股票概览
12.93
-0.69%
-0.09
12.97
开盘价
13.18
最高价
12.87
最低价
136,320
成交量
数据更新至: 2025-03-25
技术指标
12.81
MA5 (5日均线)
12.53
MA10 (10日均线)
12.38
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 | 12.97 | 13.18 | 12.87 | 12.93 | -0.69% | 136,320 | 177,605,778 |
| 2025-03-24 | 13 | 13.06 | 12.81 | 13.02 | +0.54% | 258,908 | 335,269,711 |
| 2025-03-21 | 12.61 | 13.18 | 12.52 | 12.95 | +2.61% | 414,051 | 537,282,470 |
| 2025-03-20 | 12.54 | 12.87 | 12.52 | 12.62 | +0.64% | 245,669 | 310,933,332 |
| 2025-03-19 | 12.31 | 12.57 | 12.29 | 12.54 | +1.95% | 174,645 | 217,774,836 |
| 2025-03-18 | 12.27 | 12.33 | 12.18 | 12.3 | +0.33% | 108,426 | 133,044,210 |
| 2025-03-17 | 12.24 | 12.38 | 12.18 | 12.26 | +0.25% | 130,463 | 160,343,276 |
| 2025-03-14 | 12.26 | 12.28 | 12.08 | 12.23 | +0.16% | 156,062 | 189,969,171 |
| 2025-03-13 | 12.24 | 12.27 | 12.09 | 12.21 | -0.08% | 81,614 | 99,306,753 |
| 2025-03-12 | 12.34 | 12.35 | 12.18 | 12.22 | -0.97% | 97,786 | 119,638,033 |
| 2025-03-11 | 12.01 | 12.34 | 12.01 | 12.34 | +1.73% | 143,071 | 174,651,652 |
| 2025-03-10 | 12.35 | 12.35 | 12.04 | 12.13 | -1.38% | 122,177 | 148,461,503 |
| 2025-03-07 | 11.99 | 12.32 | 11.92 | 12.3 | +2.67% | 209,865 | 256,791,820 |
| 2025-03-06 | 12.14 | 12.22 | 11.96 | 11.98 | -1.32% | 163,901 | 197,130,876 |
| 2025-03-05 | 12.16 | 12.16 | 11.93 | 12.14 | +0.17% | 106,545 | 128,244,738 |
| 2025-03-04 | 12.19 | 12.25 | 12.1 | 12.12 | -0.57% | 109,609 | 133,255,131 |
| 2025-03-03 | 12.24 | 12.37 | 12.16 | 12.19 | +0.08% | 134,781 | 165,030,749 |
| 2025-02-28 | 12.36 | 12.41 | 12.15 | 12.18 | -1.46% | 186,529 | 228,997,091 |
| 2025-02-27 | 12.49 | 12.56 | 12.33 | 12.36 | -0.96% | 213,513 | 265,334,416 |
| 2025-02-26 | 12 | 12.6 | 12 | 12.48 | +4.09% | 357,278 | 441,716,223 |
| 2025-02-25 | 12.11 | 12.18 | 11.88 | 11.99 | -1.4% | 206,985 | 249,095,128 |
| 2025-02-24 | 12.7 | 12.76 | 12.08 | 12.16 | +4.02% | 449,300 | 552,705,593 |
| 2025-02-21 | 11.82 | 11.89 | 11.64 | 11.69 | -1.18% | 110,222 | 129,097,658 |
| 2025-02-20 | 11.91 | 11.93 | 11.79 | 11.83 | -0.25% | 74,287 | 87,998,083 |
| 2025-02-19 | 11.99 | 12.07 | 11.84 | 11.86 | -1.66% | 115,291 | 137,303,373 |
| 2025-02-18 | 11.86 | 12.2 | 11.79 | 12.06 | +1.52% | 186,604 | 225,155,049 |
| 2025-02-17 | 11.92 | 11.92 | 11.77 | 11.88 | -0.17% | 99,799 | 118,130,562 |
| 2025-02-14 | 11.92 | 11.98 | 11.78 | 11.9 | -0.34% | 79,155 | 93,920,385 |
| 2025-02-13 | 11.79 | 11.99 | 11.79 | 11.94 | +1.19% | 135,111 | 161,050,323 |
| 2025-02-12 | 11.75 | 11.81 | 11.71 | 11.8 | 0% | 93,408 | 109,914,667 |
| 2025-02-11 | 11.7 | 11.83 | 11.65 | 11.8 | +0.6% | 112,706 | 132,603,697 |
| 2025-02-10 | 11.67 | 11.85 | 11.64 | 11.73 | +0.09% | 133,039 | 156,571,168 |
| 2025-02-07 | 11.46 | 11.77 | 11.4 | 11.72 | +2.36% | 183,185 | 212,963,744 |
| 2025-02-06 | 11.55 | 11.68 | 11.42 | 11.45 | -0.17% | 162,243 | 186,356,002 |
| 2025-02-05 | 11.7 | 11.71 | 11.4 | 11.47 | -1.55% | 138,756 | 159,857,660 |
