股票概览
10.57
-1.03%
-0.11
10.69
开盘价
10.79
最高价
10.53
最低价
56,853
成交量
数据更新至: 2024-12-31
技术指标
10.66
MA5 (5日均线)
10.71
MA10 (10日均线)
10.84
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 | 10.69 | 10.79 | 10.53 | 10.57 | -1.03% | 56,853 | 60,492,029 |
| 2024-12-30 | 10.71 | 10.72 | 10.61 | 10.68 | -0.37% | 31,612 | 33,702,361 |
| 2024-12-27 | 10.61 | 10.81 | 10.54 | 10.72 | +1.32% | 47,746 | 51,197,001 |
| 2024-12-26 | 10.7 | 10.88 | 10.56 | 10.58 | -1.58% | 61,080 | 64,933,877 |
| 2024-12-25 | 10.55 | 10.8 | 10.51 | 10.75 | +1.8% | 57,194 | 60,842,534 |
| 2024-12-24 | 10.5 | 10.71 | 10.5 | 10.56 | +0.57% | 62,998 | 66,693,100 |
| 2024-12-23 | 10.75 | 10.78 | 10.46 | 10.5 | -2.6% | 84,543 | 89,597,370 |
| 2024-12-20 | 10.92 | 10.98 | 10.73 | 10.78 | -1.46% | 61,773 | 66,826,663 |
| 2024-12-19 | 10.96 | 10.97 | 10.78 | 10.94 | -0.82% | 51,969 | 56,500,165 |
| 2024-12-18 | 11.12 | 11.17 | 11.02 | 11.03 | -0.36% | 38,665 | 42,843,776 |
| 2024-12-17 | 11.11 | 11.36 | 11.03 | 11.07 | -0.72% | 72,211 | 80,735,222 |
| 2024-12-16 | 11.24 | 11.3 | 10.86 | 11.15 | -0.89% | 113,390 | 125,016,813 |
| 2024-12-13 | 11.3 | 11.46 | 11.15 | 11.25 | -1.06% | 132,669 | 149,552,437 |
| 2024-12-12 | 10.88 | 11.43 | 10.73 | 11.37 | +4.7% | 165,419 | 184,731,101 |
| 2024-12-11 | 10.76 | 11.02 | 10.69 | 10.86 | +0.93% | 73,235 | 79,710,175 |
| 2024-12-10 | 11.01 | 11.18 | 10.72 | 10.76 | +1.03% | 149,580 | 164,081,270 |
| 2024-12-09 | 10.84 | 10.85 | 10.58 | 10.65 | -1.75% | 70,463 | 75,158,969 |
| 2024-12-06 | 10.87 | 10.89 | 10.68 | 10.84 | +0.18% | 75,777 | 81,920,085 |
| 2024-12-05 | 10.81 | 10.89 | 10.74 | 10.82 | -0.09% | 54,329 | 58,760,076 |
| 2024-12-04 | 11.06 | 11.08 | 10.79 | 10.83 | -1.99% | 66,213 | 72,374,423 |
| 2024-12-03 | 11.19 | 11.19 | 10.91 | 11.05 | -0.9% | 67,605 | 74,549,692 |
| 2024-12-02 | 10.79 | 11.29 | 10.71 | 11.15 | +2.48% | 108,619 | 120,237,373 |
| 2024-11-29 | 10.96 | 11.09 | 10.8 | 10.88 | +0.18% | 82,093 | 89,887,171 |
| 2024-11-28 | 10.88 | 11.01 | 10.72 | 10.86 | 0% | 70,230 | 76,585,683 |
| 2024-11-27 | 10.52 | 10.87 | 10.4 | 10.86 | +2.74% | 65,807 | 70,061,427 |
| 2024-11-26 | 10.55 | 10.7 | 10.54 | 10.57 | -0.38% | 43,566 | 46,204,137 |
| 2024-11-25 | 10.5 | 10.71 | 10.41 | 10.61 | +1.63% | 75,546 | 79,861,397 |
