股票概览
7.21
+0.42%
+0.03
7.17
开盘价
7.23
最高价
7.14
最低价
489,707
成交量
数据更新至: 2025-03-25
技术指标
7.33
MA5 (5日均线)
7.41
MA10 (10日均线)
7.53
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 7.17 | 7.23 | 7.14 | 7.21 | +0.42% | 489,707 | 351,507,054 |
| 2025-03-24 | 7.35 | 7.35 | 7.15 | 7.18 | -2.45% | 1,050,613 | 759,032,562 |
| 2025-03-21 | 7.4 | 7.42 | 7.27 | 7.36 | -0.94% | 1,306,621 | 960,505,549 |
| 2025-03-20 | 7.45 | 7.49 | 7.41 | 7.43 | -0.54% | 612,302 | 456,199,376 |
| 2025-03-19 | 7.49 | 7.52 | 7.43 | 7.47 | -0.8% | 708,566 | 528,939,027 |
| 2025-03-18 | 7.57 | 7.59 | 7.49 | 7.53 | -0.4% | 893,408 | 672,571,247 |
| 2025-03-17 | 7.6 | 7.73 | 7.54 | 7.56 | +0.27% | 1,290,089 | 980,824,633 |
| 2025-03-14 | 7.37 | 7.59 | 7.37 | 7.54 | +2.59% | 1,456,522 | 1,092,327,785 |
| 2025-03-13 | 7.41 | 7.44 | 7.33 | 7.35 | -1.21% | 758,377 | 559,845,298 |
| 2025-03-12 | 7.43 | 7.48 | 7.4 | 7.44 | +0.13% | 661,168 | 491,951,065 |
| 2025-03-11 | 7.4 | 7.45 | 7.35 | 7.43 | -0.67% | 872,393 | 645,348,200 |
| 2025-03-10 | 7.54 | 7.57 | 7.44 | 7.48 | -0.66% | 977,810 | 732,008,884 |
| 2025-03-07 | 7.65 | 7.66 | 7.52 | 7.53 | -3.09% | 1,593,728 | 1,205,270,123 |
| 2025-03-06 | 7.58 | 7.82 | 7.56 | 7.77 | +3.19% | 2,117,133 | 1,624,520,449 |
| 2025-03-05 | 7.6 | 7.69 | 7.42 | 7.53 | -1.44% | 1,364,691 | 1,027,113,711 |
| 2025-03-04 | 7.72 | 7.73 | 7.53 | 7.64 | -1.93% | 1,458,434 | 1,110,094,218 |
| 2025-03-03 | 7.75 | 7.96 | 7.75 | 7.79 | +0.52% | 1,893,662 | 1,482,908,610 |
| 2025-02-28 | 7.77 | 8.03 | 7.67 | 7.75 | -0.77% | 2,726,790 | 2,127,729,150 |
| 2025-02-27 | 7.78 | 7.89 | 7.74 | 7.81 | -0.38% | 1,715,773 | 1,339,145,182 |
| 2025-02-26 | 7.71 | 7.86 | 7.7 | 7.84 | +2.08% | 1,941,436 | 1,510,578,616 |
| 2025-02-25 | 7.75 | 7.86 | 7.67 | 7.68 | -1.79% | 1,771,480 | 1,369,423,942 |
| 2025-02-24 | 7.66 | 8.07 | 7.66 | 7.82 | +2.62% | 3,175,918 | 2,493,456,398 |
| 2025-02-21 | 7.53 | 7.73 | 7.49 | 7.62 | +1.33% | 1,935,129 | 1,474,661,906 |
| 2025-02-20 | 7.59 | 7.6 | 7.49 | 7.52 | -1.7% | 1,370,247 | 1,032,220,443 |
| 2025-02-19 | 7.5 | 7.72 | 7.48 | 7.65 | +1.73% | 1,809,175 | 1,375,280,251 |
| 2025-02-18 | 7.64 | 7.76 | 7.47 | 7.52 | -2.08% | 2,009,495 | 1,528,472,572 |
| 2025-02-17 | 7.75 | 7.87 | 7.62 | 7.68 | -1.66% | 2,245,271 | 1,732,605,874 |
| 2025-02-14 | 7.93 | 8.05 | 7.71 | 7.81 | -2.01% | 2,629,994 | 2,055,201,912 |
| 2025-02-13 | 7.79 | 8.22 | 7.7 | 7.97 | +0.13% | 5,741,530 | 4,569,427,868 |
| 2025-02-12 | 7.25 | 7.96 | 7.13 | 7.96 | +9.94% | 3,797,390 | 2,862,874,540 |
| 2025-02-11 | 7.46 | 7.54 | 7.22 | 7.24 | -2.43% | 1,736,091 | 1,268,761,110 |
| 2025-02-10 | 7.39 | 7.45 | 7.27 | 7.42 | 0% | 1,862,258 | 1,370,839,101 |
| 2025-02-07 | 7.05 | 7.65 | 7.01 | 7.42 | +5.7% | 3,269,216 | 2,417,401,435 |
| 2025-02-06 | 6.97 | 7.16 | 6.92 | 7.02 | +0.72% | 1,868,805 | 1,316,869,589 |
| 2025-02-05 | 7.05 | 7.18 | 6.88 | 6.97 | -4.13% | 2,765,847 | 1,931,084,569 |