| 2025-01-27 | 11.35 | 11.71 | 11.35 | 11.65 | +2.64% | 231,926 | 269,547,122 |
| 2025-01-24 | 11.13 | 11.39 | 11.1 | 11.35 | +1.89% | 134,110 | 151,306,577 |
| 2025-01-23 | 11.18 | 11.32 | 11.13 | 11.14 | +0.09% | 86,658 | 96,954,896 |
| 2025-01-22 | 11 | 11.13 | 10.96 | 11.13 | +0.63% | 75,992 | 83,981,025 |
| 2025-01-21 | 11.45 | 11.46 | 10.97 | 11.06 | -3.15% | 187,549 | 208,613,052 |
| 2025-01-20 | 11.47 | 11.51 | 11.4 | 11.42 | -0.17% | 69,628 | 79,680,314 |
| 2025-01-17 | 11.29 | 11.47 | 11.26 | 11.44 | +0.97% | 91,624 | 104,479,124 |
| 2025-01-16 | 11.27 | 11.42 | 11.22 | 11.33 | +0.8% | 101,696 | 115,202,480 |
| 2025-01-15 | 11.13 | 11.25 | 11.06 | 11.24 | +0.63% | 90,701 | 101,487,426 |
| 2025-01-14 | 11.07 | 11.18 | 11.04 | 11.17 | +0.81% | 128,912 | 143,341,701 |
| 2025-01-13 | 10.87 | 11.1 | 10.83 | 11.08 | +1.74% | 109,835 | 121,024,766 |
| 2025-01-10 | 11.11 | 11.19 | 10.89 | 10.89 | -1.98% | 110,291 | 121,555,434 |
| 2025-01-09 | 11.15 | 11.22 | 11.05 | 11.11 | -0.98% | 83,471 | 92,837,114 |
| 2025-01-08 | 11.28 | 11.34 | 11.11 | 11.22 | -0.71% | 109,298 | 122,735,344 |
| 2025-01-07 | 11.41 | 11.43 | 11.12 | 11.3 | -1.22% | 139,784 | 157,235,800 |
| 2025-01-06 | 11.34 | 11.46 | 11.15 | 11.44 | +0.97% | 133,020 | 151,041,496 |
| 2025-01-03 | 11.26 | 11.58 | 11.26 | 11.33 | +0.62% | 239,478 | 274,116,422 |
| 2025-01-02 | 11.41 | 11.65 | 11.21 | 11.26 | -1.31% | 225,888 | 259,198,291 |
| 2024-12-31 | 11.5 | 11.54 | 11.27 | 11.41 | -0.7% | 188,786 | 215,534,988 |
| 2024-12-30 | 11.58 | 11.63 | 11.45 | 11.49 | -0.61% | 167,372 | 192,579,471 |
| 2024-12-27 | 11.68 | 11.7 | 11.54 | 11.56 | -0.94% | 159,651 | 185,417,005 |
| 2024-12-26 | 11.9 | 11.93 | 11.66 | 11.67 | -1.93% | 141,993 | 166,853,302 |
| 2024-12-25 | 11.99 | 11.99 | 11.84 | 11.9 | -0.5% | 77,005 | 91,659,833 |
| 2024-12-24 | 11.83 | 11.97 | 11.8 | 11.96 | +1.18% | 91,065 | 108,523,603 |
| 2024-12-23 | 11.87 | 12 | 11.75 | 11.82 | 0% | 139,655 | 165,987,501 |
| 2024-12-20 | 11.99 | 12.05 | 11.78 | 11.82 | -0.84% | 112,901 | 133,963,300 |
| 2024-12-19 | 11.91 | 11.97 | 11.82 | 11.92 | -0.58% | 92,478 | 110,035,003 |
| 2024-12-18 | 11.99 | 12.14 | 11.99 | 11.99 | +0.42% | 86,248 | 104,026,875 |
| 2024-12-17 | 12 | 12.13 | 11.93 | 11.94 | -1% | 91,665 | 110,170,780 |
| 2024-12-16 | 12 | 12.17 | 11.89 | 12.06 | +0.42% | 135,842 | 163,760,900 |
| 2024-12-13 | 12.24 | 12.24 | 11.96 | 12.01 | -2.2% | 132,474 | 160,431,989 |
| 2024-12-12 | 12.23 | 12.28 | 12.16 | 12.28 | +0.41% | 97,071 | 118,829,120 |
| 2024-12-11 | 11.95 | 12.3 | 11.94 | 12.23 | +1.24% | 132,683 | 161,888,172 |
| 2024-12-10 | 12.35 | 12.57 | 12.06 | 12.08 | 0% | 160,283 | 195,487,701 |
| 2024-12-09 | 12.02 | 12.22 | 12 | 12.08 | +0.33% | 131,656 | 159,249,243 |
| 2024-12-06 | 11.78 | 12.06 | 11.76 | 12.04 | +2.21% | 185,485 | 222,326,990 |
| 2024-12-05 | 11.82 | 11.84 | 11.73 | 11.78 | -0.59% | 74,672 | 87,973,006 |