| 2024-11-22 | 10.86 | 10.92 | 10.44 | 10.44 | -4.13% | 86,733 | 92,670,275 |
| 2024-11-21 | 10.98 | 11.07 | 10.82 | 10.89 | -1.18% | 60,418 | 65,946,217 |
| 2024-11-20 | 11.1 | 11.1 | 10.94 | 11.02 | -0.99% | 62,510 | 68,790,196 |
| 2024-11-19 | 11.09 | 11.14 | 10.89 | 11.13 | +1.09% | 70,770 | 77,860,809 |
| 2024-11-18 | 11.08 | 11.25 | 10.95 | 11.01 | +0.55% | 79,485 | 88,345,860 |
| 2024-11-15 | 11.18 | 11.27 | 10.95 | 10.95 | -2.32% | 77,395 | 85,789,536 |
| 2024-11-14 | 11.63 | 11.73 | 11.2 | 11.21 | -2.35% | 92,737 | 105,546,415 |
| 2024-11-13 | 11.44 | 11.57 | 11.33 | 11.48 | +0.09% | 83,065 | 95,217,106 |
| 2024-11-12 | 11.44 | 11.64 | 11.41 | 11.47 | +0.26% | 91,822 | 105,884,526 |
| 2024-11-11 | 11.5 | 11.6 | 11.21 | 11.44 | -1.21% | 129,633 | 147,335,557 |
| 2024-11-08 | 12.22 | 12.23 | 11.54 | 11.58 | -4.22% | 159,389 | 187,004,447 |
| 2024-11-07 | 11.69 | 12.23 | 11.6 | 12.09 | +2.46% | 127,968 | 153,423,902 |
| 2024-11-06 | 11.56 | 11.9 | 11.3 | 11.8 | +2.08% | 134,592 | 156,186,997 |
| 2024-11-05 | 11.36 | 11.65 | 11.3 | 11.56 | +1.85% | 112,975 | 130,460,623 |
| 2024-11-04 | 11.32 | 11.41 | 11.15 | 11.35 | +0.18% | 89,019 | 100,420,418 |
| 2024-11-01 | 11.5 | 11.7 | 11.27 | 11.33 | -1.99% | 106,052 | 121,161,523 |
| 2024-10-31 | 11.25 | 11.62 | 11.07 | 11.56 | +3.12% | 148,499 | 169,657,523 |
| 2024-10-30 | 11.18 | 11.36 | 11.13 | 11.21 | +0.18% | 79,810 | 89,621,251 |
| 2024-10-29 | 11.51 | 11.62 | 11.15 | 11.19 | -2.86% | 95,393 | 108,044,041 |
| 2024-10-28 | 11.4 | 11.55 | 11.3 | 11.52 | +1.05% | 92,249 | 105,597,448 |
| 2024-10-25 | 11.23 | 11.54 | 11.22 | 11.4 | +1.42% | 109,250 | 124,387,948 |
| 2024-10-24 | 11.25 | 11.34 | 11.12 | 11.24 | -0.35% | 55,999 | 62,748,450 |
| 2024-10-23 | 11.39 | 11.46 | 11.23 | 11.28 | -1.23% | 93,885 | 106,285,587 |
| 2024-10-22 | 11.1 | 11.51 | 11.03 | 11.42 | +2.61% | 154,202 | 174,931,493 |
| 2024-10-21 | 10.95 | 11.35 | 10.9 | 11.13 | +2.2% | 168,508 | 187,156,782 |
| 2024-10-18 | 10.72 | 11.08 | 10.46 | 10.89 | +0.93% | 170,819 | 183,670,886 |
| 2024-10-17 | 11.49 | 11.49 | 10.73 | 10.79 | -4.6% | 194,436 | 214,013,608 |
| 2024-10-16 | 10.84 | 11.56 | 10.84 | 11.31 | +4.14% | 232,690 | 262,045,262 |
| 2024-10-15 | 11.25 | 11.27 | 10.85 | 10.86 | -2.78% | 119,878 | 132,449,779 |