| 2025-01-27 | 7.38 | 7.56 | 7.22 | 7.27 | -1.62% | 2,151,753 | 1,580,357,769 |
| 2025-01-24 | 7.33 | 7.54 | 7.21 | 7.39 | +0.41% | 2,555,024 | 1,885,566,128 |
| 2025-01-23 | 7.15 | 7.7 | 7.08 | 7.36 | +4.84% | 4,416,581 | 3,245,710,622 |
| 2025-01-22 | 7.27 | 7.36 | 6.98 | 7.02 | -4.62% | 3,448,728 | 2,457,396,391 |
| 2025-01-21 | 6.84 | 7.54 | 6.82 | 7.36 | +7.45% | 5,849,397 | 4,290,640,172 |
| 2025-01-20 | 6.6 | 6.94 | 6.48 | 6.85 | +3.32% | 2,988,167 | 2,009,728,944 |
| 2025-01-17 | 6.58 | 6.65 | 6.45 | 6.63 | -3.63% | 3,620,283 | 2,369,977,993 |
| 2025-01-16 | 6.9 | 7.07 | 6.84 | 6.88 | +0.29% | 1,110,545 | 771,648,218 |
| 2025-01-15 | 6.88 | 6.96 | 6.79 | 6.86 | -0.72% | 887,294 | 608,363,557 |
| 2025-01-14 | 6.76 | 6.93 | 6.75 | 6.91 | +2.22% | 1,116,454 | 765,177,082 |
| 2025-01-13 | 6.6 | 6.77 | 6.55 | 6.76 | +1.05% | 911,147 | 611,005,036 |
| 2025-01-10 | 6.96 | 7.03 | 6.69 | 6.69 | -3.74% | 1,338,798 | 909,001,068 |
| 2025-01-09 | 6.93 | 7.01 | 6.91 | 6.95 | -0.14% | 674,686 | 469,936,432 |
| 2025-01-08 | 7.02 | 7.03 | 6.83 | 6.96 | -1.28% | 912,684 | 632,775,676 |
| 2025-01-07 | 6.96 | 7.05 | 6.92 | 7.05 | +1% | 720,471 | 504,087,513 |
| 2025-01-06 | 6.99 | 7.01 | 6.89 | 6.98 | -0.29% | 850,857 | 591,154,773 |
| 2025-01-03 | 7.17 | 7.18 | 6.96 | 7 | -1.55% | 1,124,915 | 795,154,845 |
| 2025-01-02 | 7.25 | 7.36 | 7.07 | 7.11 | -2.07% | 1,182,666 | 854,487,563 |
| 2024-12-31 | 7.38 | 7.44 | 7.25 | 7.26 | -1.36% | 1,007,536 | 739,446,798 |
| 2024-12-30 | 7.5 | 7.51 | 7.33 | 7.36 | -2.52% | 1,338,891 | 990,277,591 |
| 2024-12-27 | 7.51 | 7.63 | 7.49 | 7.55 | +0.53% | 1,004,324 | 760,189,357 |
| 2024-12-26 | 7.5 | 7.56 | 7.48 | 7.51 | -0.4% | 710,188 | 534,064,464 |
| 2024-12-25 | 7.71 | 7.73 | 7.47 | 7.54 | -2.46% | 1,517,663 | 1,146,549,840 |
| 2024-12-24 | 7.68 | 7.73 | 7.63 | 7.73 | +0.91% | 880,608 | 677,822,579 |
| 2024-12-23 | 7.79 | 7.8 | 7.65 | 7.66 | -2.05% | 1,169,013 | 901,069,880 |
| 2024-12-20 | 7.88 | 7.93 | 7.8 | 7.82 | -1.14% | 1,164,400 | 912,493,458 |
| 2024-12-19 | 8 | 8.01 | 7.82 | 7.91 | -2.83% | 1,838,123 | 1,451,541,257 |
| 2024-12-18 | 8.17 | 8.21 | 8.13 | 8.14 | 0% | 695,355 | 567,471,940 |
| 2024-12-17 | 8.24 | 8.26 | 8.13 | 8.14 | -1.09% | 873,037 | 714,490,812 |
| 2024-12-16 | 8.42 | 8.45 | 8.2 | 8.23 | -2.14% | 1,198,130 | 994,007,980 |
| 2024-12-13 | 8.59 | 8.61 | 8.4 | 8.41 | -3.22% | 1,920,782 | 1,624,180,476 |
| 2024-12-12 | 8.63 | 8.72 | 8.55 | 8.69 | +0.46% | 1,289,042 | 1,114,370,152 |
| 2024-12-11 | 8.51 | 8.76 | 8.5 | 8.65 | +0.82% | 1,410,342 | 1,219,106,088 |
| 2024-12-10 | 8.99 | 8.99 | 8.58 | 8.58 | +1.9% | 2,802,654 | 2,463,193,574 |
| 2024-12-09 | 8.65 | 8.7 | 8.38 | 8.42 | -3% | 1,641,659 | 1,393,753,783 |
| 2024-12-06 | 8.51 | 8.72 | 8.48 | 8.68 | +1.88% | 1,301,036 | 1,123,618,092 |
| 2024-12-05 | 8.5 | 8.54 | 8.45 | 8.52 | -0.35% | 733,435 | 622,926,933 |
| 2024-12-04 | 8.7 | 8.7 | 8.53 | 8.55 | -2.17% | 1,101,736 | 948,250,124 |
