股票概览
8.82
-0.9%
-0.08
8.87
开盘价
9.01
最高价
8.7
最低价
520,792
成交量
数据更新至: 2025-03-25
技术指标
8.92
MA5 (5日均线)
9.03
MA10 (10日均线)
9.07
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 | 8.87 | 9.01 | 8.7 | 8.82 | -0.9% | 520,792 | 458,291,565 |
| 2025-03-24 | 8.88 | 8.99 | 8.82 | 8.9 | -0.22% | 508,254 | 451,422,943 |
| 2025-03-21 | 8.95 | 9.07 | 8.87 | 8.92 | -0.89% | 410,568 | 366,939,525 |
| 2025-03-20 | 8.98 | 9.13 | 8.86 | 9 | +0.67% | 824,636 | 743,362,699 |
| 2025-03-19 | 8.94 | 9.12 | 8.91 | 8.94 | +0.11% | 746,824 | 672,013,887 |
| 2025-03-18 | 9.01 | 9.05 | 8.89 | 8.93 | -0.56% | 800,137 | 717,136,496 |
| 2025-03-17 | 9.25 | 9.27 | 8.94 | 8.98 | -2.81% | 1,083,390 | 980,435,988 |
| 2025-03-14 | 9.2 | 9.29 | 9.13 | 9.24 | +0.43% | 690,292 | 635,953,532 |
| 2025-03-13 | 9.39 | 9.4 | 9.13 | 9.2 | -2.02% | 909,712 | 839,446,506 |
| 2025-03-12 | 9.5 | 9.51 | 9.3 | 9.39 | -1.57% | 730,249 | 685,534,689 |
| 2025-03-11 | 9.47 | 9.65 | 9.37 | 9.54 | 0% | 1,044,816 | 989,979,510 |
| 2025-03-10 | 9.51 | 9.65 | 9.44 | 9.54 | +0.42% | 1,358,153 | 1,295,706,928 |
| 2025-03-07 | 9.25 | 9.58 | 9.22 | 9.5 | +2.59% | 1,393,964 | 1,320,982,135 |
| 2025-03-06 | 9.21 | 9.33 | 9.07 | 9.26 | +0.54% | 1,135,771 | 1,044,678,753 |
| 2025-03-05 | 9.1 | 9.57 | 9.1 | 9.21 | +4.07% | 1,920,403 | 1,782,250,606 |
| 2025-03-04 | 8.78 | 8.87 | 8.7 | 8.85 | +0.23% | 812,117 | 715,500,037 |
| 2025-03-03 | 8.8 | 9.18 | 8.8 | 8.83 | +0.23% | 1,491,078 | 1,343,076,361 |
| 2025-02-28 | 8.81 | 9.02 | 8.76 | 8.81 | -0.9% | 1,595,625 | 1,417,627,023 |
| 2025-02-27 | 8.71 | 8.94 | 8.71 | 8.89 | +1.95% | 999,557 | 882,978,397 |
| 2025-02-26 | 8.79 | 9.03 | 8.7 | 8.72 | -0.8% | 1,033,250 | 913,833,552 |
| 2025-02-25 | 8.61 | 8.88 | 8.52 | 8.79 | +1.85% | 1,297,913 | 1,137,797,319 |
| 2025-02-24 | 8.46 | 8.69 | 8.4 | 8.63 | +2.49% | 1,147,150 | 982,333,382 |
| 2025-02-21 | 8.31 | 8.42 | 8.21 | 8.42 | +0.36% | 856,981 | 712,916,712 |
| 2025-02-20 | 8.5 | 8.52 | 8.34 | 8.39 | -1.64% | 595,877 | 500,886,917 |
| 2025-02-19 | 8.13 | 8.56 | 8.13 | 8.53 | +4.02% | 1,683,022 | 1,420,547,363 |
| 2025-02-18 | 8.16 | 8.27 | 7.97 | 8.2 | +0.61% | 1,216,090 | 990,651,035 |
| 2025-02-17 | 8.05 | 8.22 | 7.95 | 8.15 | +1.88% | 1,390,150 | 1,123,678,533 |
| 2025-02-14 | 7.89 | 8.03 | 7.77 | 8 | +1.65% | 826,736 | 652,800,797 |
| 2025-02-13 | 7.95 | 8.07 | 7.87 | 7.87 | -0.51% | 506,715 | 403,563,260 |
| 2025-02-12 | 7.86 | 8.1 | 7.85 | 7.91 | +0.51% | 714,058 | 569,311,959 |
| 2025-02-11 | 7.85 | 7.91 | 7.78 | 7.87 | +0.13% | 470,503 | 368,990,829 |
| 2025-02-10 | 7.65 | 7.95 | 7.63 | 7.86 | +2.34% | 866,771 | 679,515,369 |
| 2025-02-07 | 7.35 | 7.68 | 7.28 | 7.68 | +4.21% | 1,188,825 | 890,651,662 |
| 2025-02-06 | 7.42 | 7.44 | 7.29 | 7.37 | -0.81% | 653,606 | 480,275,573 |
| 2025-02-05 | 7.65 | 7.69 | 7.4 | 7.43 | -2.75% | 584,868 | 435,405,080 |
