股票概览
3.05
-2.87%
-0.09
3.15
开盘价
3.17
最高价
3.02
最低价
924,471
成交量
数据更新至: 2024-12-31
技术指标
3.15
MA5 (5日均线)
3.26
MA10 (10日均线)
3.49
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 3.15 | 3.17 | 3.02 | 3.05 | -2.87% | 924,471 | 285,110,606 |
| 2024-12-30 | 3.2 | 3.2 | 3.12 | 3.14 | -2.48% | 854,264 | 268,041,891 |
| 2024-12-27 | 3.13 | 3.24 | 3.13 | 3.22 | +2.55% | 1,183,243 | 379,937,275 |
| 2024-12-26 | 3.14 | 3.19 | 3.12 | 3.14 | -1.26% | 947,132 | 298,560,603 |
| 2024-12-25 | 3.25 | 3.27 | 3.13 | 3.18 | -3.05% | 1,177,508 | 375,274,354 |
| 2024-12-24 | 3.24 | 3.31 | 3.22 | 3.28 | +0.92% | 1,004,698 | 328,919,295 |
| 2024-12-23 | 3.41 | 3.41 | 3.24 | 3.25 | -5.52% | 1,475,320 | 488,014,309 |
| 2024-12-20 | 3.4 | 3.48 | 3.39 | 3.44 | +0.58% | 1,205,094 | 413,560,636 |
| 2024-12-19 | 3.43 | 3.46 | 3.38 | 3.42 | -2.01% | 1,205,899 | 411,352,368 |
| 2024-12-18 | 3.44 | 3.53 | 3.4 | 3.49 | +1.45% | 1,370,801 | 474,402,542 |
| 2024-12-17 | 3.55 | 3.58 | 3.42 | 3.44 | -3.64% | 1,701,305 | 590,750,426 |
| 2024-12-16 | 3.7 | 3.7 | 3.55 | 3.57 | -2.99% | 2,036,130 | 738,699,167 |
| 2024-12-13 | 3.83 | 3.87 | 3.68 | 3.68 | -5.64% | 2,646,175 | 993,403,332 |
| 2024-12-12 | 3.74 | 3.96 | 3.68 | 3.9 | +3.45% | 3,715,292 | 1,417,629,987 |
| 2024-12-11 | 3.65 | 3.84 | 3.61 | 3.77 | -1.82% | 3,907,994 | 1,465,996,072 |
| 2024-12-10 | 4.03 | 4.03 | 3.79 | 3.84 | +4.92% | 6,391,836 | 2,538,795,909 |
| 2024-12-09 | 3.81 | 3.82 | 3.6 | 3.66 | -4.19% | 2,228,935 | 820,769,158 |
| 2024-12-06 | 3.87 | 3.95 | 3.78 | 3.82 | -1.55% | 2,732,571 | 1,053,468,462 |
| 2024-12-05 | 3.65 | 3.94 | 3.63 | 3.88 | +4.86% | 3,013,091 | 1,143,837,362 |
| 2024-12-04 | 3.66 | 3.87 | 3.63 | 3.7 | -1.6% | 2,900,702 | 1,086,528,782 |
| 2024-12-03 | 3.59 | 3.95 | 3.57 | 3.76 | +4.44% | 3,769,283 | 1,401,581,410 |
| 2024-12-02 | 3.53 | 3.65 | 3.49 | 3.6 | +1.69% | 2,017,539 | 722,566,928 |
| 2024-11-29 | 3.44 | 3.57 | 3.42 | 3.54 | +2.02% | 1,868,917 | 656,868,152 |
| 2024-11-28 | 3.44 | 3.57 | 3.43 | 3.47 | +0.29% | 2,075,807 | 728,682,156 |
| 2024-11-27 | 3.36 | 3.49 | 3.26 | 3.46 | +2.06% | 1,640,718 | 554,623,024 |
| 2024-11-26 | 3.33 | 3.47 | 3.31 | 3.39 | +1.8% | 1,654,861 | 560,173,809 |
| 2024-11-25 | 3.33 | 3.44 | 3.24 | 3.33 | -0.6% | 1,472,158 | 488,106,983 |
| 2024-11-22 | 3.43 | 3.54 | 3.33 | 3.35 | -3.18% | 1,915,377 | 661,610,754 |