| 2024-12-04 | 11.82 | 11.93 | 11.77 | 11.85 | -0.25% | 90,455 | 107,080,253 |
| 2024-12-03 | 11.87 | 11.91 | 11.72 | 11.88 | -0.42% | 146,013 | 172,370,773 |
| 2024-12-02 | 11.76 | 11.94 | 11.6 | 11.93 | +1.02% | 168,643 | 198,628,839 |
| 2024-11-29 | 11.65 | 11.84 | 11.6 | 11.81 | +1.37% | 132,079 | 155,445,272 |
| 2024-11-28 | 11.75 | 11.77 | 11.65 | 11.65 | -0.94% | 88,674 | 103,694,694 |
| 2024-11-27 | 11.61 | 11.76 | 11.51 | 11.76 | +0.77% | 92,165 | 107,444,743 |
| 2024-11-26 | 11.65 | 11.76 | 11.6 | 11.67 | 0% | 84,076 | 98,126,915 |
| 2024-11-25 | 11.74 | 11.83 | 11.52 | 11.67 | -0.43% | 133,219 | 155,715,800 |
| 2024-11-22 | 12.26 | 12.3 | 11.7 | 11.72 | -4.4% | 212,248 | 253,984,029 |
| 2024-11-21 | 12.24 | 12.33 | 12.19 | 12.26 | -0.16% | 91,972 | 112,743,397 |
| 2024-11-20 | 12.22 | 12.33 | 12.11 | 12.28 | +0.49% | 113,707 | 139,012,026 |
| 2024-11-19 | 12.17 | 12.31 | 12.01 | 12.22 | -0.24% | 148,386 | 180,287,709 |
| 2024-11-18 | 12.24 | 12.57 | 12.18 | 12.25 | +0.66% | 217,350 | 268,831,032 |
| 2024-11-15 | 12.25 | 12.39 | 12.16 | 12.17 | -1.14% | 133,835 | 164,242,585 |
| 2024-11-14 | 12.72 | 12.77 | 12.27 | 12.31 | -3.6% | 210,929 | 263,597,047 |
| 2024-11-13 | 12.67 | 12.95 | 12.61 | 12.77 | +0.63% | 200,879 | 256,638,738 |
| 2024-11-12 | 12.79 | 13.1 | 12.58 | 12.69 | -0.7% | 313,221 | 404,134,433 |
| 2024-11-11 | 12.65 | 12.9 | 12.54 | 12.78 | +2.16% | 333,831 | 423,545,197 |
| 2024-11-08 | 12.74 | 12.82 | 12.46 | 12.51 | -0.79% | 220,642 | 277,300,255 |
| 2024-11-07 | 12.18 | 12.61 | 12.12 | 12.61 | +2.77% | 241,924 | 300,741,668 |
| 2024-11-06 | 12.39 | 12.43 | 12.23 | 12.27 | -0.81% | 185,755 | 228,680,616 |
| 2024-11-05 | 12.19 | 12.37 | 12.09 | 12.37 | +1.48% | 215,046 | 263,466,888 |
| 2024-11-04 | 12.32 | 12.34 | 12.06 | 12.19 | -0.33% | 170,591 | 206,695,942 |
| 2024-11-01 | 12.06 | 12.39 | 12.03 | 12.23 | +1.16% | 200,637 | 245,314,257 |
| 2024-10-31 | 12.13 | 12.17 | 12 | 12.09 | -0.08% | 158,927 | 191,867,797 |
| 2024-10-30 | 12.33 | 12.36 | 11.95 | 12.1 | -2.18% | 204,069 | 247,558,725 |
| 2024-10-29 | 13.02 | 13.02 | 12.35 | 12.37 | -4.26% | 281,439 | 351,999,872 |
| 2024-10-28 | 12.6 | 13 | 12.5 | 12.92 | +2.54% | 317,702 | 408,474,527 |
| 2024-10-25 | 12.4 | 12.65 | 12.4 | 12.6 | +1.69% | 133,468 | 167,420,245 |
| 2024-10-24 | 12.68 | 12.68 | 12.33 | 12.39 | -2.67% | 121,259 | 150,955,827 |
| 2024-10-23 | 12.51 | 12.82 | 12.44 | 12.73 | +1.6% | 179,881 | 227,351,726 |
| 2024-10-22 | 12.24 | 12.54 | 12.15 | 12.53 | +2.04% | 157,041 | 194,403,651 |
| 2024-10-21 | 12.41 | 12.47 | 12.07 | 12.28 | -0.89% | 176,810 | 216,683,471 |
| 2024-10-18 | 12.28 | 12.59 | 11.93 | 12.39 | +0.57% | 240,334 | 293,869,050 |
| 2024-10-17 | 12.6 | 12.67 | 12.3 | 12.32 | -1.75% | 148,123 | 184,520,450 |
| 2024-10-16 | 12.48 | 12.66 | 12.36 | 12.54 | 0% | 113,412 | 142,059,987 |
| 2024-10-15 | 12.82 | 12.92 | 12.54 | 12.54 | -2.11% | 152,988 | 194,379,284 |