| 2025-01-27 | 7.63 | 7.7 | 7.56 | 7.64 | +0.53% | 572,666 | 437,462,443 |
| 2025-01-24 | 7.65 | 7.74 | 7.56 | 7.6 | -0.91% | 554,909 | 424,549,508 |
| 2025-01-23 | 7.73 | 7.79 | 7.58 | 7.67 | -0.13% | 599,862 | 459,609,113 |
| 2025-01-22 | 7.69 | 7.73 | 7.63 | 7.68 | -0.78% | 338,207 | 259,678,837 |
| 2025-01-21 | 7.73 | 7.77 | 7.59 | 7.74 | +0.39% | 351,927 | 271,009,041 |
| 2025-01-20 | 7.69 | 7.87 | 7.68 | 7.71 | +0.52% | 466,794 | 363,103,961 |
| 2025-01-17 | 7.55 | 7.73 | 7.5 | 7.67 | +1.19% | 464,328 | 354,659,332 |
| 2025-01-16 | 7.52 | 7.69 | 7.46 | 7.58 | +1.74% | 452,118 | 342,528,674 |
| 2025-01-15 | 7.59 | 7.59 | 7.42 | 7.45 | -1.59% | 419,340 | 314,244,353 |
| 2025-01-14 | 7.26 | 7.6 | 7.21 | 7.57 | +4.56% | 761,083 | 570,082,465 |
| 2025-01-13 | 7.25 | 7.42 | 7.18 | 7.24 | -0.82% | 557,759 | 405,012,360 |
| 2025-01-10 | 7.3 | 7.45 | 7.27 | 7.3 | 0% | 618,694 | 455,535,033 |
| 2025-01-09 | 7.4 | 7.45 | 7.17 | 7.3 | -1.75% | 810,866 | 589,178,960 |
| 2025-01-08 | 7.42 | 7.48 | 7.13 | 7.43 | -0.27% | 1,063,672 | 775,496,004 |
| 2025-01-07 | 7.56 | 7.61 | 7.38 | 7.45 | -1.72% | 761,626 | 566,795,502 |
| 2025-01-06 | 7.7 | 7.72 | 7.45 | 7.58 | -1.43% | 858,081 | 648,309,334 |
| 2025-01-03 | 7.7 | 7.9 | 7.67 | 7.69 | -0.13% | 729,755 | 566,649,209 |
| 2025-01-02 | 7.91 | 7.98 | 7.64 | 7.7 | -2.9% | 1,069,615 | 837,959,888 |
| 2024-12-31 | 7.76 | 8.04 | 7.76 | 7.93 | +1.8% | 1,023,764 | 812,027,566 |
| 2024-12-30 | 7.65 | 7.87 | 7.63 | 7.79 | +1.56% | 749,415 | 583,265,756 |
| 2024-12-27 | 7.69 | 7.74 | 7.59 | 7.67 | -0.26% | 498,710 | 382,416,876 |
| 2024-12-26 | 7.69 | 7.73 | 7.56 | 7.69 | -0.13% | 593,430 | 454,906,518 |
| 2024-12-25 | 7.69 | 7.74 | 7.63 | 7.7 | -0.13% | 465,789 | 358,357,925 |
| 2024-12-24 | 7.55 | 7.73 | 7.54 | 7.71 | +1.85% | 786,966 | 600,588,823 |
| 2024-12-23 | 7.43 | 7.81 | 7.42 | 7.57 | +1.75% | 1,398,298 | 1,070,624,043 |
| 2024-12-20 | 7.87 | 7.93 | 7.38 | 7.44 | -5.94% | 2,248,223 | 1,687,373,311 |
| 2024-12-19 | 7.82 | 7.96 | 7.71 | 7.91 | +0.38% | 714,961 | 565,142,062 |
| 2024-12-18 | 8.05 | 8.09 | 7.84 | 7.88 | -2.11% | 743,567 | 589,566,952 |
| 2024-12-17 | 7.91 | 8.15 | 7.88 | 8.05 | +1.39% | 891,292 | 718,741,756 |
| 2024-12-16 | 8.16 | 8.3 | 7.88 | 7.94 | -2.93% | 1,151,916 | 923,184,105 |
| 2024-12-13 | 8.15 | 8.3 | 8.12 | 8.18 | -0.24% | 1,356,963 | 1,114,195,320 |
| 2024-12-12 | 8.18 | 8.21 | 8.03 | 8.2 | +0.49% | 666,717 | 542,981,017 |
| 2024-12-11 | 8.07 | 8.3 | 8.03 | 8.16 | +1.12% | 1,109,708 | 909,928,889 |
| 2024-12-10 | 8.3 | 8.4 | 8.05 | 8.07 | 0% | 987,348 | 802,716,217 |
| 2024-12-09 | 7.96 | 8.14 | 7.92 | 8.07 | +1.13% | 976,717 | 784,160,792 |
| 2024-12-06 | 8.04 | 8.07 | 7.94 | 7.98 | -0.5% | 591,545 | 473,138,486 |
| 2024-12-05 | 8 | 8.05 | 7.85 | 8.02 | -0.25% | 676,484 | 537,118,979 |
| 2024-12-04 | 8.1 | 8.16 | 7.99 | 8.04 | -1.35% | 695,203 | 560,890,139 |