| 2024-11-21 | 3.49 | 3.51 | 3.43 | 3.46 | -1.7% | 1,409,184 | 487,219,469 |
| 2024-11-20 | 3.47 | 3.54 | 3.42 | 3.52 | -0.56% | 1,831,566 | 638,574,494 |
| 2024-11-19 | 3.49 | 3.59 | 3.34 | 3.54 | +0.57% | 2,718,823 | 934,514,451 |
| 2024-11-18 | 3.46 | 3.68 | 3.41 | 3.52 | +0.86% | 2,985,404 | 1,056,373,432 |
| 2024-11-15 | 3.79 | 3.82 | 3.47 | 3.49 | -9.59% | 4,378,267 | 1,589,473,827 |
| 2024-11-14 | 4.1 | 4.29 | 3.82 | 3.86 | -3.26% | 4,776,643 | 1,953,593,221 |
| 2024-11-13 | 3.97 | 4.22 | 3.91 | 3.99 | -1.97% | 4,985,395 | 2,028,320,981 |
| 2024-11-12 | 3.67 | 4.07 | 3.66 | 4.07 | +10% | 5,699,696 | 2,280,446,106 |
| 2024-11-11 | 3.7 | 3.79 | 3.61 | 3.7 | -0.8% | 2,242,074 | 823,150,594 |
| 2024-11-08 | 4.08 | 4.08 | 3.7 | 3.73 | -7.44% | 4,061,366 | 1,545,884,100 |
| 2024-11-07 | 3.72 | 4.08 | 3.7 | 4.03 | +5.22% | 3,478,749 | 1,374,962,807 |
| 2024-11-06 | 3.71 | 3.93 | 3.58 | 3.83 | +3.79% | 3,987,534 | 1,498,557,005 |
| 2024-11-05 | 3.45 | 3.75 | 3.42 | 3.69 | +6.34% | 3,671,722 | 1,339,773,725 |
| 2024-11-04 | 3.51 | 3.54 | 3.32 | 3.47 | -0.86% | 2,282,207 | 776,821,463 |
| 2024-11-01 | 3.56 | 3.7 | 3.45 | 3.5 | -1.13% | 3,332,169 | 1,186,380,143 |
| 2024-10-31 | 3.4 | 3.68 | 3.33 | 3.54 | +3.51% | 3,801,508 | 1,350,540,228 |
| 2024-10-30 | 3.32 | 3.55 | 3.31 | 3.42 | +2.09% | 2,764,400 | 948,599,615 |
| 2024-10-29 | 3.51 | 3.59 | 3.34 | 3.35 | -5.37% | 2,888,803 | 992,196,273 |
| 2024-10-28 | 3.4 | 3.62 | 3.37 | 3.54 | +5.04% | 3,313,326 | 1,167,342,655 |
| 2024-10-25 | 3.33 | 3.46 | 3.32 | 3.37 | +1.2% | 2,568,376 | 873,421,101 |
| 2024-10-24 | 3.31 | 3.41 | 3.28 | 3.33 | -0.6% | 1,822,050 | 608,672,973 |
| 2024-10-23 | 3.37 | 3.47 | 3.33 | 3.35 | -1.47% | 2,133,172 | 722,564,465 |
| 2024-10-22 | 3.36 | 3.44 | 3.32 | 3.4 | +1.19% | 2,307,740 | 781,714,473 |
| 2024-10-21 | 3.34 | 3.41 | 3.26 | 3.36 | -1.47% | 2,541,143 | 846,677,237 |
| 2024-10-18 | 3.3 | 3.5 | 3.24 | 3.41 | +0.29% | 3,352,694 | 1,119,365,261 |
| 2024-10-17 | 3.67 | 3.67 | 3.39 | 3.4 | -7.86% | 4,451,686 | 1,556,786,935 |
| 2024-10-16 | 3.46 | 3.69 | 3.4 | 3.69 | +10.15% | 4,769,812 | 1,706,276,408 |
| 2024-10-15 | 3.4 | 3.56 | 3.35 | 3.35 | -5.63% | 2,776,045 | 958,259,261 |
| 2024-10-14 | 3.51 | 3.65 | 3.38 | 3.55 | +4.72% | 3,612,086 | 1,269,085,926 |
| 2024-10-11 | 3.26 | 3.49 | 3.18 | 3.39 | +1.8% | 2,913,604 | 977,943,472 |