| 2024-10-14 | 12.69 | 13.02 | 12.63 | 12.81 | +1.34% | 208,571 | 267,168,363 |
| 2024-10-11 | 13.02 | 13.2 | 12.5 | 12.64 | -2.47% | 212,271 | 272,625,216 |
| 2024-10-10 | 12.75 | 13.38 | 12.47 | 12.96 | +2.69% | 298,028 | 387,071,515 |
| 2024-10-09 | 13.51 | 13.56 | 12.6 | 12.62 | -9.73% | 390,742 | 509,174,123 |
| 2024-10-08 | 15 | 15 | 13.65 | 13.98 | +2.49% | 612,999 | 867,066,208 |
| 2024-09-30 | 13.02 | 13.71 | 12.76 | 13.64 | +9.38% | 397,067 | 526,935,519 |
| 2024-09-27 | 12.2 | 12.58 | 11.94 | 12.47 | +4.44% | 318,695 | 389,868,468 |
| 2024-09-26 | 11.24 | 11.95 | 11.14 | 11.94 | +6.32% | 240,271 | 278,753,330 |
| 2024-09-25 | 11.98 | 12.06 | 11.14 | 11.23 | -1.75% | 316,123 | 366,104,062 |
| 2024-09-24 | 10.7 | 11.49 | 10.7 | 11.43 | +7.53% | 224,221 | 251,491,853 |
| 2024-09-23 | 10.48 | 10.72 | 10.44 | 10.63 | +1.24% | 86,142 | 91,387,293 |
| 2024-09-20 | 10.63 | 10.64 | 10.41 | 10.5 | -1.5% | 77,746 | 81,486,878 |
| 2024-09-19 | 10.65 | 10.83 | 10.49 | 10.66 | +1.04% | 83,713 | 89,308,173 |
| 2024-09-18 | 10.34 | 10.61 | 10.31 | 10.55 | +2.03% | 100,182 | 104,907,845 |
| 2024-09-13 | 10.4 | 10.65 | 10.32 | 10.34 | -0.58% | 160,327 | 167,697,773 |
| 2024-09-12 | 10.68 | 10.71 | 10.36 | 10.4 | -2.44% | 139,258 | 145,928,600 |
| 2024-09-11 | 10.81 | 10.81 | 10.61 | 10.66 | -0.84% | 129,090 | 138,153,383 |
| 2024-09-10 | 10.89 | 10.94 | 10.66 | 10.75 | -1.01% | 76,051 | 81,916,803 |
| 2024-09-09 | 11.17 | 11.2 | 10.78 | 10.86 | -2.69% | 96,033 | 104,649,784 |
| 2024-09-06 | 11.22 | 11.33 | 11.15 | 11.16 | -0.89% | 37,598 | 42,198,640 |
| 2024-09-05 | 11.18 | 11.26 | 11.12 | 11.26 | +0.9% | 48,672 | 54,469,370 |
| 2024-09-04 | 11.2 | 11.32 | 11.07 | 11.16 | -1.15% | 75,561 | 84,400,547 |
| 2024-09-03 | 11.38 | 11.49 | 11.26 | 11.29 | -0.53% | 57,120 | 64,728,667 |
| 2024-09-02 | 11.47 | 11.56 | 11.21 | 11.35 | -1.56% | 88,130 | 100,638,891 |
| 2024-08-30 | 11.35 | 11.71 | 11.17 | 11.53 | +1.41% | 110,531 | 127,025,736 |
| 2024-08-29 | 11.41 | 11.48 | 11.36 | 11.37 | -0.52% | 62,569 | 71,366,448 |
| 2024-08-28 | 11.4 | 11.51 | 11.33 | 11.43 | +0.35% | 51,755 | 59,098,151 |
| 2024-08-27 | 11.45 | 11.46 | 11.3 | 11.39 | -0.78% | 48,658 | 55,315,936 |
| 2024-08-26 | 11.58 | 11.62 | 11.4 | 11.48 | -0.43% | 55,578 | 63,772,762 |
| 2024-08-23 | 11.31 | 11.64 | 11.3 | 11.53 | +1.77% | 72,241 | 83,119,659 |
| 2024-08-22 | 11.47 | 11.5 | 11.31 | 11.33 | -1.22% | 56,878 | 64,622,129 |
| 2024-08-21 | 11.48 | 11.56 | 11.35 | 11.47 | -0.26% | 69,521 | 79,404,260 |
| 2024-08-20 | 11.79 | 11.79 | 11.45 | 11.5 | -2.21% | 84,117 | 97,179,971 |
| 2024-08-19 | 11.56 | 11.88 | 11.56 | 11.76 | +1.73% | 91,165 | 107,438,138 |
| 2024-08-16 | 11.83 | 11.84 | 11.5 | 11.56 | -1.95% | 83,836 | 97,456,948 |
| 2024-08-15 | 11.61 | 11.89 | 11.6 | 11.79 | +1.11% | 99,387 | 117,220,049 |
| 2024-08-14 | 12.06 | 12.09 | 11.61 | 11.66 | -3.16% | 111,564 | 131,552,756 |
| 2024-08-13 | 12.26 | 12.3 | 11.92 | 12.04 | -1.55% | 87,797 | 106,009,495 |