| 2024-12-03 | 8.28 | 8.29 | 8.02 | 8.15 | -1.09% | 840,842 | 683,460,631 |
| 2024-12-02 | 8.12 | 8.4 | 8.1 | 8.24 | +1.85% | 1,079,959 | 894,294,069 |
| 2024-11-29 | 8.07 | 8.2 | 8.04 | 8.09 | -0.74% | 683,399 | 554,171,634 |
| 2024-11-28 | 8.02 | 8.35 | 7.95 | 8.15 | +1.49% | 1,278,316 | 1,049,844,162 |
| 2024-11-27 | 7.75 | 8.1 | 7.71 | 8.03 | +3.61% | 1,249,837 | 993,745,570 |
| 2024-11-26 | 7.78 | 7.91 | 7.66 | 7.75 | 0% | 901,510 | 700,763,724 |
| 2024-11-25 | 7.6 | 7.98 | 7.58 | 7.75 | +2.38% | 1,321,871 | 1,032,226,058 |
| 2024-11-22 | 7.7 | 7.81 | 7.56 | 7.57 | -1.56% | 694,127 | 531,872,948 |
| 2024-11-21 | 7.75 | 7.78 | 7.65 | 7.69 | -0.77% | 458,793 | 353,723,202 |
| 2024-11-20 | 7.79 | 7.98 | 7.7 | 7.75 | -0.51% | 721,297 | 563,431,807 |
| 2024-11-19 | 7.67 | 7.8 | 7.67 | 7.79 | +1.56% | 489,210 | 378,455,606 |
| 2024-11-18 | 7.72 | 7.87 | 7.64 | 7.67 | -0.65% | 712,626 | 552,712,244 |
| 2024-11-15 | 7.92 | 7.97 | 7.71 | 7.72 | -2.89% | 838,888 | 654,888,223 |
| 2024-11-14 | 8.05 | 8.1 | 7.93 | 7.95 | -1.36% | 671,655 | 537,777,514 |
| 2024-11-13 | 8.05 | 8.16 | 8.02 | 8.06 | -0.12% | 560,843 | 452,384,142 |
| 2024-11-12 | 8.2 | 8.31 | 8.03 | 8.07 | -1.82% | 770,834 | 629,181,828 |
| 2024-11-11 | 8.23 | 8.37 | 8.07 | 8.22 | +0.37% | 841,446 | 690,820,867 |
| 2024-11-08 | 8.45 | 8.5 | 8.15 | 8.19 | -2.85% | 981,505 | 813,979,977 |
| 2024-11-07 | 8.04 | 8.46 | 8.01 | 8.43 | +3.69% | 1,315,338 | 1,093,832,115 |
| 2024-11-06 | 8.3 | 8.4 | 8 | 8.13 | -2.17% | 1,256,385 | 1,022,015,275 |
| 2024-11-05 | 8.2 | 8.36 | 8.03 | 8.31 | +1.34% | 1,370,830 | 1,126,379,208 |
| 2024-11-04 | 8.18 | 8.28 | 8.08 | 8.2 | +0.49% | 1,062,917 | 867,708,315 |
| 2024-11-01 | 7.78 | 8.29 | 7.76 | 8.16 | +5.02% | 2,061,856 | 1,675,942,578 |
| 2024-10-31 | 7.58 | 7.89 | 7.53 | 7.77 | +3.32% | 1,578,054 | 1,228,530,540 |
| 2024-10-30 | 7.54 | 7.73 | 7.45 | 7.52 | -0.27% | 703,437 | 531,350,964 |
| 2024-10-29 | 7.68 | 7.69 | 7.51 | 7.54 | -1.44% | 669,750 | 508,641,814 |
| 2024-10-28 | 7.6 | 7.76 | 7.51 | 7.65 | +0.26% | 655,842 | 502,589,110 |
| 2024-10-25 | 7.66 | 7.68 | 7.55 | 7.63 | -0.13% | 608,588 | 463,712,963 |
| 2024-10-24 | 7.59 | 7.69 | 7.53 | 7.64 | +0.13% | 574,578 | 438,579,547 |
| 2024-10-23 | 7.77 | 7.82 | 7.54 | 7.63 | -1.8% | 1,364,696 | 1,044,216,359 |
| 2024-10-22 | 7.65 | 7.84 | 7.55 | 7.77 | +1.7% | 1,006,102 | 779,312,311 |
| 2024-10-21 | 7.84 | 7.89 | 7.54 | 7.64 | -2.55% | 1,509,977 | 1,153,405,623 |
| 2024-10-18 | 7.52 | 7.95 | 7.51 | 7.84 | +2.48% | 1,161,376 | 901,105,458 |
| 2024-10-17 | 7.77 | 7.95 | 7.63 | 7.65 | -0.26% | 1,247,346 | 975,778,282 |
| 2024-10-16 | 7.59 | 7.87 | 7.56 | 7.67 | +0.39% | 1,260,919 | 972,729,564 |
| 2024-10-15 | 7.92 | 7.93 | 7.64 | 7.64 | -3.54% | 988,478 | 766,152,485 |
| 2024-10-14 | 7.47 | 7.95 | 7.47 | 7.92 | +6.02% | 1,816,584 | 1,422,065,667 |