| 2024-10-10 | 3.17 | 3.59 | 3.17 | 3.33 | -5.13% | 3,936,596 | 1,311,549,193 |
| 2024-10-09 | 3.67 | 3.67 | 3.51 | 3.51 | -10% | 2,037,961 | 719,134,243 |
| 2024-10-08 | 4.11 | 4.11 | 3.44 | 3.9 | +4.28% | 6,472,224 | 2,533,252,417 |
| 2024-09-30 | 3.74 | 3.74 | 3.52 | 3.74 | +10% | 4,266,743 | 1,580,351,630 |
| 2024-09-27 | 3.2 | 3.4 | 3.09 | 3.4 | +10.03% | 5,876,411 | 1,910,599,003 |
| 2024-09-26 | 2.77 | 3.09 | 2.74 | 3.09 | +9.96% | 6,420,830 | 1,883,551,163 |
| 2024-09-25 | 2.82 | 3.07 | 2.81 | 2.81 | -1.75% | 5,322,352 | 1,563,259,042 |
| 2024-09-24 | 2.9 | 3 | 2.78 | 2.86 | +3.62% | 5,120,955 | 1,462,438,617 |
| 2024-09-23 | 2.71 | 2.84 | 2.68 | 2.76 | -2.13% | 3,291,340 | 909,577,802 |
| 2024-09-20 | 2.65 | 2.94 | 2.63 | 2.82 | +2.92% | 4,824,662 | 1,341,315,447 |
| 2024-09-19 | 2.69 | 2.86 | 2.66 | 2.74 | +1.48% | 5,228,673 | 1,445,410,647 |
| 2024-09-18 | 2.45 | 2.7 | 2.43 | 2.7 | +10.2% | 4,502,726 | 1,172,557,797 |
| 2024-09-13 | 2.4 | 2.51 | 2.38 | 2.45 | +2.94% | 2,100,053 | 515,111,119 |
| 2024-09-12 | 2.4 | 2.45 | 2.37 | 2.38 | -1.65% | 1,093,774 | 262,625,569 |
| 2024-09-11 | 2.36 | 2.45 | 2.34 | 2.42 | +1.26% | 1,346,925 | 324,107,431 |
| 2024-09-10 | 2.44 | 2.45 | 2.33 | 2.39 | -1.65% | 1,207,789 | 286,790,867 |
| 2024-09-09 | 2.41 | 2.46 | 2.36 | 2.43 | -0.82% | 1,040,434 | 251,205,866 |
| 2024-09-06 | 2.48 | 2.53 | 2.43 | 2.45 | -2.78% | 1,722,934 | 425,713,251 |
| 2024-09-05 | 2.49 | 2.57 | 2.46 | 2.52 | +4.13% | 2,448,220 | 616,477,376 |
| 2024-09-04 | 2.41 | 2.52 | 2.41 | 2.42 | -1.22% | 1,571,494 | 385,738,276 |
| 2024-09-03 | 2.4 | 2.5 | 2.38 | 2.45 | +1.66% | 1,898,744 | 463,953,529 |
| 2024-09-02 | 2.45 | 2.51 | 2.4 | 2.41 | -3.6% | 2,421,703 | 591,603,166 |
| 2024-08-30 | 2.33 | 2.57 | 2.31 | 2.5 | +6.84% | 3,319,746 | 824,941,155 |
| 2024-08-29 | 2.25 | 2.37 | 2.24 | 2.34 | +3.08% | 1,392,241 | 321,695,819 |
| 2024-08-28 | 2.27 | 2.3 | 2.23 | 2.27 | -0.87% | 986,132 | 223,612,611 |
| 2024-08-27 | 2.43 | 2.43 | 2.28 | 2.29 | -6.15% | 1,969,562 | 460,312,940 |
| 2024-08-26 | 2.36 | 2.45 | 2.35 | 2.44 | +1.67% | 1,490,114 | 359,544,703 |
| 2024-08-23 | 2.5 | 2.51 | 2.39 | 2.4 | -4.38% | 1,732,235 | 421,862,163 |
| 2024-08-22 | 2.56 | 2.62 | 2.51 | 2.51 | -1.57% | 1,708,625 | 437,235,677 |
| 2024-08-21 | 2.46 | 2.57 | 2.44 | 2.55 | +2.82% | 2,041,045 | 514,158,116 |
| 2024-08-20 | 2.56 | 2.59 | 2.46 | 2.48 | -3.5% | 2,091,407 | 523,639,966 |
