股票概览
2.45
+1.24%
+0.03
2.42
开盘价
2.46
最高价
2.41
最低价
257,036
成交量
数据更新至: 2025-03-25
技术指标
2.45
MA5 (5日均线)
2.45
MA10 (10日均线)
2.46
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 | 2.42 | 2.46 | 2.41 | 2.45 | +1.24% | 257,036 | 62,532,288 |
| 2025-03-24 | 2.45 | 2.45 | 2.4 | 2.42 | -1.22% | 423,309 | 102,318,430 |
| 2025-03-21 | 2.45 | 2.48 | 2.44 | 2.45 | -0.41% | 402,062 | 98,782,076 |
| 2025-03-20 | 2.46 | 2.49 | 2.44 | 2.46 | 0% | 357,000 | 88,142,591 |
| 2025-03-19 | 2.48 | 2.48 | 2.45 | 2.46 | -0.4% | 319,285 | 78,615,104 |
| 2025-03-18 | 2.52 | 2.52 | 2.46 | 2.47 | -1.59% | 496,256 | 122,819,478 |
| 2025-03-17 | 2.46 | 2.54 | 2.46 | 2.51 | +2.45% | 688,220 | 172,668,537 |
| 2025-03-14 | 2.39 | 2.46 | 2.39 | 2.45 | +2.51% | 510,849 | 124,507,015 |
| 2025-03-13 | 2.42 | 2.43 | 2.38 | 2.39 | -1.24% | 324,342 | 77,811,414 |
| 2025-03-12 | 2.43 | 2.44 | 2.41 | 2.42 | -0.41% | 271,816 | 65,872,250 |
| 2025-03-11 | 2.42 | 2.44 | 2.4 | 2.43 | -0.41% | 245,039 | 59,278,680 |
| 2025-03-10 | 2.44 | 2.46 | 2.42 | 2.44 | 0% | 282,569 | 68,846,431 |
| 2025-03-07 | 2.47 | 2.48 | 2.43 | 2.44 | -2.01% | 346,872 | 84,627,701 |
| 2025-03-06 | 2.44 | 2.49 | 2.42 | 2.49 | +2.89% | 532,842 | 131,263,565 |
| 2025-03-05 | 2.45 | 2.46 | 2.4 | 2.42 | -1.63% | 379,088 | 91,895,110 |
| 2025-03-04 | 2.46 | 2.47 | 2.43 | 2.46 | -0.4% | 347,057 | 84,962,770 |
| 2025-03-03 | 2.48 | 2.53 | 2.45 | 2.47 | 0% | 490,755 | 122,172,679 |
| 2025-02-28 | 2.52 | 2.54 | 2.46 | 2.47 | -1.98% | 572,841 | 143,151,398 |
| 2025-02-27 | 2.53 | 2.57 | 2.5 | 2.52 | -0.4% | 498,956 | 126,136,906 |
| 2025-02-26 | 2.48 | 2.53 | 2.47 | 2.53 | +2.85% | 476,898 | 119,686,899 |
| 2025-02-25 | 2.48 | 2.53 | 2.45 | 2.46 | -1.6% | 471,294 | 117,386,797 |
| 2025-02-24 | 2.45 | 2.55 | 2.44 | 2.5 | +2.04% | 593,127 | 148,204,876 |
| 2025-02-21 | 2.46 | 2.48 | 2.42 | 2.45 | 0% | 442,410 | 108,465,866 |
| 2025-02-20 | 2.48 | 2.49 | 2.44 | 2.45 | -0.81% | 457,766 | 112,641,681 |
| 2025-02-19 | 2.46 | 2.48 | 2.44 | 2.47 | +0.41% | 391,316 | 96,368,941 |
| 2025-02-18 | 2.56 | 2.56 | 2.46 | 2.46 | -3.53% | 556,427 | 139,499,640 |
| 2025-02-17 | 2.54 | 2.6 | 2.51 | 2.55 | +0.39% | 647,800 | 165,554,920 |
| 2025-02-14 | 2.6 | 2.61 | 2.52 | 2.54 | -2.31% | 523,841 | 133,633,561 |
| 2025-02-13 | 2.53 | 2.64 | 2.52 | 2.6 | +2.77% | 964,251 | 249,224,427 |
| 2025-02-12 | 2.47 | 2.53 | 2.44 | 2.53 | +2.43% | 536,438 | 133,008,984 |
| 2025-02-11 | 2.55 | 2.56 | 2.45 | 2.47 | -2.76% | 434,892 | 107,729,850 |
| 2025-02-10 | 2.47 | 2.55 | 2.47 | 2.54 | +2.42% | 509,632 | 128,046,722 |
| 2025-02-07 | 2.42 | 2.51 | 2.4 | 2.48 | +2.48% | 647,176 | 159,960,184 |
| 2025-02-06 | 2.41 | 2.43 | 2.37 | 2.42 | +0.83% | 409,203 | 98,305,995 |
| 2025-02-05 | 2.45 | 2.46 | 2.39 | 2.4 | -1.64% | 368,513 | 88,873,925 |