| 2024-12-03 | 8.65 | 8.78 | 8.6 | 8.74 | +0.69% | 1,172,815 | 1,017,983,798 |
| 2024-12-02 | 8.53 | 8.73 | 8.52 | 8.68 | +0.93% | 1,087,414 | 940,174,756 |
| 2024-11-29 | 8.43 | 8.73 | 8.42 | 8.6 | +1.42% | 1,490,958 | 1,283,655,171 |
| 2024-11-28 | 8.43 | 8.55 | 8.41 | 8.48 | +0.36% | 1,100,505 | 933,227,374 |
| 2024-11-27 | 8.34 | 8.45 | 8.22 | 8.45 | +1.08% | 1,042,549 | 869,424,921 |
| 2024-11-26 | 8.34 | 8.48 | 8.32 | 8.36 | -0.24% | 953,480 | 799,880,775 |
| 2024-11-25 | 8.43 | 8.49 | 8.25 | 8.38 | -0.48% | 1,138,987 | 952,072,383 |
| 2024-11-22 | 8.66 | 8.78 | 8.41 | 8.42 | -3% | 1,343,869 | 1,157,677,835 |
| 2024-11-21 | 8.73 | 8.79 | 8.62 | 8.68 | -0.91% | 1,011,827 | 878,347,767 |
| 2024-11-20 | 8.7 | 8.79 | 8.65 | 8.76 | +0.11% | 955,709 | 833,758,104 |
| 2024-11-19 | 8.84 | 8.85 | 8.53 | 8.75 | -1.02% | 1,626,736 | 1,409,788,545 |
| 2024-11-18 | 8.79 | 9.03 | 8.76 | 8.84 | +1.49% | 1,866,129 | 1,660,055,511 |
| 2024-11-15 | 8.9 | 8.95 | 8.7 | 8.71 | -2.68% | 1,628,734 | 1,436,246,400 |
| 2024-11-14 | 9.3 | 9.3 | 8.93 | 8.95 | -1.32% | 2,188,354 | 1,984,166,000 |
| 2024-11-13 | 9.12 | 9.22 | 8.97 | 9.07 | -1.31% | 2,074,227 | 1,880,003,425 |
| 2024-11-12 | 9.3 | 9.44 | 9.14 | 9.19 | -1.18% | 2,245,362 | 2,086,145,682 |
| 2024-11-11 | 9.38 | 9.48 | 9.16 | 9.3 | -2.21% | 2,735,805 | 2,538,625,173 |
| 2024-11-08 | 10 | 10.05 | 9.48 | 9.51 | -3.84% | 4,120,901 | 3,969,395,905 |
| 2024-11-07 | 9.4 | 9.92 | 9.36 | 9.89 | +4.11% | 5,125,317 | 4,987,142,034 |
| 2024-11-06 | 9.29 | 9.7 | 9.11 | 9.5 | +1.71% | 3,951,355 | 3,714,560,651 |
| 2024-11-05 | 9.03 | 9.44 | 9.01 | 9.34 | +2.98% | 2,874,998 | 2,665,165,613 |
| 2024-11-04 | 9.15 | 9.18 | 8.88 | 9.07 | -0.44% | 1,937,048 | 1,735,650,701 |
| 2024-11-01 | 9.21 | 9.44 | 9.09 | 9.11 | -1.83% | 2,666,554 | 2,462,406,072 |
| 2024-10-31 | 9.11 | 9.66 | 9.01 | 9.28 | +0.65% | 3,502,499 | 3,278,897,812 |
| 2024-10-30 | 9.1 | 9.38 | 9.07 | 9.22 | +0.99% | 2,329,881 | 2,156,736,188 |
| 2024-10-29 | 9.31 | 9.63 | 9.1 | 9.13 | -2.77% | 2,577,834 | 2,393,102,877 |
| 2024-10-28 | 9.13 | 9.39 | 9.11 | 9.39 | +2.74% | 2,842,024 | 2,647,135,793 |
| 2024-10-25 | 9.12 | 9.29 | 9.12 | 9.14 | +0.22% | 1,802,422 | 1,657,565,224 |
| 2024-10-24 | 9.2 | 9.3 | 9.06 | 9.12 | -2.25% | 1,700,971 | 1,558,626,472 |
| 2024-10-23 | 9.22 | 9.54 | 9.16 | 9.33 | +0.97% | 2,596,747 | 2,428,580,900 |
| 2024-10-22 | 9.11 | 9.34 | 9.08 | 9.24 | +0.54% | 1,954,065 | 1,797,102,140 |
| 2024-10-21 | 9.25 | 9.39 | 9.01 | 9.19 | -1.92% | 2,763,986 | 2,545,302,592 |
| 2024-10-18 | 9.05 | 9.55 | 8.78 | 9.37 | +1.74% | 4,111,338 | 3,735,567,462 |
| 2024-10-17 | 10 | 10.01 | 9.18 | 9.21 | -7.9% | 4,814,794 | 4,570,902,697 |
| 2024-10-16 | 9.41 | 10 | 9.32 | 10 | +8.7% | 5,645,128 | 5,495,337,158 |
| 2024-10-15 | 9.06 | 9.47 | 9.06 | 9.2 | -1.5% | 2,621,898 | 2,433,220,688 |
| 2024-10-14 | 9.41 | 9.53 | 9.16 | 9.34 | +2.64% | 3,672,030 | 3,434,073,254 |