| 2024-08-19 | 2.65 | 2.68 | 2.56 | 2.57 | -4.81% | 2,255,407 | 589,219,847 |
| 2024-08-16 | 2.73 | 2.81 | 2.69 | 2.7 | -2.17% | 2,280,847 | 624,699,880 |
| 2024-08-15 | 2.68 | 2.8 | 2.65 | 2.76 | +1.47% | 2,532,694 | 693,330,883 |
| 2024-08-14 | 2.68 | 2.77 | 2.67 | 2.72 | 0% | 1,800,253 | 490,890,741 |
| 2024-08-13 | 2.64 | 2.77 | 2.6 | 2.72 | +1.87% | 2,429,002 | 653,434,797 |
| 2024-08-12 | 2.81 | 2.88 | 2.65 | 2.67 | -7.93% | 3,267,033 | 892,787,566 |
| 2024-08-09 | 2.8 | 3.09 | 2.76 | 2.9 | +0.35% | 4,565,832 | 1,347,766,068 |
| 2024-08-08 | 2.84 | 3.06 | 2.83 | 2.89 | +2.85% | 4,522,859 | 1,325,867,776 |
| 2024-08-07 | 2.9 | 2.94 | 2.78 | 2.81 | -6.02% | 4,234,328 | 1,204,990,600 |
| 2024-08-06 | 2.77 | 2.99 | 2.68 | 2.99 | +9.93% | 5,309,541 | 1,521,726,239 |
| 2024-08-05 | 2.65 | 2.9 | 2.62 | 2.72 | +0.74% | 4,250,890 | 1,183,784,186 |
| 2024-08-02 | 2.67 | 2.83 | 2.65 | 2.7 | +0.37% | 3,534,593 | 963,881,337 |
| 2024-08-01 | 2.74 | 2.83 | 2.67 | 2.69 | -3.93% | 3,482,059 | 945,129,599 |
| 2024-07-31 | 2.64 | 2.92 | 2.58 | 2.8 | +5.26% | 5,696,368 | 1,538,138,769 |
| 2024-07-30 | 2.39 | 2.66 | 2.38 | 2.66 | +9.92% | 4,875,716 | 1,250,407,939 |
| 2024-07-29 | 2.41 | 2.47 | 2.36 | 2.42 | -0.82% | 1,785,214 | 430,284,169 |
| 2024-07-26 | 2.38 | 2.54 | 2.36 | 2.44 | +2.95% | 2,115,523 | 516,527,824 |
| 2024-07-25 | 2.34 | 2.44 | 2.31 | 2.37 | 0% | 1,794,002 | 429,706,982 |
| 2024-07-24 | 2.49 | 2.5 | 2.34 | 2.37 | -5.95% | 2,515,932 | 606,322,095 |
| 2024-07-23 | 2.49 | 2.62 | 2.44 | 2.52 | +0.4% | 2,790,150 | 708,248,509 |
| 2024-07-22 | 2.56 | 2.61 | 2.49 | 2.51 | -2.33% | 2,447,872 | 620,971,075 |
| 2024-07-19 | 2.6 | 2.63 | 2.41 | 2.57 | -4.1% | 3,347,350 | 844,439,311 |
| 2024-07-18 | 2.57 | 2.68 | 2.53 | 2.68 | +2.29% | 3,606,503 | 941,474,877 |
| 2024-07-17 | 2.45 | 2.72 | 2.43 | 2.62 | +6.07% | 4,754,623 | 1,257,215,388 |
| 2024-07-16 | 2.35 | 2.5 | 2.31 | 2.47 | +4.66% | 3,082,608 | 748,257,853 |
| 2024-07-15 | 2.4 | 2.4 | 2.32 | 2.36 | -3.67% | 2,569,470 | 605,315,498 |
| 2024-07-12 | 2.3 | 2.53 | 2.29 | 2.45 | +6.52% | 4,079,404 | 1,003,500,579 |
| 2024-07-11 | 2.29 | 2.35 | 2.22 | 2.3 | +2.22% | 2,060,463 | 471,863,064 |
| 2024-07-10 | 2.29 | 2.39 | 2.24 | 2.25 | -3.43% | 1,953,583 | 447,763,799 |
| 2024-07-09 | 2.34 | 2.35 | 2.24 | 2.33 | -0.85% | 2,362,959 | 542,516,142 |