| 2025-01-27 | 2.44 | 2.49 | 2.43 | 2.44 | -1.21% | 399,336 | 97,937,002 |
| 2025-01-24 | 2.5 | 2.5 | 2.45 | 2.47 | -1.2% | 371,726 | 91,959,747 |
| 2025-01-23 | 2.51 | 2.57 | 2.49 | 2.5 | +0.81% | 548,674 | 138,879,570 |
| 2025-01-22 | 2.51 | 2.51 | 2.45 | 2.48 | -2.36% | 516,232 | 127,709,577 |
| 2025-01-21 | 2.54 | 2.63 | 2.52 | 2.54 | 0% | 770,190 | 197,574,936 |
| 2025-01-20 | 2.54 | 2.57 | 2.48 | 2.54 | +0.4% | 442,260 | 112,319,938 |
| 2025-01-17 | 2.54 | 2.57 | 2.5 | 2.53 | -0.78% | 421,398 | 106,778,547 |
| 2025-01-16 | 2.52 | 2.61 | 2.51 | 2.55 | +0.79% | 414,960 | 106,585,800 |
| 2025-01-15 | 2.52 | 2.57 | 2.48 | 2.53 | +0.4% | 370,981 | 93,660,688 |
| 2025-01-14 | 2.47 | 2.54 | 2.46 | 2.52 | +2.02% | 397,328 | 99,378,993 |
| 2025-01-13 | 2.41 | 2.47 | 2.37 | 2.47 | +1.23% | 358,455 | 87,115,426 |
| 2025-01-10 | 2.55 | 2.58 | 2.43 | 2.44 | -4.31% | 466,181 | 115,877,666 |
| 2025-01-09 | 2.52 | 2.56 | 2.51 | 2.55 | +0.79% | 305,773 | 77,708,864 |
| 2025-01-08 | 2.55 | 2.56 | 2.48 | 2.53 | -1.17% | 374,849 | 94,536,425 |
| 2025-01-07 | 2.54 | 2.57 | 2.5 | 2.56 | +0.79% | 288,824 | 73,148,475 |
| 2025-01-06 | 2.55 | 2.56 | 2.48 | 2.54 | -0.39% | 451,186 | 113,632,495 |
| 2025-01-03 | 2.63 | 2.64 | 2.53 | 2.55 | -2.67% | 493,252 | 127,399,373 |
| 2025-01-02 | 2.67 | 2.73 | 2.59 | 2.62 | -1.87% | 507,535 | 135,687,207 |
| 2024-12-31 | 2.72 | 2.74 | 2.66 | 2.67 | -2.2% | 414,846 | 111,932,621 |
| 2024-12-30 | 2.77 | 2.77 | 2.7 | 2.73 | -1.44% | 506,873 | 137,847,773 |
| 2024-12-27 | 2.75 | 2.82 | 2.74 | 2.77 | +1.09% | 487,649 | 135,832,762 |
| 2024-12-26 | 2.79 | 2.81 | 2.73 | 2.74 | -1.79% | 512,467 | 141,147,516 |
| 2024-12-25 | 2.84 | 2.84 | 2.77 | 2.79 | -1.41% | 458,705 | 127,895,426 |
| 2024-12-24 | 2.8 | 2.85 | 2.79 | 2.83 | +0.71% | 507,822 | 143,354,305 |
| 2024-12-23 | 2.92 | 2.92 | 2.81 | 2.81 | -3.77% | 736,650 | 209,840,945 |
| 2024-12-20 | 2.93 | 2.94 | 2.9 | 2.92 | -0.34% | 533,254 | 155,786,479 |
| 2024-12-19 | 2.98 | 3 | 2.9 | 2.93 | -4.25% | 1,343,086 | 394,054,352 |
| 2024-12-18 | 3.06 | 3.18 | 2.99 | 3.06 | +5.15% | 1,764,435 | 538,770,344 |
| 2024-12-17 | 3 | 3 | 2.9 | 2.91 | -2.68% | 912,585 | 269,239,278 |
| 2024-12-16 | 3.07 | 3.07 | 2.97 | 2.99 | -1.64% | 926,267 | 279,012,269 |
| 2024-12-13 | 3.15 | 3.15 | 3.03 | 3.04 | -4.1% | 1,401,901 | 428,679,036 |
| 2024-12-12 | 3.13 | 3.18 | 3.08 | 3.17 | +1.28% | 938,534 | 294,479,843 |
| 2024-12-11 | 3.04 | 3.18 | 3.02 | 3.13 | +2.96% | 1,559,191 | 486,682,350 |
| 2024-12-10 | 3.17 | 3.21 | 3.03 | 3.04 | +1.33% | 1,495,276 | 467,448,278 |
| 2024-12-09 | 3.1 | 3.12 | 2.98 | 3 | -3.23% | 1,036,735 | 314,556,155 |
| 2024-12-06 | 3.04 | 3.13 | 3.02 | 3.1 | +2.31% | 1,211,852 | 374,060,976 |
| 2024-12-05 | 3 | 3.03 | 2.96 | 3.03 | +1% | 576,339 | 172,682,426 |
| 2024-12-04 | 3.07 | 3.09 | 2.99 | 3 | -2.91% | 742,137 | 225,220,962 |