| 2024-10-14 | 10.88 | 11.39 | 10.69 | 11.17 | +4.98% | 193,300 | 213,247,203 |
| 2024-10-11 | 10.68 | 10.94 | 10.51 | 10.64 | -0.93% | 145,528 | 156,442,485 |
| 2024-10-10 | 10.58 | 11.17 | 10.38 | 10.74 | +2.38% | 183,108 | 196,781,193 |
| 2024-10-09 | 11.13 | 11.3 | 10.48 | 10.49 | -9.88% | 264,477 | 284,353,389 |
| 2024-10-08 | 12.5 | 12.58 | 10.98 | 11.64 | +1.66% | 358,465 | 421,862,294 |
| 2024-09-30 | 11.23 | 11.54 | 10.9 | 11.45 | +8.12% | 346,588 | 389,875,893 |
| 2024-09-27 | 10.21 | 10.65 | 10.08 | 10.59 | +6.01% | 223,748 | 232,248,171 |
| 2024-09-26 | 9.22 | 9.99 | 9.15 | 9.99 | +8.23% | 179,209 | 172,557,938 |
| 2024-09-25 | 9.32 | 9.61 | 9.2 | 9.23 | +0.33% | 124,767 | 117,504,979 |
| 2024-09-24 | 9.25 | 9.32 | 9 | 9.2 | +1.66% | 103,551 | 94,811,391 |
| 2024-09-23 | 8.88 | 9.15 | 8.85 | 9.05 | +0.89% | 96,860 | 87,539,014 |
| 2024-09-20 | 8.73 | 9.04 | 8.61 | 8.97 | +1.47% | 119,124 | 105,411,595 |
| 2024-09-19 | 8.51 | 9.01 | 8.43 | 8.84 | +4.62% | 129,425 | 113,808,064 |
| 2024-09-18 | 8.3 | 8.56 | 8.21 | 8.45 | +2.55% | 89,375 | 74,856,754 |
| 2024-09-13 | 8.26 | 8.35 | 8.23 | 8.24 | -0.24% | 43,900 | 36,408,127 |
| 2024-09-12 | 8.34 | 8.49 | 8.26 | 8.26 | -0.84% | 35,733 | 29,828,608 |
| 2024-09-11 | 8.3 | 8.42 | 8.26 | 8.33 | -0.36% | 40,490 | 33,732,682 |
| 2024-09-10 | 8.51 | 8.54 | 8.2 | 8.36 | -1.42% | 58,024 | 48,260,654 |
| 2024-09-09 | 8.57 | 8.63 | 8.45 | 8.48 | -1.17% | 38,378 | 32,737,544 |
| 2024-09-06 | 8.65 | 8.72 | 8.53 | 8.58 | -1.49% | 51,329 | 44,086,599 |
| 2024-09-05 | 8.61 | 8.83 | 8.56 | 8.71 | +2.23% | 76,976 | 67,124,034 |
| 2024-09-04 | 8.54 | 8.71 | 8.51 | 8.52 | -0.93% | 55,205 | 47,417,508 |
| 2024-09-03 | 8.52 | 8.71 | 8.45 | 8.6 | +1.06% | 63,433 | 54,499,333 |
| 2024-09-02 | 8.74 | 8.78 | 8.51 | 8.51 | -3.19% | 103,405 | 88,985,969 |
| 2024-08-30 | 8.43 | 9.07 | 8.38 | 8.79 | +5.9% | 190,155 | 167,388,744 |
| 2024-08-29 | 8.21 | 8.34 | 8.18 | 8.3 | +0.97% | 47,613 | 39,360,631 |
| 2024-08-28 | 8.28 | 8.37 | 8.16 | 8.22 | -1.08% | 49,522 | 40,970,625 |
| 2024-08-27 | 8.53 | 8.56 | 8.28 | 8.31 | -3.26% | 62,812 | 52,634,767 |
| 2024-08-26 | 8.56 | 8.73 | 8.52 | 8.59 | +0.12% | 42,619 | 36,719,127 |
| 2024-08-23 | 8.58 | 8.67 | 8.52 | 8.58 | -0.12% | 30,893 | 26,565,869 |