| 2024-07-08 | 2.46 | 2.5 | 2.32 | 2.35 | -6% | 2,560,488 | 611,554,407 |
| 2024-07-05 | 2.58 | 2.63 | 2.45 | 2.5 | -4.21% | 2,555,953 | 644,905,590 |
| 2024-07-04 | 2.56 | 2.72 | 2.47 | 2.61 | -1.51% | 3,590,484 | 930,490,443 |
| 2024-07-03 | 2.49 | 2.73 | 2.42 | 2.65 | +6.85% | 4,783,353 | 1,239,211,693 |
| 2024-07-02 | 2.48 | 2.62 | 2.44 | 2.48 | +1.64% | 4,990,729 | 1,260,862,535 |
| 2024-07-01 | 2.2 | 2.44 | 2.19 | 2.44 | +9.91% | 2,147,938 | 507,508,944 |
| 2024-06-28 | 2.22 | 2.32 | 2.2 | 2.22 | -1.33% | 2,334,098 | 522,596,729 |
| 2024-06-27 | 2.27 | 2.35 | 2.24 | 2.25 | +1.35% | 3,088,842 | 704,984,180 |
| 2024-06-26 | 2.17 | 2.27 | 2.15 | 2.22 | -0.89% | 1,923,949 | 423,374,949 |
| 2024-06-25 | 2.15 | 2.33 | 2.08 | 2.24 | +5.16% | 2,993,178 | 663,172,962 |
| 2024-06-24 | 2.2 | 2.23 | 2.11 | 2.13 | -3.62% | 1,501,796 | 323,119,808 |
| 2024-06-21 | 2.27 | 2.3 | 2.2 | 2.21 | -1.78% | 1,406,724 | 315,965,792 |
| 2024-06-20 | 2.39 | 2.42 | 2.24 | 2.25 | -6.64% | 2,136,607 | 493,540,395 |
| 2024-06-19 | 2.45 | 2.48 | 2.4 | 2.41 | -2.03% | 1,512,091 | 368,105,761 |
| 2024-06-18 | 2.46 | 2.52 | 2.42 | 2.46 | +0.82% | 1,881,775 | 463,376,288 |
| 2024-06-17 | 2.45 | 2.52 | 2.42 | 2.44 | -3.56% | 2,224,848 | 546,118,229 |
| 2024-06-14 | 2.45 | 2.65 | 2.43 | 2.53 | +2.02% | 3,487,888 | 886,390,342 |
| 2024-06-13 | 2.61 | 2.63 | 2.45 | 2.48 | -2.36% | 2,563,899 | 642,205,339 |
| 2024-06-12 | 2.5 | 2.58 | 2.48 | 2.54 | +2.01% | 2,300,686 | 583,659,168 |
| 2024-06-11 | 2.45 | 2.56 | 2.39 | 2.49 | -0.4% | 2,220,145 | 550,064,237 |
| 2024-06-07 | 2.48 | 2.54 | 2.45 | 2.5 | +2.46% | 2,354,281 | 587,300,826 |
| 2024-06-06 | 2.52 | 2.56 | 2.37 | 2.44 | -3.56% | 2,659,185 | 652,855,494 |
| 2024-06-05 | 2.67 | 2.67 | 2.51 | 2.53 | -6.99% | 3,210,884 | 830,388,024 |
| 2024-06-04 | 2.67 | 2.74 | 2.58 | 2.72 | +1.49% | 4,015,446 | 1,075,034,940 |
| 2024-06-03 | 2.8 | 2.82 | 2.62 | 2.68 | -5.63% | 3,377,299 | 910,100,710 |
| 2024-05-31 | 2.95 | 2.98 | 2.81 | 2.84 | -4.38% | 3,689,442 | 1,055,881,380 |
| 2024-05-30 | 2.96 | 3.11 | 2.91 | 2.97 | -2.3% | 4,236,349 | 1,273,384,573 |
| 2024-05-29 | 3.03 | 3.16 | 2.91 | 3.04 | -1.94% | 5,731,431 | 1,744,708,594 |
| 2024-05-28 | 3.36 | 3.38 | 3.03 | 3.1 | -6.34% | 5,097,405 | 1,624,239,069 |
| 2024-05-27 | 3.19 | 3.35 | 3.18 | 3.31 | -0.3% | 4,721,455 | 1,550,719,426 |