| 2024-12-03 | 3.1 | 3.12 | 3.03 | 3.09 | -0.32% | 816,583 | 250,787,163 |
| 2024-12-02 | 3.03 | 3.14 | 3.02 | 3.1 | +1.64% | 1,049,581 | 324,787,350 |
| 2024-11-29 | 3.05 | 3.11 | 3.02 | 3.05 | -0.65% | 937,129 | 286,377,490 |
| 2024-11-28 | 3.02 | 3.12 | 3 | 3.07 | +1.66% | 1,087,422 | 333,397,326 |
| 2024-11-27 | 2.97 | 3.02 | 2.89 | 3.02 | +1% | 769,971 | 227,133,339 |
| 2024-11-26 | 2.93 | 3.07 | 2.91 | 2.99 | +1.36% | 997,330 | 298,514,767 |
| 2024-11-25 | 2.88 | 3.02 | 2.83 | 2.95 | +2.43% | 1,122,576 | 329,309,353 |
| 2024-11-22 | 2.94 | 3.04 | 2.88 | 2.88 | -1.03% | 1,224,729 | 361,834,876 |
| 2024-11-21 | 2.92 | 2.94 | 2.88 | 2.91 | -1.02% | 622,556 | 180,934,816 |
| 2024-11-20 | 2.89 | 2.95 | 2.86 | 2.94 | +1.03% | 844,059 | 245,962,615 |
| 2024-11-19 | 2.98 | 2.98 | 2.81 | 2.91 | -5.21% | 2,161,552 | 625,377,368 |
| 2024-11-18 | 2.94 | 3.12 | 2.93 | 3.07 | +8.1% | 2,841,022 | 877,826,932 |
| 2024-11-15 | 2.92 | 2.94 | 2.83 | 2.84 | -3.07% | 771,900 | 221,990,162 |
| 2024-11-14 | 3.07 | 3.09 | 2.92 | 2.93 | -2.66% | 906,382 | 271,194,872 |
| 2024-11-13 | 3.05 | 3.09 | 2.96 | 3.01 | -1.95% | 1,075,135 | 323,570,639 |
| 2024-11-12 | 3.1 | 3.16 | 3.03 | 3.07 | -1.29% | 1,093,208 | 339,327,112 |
| 2024-11-11 | 3.15 | 3.21 | 3.04 | 3.11 | -2.51% | 1,469,885 | 454,863,825 |
| 2024-11-08 | 3.47 | 3.49 | 3.18 | 3.19 | -6.18% | 2,436,515 | 794,304,561 |
| 2024-11-07 | 3.16 | 3.42 | 3.11 | 3.4 | +6.92% | 2,816,997 | 932,529,062 |
| 2024-11-06 | 3.02 | 3.26 | 2.97 | 3.18 | +5.3% | 2,508,018 | 781,249,023 |
| 2024-11-05 | 2.88 | 3.04 | 2.86 | 3.02 | +4.5% | 1,424,332 | 426,718,677 |
| 2024-11-04 | 2.9 | 2.93 | 2.84 | 2.89 | -1.37% | 979,524 | 280,659,485 |
| 2024-11-01 | 2.96 | 3.01 | 2.85 | 2.93 | -1.01% | 1,345,689 | 394,990,635 |
| 2024-10-31 | 2.85 | 3.09 | 2.82 | 2.96 | +2.42% | 1,893,542 | 564,119,960 |
| 2024-10-30 | 2.78 | 2.97 | 2.77 | 2.89 | +3.21% | 1,568,491 | 453,549,268 |
| 2024-10-29 | 2.84 | 2.95 | 2.8 | 2.8 | -1.41% | 1,507,900 | 434,200,304 |
| 2024-10-28 | 2.74 | 2.84 | 2.73 | 2.84 | +3.27% | 1,099,624 | 309,435,647 |
| 2024-10-25 | 2.71 | 2.79 | 2.7 | 2.75 | +1.85% | 1,105,409 | 304,976,584 |
| 2024-10-24 | 2.7 | 2.75 | 2.67 | 2.7 | -0.74% | 866,912 | 234,743,703 |
| 2024-10-23 | 2.69 | 2.75 | 2.68 | 2.72 | +0.74% | 1,054,422 | 286,188,201 |
| 2024-10-22 | 2.66 | 2.72 | 2.65 | 2.7 | +1.12% | 746,554 | 200,928,960 |
| 2024-10-21 | 2.68 | 2.72 | 2.62 | 2.67 | -0.74% | 1,309,194 | 349,519,614 |
| 2024-10-18 | 2.63 | 2.74 | 2.55 | 2.69 | +0.37% | 1,564,012 | 410,924,116 |
| 2024-10-17 | 2.88 | 2.88 | 2.68 | 2.68 | -6.94% | 1,910,402 | 523,339,628 |
| 2024-10-16 | 2.74 | 2.9 | 2.71 | 2.88 | +7.46% | 2,291,066 | 645,854,721 |
| 2024-10-15 | 2.69 | 2.82 | 2.64 | 2.68 | -2.19% | 1,356,579 | 372,184,729 |