| 2024-08-12 | 12.31 | 12.31 | 12.13 | 12.23 | -0.24% | 32,981 | 40,321,340 |
| 2024-08-09 | 12.34 | 12.42 | 12.25 | 12.26 | -0.33% | 44,305 | 54,670,052 |
| 2024-08-08 | 12.34 | 12.38 | 12.17 | 12.3 | -0.65% | 45,635 | 55,970,338 |
| 2024-08-07 | 12.18 | 12.56 | 12.07 | 12.38 | +1.73% | 103,217 | 127,672,581 |
| 2024-08-06 | 12.15 | 12.21 | 12.04 | 12.17 | +0.83% | 61,756 | 74,884,049 |
| 2024-08-05 | 12.16 | 12.36 | 12.07 | 12.07 | -1.23% | 68,373 | 83,309,796 |
| 2024-08-02 | 12.28 | 12.43 | 12.17 | 12.22 | -1.13% | 85,602 | 105,187,589 |
| 2024-08-01 | 12.43 | 12.57 | 12.33 | 12.36 | -0.72% | 66,391 | 82,490,504 |
| 2024-07-31 | 12.31 | 12.47 | 12.2 | 12.45 | +1.47% | 99,241 | 122,912,193 |
| 2024-07-30 | 12.26 | 12.34 | 12.14 | 12.27 | -0.24% | 69,052 | 84,475,486 |
| 2024-07-29 | 12.32 | 12.39 | 12.2 | 12.3 | -0.08% | 79,185 | 97,482,462 |
| 2024-07-26 | 12.19 | 12.43 | 12.11 | 12.31 | +0.98% | 78,447 | 96,500,975 |
| 2024-07-25 | 12.09 | 12.22 | 11.95 | 12.19 | +0.08% | 94,058 | 113,627,087 |
| 2024-07-24 | 12.15 | 12.29 | 12.08 | 12.18 | +0.08% | 76,506 | 93,330,085 |
| 2024-07-23 | 12.58 | 12.63 | 12.16 | 12.17 | -3.34% | 128,745 | 158,947,347 |
| 2024-07-22 | 12.83 | 12.83 | 12.53 | 12.59 | -1.56% | 75,370 | 95,004,283 |
| 2024-07-19 | 12.95 | 12.95 | 12.71 | 12.79 | -1.31% | 87,856 | 112,406,090 |
| 2024-07-18 | 12.84 | 13 | 12.76 | 12.96 | +0.47% | 53,646 | 69,213,865 |
| 2024-07-17 | 12.86 | 13 | 12.81 | 12.9 | +0.08% | 75,300 | 97,161,784 |
| 2024-07-16 | 13.07 | 13.17 | 12.85 | 12.89 | -1.75% | 85,534 | 111,053,198 |
| 2024-07-15 | 12.86 | 13.25 | 12.85 | 13.12 | +1.08% | 68,714 | 90,065,035 |
| 2024-07-12 | 13.13 | 13.2 | 12.98 | 12.98 | -1.07% | 73,364 | 95,890,143 |
| 2024-07-11 | 13 | 13.22 | 13 | 13.12 | +1.78% | 86,857 | 113,996,751 |
| 2024-07-10 | 13.04 | 13.13 | 12.87 | 12.89 | -1.45% | 88,259 | 114,690,803 |
| 2024-07-09 | 13.15 | 13.23 | 13.01 | 13.08 | -0.53% | 90,665 | 118,810,925 |
| 2024-07-08 | 13.46 | 13.5 | 13.05 | 13.15 | -2.95% | 117,661 | 155,353,465 |
| 2024-07-05 | 13.53 | 13.59 | 13.43 | 13.55 | +0.74% | 51,524 | 69,592,428 |
| 2024-07-04 | 13.62 | 13.69 | 13.43 | 13.45 | -0.52% | 68,164 | 92,216,588 |
| 2024-07-03 | 13.76 | 13.84 | 13.49 | 13.52 | -1.82% | 67,426 | 91,786,926 |
| 2024-07-02 | 14 | 14 | 13.74 | 13.77 | -0.79% | 66,953 | 93,026,526 |
| 2024-07-01 | 13.55 | 13.98 | 13.53 | 13.88 | +2.28% | 83,456 | 115,444,520 |
| 2024-06-28 | 13.76 | 13.83 | 13.5 | 13.57 | -1.67% | 81,443 | 110,962,559 |
| 2024-06-27 | 14.02 | 14.05 | 13.66 | 13.8 | -1.22% | 56,390 | 77,876,976 |
| 2024-06-26 | 13.9 | 14.04 | 13.79 | 13.97 | +0.29% | 35,422 | 49,301,858 |
| 2024-06-25 | 13.96 | 14.12 | 13.81 | 13.93 | -0.14% | 48,516 | 67,781,971 |
| 2024-06-24 | 14.05 | 14.19 | 13.8 | 13.95 | -1.27% | 50,201 | 70,086,495 |
| 2024-06-21 | 14.29 | 14.42 | 14.1 | 14.13 | -0.84% | 45,691 | 64,925,401 |