| 2024-08-22 | 8.7 | 8.84 | 8.57 | 8.59 | -0.69% | 35,528 | 30,879,097 |
| 2024-08-21 | 8.73 | 8.8 | 8.62 | 8.65 | -2.7% | 41,613 | 36,178,105 |
| 2024-08-20 | 9.04 | 9.13 | 8.88 | 8.89 | -1.98% | 48,962 | 43,816,131 |
| 2024-08-19 | 8.94 | 9.12 | 8.93 | 9.07 | +1% | 64,617 | 58,520,154 |
| 2024-08-16 | 9.08 | 9.17 | 8.91 | 8.98 | -2.07% | 92,865 | 83,454,640 |
| 2024-08-15 | 9.24 | 9.36 | 9.12 | 9.17 | -1.19% | 99,273 | 91,409,002 |
| 2024-08-14 | 9.4 | 9.45 | 9.27 | 9.28 | -1.49% | 46,691 | 43,545,648 |
| 2024-08-13 | 9.46 | 9.53 | 9.32 | 9.42 | -0.63% | 60,923 | 57,361,683 |
| 2024-08-12 | 9.7 | 9.7 | 9.39 | 9.48 | -2.27% | 77,573 | 73,488,951 |
| 2024-08-09 | 9.52 | 9.98 | 9.51 | 9.7 | +1.68% | 116,952 | 114,619,994 |
| 2024-08-08 | 9.43 | 9.75 | 9.29 | 9.54 | +1.6% | 100,966 | 96,101,654 |
| 2024-08-07 | 9.69 | 9.69 | 9.31 | 9.39 | -2.69% | 104,099 | 97,913,552 |
| 2024-08-06 | 9.68 | 9.77 | 9.54 | 9.65 | +2.12% | 120,616 | 116,149,407 |
| 2024-08-05 | 9.54 | 9.82 | 9.45 | 9.45 | -1.56% | 64,316 | 62,155,632 |
| 2024-08-02 | 9.65 | 9.75 | 9.56 | 9.6 | -0.72% | 49,314 | 47,641,338 |
| 2024-08-01 | 9.91 | 10.02 | 9.65 | 9.67 | -2.62% | 76,273 | 74,601,815 |
| 2024-07-31 | 9.65 | 9.99 | 9.53 | 9.93 | +2.9% | 85,286 | 83,912,683 |
| 2024-07-30 | 9.63 | 9.74 | 9.5 | 9.65 | +0.21% | 38,745 | 37,307,817 |
| 2024-07-29 | 9.71 | 9.77 | 9.48 | 9.63 | -0.82% | 59,949 | 57,668,633 |
| 2024-07-26 | 9.57 | 9.73 | 9.51 | 9.71 | +1.78% | 52,548 | 50,671,748 |
| 2024-07-25 | 9.38 | 9.7 | 9.33 | 9.54 | +1.38% | 60,183 | 57,549,011 |
| 2024-07-24 | 9.7 | 9.74 | 9.39 | 9.41 | -3.19% | 65,812 | 62,489,496 |
| 2024-07-23 | 9.92 | 9.98 | 9.72 | 9.72 | -2.02% | 41,614 | 41,008,665 |
| 2024-07-22 | 9.95 | 9.99 | 9.77 | 9.92 | -0.5% | 42,436 | 42,061,521 |
| 2024-07-19 | 10.19 | 10.2 | 9.82 | 9.97 | -2.54% | 77,753 | 77,247,696 |
| 2024-07-18 | 10.04 | 10.33 | 9.87 | 10.23 | +1.59% | 81,242 | 82,158,355 |
| 2024-07-17 | 9.92 | 10.21 | 9.92 | 10.07 | +1.31% | 75,710 | 76,533,577 |
| 2024-07-16 | 10.15 | 10.21 | 9.88 | 9.94 | -2.26% | 69,952 | 70,040,761 |
| 2024-07-15 | 10.02 | 10.39 | 10.01 | 10.17 | -0.2% | 123,011 | 125,903,459 |
| 2024-07-12 | 9.62 | 10.25 | 9.61 | 10.19 | +5.6% | 160,572 | 161,536,463 |