| 2024-10-14 | 2.79 | 2.83 | 2.67 | 2.74 | +1.86% | 1,652,141 | 453,555,396 |
| 2024-10-11 | 2.71 | 2.77 | 2.64 | 2.69 | -1.1% | 1,419,070 | 384,786,652 |
| 2024-10-10 | 2.75 | 2.83 | 2.6 | 2.72 | -5.88% | 2,914,544 | 786,905,823 |
| 2024-10-09 | 3 | 3.04 | 2.89 | 2.89 | -9.97% | 2,776,712 | 814,054,627 |
| 2024-10-08 | 3.21 | 3.21 | 3 | 3.21 | +9.93% | 6,025,393 | 1,907,349,810 |
| 2024-09-30 | 2.92 | 2.92 | 2.92 | 2.92 | +10.19% | 227,263 | 66,360,825 |
| 2024-09-27 | 2.65 | 2.65 | 2.65 | 2.65 | +9.96% | 534,882 | 141,743,709 |
| 2024-09-26 | 2.2 | 2.41 | 2.19 | 2.41 | +10.05% | 2,688,205 | 627,633,735 |
| 2024-09-25 | 2.12 | 2.3 | 2.12 | 2.19 | +4.78% | 2,119,475 | 475,469,399 |
| 2024-09-24 | 2.06 | 2.09 | 2.02 | 2.09 | +3.47% | 690,036 | 142,114,664 |
| 2024-09-23 | 2.01 | 2.04 | 1.99 | 2.02 | 0% | 459,364 | 92,839,972 |
| 2024-09-20 | 1.98 | 2.03 | 1.97 | 2.02 | +1.51% | 596,014 | 119,376,965 |
| 2024-09-19 | 1.94 | 2.02 | 1.93 | 1.99 | +3.11% | 760,629 | 150,540,750 |
| 2024-09-18 | 1.91 | 1.96 | 1.87 | 1.93 | +1.05% | 493,602 | 94,388,438 |
| 2024-09-13 | 1.91 | 1.94 | 1.9 | 1.91 | 0% | 342,247 | 65,758,021 |
| 2024-09-12 | 1.91 | 1.94 | 1.9 | 1.91 | 0% | 241,542 | 46,296,592 |
| 2024-09-11 | 1.88 | 1.94 | 1.87 | 1.91 | +1.06% | 398,022 | 76,235,642 |
| 2024-09-10 | 1.89 | 1.9 | 1.84 | 1.89 | 0% | 397,547 | 74,317,718 |
| 2024-09-09 | 1.89 | 1.92 | 1.87 | 1.89 | -0.53% | 219,796 | 41,612,683 |
| 2024-09-06 | 1.93 | 1.94 | 1.89 | 1.9 | -1.55% | 215,035 | 41,177,939 |
| 2024-09-05 | 1.92 | 1.95 | 1.91 | 1.93 | +1.58% | 310,999 | 60,129,321 |
| 2024-09-04 | 1.91 | 1.96 | 1.89 | 1.9 | -1.04% | 388,121 | 74,743,961 |
| 2024-09-03 | 1.89 | 1.95 | 1.89 | 1.92 | +1.59% | 392,936 | 75,430,758 |
| 2024-09-02 | 1.9 | 1.94 | 1.88 | 1.89 | -1.56% | 488,398 | 93,103,845 |
| 2024-08-30 | 1.82 | 1.99 | 1.81 | 1.92 | +5.49% | 991,354 | 189,994,630 |
| 2024-08-29 | 1.8 | 1.83 | 1.78 | 1.82 | +1.11% | 304,104 | 55,014,341 |
| 2024-08-28 | 1.82 | 1.82 | 1.77 | 1.8 | -1.1% | 413,411 | 74,297,138 |
| 2024-08-27 | 1.9 | 1.9 | 1.81 | 1.82 | -4.21% | 553,492 | 101,953,057 |
| 2024-08-26 | 1.88 | 1.92 | 1.87 | 1.9 | +0.53% | 298,577 | 56,780,642 |
| 2024-08-23 | 1.88 | 1.89 | 1.86 | 1.89 | 0% | 327,226 | 61,325,195 |
| 2024-08-22 | 1.94 | 1.96 | 1.89 | 1.89 | -2.07% | 432,968 | 83,321,820 |
| 2024-08-21 | 1.94 | 1.96 | 1.93 | 1.93 | -1.03% | 260,122 | 50,437,341 |
| 2024-08-20 | 1.98 | 1.99 | 1.94 | 1.95 | -1.52% | 312,565 | 61,156,054 |
| 2024-08-19 | 1.98 | 1.99 | 1.96 | 1.98 | 0% | 318,716 | 63,050,959 |
| 2024-08-16 | 2.02 | 2.03 | 1.98 | 1.98 | -1.98% | 393,659 | 78,673,442 |
| 2024-08-15 | 1.99 | 2.03 | 1.97 | 2.02 | +1.51% | 428,653 | 86,032,625 |
| 2024-08-14 | 2 | 2.02 | 1.98 | 1.99 | -1% | 276,550 | 55,204,047 |
| 2024-08-13 | 2 | 2.01 | 1.97 | 2.01 | 0% | 412,266 | 82,114,475 |