| 2024-05-24 | 3.5 | 3.5 | 3.32 | 3.32 | -10.03% | 3,999,006 | 1,333,931,310 |
| 2024-05-23 | 3.63 | 3.79 | 3.45 | 3.69 | -1.86% | 6,968,969 | 2,527,713,660 |
| 2024-05-22 | 3.58 | 3.76 | 3.51 | 3.76 | +9.94% | 6,208,116 | 2,290,421,632 |
| 2024-05-21 | 3.33 | 3.53 | 3.33 | 3.42 | +6.54% | 7,550,170 | 2,615,724,248 |
| 2024-05-20 | 3.21 | 3.21 | 3.21 | 3.21 | +9.93% | 718,639 | 230,683,132 |
| 2024-05-17 | 2.92 | 2.92 | 2.92 | 2.92 | +10.19% | 695,387 | 203,053,112 |
| 2024-05-16 | 2.4 | 2.65 | 2.36 | 2.65 | +9.96% | 1,927,532 | 495,199,966 |
| 2024-05-15 | 2.2 | 2.46 | 2.2 | 2.41 | +7.59% | 3,197,429 | 759,018,859 |
| 2024-05-14 | 2.18 | 2.38 | 2.15 | 2.24 | +3.23% | 2,597,345 | 590,481,028 |
| 2024-05-13 | 2.18 | 2.27 | 2.1 | 2.17 | -1.36% | 2,861,962 | 627,475,893 |
| 2024-05-10 | 2 | 2.2 | 1.98 | 2.2 | +10% | 2,766,217 | 587,255,583 |
| 2024-05-09 | 1.96 | 2.08 | 1.91 | 2 | +5.26% | 1,640,793 | 324,625,203 |
| 2024-05-08 | 1.97 | 2 | 1.88 | 1.9 | -5.94% | 1,138,886 | 219,252,161 |
| 2024-05-07 | 1.95 | 2.08 | 1.93 | 2.02 | -1.94% | 2,144,314 | 426,198,239 |
| 2024-05-06 | 2.01 | 2.18 | 2.01 | 2.06 | +4.04% | 2,573,369 | 545,356,144 |
| 2024-04-30 | 2.04 | 2.09 | 1.91 | 1.98 | +4.21% | 2,221,846 | 445,260,590 |
| 2024-04-29 | 1.81 | 1.9 | 1.77 | 1.9 | +9.83% | 1,033,271 | 190,423,380 |
| 2024-04-26 | 1.6 | 1.73 | 1.59 | 1.73 | +10.19% | 892,390 | 148,866,195 |
| 2024-04-25 | 1.56 | 1.6 | 1.53 | 1.57 | 0% | 475,589 | 74,860,035 |
| 2024-04-24 | 1.6 | 1.61 | 1.54 | 1.57 | -1.26% | 614,972 | 96,495,553 |
| 2024-04-23 | 1.62 | 1.64 | 1.59 | 1.59 | -1.24% | 482,168 | 77,809,299 |
| 2024-04-22 | 1.64 | 1.68 | 1.6 | 1.61 | -1.83% | 430,936 | 69,999,803 |
| 2024-04-19 | 1.65 | 1.69 | 1.62 | 1.64 | -1.8% | 585,594 | 96,264,922 |
| 2024-04-18 | 1.7 | 1.71 | 1.65 | 1.67 | -1.18% | 480,577 | 80,750,656 |
| 2024-04-17 | 1.62 | 1.73 | 1.62 | 1.69 | +5.63% | 763,684 | 129,248,093 |
| 2024-04-16 | 1.73 | 1.74 | 1.59 | 1.6 | -7.51% | 742,168 | 121,192,829 |
| 2024-04-15 | 1.86 | 1.9 | 1.71 | 1.73 | -8.95% | 951,703 | 168,201,043 |
| 2024-04-12 | 1.96 | 1.98 | 1.89 | 1.9 | -3.55% | 398,216 | 76,621,559 |
| 2024-04-11 | 1.95 | 2.01 | 1.93 | 1.97 | -0.51% | 514,575 | 101,240,180 |
| 2024-04-10 | 2.05 | 2.06 | 1.94 | 1.98 | -4.35% | 663,836 | 131,901,611 |
| 2024-04-09 | 2.07 | 2.12 | 2.04 | 2.07 | 0% | 573,465 | 118,958,421 |
| 2024-04-08 | 2.21 | 2.21 | 2.06 | 2.07 | -6.76% | 789,056 | 167,581,104 |