| 2024-10-11 | 8.97 | 9.36 | 8.78 | 9.1 | -0.22% | 3,034,144 | 2,759,334,426 |
| 2024-10-10 | 8.9 | 9.5 | 8.72 | 9.12 | -2.36% | 4,468,211 | 4,055,413,279 |
| 2024-10-09 | 9.79 | 9.79 | 9.34 | 9.34 | -10.02% | 5,420,341 | 5,112,813,708 |
| 2024-10-08 | 10.69 | 10.69 | 9.34 | 10.38 | +6.79% | 10,972,343 | 11,307,302,857 |
| 2024-09-30 | 9.72 | 9.72 | 9.27 | 9.72 | +9.95% | 5,797,266 | 5,592,761,873 |
| 2024-09-27 | 8.52 | 8.84 | 8.5 | 8.84 | +9.95% | 7,002,194 | 6,084,950,923 |
| 2024-09-26 | 7.22 | 8.04 | 7.22 | 8.04 | +9.99% | 5,278,410 | 4,081,867,508 |
| 2024-09-25 | 7.14 | 7.68 | 7.11 | 7.31 | +2.67% | 3,935,250 | 2,940,342,553 |
| 2024-09-24 | 7.07 | 7.17 | 6.81 | 7.12 | +2.74% | 3,244,215 | 2,276,125,012 |
| 2024-09-23 | 6.78 | 7 | 6.77 | 6.93 | +0.58% | 1,529,807 | 1,058,509,856 |
| 2024-09-20 | 6.64 | 6.92 | 6.6 | 6.89 | +1.77% | 2,160,539 | 1,465,358,136 |
| 2024-09-19 | 6.54 | 6.92 | 6.49 | 6.77 | +4.31% | 2,840,303 | 1,912,725,713 |
| 2024-09-18 | 6.34 | 6.55 | 6.28 | 6.49 | +2.69% | 1,469,491 | 942,138,579 |
| 2024-09-13 | 6.31 | 6.4 | 6.3 | 6.32 | +0.16% | 822,998 | 522,226,719 |
| 2024-09-12 | 6.29 | 6.41 | 6.29 | 6.31 | 0% | 661,412 | 419,230,414 |
| 2024-09-11 | 6.25 | 6.38 | 6.24 | 6.31 | +0.16% | 604,082 | 381,296,491 |
| 2024-09-10 | 6.37 | 6.41 | 6.2 | 6.3 | -1.1% | 895,241 | 561,717,015 |
| 2024-09-09 | 6.41 | 6.45 | 6.31 | 6.37 | -1.55% | 706,503 | 449,986,331 |
| 2024-09-06 | 6.52 | 6.57 | 6.45 | 6.47 | -1.82% | 870,394 | 565,444,151 |
| 2024-09-05 | 6.56 | 6.66 | 6.49 | 6.59 | +2.01% | 1,353,930 | 890,031,081 |
| 2024-09-04 | 6.48 | 6.76 | 6.43 | 6.46 | -0.92% | 1,644,098 | 1,079,490,082 |
| 2024-09-03 | 6.41 | 6.64 | 6.32 | 6.52 | +1.56% | 1,581,631 | 1,028,344,274 |
| 2024-09-02 | 6.51 | 6.63 | 6.42 | 6.42 | -5.03% | 2,126,409 | 1,385,023,079 |
| 2024-08-30 | 6.24 | 6.86 | 6.22 | 6.76 | +8.33% | 3,497,342 | 2,335,350,818 |
| 2024-08-29 | 6.2 | 6.28 | 6.18 | 6.24 | +0.32% | 579,195 | 361,582,700 |
| 2024-08-28 | 6.29 | 6.31 | 6.19 | 6.22 | -1.43% | 684,311 | 426,230,452 |
| 2024-08-27 | 6.5 | 6.51 | 6.3 | 6.31 | -3.37% | 983,047 | 625,253,327 |
| 2024-08-26 | 6.41 | 6.58 | 6.37 | 6.53 | +1.87% | 804,980 | 523,569,278 |
| 2024-08-23 | 6.45 | 6.48 | 6.39 | 6.41 | -0.93% | 729,987 | 469,305,149 |
| 2024-08-22 | 6.58 | 6.64 | 6.46 | 6.47 | -1.22% | 955,246 | 624,992,998 |
| 2024-08-21 | 6.66 | 6.68 | 6.53 | 6.55 | -1.8% | 1,038,372 | 684,136,992 |
| 2024-08-20 | 6.79 | 6.81 | 6.66 | 6.67 | -1.91% | 861,589 | 578,194,586 |
| 2024-08-19 | 6.77 | 6.88 | 6.74 | 6.8 | 0% | 749,189 | 510,584,461 |
| 2024-08-16 | 6.87 | 6.92 | 6.79 | 6.8 | -1.59% | 915,966 | 624,875,965 |
| 2024-08-15 | 6.77 | 6.93 | 6.72 | 6.91 | +1.92% | 1,275,474 | 875,422,619 |
| 2024-08-14 | 6.83 | 6.86 | 6.77 | 6.78 | -0.73% | 609,928 | 414,625,428 |
| 2024-08-13 | 6.85 | 6.88 | 6.76 | 6.83 | -0.73% | 1,060,586 | 721,869,284 |
| 2024-08-12 | 7.15 | 7.21 | 6.86 | 6.88 | -4.18% | 1,928,459 | 1,344,080,180 |