| 2024-10-11 | 7.6 | 7.71 | 7.4 | 7.47 | -3.86% | 888,727 | 667,558,306 |
| 2024-10-10 | 7.57 | 8.05 | 7.55 | 7.77 | +2.64% | 1,585,955 | 1,240,725,793 |
| 2024-10-09 | 7.69 | 7.95 | 7.41 | 7.57 | -3.57% | 2,075,746 | 1,606,527,810 |
| 2024-10-08 | 8.49 | 8.54 | 7.61 | 7.85 | +1.03% | 3,048,652 | 2,425,018,426 |
| 2024-09-30 | 7.56 | 7.9 | 7.34 | 7.77 | +4.86% | 2,253,332 | 1,722,576,320 |
| 2024-09-27 | 7.38 | 7.52 | 7.26 | 7.41 | +2.21% | 1,212,736 | 895,054,940 |
| 2024-09-26 | 6.9 | 7.26 | 6.85 | 7.25 | +4.92% | 1,431,541 | 1,011,940,357 |
| 2024-09-25 | 6.95 | 7.18 | 6.84 | 6.91 | +0.14% | 1,069,087 | 745,903,684 |
| 2024-09-24 | 6.64 | 6.95 | 6.58 | 6.9 | +4.55% | 1,280,443 | 868,012,068 |
| 2024-09-23 | 6.5 | 6.67 | 6.5 | 6.6 | +0.76% | 600,380 | 396,733,165 |
| 2024-09-20 | 6.55 | 6.57 | 6.42 | 6.55 | 0% | 795,756 | 518,489,896 |
| 2024-09-19 | 6.27 | 6.58 | 6.2 | 6.55 | +4.8% | 1,327,418 | 858,938,589 |
| 2024-09-18 | 6.09 | 6.27 | 6.02 | 6.25 | +2.97% | 674,217 | 417,777,526 |
| 2024-09-13 | 6.12 | 6.16 | 6.05 | 6.07 | -0.65% | 419,154 | 255,522,241 |
| 2024-09-12 | 6.15 | 6.27 | 6.1 | 6.11 | -0.65% | 459,449 | 283,476,678 |
| 2024-09-11 | 6.05 | 6.2 | 5.98 | 6.15 | +1.32% | 628,998 | 384,399,289 |
| 2024-09-10 | 6.02 | 6.15 | 6 | 6.07 | +1.17% | 591,361 | 359,009,160 |
| 2024-09-09 | 6.16 | 6.19 | 5.95 | 6 | -3.23% | 866,376 | 521,681,701 |
| 2024-09-06 | 6.26 | 6.3 | 6.18 | 6.2 | -1.43% | 426,072 | 265,217,718 |
| 2024-09-05 | 6.29 | 6.36 | 6.2 | 6.29 | -0.16% | 472,675 | 296,036,577 |
| 2024-09-04 | 6.31 | 6.32 | 6.16 | 6.3 | -0.32% | 568,486 | 355,429,201 |
| 2024-09-03 | 6.35 | 6.37 | 6.26 | 6.32 | -0.78% | 645,663 | 407,490,387 |
| 2024-09-02 | 6.36 | 6.49 | 6.24 | 6.37 | +0.16% | 819,148 | 523,568,943 |
| 2024-08-30 | 6.21 | 6.51 | 6.06 | 6.36 | +1.11% | 1,819,875 | 1,159,308,891 |
| 2024-08-29 | 6.61 | 6.61 | 6.16 | 6.29 | -5.84% | 2,017,449 | 1,275,799,563 |
| 2024-08-28 | 6.66 | 6.76 | 6.56 | 6.68 | -0.15% | 480,123 | 319,577,681 |
| 2024-08-27 | 6.73 | 6.77 | 6.6 | 6.69 | -0.89% | 469,766 | 312,804,464 |
| 2024-08-26 | 6.67 | 6.8 | 6.55 | 6.75 | +1.35% | 626,238 | 420,458,706 |
| 2024-08-23 | 6.51 | 6.68 | 6.48 | 6.66 | +2.15% | 554,700 | 367,296,365 |
| 2024-08-22 | 6.54 | 6.55 | 6.41 | 6.52 | -0.15% | 483,234 | 313,317,090 |
| 2024-08-21 | 6.62 | 6.72 | 6.5 | 6.53 | -1.8% | 440,010 | 289,043,408 |
| 2024-08-20 | 6.71 | 6.72 | 6.58 | 6.65 | -0.75% | 504,982 | 335,313,821 |
| 2024-08-19 | 6.54 | 6.77 | 6.53 | 6.7 | +2.29% | 713,514 | 478,270,413 |
| 2024-08-16 | 6.56 | 6.62 | 6.49 | 6.55 | +0.46% | 396,440 | 260,088,721 |
| 2024-08-15 | 6.43 | 6.58 | 6.36 | 6.52 | +2.35% | 461,389 | 299,983,503 |
| 2024-08-14 | 6.48 | 6.48 | 6.36 | 6.37 | -1.7% | 284,218 | 182,064,088 |
| 2024-08-13 | 6.51 | 6.57 | 6.41 | 6.48 | -0.46% | 299,158 | 193,381,186 |