| 2024-04-03 | 2.21 | 2.29 | 2.17 | 2.22 | +0.45% | 663,429 | 147,717,777 |
| 2024-04-02 | 2.13 | 2.27 | 2.12 | 2.21 | +3.76% | 889,111 | 195,978,880 |
| 2024-04-01 | 2.09 | 2.19 | 2.07 | 2.13 | +1.91% | 543,999 | 116,121,477 |
| 2024-03-29 | 2.11 | 2.15 | 2.06 | 2.09 | -2.34% | 591,245 | 123,579,881 |
| 2024-03-28 | 2.13 | 2.18 | 2.12 | 2.14 | -0.47% | 673,202 | 144,898,697 |
| 2024-03-27 | 2.22 | 2.23 | 2.15 | 2.15 | -4.87% | 734,219 | 160,328,983 |
| 2024-03-26 | 2.13 | 2.3 | 2.1 | 2.26 | +5.61% | 1,354,209 | 299,466,375 |
| 2024-03-25 | 2.18 | 2.23 | 2.08 | 2.14 | -1.83% | 1,024,847 | 220,213,303 |
| 2024-03-22 | 2.21 | 2.31 | 2.14 | 2.18 | -3.54% | 1,040,529 | 230,051,635 |
| 2024-03-21 | 2.14 | 2.29 | 2.1 | 2.26 | +4.63% | 1,299,101 | 286,717,494 |
| 2024-03-20 | 2.18 | 2.19 | 2.12 | 2.16 | -1.82% | 889,242 | 190,935,400 |
| 2024-03-19 | 2.08 | 2.26 | 2.06 | 2.2 | +4.76% | 1,603,069 | 349,543,018 |
| 2024-03-18 | 2.04 | 2.15 | 2 | 2.1 | -0.47% | 1,498,801 | 310,463,549 |
| 2024-03-15 | 2.1 | 2.22 | 2.02 | 2.11 | +2.43% | 2,272,379 | 483,214,905 |
| 2024-03-14 | 1.87 | 2.06 | 1.86 | 2.06 | +10.16% | 1,919,864 | 382,295,448 |
| 2024-03-13 | 1.93 | 1.95 | 1.85 | 1.87 | -3.61% | 1,279,059 | 241,126,993 |
| 2024-03-12 | 1.77 | 1.94 | 1.76 | 1.94 | +10.23% | 1,417,736 | 267,350,014 |
| 2024-03-11 | 1.71 | 1.76 | 1.7 | 1.76 | +2.92% | 371,846 | 64,363,526 |
| 2024-03-08 | 1.71 | 1.75 | 1.67 | 1.71 | -1.16% | 433,769 | 74,148,980 |
| 2024-03-07 | 1.71 | 1.79 | 1.7 | 1.73 | +1.17% | 584,306 | 101,895,130 |
| 2024-03-06 | 1.69 | 1.74 | 1.68 | 1.71 | 0% | 361,583 | 61,921,375 |
| 2024-03-05 | 1.75 | 1.76 | 1.69 | 1.71 | -2.84% | 439,379 | 75,278,511 |
| 2024-03-04 | 1.79 | 1.8 | 1.72 | 1.76 | -2.22% | 410,309 | 72,066,731 |
| 2024-03-01 | 1.8 | 1.82 | 1.77 | 1.8 | -0.55% | 383,902 | 68,756,138 |
| 2024-02-29 | 1.75 | 1.81 | 1.74 | 1.81 | +2.84% | 472,146 | 84,388,608 |
| 2024-02-28 | 1.88 | 1.94 | 1.74 | 1.76 | -6.38% | 719,957 | 133,533,255 |
| 2024-02-27 | 1.8 | 1.88 | 1.77 | 1.88 | +4.44% | 544,516 | 100,722,316 |
| 2024-02-26 | 1.79 | 1.85 | 1.76 | 1.8 | 0% | 587,652 | 105,908,487 |
| 2024-02-23 | 1.74 | 1.8 | 1.73 | 1.8 | +3.45% | 549,334 | 96,970,290 |
| 2024-02-22 | 1.72 | 1.76 | 1.7 | 1.74 | +0.58% | 474,644 | 81,860,452 |
| 2024-02-21 | 1.67 | 1.8 | 1.64 | 1.73 | +3.59% | 606,168 | 105,333,393 |