| 2024-08-09 | 6.92 | 7.38 | 6.89 | 7.18 | +3.76% | 3,595,754 | 2,592,540,562 |
| 2024-08-08 | 6.84 | 7.1 | 6.73 | 6.92 | +1.91% | 2,032,811 | 1,406,885,380 |
| 2024-08-07 | 6.84 | 6.85 | 6.72 | 6.79 | -1.31% | 935,649 | 634,803,152 |
| 2024-08-06 | 6.85 | 6.92 | 6.77 | 6.88 | +1.47% | 1,263,769 | 864,549,136 |
| 2024-08-05 | 6.78 | 7.02 | 6.76 | 6.78 | -0.44% | 1,576,610 | 1,085,647,128 |
| 2024-08-02 | 6.83 | 6.94 | 6.8 | 6.81 | -1.3% | 1,074,234 | 736,827,197 |
| 2024-08-01 | 7.07 | 7.15 | 6.89 | 6.9 | -2.68% | 1,509,050 | 1,050,604,222 |
| 2024-07-31 | 6.73 | 7.09 | 6.67 | 7.09 | +5.04% | 2,048,902 | 1,421,710,737 |
| 2024-07-30 | 6.67 | 6.8 | 6.65 | 6.75 | +0.9% | 1,074,764 | 722,985,197 |
| 2024-07-29 | 6.85 | 6.87 | 6.66 | 6.69 | -2.19% | 968,259 | 648,850,195 |
| 2024-07-26 | 6.72 | 6.95 | 6.72 | 6.84 | +2.09% | 928,799 | 635,233,940 |
| 2024-07-25 | 6.64 | 6.79 | 6.59 | 6.7 | +0.75% | 817,450 | 549,269,040 |
| 2024-07-24 | 6.84 | 6.92 | 6.64 | 6.65 | -2.92% | 1,153,494 | 776,955,424 |
| 2024-07-23 | 6.98 | 7.07 | 6.84 | 6.85 | -1.86% | 974,233 | 679,283,852 |
| 2024-07-22 | 7.09 | 7.12 | 6.92 | 6.98 | -1.13% | 1,031,927 | 720,638,147 |
| 2024-07-19 | 7.08 | 7.1 | 6.91 | 7.06 | -1.12% | 1,468,848 | 1,029,465,559 |
| 2024-07-18 | 7.12 | 7.14 | 6.98 | 7.14 | +0.28% | 1,239,653 | 875,822,316 |
| 2024-07-17 | 6.92 | 7.25 | 6.9 | 7.12 | +2.89% | 2,200,785 | 1,572,785,965 |
| 2024-07-16 | 6.85 | 7.02 | 6.78 | 6.92 | +1.32% | 1,352,605 | 937,244,354 |
| 2024-07-15 | 6.85 | 6.93 | 6.77 | 6.83 | -1.73% | 1,167,585 | 798,121,623 |
| 2024-07-12 | 6.88 | 7.15 | 6.85 | 6.95 | +2.06% | 2,275,360 | 1,593,418,741 |
| 2024-07-11 | 6.73 | 6.87 | 6.64 | 6.81 | +2.41% | 1,497,954 | 1,014,005,532 |
| 2024-07-10 | 6.45 | 6.73 | 6.32 | 6.65 | -0.89% | 1,825,180 | 1,200,577,857 |
| 2024-07-09 | 6.66 | 6.77 | 6.56 | 6.71 | +0.6% | 1,385,601 | 925,420,799 |
| 2024-07-08 | 6.84 | 6.84 | 6.62 | 6.67 | -3.05% | 1,535,081 | 1,027,482,494 |
| 2024-07-05 | 6.94 | 7.01 | 6.83 | 6.88 | -0.86% | 1,170,783 | 807,585,336 |
| 2024-07-04 | 7.12 | 7.14 | 6.94 | 6.94 | -3.07% | 1,469,395 | 1,029,323,642 |
| 2024-07-03 | 7.13 | 7.27 | 7.03 | 7.16 | +0.42% | 1,623,862 | 1,166,481,741 |
| 2024-07-02 | 7.24 | 7.35 | 7.1 | 7.13 | -2.19% | 1,830,025 | 1,323,852,213 |
| 2024-07-01 | 6.9 | 7.33 | 6.9 | 7.29 | +5.19% | 2,655,329 | 1,911,600,363 |
| 2024-06-28 | 6.95 | 7.13 | 6.91 | 6.93 | -1% | 1,585,789 | 1,110,428,252 |
| 2024-06-27 | 7.19 | 7.3 | 7 | 7 | -2.64% | 1,511,663 | 1,074,603,089 |
| 2024-06-26 | 7.05 | 7.21 | 7 | 7.19 | +1.13% | 1,341,792 | 953,998,578 |
| 2024-06-25 | 6.99 | 7.27 | 6.96 | 7.11 | +1.72% | 2,005,848 | 1,427,598,178 |
| 2024-06-24 | 7.13 | 7.14 | 6.96 | 6.99 | -2.78% | 1,534,809 | 1,077,498,401 |
| 2024-06-21 | 7.23 | 7.34 | 7.16 | 7.19 | -0.28% | 1,460,896 | 1,056,481,862 |
| 2024-06-20 | 7.46 | 7.46 | 7.2 | 7.21 | -3.48% | 1,820,994 | 1,326,647,110 |