| 2024-08-12 | 6.5 | 6.61 | 6.46 | 6.51 | -0.15% | 303,248 | 198,090,566 |
| 2024-08-09 | 6.58 | 6.72 | 6.51 | 6.52 | -0.91% | 423,876 | 280,336,421 |
| 2024-08-08 | 6.55 | 6.64 | 6.48 | 6.58 | +0.15% | 450,487 | 295,718,141 |
| 2024-08-07 | 6.45 | 6.68 | 6.45 | 6.57 | +1.39% | 773,389 | 511,630,982 |
| 2024-08-06 | 6.35 | 6.49 | 6.35 | 6.48 | +2.05% | 579,176 | 373,288,754 |
| 2024-08-05 | 6.32 | 6.47 | 6.21 | 6.35 | -0.31% | 614,754 | 391,709,776 |
| 2024-08-02 | 6.32 | 6.41 | 6.3 | 6.37 | -0.62% | 582,771 | 370,399,140 |
| 2024-08-01 | 6.65 | 6.66 | 6.38 | 6.41 | -2.14% | 693,555 | 450,041,148 |
| 2024-07-31 | 6.29 | 6.57 | 6.23 | 6.55 | +3.48% | 934,091 | 602,960,785 |
| 2024-07-30 | 6.23 | 6.35 | 6.15 | 6.33 | +1.61% | 728,501 | 458,019,270 |
| 2024-07-29 | 6.52 | 6.53 | 6.18 | 6.23 | -4.59% | 1,171,263 | 736,236,014 |
| 2024-07-26 | 6.56 | 6.67 | 6.39 | 6.53 | -0.31% | 778,499 | 508,177,584 |
| 2024-07-25 | 6.52 | 6.6 | 6.43 | 6.55 | +0.46% | 563,233 | 367,394,656 |
| 2024-07-24 | 6.51 | 6.65 | 6.45 | 6.52 | +0.31% | 654,701 | 428,996,759 |
| 2024-07-23 | 6.6 | 6.69 | 6.49 | 6.5 | -1.52% | 515,911 | 340,626,006 |
| 2024-07-22 | 6.5 | 6.64 | 6.48 | 6.6 | +0.76% | 561,136 | 369,189,009 |
| 2024-07-19 | 6.4 | 6.61 | 6.38 | 6.55 | +2.02% | 782,175 | 511,686,684 |
| 2024-07-18 | 6.27 | 6.49 | 6.25 | 6.42 | +1.58% | 628,569 | 401,102,208 |
| 2024-07-17 | 6.39 | 6.4 | 6.26 | 6.32 | -1.25% | 710,622 | 449,364,874 |
| 2024-07-16 | 6.6 | 6.66 | 6.34 | 6.4 | -3.76% | 1,099,275 | 704,002,208 |
| 2024-07-15 | 6.69 | 6.79 | 6.53 | 6.65 | -1.04% | 617,201 | 410,799,362 |
| 2024-07-12 | 6.81 | 6.88 | 6.67 | 6.72 | -1.9% | 676,173 | 456,457,740 |
| 2024-07-11 | 6.71 | 6.93 | 6.62 | 6.85 | +2.7% | 946,141 | 643,171,452 |
| 2024-07-10 | 6.56 | 6.76 | 6.48 | 6.67 | +1.68% | 845,438 | 561,141,289 |
| 2024-07-09 | 6.57 | 6.61 | 6.45 | 6.56 | -0.15% | 801,274 | 522,916,406 |
| 2024-07-08 | 6.65 | 6.75 | 6.55 | 6.57 | -0.9% | 629,555 | 417,701,649 |
| 2024-07-05 | 6.62 | 6.65 | 6.49 | 6.63 | +0.15% | 621,660 | 408,502,302 |
| 2024-07-04 | 6.53 | 6.72 | 6.5 | 6.62 | +1.53% | 850,375 | 565,455,662 |
| 2024-07-03 | 6.62 | 6.68 | 6.49 | 6.52 | -4.12% | 913,069 | 597,645,840 |
| 2024-07-02 | 7.16 | 7.16 | 6.5 | 6.8 | -5.16% | 2,097,414 | 1,417,188,048 |
| 2024-07-01 | 7.07 | 7.2 | 7.05 | 7.17 | +0.28% | 593,491 | 423,572,754 |
| 2024-06-28 | 7 | 7.2 | 6.97 | 7.15 | +1.56% | 831,052 | 592,485,229 |
| 2024-06-27 | 7.45 | 7.45 | 7 | 7.04 | -5.63% | 1,358,073 | 970,709,201 |
| 2024-06-26 | 7.45 | 7.49 | 7.27 | 7.46 | +0.13% | 677,663 | 501,489,498 |
| 2024-06-25 | 7.29 | 7.63 | 7.29 | 7.45 | +1.78% | 1,211,760 | 910,208,805 |
| 2024-06-24 | 7.37 | 7.45 | 7.29 | 7.32 | -0.68% | 573,397 | 421,753,203 |
| 2024-06-21 | 7.2 | 7.47 | 7.2 | 7.37 | +1.8% | 826,769 | 611,011,599 |
| 2024-06-20 | 7.3 | 7.45 | 7.19 | 7.24 | -1.09% | 406,593 | 296,015,055 |