| 2024-07-11 | 9.55 | 9.76 | 9.36 | 9.65 | +2.44% | 104,756 | 100,322,777 |
| 2024-07-10 | 9.48 | 9.64 | 9.31 | 9.42 | -1.05% | 73,500 | 69,487,448 |
| 2024-07-09 | 9.56 | 9.68 | 9.32 | 9.52 | -0.73% | 73,680 | 69,862,727 |
| 2024-07-08 | 9.83 | 9.87 | 9.56 | 9.59 | -3.62% | 69,815 | 67,385,529 |
| 2024-07-05 | 9.89 | 10.03 | 9.78 | 9.95 | +0.3% | 68,238 | 67,559,969 |
| 2024-07-04 | 10.19 | 10.19 | 9.88 | 9.92 | -2.84% | 76,547 | 76,462,611 |
| 2024-07-03 | 10.22 | 10.42 | 10.08 | 10.21 | +0.1% | 76,174 | 78,284,675 |
| 2024-07-02 | 10.44 | 10.48 | 10.19 | 10.2 | -2.67% | 95,486 | 98,548,799 |
| 2024-07-01 | 10.01 | 10.57 | 9.99 | 10.48 | +4.59% | 133,007 | 137,480,987 |
| 2024-06-28 | 10.15 | 10.29 | 9.99 | 10.02 | -1.67% | 74,247 | 75,298,408 |
| 2024-06-27 | 10.3 | 10.45 | 10.17 | 10.19 | -1.07% | 74,980 | 77,147,319 |
| 2024-06-26 | 10.18 | 10.35 | 10.09 | 10.3 | +0.78% | 57,787 | 59,250,746 |
| 2024-06-25 | 10.04 | 10.38 | 9.95 | 10.22 | +1.79% | 102,817 | 104,368,357 |
| 2024-06-24 | 10.07 | 10.18 | 9.95 | 10.04 | -1.08% | 91,442 | 92,093,634 |
| 2024-06-21 | 10.28 | 10.4 | 10.12 | 10.15 | -0.78% | 60,160 | 61,599,145 |
| 2024-06-20 | 10.48 | 10.48 | 10.12 | 10.23 | -2.48% | 106,941 | 109,660,489 |
| 2024-06-19 | 10.69 | 10.72 | 10.49 | 10.49 | -1.87% | 89,115 | 94,221,678 |
| 2024-06-18 | 10.86 | 10.95 | 10.66 | 10.69 | -1.47% | 88,025 | 94,926,763 |
| 2024-06-17 | 11.06 | 11.13 | 10.8 | 10.85 | -2.86% | 148,569 | 162,397,844 |
| 2024-06-14 | 10.97 | 11.3 | 10.93 | 11.17 | +1.55% | 125,541 | 139,853,462 |
| 2024-06-13 | 11.16 | 11.24 | 10.95 | 11 | -0.99% | 87,208 | 96,307,139 |
| 2024-06-12 | 11.06 | 11.18 | 11 | 11.11 | 0% | 57,529 | 63,891,164 |
| 2024-06-11 | 11.21 | 11.3 | 11 | 11.11 | -1.42% | 87,190 | 96,836,184 |
| 2024-06-07 | 11.14 | 11.4 | 11.13 | 11.27 | +1.44% | 82,369 | 92,811,935 |
| 2024-06-06 | 11.25 | 11.33 | 10.96 | 11.11 | -0.71% | 88,819 | 98,569,597 |
| 2024-06-05 | 11.5 | 11.5 | 11.13 | 11.19 | -2.7% | 99,890 | 112,897,620 |
| 2024-06-04 | 11.27 | 11.53 | 11.05 | 11.5 | +2.04% | 126,910 | 144,169,805 |
| 2024-06-03 | 11.41 | 11.43 | 11.17 | 11.27 | -1.14% | 94,721 | 106,967,594 |
| 2024-05-31 | 11.53 | 11.57 | 11.33 | 11.4 | -0.18% | 84,808 | 96,856,460 |
| 2024-05-30 | 11.6 | 11.61 | 11.39 | 11.42 | -2.48% | 132,142 | 151,693,491 |