| 2024-06-19 | 7.53 | 7.58 | 7.43 | 7.47 | -0.8% | 1,460,033 | 1,093,589,201 |
| 2024-06-18 | 7.65 | 7.72 | 7.5 | 7.53 | -1.57% | 1,769,636 | 1,343,100,883 |
| 2024-06-17 | 7.82 | 7.89 | 7.62 | 7.65 | -3.65% | 2,144,249 | 1,653,410,800 |
| 2024-06-14 | 7.67 | 8.12 | 7.65 | 7.94 | +2.98% | 2,762,137 | 2,181,804,087 |
| 2024-06-13 | 7.95 | 7.97 | 7.68 | 7.71 | -2.28% | 2,272,705 | 1,761,957,337 |
| 2024-06-12 | 7.96 | 8.05 | 7.85 | 7.89 | -1.5% | 1,900,565 | 1,505,150,837 |
| 2024-06-11 | 8.08 | 8.24 | 7.91 | 8.01 | -1.96% | 1,938,258 | 1,562,638,469 |
| 2024-06-07 | 8.02 | 8.27 | 8 | 8.17 | +1.87% | 2,326,428 | 1,896,726,563 |
| 2024-06-06 | 8.2 | 8.3 | 7.93 | 8.02 | -1.11% | 1,980,537 | 1,597,579,863 |
| 2024-06-05 | 8.29 | 8.32 | 8.11 | 8.11 | -2.99% | 1,891,027 | 1,544,906,105 |
| 2024-06-04 | 8.08 | 8.47 | 7.97 | 8.36 | +3.34% | 3,468,694 | 2,870,820,826 |
| 2024-06-03 | 8.18 | 8.26 | 8.01 | 8.09 | -1.94% | 2,166,522 | 1,752,503,894 |
| 2024-05-31 | 8.35 | 8.44 | 8.15 | 8.25 | -0.24% | 2,455,017 | 2,035,350,171 |
| 2024-05-30 | 8.49 | 8.56 | 8.18 | 8.27 | -3.61% | 3,216,483 | 2,670,654,188 |
| 2024-05-29 | 8.53 | 8.84 | 8.5 | 8.58 | +0.7% | 2,909,451 | 2,518,232,000 |
| 2024-05-28 | 8.96 | 8.99 | 8.48 | 8.52 | -3.95% | 3,859,230 | 3,349,119,894 |
| 2024-05-27 | 8.82 | 8.89 | 8.68 | 8.87 | -1.33% | 3,411,716 | 2,997,852,875 |
| 2024-05-24 | 9.29 | 9.36 | 8.94 | 8.99 | -5.96% | 4,808,106 | 4,382,155,739 |
| 2024-05-23 | 9.23 | 9.56 | 9.1 | 9.56 | +1.7% | 6,062,271 | 5,631,550,905 |
| 2024-05-22 | 9.24 | 9.92 | 9.11 | 9.4 | +2.29% | 7,193,790 | 6,822,008,314 |
| 2024-05-21 | 9 | 9.33 | 8.93 | 9.19 | +0.11% | 4,708,288 | 4,309,702,274 |
| 2024-05-20 | 9 | 9.45 | 8.8 | 9.18 | +2% | 8,809,696 | 7,992,341,863 |
| 2024-05-17 | 8.33 | 9 | 8 | 9 | +10.02% | 9,247,184 | 7,817,273,219 |
| 2024-05-16 | 7.7 | 8.34 | 7.69 | 8.18 | +5.82% | 6,635,870 | 5,380,018,501 |
| 2024-05-15 | 7.41 | 7.98 | 7.39 | 7.73 | +3.62% | 4,910,563 | 3,781,687,536 |
| 2024-05-14 | 7.42 | 7.56 | 7.38 | 7.46 | +0.54% | 2,287,683 | 1,708,969,778 |
| 2024-05-13 | 7.43 | 7.49 | 7.33 | 7.42 | -1.85% | 2,291,685 | 1,697,406,083 |
| 2024-05-10 | 7.4 | 7.65 | 7.32 | 7.56 | +3.56% | 4,441,031 | 3,327,665,201 |
| 2024-05-09 | 7.24 | 7.51 | 7.18 | 7.3 | +1.39% | 3,258,851 | 2,387,599,396 |
| 2024-05-08 | 7.45 | 7.49 | 7.19 | 7.2 | -4.26% | 2,758,773 | 2,011,058,429 |
| 2024-05-07 | 7.36 | 7.68 | 7.32 | 7.52 | +0.8% | 4,190,289 | 3,134,400,133 |
| 2024-05-06 | 7.63 | 7.88 | 7.44 | 7.46 | +0.67% | 5,244,938 | 3,996,921,703 |
| 2024-04-30 | 7.7 | 7.79 | 7.35 | 7.41 | -1.98% | 6,307,975 | 4,741,698,153 |
| 2024-04-29 | 6.77 | 7.56 | 6.76 | 7.56 | +10.04% | 4,944,660 | 3,593,552,303 |
| 2024-04-26 | 6.56 | 6.88 | 6.45 | 6.87 | +4.89% | 4,055,361 | 2,720,043,894 |
| 2024-04-25 | 6.5 | 6.68 | 6.48 | 6.55 | +0.15% | 1,921,764 | 1,263,789,980 |
| 2024-04-24 | 6.59 | 6.61 | 6.48 | 6.54 | -0.46% | 1,570,541 | 1,025,027,313 |