| 2024-06-19 | 7.35 | 7.39 | 7.26 | 7.32 | -0.68% | 385,634 | 282,799,233 |
| 2024-06-18 | 7.23 | 7.45 | 6.98 | 7.37 | +1.94% | 972,273 | 703,361,534 |
| 2024-06-17 | 7.23 | 7.33 | 7.15 | 7.23 | +0.28% | 582,857 | 422,419,910 |
| 2024-06-14 | 7.33 | 7.4 | 7.16 | 7.21 | -1.77% | 712,150 | 517,116,046 |
| 2024-06-13 | 7.55 | 7.56 | 7.29 | 7.34 | -3.04% | 763,345 | 563,274,874 |
| 2024-06-12 | 7.29 | 7.63 | 7.27 | 7.57 | +2.71% | 996,449 | 748,578,688 |
| 2024-06-11 | 7.46 | 7.48 | 7.16 | 7.37 | -1.21% | 955,102 | 696,396,338 |
| 2024-06-07 | 7.37 | 7.62 | 7.33 | 7.46 | +1.08% | 1,361,094 | 1,017,931,200 |
| 2024-06-06 | 7.3 | 7.47 | 7.22 | 7.38 | +2.22% | 1,122,757 | 826,974,494 |
| 2024-06-05 | 7.36 | 7.43 | 7.16 | 7.22 | -2.17% | 627,073 | 456,414,624 |
| 2024-06-04 | 7.17 | 7.41 | 7.14 | 7.38 | +2.5% | 826,863 | 605,757,267 |
| 2024-06-03 | 7.17 | 7.27 | 7.1 | 7.2 | -0.69% | 783,241 | 562,375,286 |
| 2024-05-31 | 7.36 | 7.45 | 7.21 | 7.25 | -1.36% | 742,179 | 541,588,633 |
| 2024-05-30 | 7.38 | 7.47 | 7.32 | 7.35 | -1.08% | 598,661 | 442,350,621 |
| 2024-05-29 | 7.67 | 7.67 | 7.37 | 7.43 | -2.88% | 1,045,391 | 779,587,530 |
| 2024-05-28 | 7.97 | 7.97 | 7.64 | 7.65 | -4.14% | 1,025,767 | 792,517,183 |
| 2024-05-27 | 7.86 | 7.99 | 7.8 | 7.98 | +1.66% | 847,221 | 671,767,104 |
| 2024-05-24 | 7.64 | 7.99 | 7.62 | 7.85 | +2.75% | 1,330,200 | 1,046,919,550 |
| 2024-05-23 | 7.63 | 7.81 | 7.58 | 7.64 | -0.26% | 798,948 | 614,566,818 |
| 2024-05-22 | 7.68 | 7.8 | 7.63 | 7.66 | -0.13% | 698,736 | 538,150,301 |
| 2024-05-21 | 7.65 | 7.73 | 7.62 | 7.67 | +0.13% | 432,205 | 331,630,673 |
| 2024-05-20 | 7.8 | 7.81 | 7.55 | 7.66 | -2.05% | 1,018,187 | 779,169,985 |
| 2024-05-17 | 7.81 | 7.89 | 7.61 | 7.82 | -1.01% | 981,617 | 762,044,957 |
| 2024-05-16 | 7.84 | 7.96 | 7.71 | 7.9 | +1.54% | 892,915 | 699,878,887 |
| 2024-05-15 | 7.78 | 7.88 | 7.75 | 7.78 | -1.27% | 638,449 | 498,620,334 |
| 2024-05-14 | 7.93 | 8.02 | 7.78 | 7.88 | -1.25% | 701,068 | 551,318,793 |
| 2024-05-13 | 7.86 | 8.14 | 7.79 | 7.98 | -0.5% | 1,245,407 | 996,469,779 |
| 2024-05-10 | 7.97 | 8.06 | 7.78 | 8.02 | 0% | 1,208,525 | 956,819,838 |
| 2024-05-09 | 7.36 | 8.05 | 7.36 | 8.02 | +8.67% | 2,147,860 | 1,679,458,622 |
| 2024-05-08 | 7.44 | 7.45 | 7.28 | 7.38 | -1.47% | 705,263 | 518,959,568 |
| 2024-05-07 | 7.54 | 7.73 | 7.42 | 7.49 | +0.13% | 1,297,684 | 979,521,294 |
| 2024-05-06 | 7.1 | 7.58 | 6.88 | 7.48 | +6.4% | 2,178,854 | 1,588,969,928 |
| 2024-04-30 | 6.91 | 7.12 | 6.75 | 7.03 | +1.74% | 1,322,351 | 922,368,363 |
| 2024-04-29 | 6.85 | 6.95 | 6.8 | 6.91 | +0.29% | 904,656 | 622,068,401 |
| 2024-04-26 | 6.94 | 7 | 6.71 | 6.89 | -1.15% | 1,379,163 | 943,640,929 |
| 2024-04-25 | 6.94 | 7.06 | 6.9 | 6.97 | -0.29% | 698,113 | 486,305,895 |
| 2024-04-24 | 6.87 | 7 | 6.86 | 6.99 | +1.9% | 928,917 | 644,753,631 |