| 2024-06-20 | 14.51 | 14.64 | 14.21 | 14.25 | -2.06% | 45,531 | 65,364,909 |
| 2024-06-19 | 14.29 | 14.7 | 14.23 | 14.55 | +1.82% | 77,122 | 111,754,282 |
| 2024-06-18 | 13.96 | 14.3 | 13.93 | 14.29 | +2.22% | 77,905 | 110,004,136 |
| 2024-06-17 | 14.27 | 14.34 | 13.9 | 13.98 | -2.44% | 93,215 | 130,873,483 |
| 2024-06-14 | 14.48 | 14.56 | 14.23 | 14.33 | -1.38% | 72,880 | 104,425,096 |
| 2024-06-13 | 14.6 | 14.7 | 14.32 | 14.53 | -1.16% | 93,629 | 135,600,236 |
| 2024-06-12 | 14.5 | 14.72 | 14.45 | 14.7 | +1.38% | 59,874 | 87,365,798 |
| 2024-06-11 | 14.8 | 14.89 | 14.49 | 14.5 | -3.01% | 83,516 | 121,998,951 |
| 2024-06-07 | 15.02 | 15.1 | 14.77 | 14.95 | -0.07% | 68,261 | 101,701,255 |
| 2024-06-06 | 15.04 | 15.28 | 14.9 | 14.96 | -0.93% | 57,320 | 86,368,968 |
| 2024-06-05 | 15.14 | 15.32 | 15.05 | 15.1 | +0.13% | 83,319 | 126,436,651 |
| 2024-06-04 | 14.56 | 15.1 | 14.5 | 15.08 | +3.57% | 123,743 | 183,960,304 |
| 2024-06-03 | 14.72 | 14.97 | 14.45 | 14.56 | -3.51% | 154,279 | 226,887,775 |
| 2024-05-31 | 15.2 | 15.27 | 15 | 15.09 | -0.59% | 267,800 | 404,681,943 |
| 2024-05-30 | 15.63 | 15.69 | 15.07 | 15.18 | -2.06% | 127,311 | 195,292,789 |
| 2024-05-29 | 15.3 | 15.63 | 15.21 | 15.5 | +1.37% | 84,952 | 131,358,872 |
| 2024-05-28 | 15.29 | 15.44 | 15.2 | 15.29 | +0.59% | 73,853 | 113,120,607 |
| 2024-05-27 | 15.1 | 15.33 | 15.06 | 15.2 | +0.66% | 67,972 | 103,206,927 |
| 2024-05-24 | 14.97 | 15.31 | 14.97 | 15.1 | +0.47% | 78,749 | 119,558,704 |
| 2024-05-23 | 15.3 | 15.45 | 14.94 | 15.03 | -2.72% | 120,325 | 181,338,690 |
| 2024-05-22 | 15.56 | 15.8 | 15.39 | 15.45 | -1.34% | 74,530 | 116,136,644 |
| 2024-05-21 | 15.77 | 15.85 | 15.58 | 15.66 | -0.63% | 61,544 | 96,608,458 |
| 2024-05-20 | 15.72 | 15.83 | 15.44 | 15.76 | +0.38% | 109,723 | 171,981,833 |
| 2024-05-17 | 15.85 | 15.92 | 15.37 | 15.7 | -1.2% | 137,631 | 214,602,945 |
| 2024-05-16 | 16.03 | 16.3 | 15.84 | 15.89 | -0.63% | 92,165 | 147,742,660 |
| 2024-05-15 | 16 | 16.2 | 15.91 | 15.99 | +0.38% | 75,583 | 121,409,532 |
| 2024-05-14 | 15.94 | 16.05 | 15.8 | 15.93 | -0.06% | 62,455 | 99,385,381 |
| 2024-05-13 | 15.91 | 16.15 | 15.74 | 15.94 | -0.44% | 89,059 | 142,030,543 |
| 2024-05-10 | 15.8 | 16.11 | 15.72 | 16.01 | -1.66% | 145,054 | 230,724,407 |
| 2024-05-09 | 15.87 | 16.3 | 15.87 | 16.28 | +2.58% | 133,659 | 215,946,335 |
| 2024-05-08 | 15.9 | 16.02 | 15.8 | 15.87 | -0.44% | 75,570 | 120,091,400 |
| 2024-05-07 | 15.89 | 16.02 | 15.75 | 15.94 | +0.38% | 101,444 | 161,414,170 |
| 2024-05-06 | 15.83 | 15.94 | 15.36 | 15.88 | +1.99% | 144,315 | 227,092,040 |
| 2024-04-30 | 15.49 | 16.03 | 15.43 | 15.57 | +0.26% | 167,665 | 264,299,503 |
| 2024-04-29 | 15.59 | 15.59 | 15.12 | 15.53 | -0.83% | 120,328 | 184,886,090 |
| 2024-04-26 | 15.39 | 15.68 | 15.05 | 15.66 | +1.16% | 149,109 | 228,858,276 |
| 2024-04-25 | 15.63 | 15.77 | 15.3 | 15.48 | -0.96% | 98,456 | 152,386,249 |
| 2024-04-24 | 15.42 | 15.68 | 15.22 | 15.63 | +1.43% | 114,328 | 177,030,004 |