| 2024-08-12 | 2.08 | 2.08 | 2 | 2.01 | -3.83% | 646,411 | 131,010,895 |
| 2024-08-09 | 2.05 | 2.16 | 2.04 | 2.09 | +1.95% | 1,213,252 | 256,671,328 |
| 2024-08-08 | 2.02 | 2.09 | 2.01 | 2.05 | +1.49% | 634,631 | 130,052,761 |
| 2024-08-07 | 2.04 | 2.04 | 2 | 2.02 | -1.46% | 395,888 | 79,701,402 |
| 2024-08-06 | 2.02 | 2.05 | 2.01 | 2.05 | +1.99% | 457,717 | 92,969,872 |
| 2024-08-05 | 2.01 | 2.07 | 2 | 2.01 | -0.5% | 494,075 | 100,569,343 |
| 2024-08-02 | 2.02 | 2.06 | 2.01 | 2.02 | -0.49% | 413,302 | 84,163,422 |
| 2024-08-01 | 2.06 | 2.08 | 2.02 | 2.03 | -1.46% | 361,302 | 73,698,749 |
| 2024-07-31 | 1.97 | 2.06 | 1.96 | 2.06 | +4.57% | 621,590 | 125,855,147 |
| 2024-07-30 | 1.93 | 1.97 | 1.93 | 1.97 | +1.55% | 405,742 | 79,344,783 |
| 2024-07-29 | 1.95 | 1.96 | 1.92 | 1.94 | -1.02% | 305,186 | 59,070,360 |
| 2024-07-26 | 1.94 | 1.99 | 1.94 | 1.96 | +1.03% | 344,849 | 67,636,795 |
| 2024-07-25 | 1.92 | 1.96 | 1.92 | 1.94 | +0.52% | 370,137 | 71,804,739 |
| 2024-07-24 | 1.98 | 1.99 | 1.92 | 1.93 | -2.53% | 497,745 | 96,818,720 |
| 2024-07-23 | 2.01 | 2.04 | 1.98 | 1.98 | -1% | 336,284 | 67,605,505 |
| 2024-07-22 | 2.02 | 2.03 | 1.99 | 2 | -0.99% | 280,916 | 56,429,862 |
| 2024-07-19 | 2.02 | 2.03 | 1.98 | 2.02 | -0.98% | 378,298 | 75,899,681 |
| 2024-07-18 | 2.03 | 2.04 | 1.99 | 2.04 | +0.49% | 342,121 | 68,918,440 |
| 2024-07-17 | 2 | 2.06 | 2 | 2.03 | +1% | 424,381 | 86,532,051 |
| 2024-07-16 | 2 | 2.04 | 1.98 | 2.01 | +0.5% | 321,905 | 64,798,280 |
| 2024-07-15 | 2.05 | 2.05 | 1.99 | 2 | -2.44% | 386,515 | 77,912,324 |
| 2024-07-12 | 2.02 | 2.11 | 2.01 | 2.05 | +1.49% | 699,357 | 144,683,552 |
| 2024-07-11 | 1.97 | 2.03 | 1.96 | 2.02 | +4.12% | 490,527 | 97,942,558 |
| 2024-07-10 | 1.96 | 1.98 | 1.92 | 1.94 | -1.52% | 404,032 | 78,735,203 |
| 2024-07-09 | 1.98 | 2 | 1.92 | 1.97 | -1.01% | 667,525 | 131,020,312 |
| 2024-07-08 | 2.06 | 2.06 | 1.99 | 1.99 | -3.86% | 727,135 | 146,440,612 |
| 2024-07-05 | 2.07 | 2.1 | 2.05 | 2.07 | -0.48% | 379,750 | 78,815,369 |
| 2024-07-04 | 2.14 | 2.15 | 2.07 | 2.08 | -3.26% | 539,128 | 113,009,277 |
| 2024-07-03 | 2.11 | 2.18 | 2.09 | 2.15 | +2.38% | 735,846 | 158,024,624 |
| 2024-07-02 | 2.11 | 2.16 | 2.09 | 2.1 | -1.41% | 668,444 | 142,264,145 |
| 2024-07-01 | 2.04 | 2.13 | 2.03 | 2.13 | +4.41% | 793,351 | 165,583,151 |
| 2024-06-28 | 2.07 | 2.11 | 2.03 | 2.04 | -1.92% | 739,001 | 153,149,190 |
| 2024-06-27 | 2.12 | 2.16 | 2.08 | 2.08 | -2.35% | 540,516 | 114,411,503 |
| 2024-06-26 | 2.08 | 2.13 | 2.05 | 2.13 | +2.4% | 596,625 | 124,516,214 |
| 2024-06-25 | 2.05 | 2.13 | 2.03 | 2.08 | +1.46% | 845,023 | 175,914,325 |
| 2024-06-24 | 2.11 | 2.12 | 2.04 | 2.05 | -0.49% | 769,122 | 159,492,640 |
| 2024-06-21 | 2.04 | 2.09 | 2.04 | 2.06 | +0.49% | 528,661 | 109,287,664 |