| 2024-04-23 | 7 | 7.02 | 6.78 | 6.86 | -2.83% | 1,100,160 | 757,419,264 |
| 2024-04-22 | 7.35 | 7.37 | 7.01 | 7.06 | -3.95% | 1,502,646 | 1,070,753,454 |
| 2024-04-19 | 7.35 | 7.52 | 7.31 | 7.35 | -0.54% | 949,185 | 701,984,400 |
| 2024-04-18 | 7.43 | 7.61 | 7.29 | 7.39 | -2.12% | 1,698,610 | 1,262,530,715 |
| 2024-04-17 | 6.97 | 7.66 | 6.89 | 7.55 | +8.32% | 2,250,408 | 1,632,754,369 |
| 2024-04-16 | 7.27 | 7.27 | 6.95 | 6.97 | -4.78% | 1,317,172 | 932,673,374 |
| 2024-04-15 | 7 | 7.37 | 6.98 | 7.32 | +4.72% | 2,247,447 | 1,626,823,860 |
| 2024-04-12 | 7.14 | 7.19 | 6.95 | 6.99 | -1.83% | 1,206,664 | 847,782,017 |
| 2024-04-11 | 6.78 | 7.27 | 6.76 | 7.12 | +3.94% | 2,715,815 | 1,926,899,078 |
| 2024-04-10 | 6.63 | 6.9 | 6.62 | 6.85 | +3.95% | 1,586,824 | 1,084,890,737 |
| 2024-04-09 | 6.71 | 6.91 | 6.54 | 6.59 | -1.2% | 1,076,429 | 720,540,964 |
| 2024-04-08 | 6.44 | 6.72 | 6.41 | 6.67 | +2.77% | 1,582,325 | 1,047,953,598 |
| 2024-04-03 | 6.52 | 6.59 | 6.45 | 6.49 | -1.07% | 593,175 | 385,185,320 |
| 2024-04-02 | 6.55 | 6.65 | 6.47 | 6.56 | -0.3% | 1,064,673 | 697,502,297 |
| 2024-04-01 | 6.4 | 6.65 | 6.4 | 6.58 | +3.46% | 1,561,440 | 1,025,768,254 |
| 2024-03-29 | 6.21 | 6.38 | 6.18 | 6.36 | +2.42% | 990,605 | 626,845,726 |
| 2024-03-28 | 6.18 | 6.3 | 6.12 | 6.21 | +0.32% | 683,168 | 424,975,408 |
| 2024-03-27 | 6.27 | 6.33 | 6.17 | 6.19 | -1.9% | 712,379 | 444,907,067 |
| 2024-03-26 | 6.22 | 6.36 | 6.14 | 6.31 | +1.12% | 1,185,627 | 742,527,237 |
| 2024-03-25 | 6.1 | 6.37 | 6.05 | 6.24 | +6.48% | 2,314,078 | 1,444,096,529 |
| 2024-03-22 | 5.92 | 5.93 | 5.82 | 5.86 | -1.35% | 491,432 | 288,037,629 |
| 2024-03-21 | 5.97 | 5.98 | 5.87 | 5.94 | -0.5% | 556,651 | 329,527,290 |
| 2024-03-20 | 6.09 | 6.11 | 5.92 | 5.97 | -2.13% | 965,541 | 577,329,556 |
| 2024-03-19 | 6.1 | 6.16 | 6.05 | 6.1 | -0.33% | 596,567 | 364,218,892 |
| 2024-03-18 | 6.12 | 6.25 | 6.09 | 6.12 | +0.16% | 605,694 | 371,787,360 |
| 2024-03-15 | 6.12 | 6.15 | 6.06 | 6.11 | -0.49% | 375,000 | 228,952,097 |
| 2024-03-14 | 6.03 | 6.19 | 6.03 | 6.14 | +1.99% | 803,204 | 493,079,990 |
| 2024-03-13 | 6.08 | 6.11 | 5.98 | 6.02 | -1.31% | 695,823 | 419,281,683 |
| 2024-03-12 | 6.27 | 6.29 | 6.03 | 6.1 | -3.02% | 1,123,666 | 687,746,846 |
| 2024-03-11 | 6.45 | 6.49 | 6.23 | 6.29 | -2.18% | 924,536 | 583,355,466 |
| 2024-03-08 | 6.3 | 6.44 | 6.25 | 6.43 | +2.39% | 857,665 | 546,318,509 |
| 2024-03-07 | 6.36 | 6.48 | 6.25 | 6.28 | -0.32% | 1,131,025 | 721,185,789 |
| 2024-03-06 | 6.1 | 6.33 | 6.08 | 6.3 | +3.28% | 1,139,088 | 708,828,136 |
| 2024-03-05 | 6.18 | 6.24 | 6.07 | 6.1 | -1.77% | 773,071 | 475,168,143 |
| 2024-03-04 | 6.12 | 6.29 | 6.11 | 6.21 | +1.31% | 876,923 | 543,209,590 |
| 2024-03-01 | 5.94 | 6.15 | 5.92 | 6.13 | +3.37% | 1,243,072 | 755,378,958 |
| 2024-02-29 | 5.85 | 5.93 | 5.85 | 5.93 | +0.51% | 729,761 | 430,046,509 |