| 2024-05-29 | 11.67 | 11.92 | 11.6 | 11.71 | +0.95% | 127,064 | 148,998,749 |
| 2024-05-28 | 12.05 | 12.12 | 11.58 | 11.6 | -3.89% | 146,258 | 172,300,764 |
| 2024-05-27 | 11.79 | 12.11 | 11.62 | 12.07 | +2.37% | 131,201 | 155,936,955 |
| 2024-05-24 | 11.87 | 11.94 | 11.61 | 11.79 | -1.75% | 143,033 | 168,873,266 |
| 2024-05-23 | 12.04 | 12.18 | 11.84 | 12 | -2.12% | 236,241 | 283,119,208 |
| 2024-05-22 | 12.14 | 12.94 | 12.1 | 12.26 | +0.82% | 417,749 | 523,025,736 |
| 2024-05-21 | 12.3 | 12.49 | 11.97 | 12.16 | -2.56% | 277,260 | 337,650,970 |
| 2024-05-20 | 12.74 | 12.9 | 12.23 | 12.48 | -6.73% | 455,647 | 570,579,153 |
| 2024-05-17 | 12.39 | 13.59 | 11.86 | 13.38 | +7.99% | 562,714 | 698,795,795 |
| 2024-05-16 | 11.72 | 12.8 | 11.6 | 12.39 | +5.99% | 370,360 | 454,282,043 |
| 2024-05-15 | 11.35 | 12.1 | 11.33 | 11.69 | +2.72% | 186,638 | 218,497,567 |
| 2024-05-14 | 11.24 | 11.43 | 11.05 | 11.38 | +1.25% | 122,769 | 138,678,341 |
| 2024-05-13 | 11.36 | 11.42 | 11.19 | 11.24 | -2.6% | 161,615 | 182,036,309 |
| 2024-05-10 | 11.29 | 11.68 | 11.07 | 11.54 | +2.67% | 247,995 | 282,870,185 |
| 2024-05-09 | 10.94 | 11.4 | 10.88 | 11.24 | +3.31% | 125,711 | 140,683,979 |
| 2024-05-08 | 11.15 | 11.21 | 10.86 | 10.88 | -3.55% | 143,443 | 158,257,132 |
| 2024-05-07 | 10.73 | 11.46 | 10.65 | 11.28 | +5.03% | 232,951 | 259,457,263 |
| 2024-05-06 | 10.9 | 11.16 | 10.73 | 10.74 | +0.56% | 154,591 | 168,784,243 |
| 2024-04-30 | 10.77 | 10.77 | 10.4 | 10.68 | -1.02% | 140,237 | 148,865,685 |
| 2024-04-29 | 10.06 | 10.83 | 10.03 | 10.79 | +6.62% | 218,218 | 230,696,433 |
| 2024-04-26 | 10.06 | 10.3 | 9.73 | 10.12 | +0.6% | 166,146 | 165,894,549 |
| 2024-04-25 | 9.78 | 10.09 | 9.75 | 10.06 | +2.76% | 116,704 | 116,301,750 |
| 2024-04-24 | 9.73 | 9.79 | 9.61 | 9.79 | +0.31% | 56,549 | 54,836,965 |
| 2024-04-23 | 9.86 | 9.9 | 9.67 | 9.76 | -1.61% | 69,498 | 67,804,018 |
| 2024-04-22 | 9.78 | 10 | 9.78 | 9.92 | +1.54% | 67,344 | 66,719,470 |
| 2024-04-19 | 9.84 | 9.91 | 9.73 | 9.77 | -1.51% | 72,902 | 71,414,447 |
| 2024-04-18 | 9.85 | 10.01 | 9.66 | 9.92 | +0.1% | 87,576 | 86,273,957 |
| 2024-04-17 | 9.77 | 10 | 9.76 | 9.91 | +1.12% | 86,915 | 85,689,420 |
| 2024-04-16 | 9.83 | 10 | 9.72 | 9.8 | -0.2% | 84,734 | 83,639,332 |