| 2024-04-23 | 16.01 | 16.16 | 15.3 | 15.41 | -5.29% | 189,913 | 295,685,991 |
| 2024-04-22 | 16.61 | 17.28 | 16.2 | 16.27 | -2.57% | 168,616 | 280,604,181 |
| 2024-04-19 | 16.08 | 16.91 | 16.03 | 16.7 | +3.73% | 219,377 | 362,706,192 |
| 2024-04-18 | 16.4 | 16.61 | 15.89 | 16.1 | -1.89% | 215,593 | 349,384,605 |
| 2024-04-17 | 15.38 | 16.51 | 15.06 | 16.41 | +6.7% | 256,306 | 406,914,858 |
| 2024-04-16 | 15.38 | 15.68 | 15.21 | 15.38 | 0% | 156,376 | 242,423,890 |
| 2024-04-15 | 15.16 | 15.53 | 15 | 15.38 | +1.45% | 114,696 | 175,584,724 |
| 2024-04-12 | 15.1 | 15.32 | 14.94 | 15.16 | +0.46% | 65,113 | 98,692,600 |
| 2024-04-11 | 14.95 | 15.28 | 14.69 | 15.09 | +0.67% | 77,659 | 116,579,793 |
| 2024-04-10 | 14.96 | 15.17 | 14.86 | 14.99 | +0.27% | 68,944 | 103,490,236 |
| 2024-04-09 | 15.28 | 15.32 | 14.86 | 14.95 | -2.8% | 102,216 | 153,548,827 |
| 2024-04-08 | 15.28 | 15.68 | 15.15 | 15.38 | +0.72% | 132,506 | 204,476,652 |
| 2024-04-03 | 15.2 | 15.3 | 15.02 | 15.27 | +0.46% | 79,945 | 121,274,283 |
| 2024-04-02 | 14.9 | 15.3 | 14.88 | 15.2 | +1.88% | 119,803 | 181,306,555 |
| 2024-04-01 | 15.11 | 15.14 | 14.7 | 14.92 | -1.19% | 93,644 | 139,536,058 |
| 2024-03-29 | 14.74 | 15.11 | 14.72 | 15.1 | +2.23% | 89,866 | 134,575,382 |
| 2024-03-28 | 14.79 | 15.03 | 14.66 | 14.77 | -0.61% | 93,781 | 139,307,922 |
| 2024-03-27 | 14.9 | 15.08 | 14.8 | 14.86 | -0.6% | 75,290 | 112,453,930 |
| 2024-03-26 | 15.03 | 15.13 | 14.67 | 14.95 | -1.19% | 110,070 | 163,279,343 |
| 2024-03-25 | 14.61 | 15.3 | 14.56 | 15.13 | +2.93% | 204,522 | 308,053,228 |
| 2024-03-22 | 14.61 | 14.79 | 14.4 | 14.7 | 0% | 102,227 | 149,621,968 |
| 2024-03-21 | 14.82 | 14.95 | 14.68 | 14.7 | -0.81% | 78,110 | 115,467,361 |
| 2024-03-20 | 14.86 | 15.03 | 14.61 | 14.82 | -0.94% | 129,956 | 191,709,420 |
| 2024-03-19 | 15.12 | 15.21 | 14.93 | 14.96 | -1.06% | 73,641 | 110,914,707 |
| 2024-03-18 | 15.42 | 15.43 | 14.95 | 15.12 | -1.31% | 108,946 | 164,364,976 |
| 2024-03-15 | 15.2 | 15.35 | 15.01 | 15.32 | +0.59% | 104,706 | 159,002,426 |
| 2024-03-14 | 15.63 | 15.69 | 15.13 | 15.23 | -2.06% | 89,912 | 137,291,057 |
| 2024-03-13 | 15.36 | 15.58 | 15.21 | 15.55 | +0.97% | 117,483 | 181,300,690 |
| 2024-03-12 | 15.73 | 15.79 | 15.15 | 15.4 | -1.91% | 176,943 | 271,961,777 |
| 2024-03-11 | 16.02 | 16.26 | 15.55 | 15.7 | -1.81% | 143,494 | 226,320,525 |
| 2024-03-08 | 15.87 | 16.2 | 15.86 | 15.99 | +0.88% | 124,611 | 200,204,638 |
| 2024-03-07 | 15.66 | 16.2 | 15.62 | 15.85 | +1.21% | 154,153 | 246,287,703 |
| 2024-03-06 | 15.3 | 15.73 | 15.25 | 15.66 | +2.42% | 120,903 | 188,079,693 |
| 2024-03-05 | 15 | 15.34 | 14.92 | 15.29 | +1.39% | 132,983 | 201,051,767 |
| 2024-03-04 | 14.65 | 15.12 | 14.64 | 15.08 | +2.65% | 154,704 | 231,334,515 |
| 2024-03-01 | 14.55 | 14.69 | 14.51 | 14.69 | +0.82% | 79,422 | 116,180,988 |
| 2024-02-29 | 14.28 | 14.61 | 14.22 | 14.57 | +1.46% | 79,422 | 114,630,349 |