| 2024-06-20 | 2.1 | 2.12 | 2.04 | 2.05 | -2.84% | 679,319 | 140,722,969 |
| 2024-06-19 | 2.13 | 2.15 | 2.11 | 2.11 | -1.86% | 607,596 | 129,161,680 |
| 2024-06-18 | 2.14 | 2.17 | 2.12 | 2.15 | 0% | 812,529 | 173,897,876 |
| 2024-06-17 | 2.15 | 2.2 | 2.09 | 2.15 | -1.38% | 1,275,335 | 271,838,936 |
| 2024-06-14 | 2.18 | 2.2 | 2.12 | 2.18 | -0.46% | 2,085,218 | 452,124,997 |
| 2024-06-13 | 2.32 | 2.33 | 2.17 | 2.19 | -5.19% | 1,621,438 | 359,817,717 |
| 2024-06-12 | 2.35 | 2.36 | 2.3 | 2.31 | -2.12% | 909,306 | 210,761,305 |
| 2024-06-11 | 2.4 | 2.41 | 2.34 | 2.36 | -2.48% | 696,039 | 164,749,803 |
| 2024-06-07 | 2.38 | 2.44 | 2.37 | 2.42 | +2.11% | 632,271 | 152,053,346 |
| 2024-06-06 | 2.45 | 2.48 | 2.36 | 2.37 | -3.27% | 684,941 | 163,896,096 |
| 2024-06-05 | 2.52 | 2.52 | 2.44 | 2.45 | -3.16% | 522,951 | 129,348,845 |
| 2024-06-04 | 2.52 | 2.56 | 2.46 | 2.53 | +1.2% | 625,812 | 157,327,333 |
| 2024-06-03 | 2.55 | 2.58 | 2.47 | 2.5 | -3.47% | 879,602 | 220,545,304 |
| 2024-05-31 | 2.65 | 2.68 | 2.59 | 2.59 | -2.63% | 915,294 | 240,136,632 |
| 2024-05-30 | 2.71 | 2.72 | 2.65 | 2.66 | -2.21% | 431,377 | 115,366,159 |
| 2024-05-29 | 2.7 | 2.78 | 2.7 | 2.72 | +0.37% | 435,056 | 118,852,806 |
| 2024-05-28 | 2.79 | 2.8 | 2.69 | 2.71 | -2.17% | 547,299 | 149,487,573 |
| 2024-05-27 | 2.81 | 2.83 | 2.71 | 2.77 | -1.77% | 746,347 | 205,130,754 |
| 2024-05-24 | 2.9 | 2.91 | 2.8 | 2.82 | -3.09% | 626,878 | 178,464,992 |
| 2024-05-23 | 2.95 | 2.98 | 2.89 | 2.91 | -3% | 887,874 | 260,248,511 |
| 2024-05-22 | 2.95 | 3.09 | 2.94 | 3 | +1.35% | 1,450,207 | 437,958,789 |
| 2024-05-21 | 2.94 | 3.02 | 2.92 | 2.96 | -1% | 835,550 | 248,337,881 |
| 2024-05-20 | 3.06 | 3.07 | 2.97 | 2.99 | -2.92% | 1,757,983 | 529,535,617 |
| 2024-05-17 | 2.84 | 3.1 | 2.81 | 3.08 | +9.22% | 2,076,809 | 607,479,141 |
| 2024-05-16 | 2.73 | 2.86 | 2.72 | 2.82 | +3.3% | 966,434 | 271,573,492 |
| 2024-05-15 | 2.7 | 2.78 | 2.7 | 2.73 | +0.37% | 603,473 | 165,483,054 |
| 2024-05-14 | 2.68 | 2.74 | 2.68 | 2.72 | +1.12% | 437,139 | 118,515,335 |
| 2024-05-13 | 2.72 | 2.73 | 2.67 | 2.69 | -1.47% | 479,599 | 129,267,951 |
| 2024-05-10 | 2.68 | 2.76 | 2.65 | 2.73 | +1.87% | 686,668 | 186,114,090 |
| 2024-05-09 | 2.62 | 2.7 | 2.62 | 2.68 | +2.29% | 458,170 | 121,878,336 |
| 2024-05-08 | 2.7 | 2.7 | 2.61 | 2.62 | -2.6% | 411,343 | 108,307,069 |
| 2024-05-07 | 2.66 | 2.71 | 2.61 | 2.69 | +1.89% | 630,649 | 168,246,632 |
| 2024-05-06 | 2.71 | 2.76 | 2.64 | 2.64 | 0% | 721,401 | 194,546,288 |
| 2024-04-30 | 2.69 | 2.7 | 2.6 | 2.64 | -2.58% | 735,662 | 194,474,912 |
| 2024-04-29 | 2.47 | 2.74 | 2.47 | 2.71 | +7.97% | 1,409,364 | 372,298,235 |
| 2024-04-26 | 2.41 | 2.53 | 2.39 | 2.51 | +3.72% | 626,275 | 154,377,579 |
| 2024-04-25 | 2.38 | 2.44 | 2.36 | 2.42 | +1.26% | 365,543 | 88,053,693 |