| 2024-02-28 | 5.99 | 6.01 | 5.85 | 5.9 | -1.83% | 952,568 | 563,777,010 |
| 2024-02-27 | 5.98 | 6.06 | 5.95 | 6.01 | 0% | 624,658 | 374,950,934 |
| 2024-02-26 | 6.03 | 6.1 | 6 | 6.01 | +0.67% | 683,156 | 412,636,728 |
| 2024-02-23 | 6.13 | 6.16 | 5.9 | 5.97 | -2.61% | 1,038,726 | 621,138,879 |
| 2024-02-22 | 6.09 | 6.14 | 6.05 | 6.13 | +0.49% | 485,989 | 296,500,966 |
| 2024-02-21 | 6.09 | 6.2 | 6.03 | 6.1 | -0.16% | 698,251 | 427,061,047 |
| 2024-02-20 | 6.15 | 6.18 | 6.02 | 6.11 | -0.97% | 631,484 | 385,704,676 |
| 2024-02-19 | 6.14 | 6.18 | 6.03 | 6.17 | +1.48% | 790,748 | 484,385,445 |
| 2024-02-08 | 6.08 | 6.1 | 5.94 | 6.08 | +0.5% | 889,884 | 537,834,430 |
| 2024-02-07 | 6.01 | 6.13 | 5.93 | 6.05 | +0.33% | 1,122,705 | 677,073,043 |
| 2024-02-06 | 5.64 | 6.06 | 5.63 | 6.03 | +5.98% | 1,366,262 | 810,550,508 |
| 2024-02-05 | 5.47 | 5.78 | 5.47 | 5.69 | +2.71% | 1,277,393 | 721,558,712 |
| 2024-02-02 | 5.57 | 5.74 | 5.32 | 5.54 | -0.54% | 1,013,260 | 566,127,210 |
| 2024-02-01 | 5.61 | 5.67 | 5.52 | 5.57 | -1.07% | 650,096 | 363,979,311 |
| 2024-01-31 | 5.6 | 5.73 | 5.57 | 5.63 | -0.18% | 675,700 | 382,199,020 |
| 2024-01-30 | 5.66 | 5.74 | 5.62 | 5.64 | -0.7% | 541,108 | 307,783,404 |
| 2024-01-29 | 5.67 | 5.79 | 5.62 | 5.68 | +0.71% | 738,101 | 420,323,890 |
| 2024-01-26 | 5.66 | 5.71 | 5.6 | 5.64 | -0.53% | 494,046 | 279,324,356 |
| 2024-01-25 | 5.42 | 5.69 | 5.4 | 5.67 | +4.23% | 723,868 | 404,931,888 |
| 2024-01-24 | 5.34 | 5.45 | 5.23 | 5.44 | +2.06% | 551,822 | 295,890,608 |
| 2024-01-23 | 5.31 | 5.41 | 5.24 | 5.33 | -0.19% | 543,003 | 289,055,629 |
| 2024-01-22 | 5.49 | 5.53 | 5.28 | 5.34 | -2.73% | 548,693 | 297,905,788 |
| 2024-01-19 | 5.51 | 5.57 | 5.46 | 5.49 | -0.72% | 399,334 | 219,642,152 |
| 2024-01-18 | 5.46 | 5.54 | 5.37 | 5.53 | +0.91% | 799,106 | 435,801,304 |
| 2024-01-17 | 5.53 | 5.61 | 5.48 | 5.48 | -1.08% | 480,175 | 267,009,409 |
| 2024-01-16 | 5.53 | 5.63 | 5.46 | 5.54 | -0.18% | 454,516 | 251,892,063 |
| 2024-01-15 | 5.49 | 5.58 | 5.45 | 5.55 | +0.54% | 397,893 | 220,090,140 |
| 2024-01-12 | 5.5 | 5.66 | 5.45 | 5.52 | +0.91% | 518,341 | 288,297,399 |
| 2024-01-11 | 5.47 | 5.49 | 5.37 | 5.47 | -0.18% | 366,613 | 199,528,472 |
| 2024-01-10 | 5.47 | 5.55 | 5.43 | 5.48 | +0.18% | 363,444 | 199,541,745 |
| 2024-01-09 | 5.46 | 5.5 | 5.4 | 5.47 | 0% | 427,823 | 233,100,254 |
| 2024-01-08 | 5.5 | 5.54 | 5.41 | 5.47 | -0.91% | 508,825 | 278,131,364 |
| 2024-01-05 | 5.54 | 5.59 | 5.46 | 5.52 | -0.72% | 462,543 | 256,217,372 |
| 2024-01-04 | 5.62 | 5.67 | 5.51 | 5.56 | -1.42% | 604,099 | 335,683,637 |
| 2024-01-03 | 5.6 | 5.65 | 5.54 | 5.64 | +0.53% | 592,563 | 331,425,954 |
| 2024-01-02 | 5.46 | 5.64 | 5.44 | 5.61 | +2.75% | 751,131 | 419,218,708 |
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
х╛Рх╖ецЬ║цв░ 属于 机械设备 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