| 2024-02-20 | 1.66 | 1.68 | 1.62 | 1.67 | -0.6% | 470,607 | 78,149,160 |
| 2024-02-19 | 1.61 | 1.68 | 1.6 | 1.68 | +6.33% | 607,418 | 99,847,428 |
| 2024-02-08 | 1.47 | 1.6 | 1.46 | 1.58 | +8.97% | 658,449 | 101,484,335 |
| 2024-02-07 | 1.51 | 1.53 | 1.43 | 1.45 | -2.68% | 628,772 | 92,904,925 |
| 2024-02-06 | 1.51 | 1.6 | 1.42 | 1.49 | -5.7% | 916,558 | 134,873,133 |
| 2024-02-05 | 1.72 | 1.74 | 1.58 | 1.58 | -10.23% | 592,165 | 94,946,134 |
| 2024-02-02 | 1.82 | 1.91 | 1.68 | 1.76 | -2.22% | 548,055 | 99,334,541 |
| 2024-02-01 | 1.88 | 1.88 | 1.78 | 1.8 | -4.76% | 462,445 | 84,287,432 |
| 2024-01-31 | 1.98 | 2.01 | 1.88 | 1.89 | -6.44% | 572,500 | 110,740,040 |
| 2024-01-30 | 2.08 | 2.11 | 2.02 | 2.02 | -3.35% | 334,705 | 69,185,218 |
| 2024-01-29 | 2.19 | 2.2 | 2.09 | 2.09 | -3.24% | 435,792 | 93,202,566 |
| 2024-01-26 | 2.1 | 2.19 | 2.09 | 2.16 | +2.86% | 682,694 | 147,543,796 |
| 2024-01-25 | 2.01 | 2.11 | 2 | 2.1 | +4.48% | 473,681 | 97,817,027 |
| 2024-01-24 | 1.95 | 2.02 | 1.92 | 2.01 | +3.61% | 464,138 | 91,786,210 |
| 2024-01-23 | 1.9 | 1.95 | 1.87 | 1.94 | +1.04% | 317,823 | 61,047,631 |
| 2024-01-22 | 2.04 | 2.04 | 1.89 | 1.92 | -6.34% | 466,776 | 91,811,950 |
| 2024-01-19 | 2.06 | 2.09 | 2.04 | 2.05 | -0.49% | 245,317 | 50,642,606 |
| 2024-01-18 | 2.05 | 2.08 | 2.01 | 2.06 | -0.96% | 338,850 | 69,345,715 |
| 2024-01-17 | 2.13 | 2.13 | 2.08 | 2.08 | -2.8% | 287,118 | 60,472,881 |
| 2024-01-16 | 2.18 | 2.19 | 2.1 | 2.14 | -1.83% | 482,501 | 102,970,653 |
| 2024-01-15 | 2.16 | 2.2 | 2.13 | 2.18 | 0% | 435,843 | 94,336,409 |
| 2024-01-12 | 2.17 | 2.23 | 2.16 | 2.18 | -2.24% | 617,514 | 135,333,761 |
| 2024-01-11 | 2.12 | 2.33 | 2.11 | 2.23 | +5.19% | 794,232 | 175,732,910 |
| 2024-01-10 | 2.13 | 2.15 | 2.09 | 2.12 | -0.93% | 305,593 | 65,055,953 |
| 2024-01-09 | 2.12 | 2.16 | 2.11 | 2.14 | 0% | 280,021 | 59,749,925 |
| 2024-01-08 | 2.22 | 2.24 | 2.13 | 2.14 | -1.83% | 387,283 | 84,390,033 |
| 2024-01-05 | 2.19 | 2.22 | 2.17 | 2.18 | -0.46% | 244,098 | 53,629,307 |
| 2024-01-04 | 2.22 | 2.22 | 2.17 | 2.19 | -1.35% | 228,970 | 50,218,956 |
| 2024-01-03 | 2.22 | 2.25 | 2.21 | 2.22 | 0% | 248,986 | 55,459,023 |
| 2024-01-02 | 2.25 | 2.25 | 2.21 | 2.22 | -1.33% | 288,685 | 64,215,665 |
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
цИСчИ▒цИСхо╢ 属于 物业管理 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