| 2024-04-24 | 2.4 | 2.41 | 2.37 | 2.39 | -0.42% | 316,367 | 75,521,027 |
| 2024-04-23 | 2.42 | 2.44 | 2.39 | 2.4 | -0.83% | 285,248 | 68,791,522 |
| 2024-04-22 | 2.4 | 2.44 | 2.37 | 2.42 | +0.83% | 395,924 | 95,400,002 |
| 2024-04-19 | 2.44 | 2.46 | 2.38 | 2.4 | -2.04% | 404,393 | 97,687,032 |
| 2024-04-18 | 2.46 | 2.49 | 2.42 | 2.45 | -0.41% | 410,157 | 100,751,849 |
| 2024-04-17 | 2.41 | 2.49 | 2.41 | 2.46 | +1.65% | 526,042 | 129,168,328 |
| 2024-04-16 | 2.48 | 2.5 | 2.4 | 2.42 | -3.2% | 525,093 | 128,211,510 |
| 2024-04-15 | 2.53 | 2.57 | 2.46 | 2.5 | -1.19% | 412,208 | 103,674,277 |
| 2024-04-12 | 2.58 | 2.6 | 2.53 | 2.53 | -1.94% | 392,057 | 100,279,757 |
| 2024-04-11 | 2.6 | 2.63 | 2.58 | 2.58 | -1.15% | 351,532 | 91,371,049 |
| 2024-04-10 | 2.68 | 2.69 | 2.57 | 2.61 | -2.61% | 490,709 | 128,727,730 |
| 2024-04-09 | 2.68 | 2.7 | 2.66 | 2.68 | +0.37% | 293,134 | 78,690,297 |
| 2024-04-08 | 2.68 | 2.74 | 2.67 | 2.67 | -0.37% | 428,845 | 115,654,934 |
| 2024-04-03 | 2.69 | 2.72 | 2.67 | 2.68 | -0.74% | 333,162 | 89,433,465 |
| 2024-04-02 | 2.72 | 2.73 | 2.68 | 2.7 | -1.1% | 394,513 | 106,720,718 |
| 2024-04-01 | 2.69 | 2.76 | 2.68 | 2.73 | +1.49% | 425,623 | 116,152,191 |
| 2024-03-29 | 2.73 | 2.73 | 2.67 | 2.69 | -1.82% | 464,873 | 125,384,429 |
| 2024-03-28 | 2.73 | 2.78 | 2.72 | 2.74 | -0.36% | 300,096 | 82,572,523 |
| 2024-03-27 | 2.84 | 2.84 | 2.74 | 2.75 | -3.17% | 453,171 | 125,702,607 |
| 2024-03-26 | 2.82 | 2.85 | 2.78 | 2.84 | +0.71% | 416,211 | 117,374,779 |
| 2024-03-25 | 2.82 | 2.89 | 2.79 | 2.82 | 0% | 385,675 | 109,423,371 |
| 2024-03-22 | 2.9 | 2.91 | 2.8 | 2.82 | -3.09% | 443,300 | 125,971,777 |
| 2024-03-21 | 2.89 | 2.94 | 2.89 | 2.91 | +0.34% | 339,493 | 99,052,456 |
| 2024-03-20 | 2.89 | 2.91 | 2.87 | 2.9 | +0.35% | 318,334 | 92,021,191 |
| 2024-03-19 | 2.91 | 2.93 | 2.88 | 2.89 | -1.03% | 287,670 | 83,627,888 |
| 2024-03-18 | 2.93 | 2.93 | 2.9 | 2.92 | -0.34% | 325,369 | 94,746,950 |
| 2024-03-15 | 2.92 | 2.95 | 2.89 | 2.93 | 0% | 324,905 | 94,616,835 |
| 2024-03-14 | 2.93 | 2.98 | 2.92 | 2.93 | -0.34% | 379,055 | 111,602,349 |
| 2024-03-13 | 3 | 3.02 | 2.93 | 2.94 | -2.65% | 473,109 | 139,736,826 |
| 2024-03-12 | 2.91 | 3.07 | 2.89 | 3.02 | +4.14% | 694,809 | 206,787,295 |
| 2024-03-11 | 2.85 | 2.9 | 2.84 | 2.9 | +1.75% | 367,517 | 105,627,087 |
| 2024-03-08 | 2.88 | 2.89 | 2.82 | 2.85 | -0.7% | 270,884 | 77,080,188 |
| 2024-03-07 | 2.9 | 2.95 | 2.86 | 2.87 | -1.03% | 379,895 | 110,465,021 |
| 2024-03-06 | 2.9 | 2.96 | 2.88 | 2.9 | -0.34% | 332,753 | 97,037,988 |
| 2024-03-05 | 2.93 | 2.96 | 2.88 | 2.91 | -1.02% | 458,962 | 133,771,559 |
| 2024-03-04 | 3.02 | 3.03 | 2.91 | 2.94 | -2.97% | 622,019 | 184,215,701 |
| 2024-03-01 | 3.06 | 3.07 | 3.01 | 3.03 | -1.3% | 413,982 | 125,791,116 |
| 2024-02-29 | 3 | 3.08 | 2.99 | 3.07 | +1.32% | 424,339 | 129,139,869 |