| 2024-04-23 | 6.7 | 6.72 | 6.54 | 6.57 | -1.79% | 1,794,210 | 1,186,653,929 |
| 2024-04-22 | 6.67 | 6.85 | 6.63 | 6.69 | -0.15% | 1,838,419 | 1,236,158,774 |
| 2024-04-19 | 6.78 | 6.85 | 6.67 | 6.7 | -2.62% | 2,253,929 | 1,519,273,127 |
| 2024-04-18 | 7.02 | 7.05 | 6.87 | 6.88 | -3.1% | 3,068,855 | 2,131,652,933 |
| 2024-04-17 | 7.05 | 7.21 | 7.02 | 7.1 | +0.42% | 2,431,274 | 1,726,349,211 |
| 2024-04-16 | 7.09 | 7.25 | 6.91 | 7.07 | -0.98% | 2,156,642 | 1,523,100,460 |
| 2024-04-15 | 7.02 | 7.3 | 7 | 7.14 | +0.56% | 1,789,183 | 1,284,794,023 |
| 2024-04-12 | 7.36 | 7.43 | 7.09 | 7.1 | -4.57% | 2,352,433 | 1,693,174,054 |
| 2024-04-11 | 7.42 | 7.51 | 7.31 | 7.44 | -1.85% | 1,750,992 | 1,298,404,122 |
| 2024-04-10 | 7.98 | 7.98 | 7.48 | 7.58 | -5.13% | 2,471,999 | 1,898,094,787 |
| 2024-04-09 | 8 | 8.06 | 7.92 | 7.99 | -0.13% | 1,091,806 | 870,698,250 |
| 2024-04-08 | 8.05 | 8.1 | 7.98 | 8 | -2.32% | 1,520,376 | 1,221,323,511 |
| 2024-04-03 | 8.4 | 8.43 | 8.19 | 8.19 | -3.65% | 1,959,391 | 1,622,199,629 |
| 2024-04-02 | 8.9 | 8.91 | 8.45 | 8.5 | -5.35% | 2,930,946 | 2,516,001,934 |
| 2024-04-01 | 8.94 | 9.12 | 8.92 | 8.98 | -0.22% | 1,438,314 | 1,291,680,174 |
| 2024-03-29 | 8.96 | 9.1 | 8.89 | 9 | -2.6% | 1,481,695 | 1,329,611,279 |
| 2024-03-28 | 9.18 | 9.32 | 9.17 | 9.24 | +0.33% | 671,161 | 621,065,546 |
| 2024-03-27 | 9.42 | 9.43 | 9.2 | 9.21 | -2.64% | 915,095 | 850,076,209 |
| 2024-03-26 | 9.33 | 9.52 | 9.3 | 9.46 | +1.28% | 1,177,544 | 1,108,893,914 |
| 2024-03-25 | 9.28 | 9.49 | 9.18 | 9.34 | +0.86% | 1,209,348 | 1,129,292,104 |
| 2024-03-22 | 9.36 | 9.37 | 9.17 | 9.26 | -1.49% | 1,031,186 | 953,270,747 |
| 2024-03-21 | 9.36 | 9.52 | 9.34 | 9.4 | +0.43% | 1,157,672 | 1,092,718,088 |
| 2024-03-20 | 9.3 | 9.38 | 9.26 | 9.36 | +0.32% | 732,955 | 683,305,445 |
| 2024-03-19 | 9.39 | 9.43 | 9.32 | 9.33 | -1.17% | 962,478 | 901,173,498 |
| 2024-03-18 | 9.46 | 9.46 | 9.32 | 9.44 | -0.32% | 1,138,585 | 1,068,187,933 |
| 2024-03-15 | 9.62 | 9.71 | 9.4 | 9.47 | -2.47% | 1,446,177 | 1,371,561,857 |
| 2024-03-14 | 9.64 | 9.86 | 9.6 | 9.71 | +0.21% | 1,381,990 | 1,343,777,192 |
| 2024-03-13 | 9.83 | 9.87 | 9.66 | 9.69 | -3.1% | 1,935,997 | 1,886,154,850 |
| 2024-03-12 | 9.4 | 10.2 | 9.36 | 10 | +5.71% | 3,324,021 | 3,258,862,393 |
| 2024-03-11 | 9.29 | 9.46 | 9.23 | 9.46 | +3.05% | 1,556,540 | 1,457,930,557 |
| 2024-03-08 | 9.21 | 9.24 | 9.09 | 9.18 | -0.33% | 1,007,475 | 921,569,643 |
| 2024-03-07 | 9.31 | 9.37 | 9.21 | 9.21 | -1.29% | 1,046,596 | 971,392,354 |
| 2024-03-06 | 9.39 | 9.45 | 9.27 | 9.33 | -1.58% | 1,038,602 | 971,313,915 |
| 2024-03-05 | 9.32 | 9.49 | 9.2 | 9.48 | +0.53% | 1,605,444 | 1,501,309,272 |
| 2024-03-04 | 9.7 | 9.7 | 9.38 | 9.43 | -4.65% | 2,014,191 | 1,908,537,709 |
| 2024-03-01 | 9.99 | 10.01 | 9.82 | 9.89 | -1.49% | 1,092,652 | 1,082,469,101 |
| 2024-02-29 | 9.85 | 10.04 | 9.84 | 10.04 | +1.11% | 1,113,841 | 1,104,648,476 |