| 2024-02-28 | 14.3 | 14.56 | 14.3 | 14.36 | +0.07% | 89,942 | 129,771,878 |
| 2024-02-27 | 14.42 | 14.46 | 14.21 | 14.35 | -0.76% | 100,290 | 143,427,552 |
| 2024-02-26 | 14.55 | 14.69 | 14.46 | 14.46 | -0.55% | 67,141 | 97,740,633 |
| 2024-02-23 | 14.71 | 14.84 | 14.44 | 14.54 | -1.09% | 68,184 | 99,204,391 |
| 2024-02-22 | 14.59 | 14.74 | 14.5 | 14.7 | +0.55% | 52,665 | 77,080,978 |
| 2024-02-21 | 14.66 | 14.78 | 14.48 | 14.62 | -0.75% | 85,887 | 125,784,011 |
| 2024-02-20 | 14.4 | 14.96 | 14.31 | 14.73 | +2.15% | 101,958 | 149,891,665 |
| 2024-02-19 | 14.2 | 14.48 | 14.14 | 14.42 | +1.26% | 110,337 | 157,891,840 |
| 2024-02-08 | 13.96 | 14.35 | 13.85 | 14.24 | -0.07% | 159,972 | 224,733,520 |
| 2024-02-07 | 14.33 | 14.33 | 13.9 | 14.25 | -0.21% | 187,980 | 266,253,657 |
| 2024-02-06 | 13.9 | 14.37 | 13.75 | 14.28 | +2.15% | 145,027 | 206,031,297 |
| 2024-02-05 | 13.7 | 14.1 | 13.36 | 13.98 | +1.6% | 125,890 | 173,415,643 |
| 2024-02-02 | 13.65 | 14.12 | 13.4 | 13.76 | +0.81% | 108,926 | 150,614,163 |
| 2024-02-01 | 13.74 | 13.92 | 13.65 | 13.65 | -1.09% | 99,111 | 136,493,158 |
| 2024-01-31 | 13.68 | 13.99 | 13.52 | 13.8 | +0.73% | 115,876 | 160,166,897 |
| 2024-01-30 | 13.81 | 13.94 | 13.66 | 13.7 | -1.44% | 83,685 | 115,719,199 |
| 2024-01-29 | 13.84 | 14.13 | 13.69 | 13.9 | +1.02% | 113,415 | 158,150,304 |
| 2024-01-26 | 13.48 | 13.85 | 13.36 | 13.76 | +1.85% | 110,399 | 151,054,775 |
| 2024-01-25 | 13.3 | 13.68 | 13.11 | 13.51 | +2.19% | 117,763 | 158,173,925 |
| 2024-01-24 | 12.85 | 13.24 | 12.8 | 13.22 | +3.2% | 85,611 | 111,474,941 |
| 2024-01-23 | 12.55 | 12.86 | 12.36 | 12.81 | +2.07% | 58,976 | 74,469,959 |
| 2024-01-22 | 13.06 | 13.1 | 12.45 | 12.55 | -4.2% | 86,547 | 111,213,729 |
| 2024-01-19 | 13.25 | 13.26 | 12.96 | 13.1 | -0.98% | 65,578 | 86,065,623 |
| 2024-01-18 | 13.27 | 13.31 | 12.88 | 13.23 | -1.27% | 93,725 | 122,310,412 |
| 2024-01-17 | 13.58 | 13.66 | 13.4 | 13.4 | -1.4% | 57,934 | 78,170,533 |
| 2024-01-16 | 13.55 | 13.64 | 13.38 | 13.59 | +0.22% | 66,334 | 89,397,858 |
| 2024-01-15 | 13.55 | 13.83 | 13.53 | 13.56 | -0.29% | 65,152 | 88,830,422 |
| 2024-01-12 | 13.56 | 13.67 | 13.39 | 13.6 | +0.52% | 77,196 | 104,942,988 |
| 2024-01-11 | 13.78 | 13.83 | 13.37 | 13.53 | -2.17% | 100,788 | 136,509,742 |
| 2024-01-10 | 13.94 | 14.01 | 13.77 | 13.83 | -1.21% | 53,225 | 73,775,915 |
| 2024-01-09 | 14 | 14.1 | 13.81 | 14 | 0% | 73,476 | 102,526,617 |
| 2024-01-08 | 14.09 | 14.22 | 13.96 | 14 | -1.2% | 52,033 | 73,193,736 |
| 2024-01-05 | 14.25 | 14.39 | 14.09 | 14.17 | -1.05% | 66,808 | 95,082,878 |
| 2024-01-04 | 14.35 | 14.4 | 14.03 | 14.32 | -0.28% | 80,784 | 114,677,255 |
| 2024-01-03 | 14.18 | 14.45 | 14.14 | 14.36 | +1.27% | 56,349 | 80,665,354 |
| 2024-01-02 | 14.03 | 14.34 | 13.9 | 14.18 | +1% | 67,775 | 96,047,009 |
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╕нф┐бчЙ╣щТв 属于 钢铁 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