| 2024-02-28 | 3.1 | 3.16 | 3.03 | 3.03 | -2.26% | 610,009 | 189,358,556 |
| 2024-02-27 | 3.04 | 3.1 | 3.03 | 3.1 | +1.97% | 399,742 | 122,954,808 |
| 2024-02-26 | 3.09 | 3.11 | 3.03 | 3.04 | -1.94% | 356,265 | 109,021,995 |
| 2024-02-23 | 3.09 | 3.12 | 3.06 | 3.1 | +0.32% | 354,250 | 109,416,535 |
| 2024-02-22 | 3.1 | 3.14 | 3.06 | 3.09 | -0.64% | 336,545 | 103,861,031 |
| 2024-02-21 | 2.98 | 3.2 | 2.95 | 3.11 | +3.67% | 713,363 | 220,447,081 |
| 2024-02-20 | 3 | 3.02 | 2.95 | 3 | 0% | 376,255 | 112,329,482 |
| 2024-02-19 | 3.06 | 3.08 | 2.94 | 3 | -1.32% | 635,795 | 189,919,141 |
| 2024-02-08 | 2.97 | 3.06 | 2.95 | 3.04 | +3.4% | 712,903 | 214,868,991 |
| 2024-02-07 | 2.84 | 2.95 | 2.81 | 2.94 | +3.89% | 702,325 | 203,324,187 |
| 2024-02-06 | 2.67 | 2.87 | 2.61 | 2.83 | +5.2% | 633,779 | 173,354,454 |
| 2024-02-05 | 2.83 | 2.85 | 2.66 | 2.69 | -5.28% | 661,347 | 180,952,159 |
| 2024-02-02 | 2.92 | 3.04 | 2.76 | 2.84 | -2.41% | 619,186 | 180,089,949 |
| 2024-02-01 | 2.94 | 3.01 | 2.87 | 2.91 | -1.36% | 503,997 | 147,857,256 |
| 2024-01-31 | 3.06 | 3.11 | 2.95 | 2.95 | -3.59% | 584,818 | 176,426,979 |
| 2024-01-30 | 3.08 | 3.15 | 3.06 | 3.06 | -1.61% | 667,200 | 206,911,010 |
| 2024-01-29 | 3.18 | 3.22 | 3.1 | 3.11 | -1.27% | 705,211 | 222,135,104 |
| 2024-01-26 | 3.08 | 3.2 | 3.06 | 3.15 | +2.27% | 775,967 | 244,039,603 |
| 2024-01-25 | 2.91 | 3.1 | 2.9 | 3.08 | +5.84% | 808,202 | 244,517,502 |
| 2024-01-24 | 2.78 | 2.91 | 2.77 | 2.91 | +5.43% | 553,005 | 156,974,962 |
| 2024-01-23 | 2.77 | 2.8 | 2.7 | 2.76 | -0.36% | 436,705 | 120,488,276 |
| 2024-01-22 | 2.88 | 2.91 | 2.73 | 2.77 | -4.15% | 501,603 | 142,272,889 |
| 2024-01-19 | 2.89 | 2.93 | 2.86 | 2.89 | -0.34% | 330,397 | 95,828,983 |
| 2024-01-18 | 2.9 | 2.92 | 2.79 | 2.9 | 0% | 510,620 | 145,738,716 |
| 2024-01-17 | 2.97 | 2.99 | 2.9 | 2.9 | -3.01% | 327,552 | 96,197,575 |
| 2024-01-16 | 2.99 | 3.02 | 2.95 | 2.99 | -0.33% | 286,130 | 85,301,496 |
| 2024-01-15 | 2.99 | 3.03 | 2.95 | 3 | +0.33% | 244,650 | 73,376,352 |
| 2024-01-12 | 2.98 | 3.04 | 2.97 | 2.99 | 0% | 275,460 | 82,804,868 |
| 2024-01-11 | 2.96 | 3.01 | 2.94 | 2.99 | +1.01% | 300,738 | 89,408,362 |
| 2024-01-10 | 2.93 | 2.98 | 2.89 | 2.96 | +0.68% | 354,914 | 104,566,331 |
| 2024-01-09 | 2.88 | 2.97 | 2.86 | 2.94 | +2.8% | 543,067 | 158,545,834 |
| 2024-01-08 | 2.95 | 2.98 | 2.86 | 2.86 | -3.05% | 505,163 | 146,561,718 |
| 2024-01-05 | 2.95 | 2.99 | 2.92 | 2.95 | 0% | 477,645 | 141,387,728 |
| 2024-01-04 | 3.05 | 3.06 | 2.94 | 2.95 | -3.28% | 627,743 | 186,948,821 |
| 2024-01-03 | 3.02 | 3.06 | 3.01 | 3.05 | +0.66% | 310,392 | 94,457,320 |
| 2024-01-02 | 3.12 | 3.12 | 3.02 | 3.03 | -2.57% | 462,322 | 140,873,446 |
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
хНОф╛ихЯОя╝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