| 2024-02-28 | 10.06 | 10.16 | 9.93 | 9.93 | -1.29% | 1,232,697 | 1,239,814,018 |
| 2024-02-27 | 9.94 | 10.07 | 9.9 | 10.06 | +0.8% | 838,920 | 838,638,645 |
| 2024-02-26 | 10.17 | 10.19 | 9.95 | 9.98 | -2.16% | 1,105,923 | 1,108,552,739 |
| 2024-02-23 | 10.16 | 10.25 | 10.11 | 10.2 | +0.49% | 945,695 | 962,524,829 |
| 2024-02-22 | 10.12 | 10.24 | 10.04 | 10.15 | -0.59% | 923,217 | 934,646,830 |
| 2024-02-21 | 9.78 | 10.49 | 9.69 | 10.21 | +3.13% | 1,834,889 | 1,865,477,949 |
| 2024-02-20 | 9.9 | 10.02 | 9.78 | 9.9 | +0.61% | 908,516 | 897,981,305 |
| 2024-02-19 | 10.09 | 10.1 | 9.67 | 9.84 | -2.19% | 1,356,870 | 1,329,346,819 |
| 2024-02-08 | 9.66 | 10.08 | 9.61 | 10.06 | +5.67% | 1,346,287 | 1,328,244,723 |
| 2024-02-07 | 9.51 | 9.63 | 9.42 | 9.52 | +0.11% | 1,155,528 | 1,098,891,191 |
| 2024-02-06 | 9.15 | 9.56 | 9.08 | 9.51 | +3.59% | 1,080,198 | 1,009,332,264 |
| 2024-02-05 | 9.38 | 9.44 | 9.03 | 9.18 | -3.27% | 1,005,139 | 928,648,159 |
| 2024-02-02 | 9.45 | 9.83 | 9.17 | 9.49 | +0.53% | 912,154 | 869,058,342 |
| 2024-02-01 | 9.53 | 9.66 | 9.42 | 9.44 | -1.67% | 627,860 | 598,048,552 |
| 2024-01-31 | 9.77 | 9.85 | 9.56 | 9.6 | -1.94% | 674,789 | 652,727,449 |
| 2024-01-30 | 10 | 10.05 | 9.79 | 9.79 | -2.68% | 797,927 | 790,365,419 |
| 2024-01-29 | 10.41 | 10.45 | 10.06 | 10.06 | -1.37% | 1,145,297 | 1,167,014,934 |
| 2024-01-26 | 9.95 | 10.35 | 9.9 | 10.2 | +2.41% | 1,621,424 | 1,649,473,060 |
| 2024-01-25 | 9.46 | 9.97 | 9.42 | 9.96 | +5.84% | 1,512,856 | 1,473,854,621 |
| 2024-01-24 | 9.23 | 9.44 | 9.1 | 9.41 | +2.51% | 844,242 | 784,494,950 |
| 2024-01-23 | 9 | 9.21 | 8.93 | 9.18 | +1.44% | 781,749 | 711,069,915 |
| 2024-01-22 | 9.27 | 9.3 | 9 | 9.05 | -3.83% | 937,345 | 859,889,046 |
| 2024-01-19 | 9.31 | 9.45 | 9.27 | 9.41 | +0.11% | 609,297 | 572,149,472 |
| 2024-01-18 | 9.29 | 9.41 | 9.13 | 9.4 | +0.64% | 893,507 | 828,888,217 |
| 2024-01-17 | 9.57 | 9.57 | 9.31 | 9.34 | -2.81% | 795,634 | 748,619,572 |
| 2024-01-16 | 9.67 | 9.7 | 9.48 | 9.61 | -1.03% | 659,467 | 632,545,915 |
| 2024-01-15 | 9.62 | 9.78 | 9.44 | 9.71 | +0.1% | 785,606 | 756,259,321 |
| 2024-01-12 | 9.7 | 9.87 | 9.66 | 9.7 | -0.61% | 718,737 | 701,754,670 |
| 2024-01-11 | 9.73 | 9.81 | 9.62 | 9.76 | +0.21% | 731,623 | 710,953,209 |
| 2024-01-10 | 9.85 | 9.88 | 9.72 | 9.74 | -1.42% | 608,315 | 595,513,419 |
| 2024-01-09 | 9.83 | 9.98 | 9.73 | 9.88 | +0.61% | 530,900 | 523,365,686 |
| 2024-01-08 | 10.03 | 10.11 | 9.81 | 9.82 | -1.7% | 658,007 | 652,931,690 |
| 2024-01-05 | 9.92 | 10.13 | 9.88 | 9.99 | +0.6% | 739,604 | 741,466,026 |
| 2024-01-04 | 10.1 | 10.11 | 9.89 | 9.93 | -1.97% | 851,919 | 847,124,418 |
| 2024-01-03 | 10.15 | 10.23 | 10.04 | 10.13 | -0.2% | 610,921 | 618,688,241 |
| 2024-01-02 | 10.44 | 10.48 | 10.15 | 10.15 | -2.96% | 811,106 | 830,765,500 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：
同行业相关股票
ф╕З чзСя╝б 属于 房地产 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832