| 2024-04-15 | 9.6 | 9.82 | 9.46 | 9.82 | +2.08% | 75,041 | 72,897,809 |
| 2024-04-12 | 9.84 | 9.92 | 9.61 | 9.62 | -2.43% | 48,456 | 47,111,598 |
| 2024-04-11 | 9.82 | 9.97 | 9.79 | 9.86 | -0.5% | 35,200 | 34,849,434 |
| 2024-04-10 | 10.05 | 10.05 | 9.81 | 9.91 | -1.49% | 51,233 | 50,705,695 |
| 2024-04-09 | 9.95 | 10.1 | 9.93 | 10.06 | +1.31% | 45,960 | 46,108,410 |
| 2024-04-08 | 10.19 | 10.23 | 9.91 | 9.93 | -2.74% | 79,340 | 79,604,718 |
| 2024-04-03 | 10.24 | 10.33 | 10.18 | 10.21 | -0.78% | 47,645 | 48,782,388 |
| 2024-04-02 | 10.33 | 10.38 | 10.23 | 10.29 | -0.39% | 66,200 | 68,137,646 |
| 2024-04-01 | 10.15 | 10.38 | 10.13 | 10.33 | +2.38% | 81,750 | 84,077,864 |
| 2024-03-29 | 10.15 | 10.22 | 10.05 | 10.09 | -1.08% | 68,969 | 69,725,361 |
| 2024-03-28 | 10.23 | 10.33 | 10.15 | 10.2 | -0.29% | 54,687 | 56,063,266 |
| 2024-03-27 | 10.45 | 10.45 | 10.2 | 10.23 | -2.39% | 84,204 | 87,200,638 |
| 2024-03-26 | 10.45 | 10.55 | 10.32 | 10.48 | +0.48% | 80,554 | 83,916,433 |
| 2024-03-25 | 10.4 | 10.69 | 10.3 | 10.43 | 0% | 97,404 | 102,504,898 |
| 2024-03-22 | 10.63 | 10.63 | 10.3 | 10.43 | -2.34% | 86,832 | 90,702,168 |
| 2024-03-21 | 10.64 | 10.77 | 10.52 | 10.68 | +0.38% | 126,140 | 134,436,630 |
| 2024-03-20 | 10.78 | 10.84 | 10.63 | 10.64 | -1.57% | 96,355 | 103,085,701 |
| 2024-03-19 | 10.95 | 10.95 | 10.75 | 10.81 | -1.28% | 62,792 | 68,094,720 |
| 2024-03-18 | 11.15 | 11.18 | 10.67 | 10.95 | -1.53% | 111,527 | 121,184,307 |
| 2024-03-15 | 11.22 | 11.53 | 11.02 | 11.12 | -1.24% | 86,650 | 96,471,536 |
| 2024-03-14 | 11.15 | 11.45 | 11.08 | 11.26 | +0.9% | 94,724 | 106,479,880 |
| 2024-03-13 | 11.2 | 11.24 | 11.06 | 11.16 | -0.8% | 50,838 | 56,682,815 |
| 2024-03-12 | 10.95 | 11.39 | 10.87 | 11.25 | +2.46% | 87,840 | 97,973,948 |
| 2024-03-11 | 10.92 | 10.99 | 10.67 | 10.98 | +2.04% | 37,901 | 41,035,553 |
| 2024-03-08 | 10.76 | 10.86 | 10.64 | 10.76 | 0% | 28,934 | 31,046,355 |
| 2024-03-07 | 10.95 | 11.01 | 10.76 | 10.76 | -1.74% | 45,714 | 49,854,959 |
| 2024-03-06 | 10.94 | 11.04 | 10.73 | 10.95 | -0.45% | 49,818 | 54,185,311 |
| 2024-03-05 | 11.07 | 11.13 | 10.9 | 11 | -1.26% | 53,406 | 58,643,734 |
| 2024-03-04 | 11.33 | 11.52 | 11.01 | 11.14 | -2.45% | 53,642 | 59,685,917 |
| 2024-03-01 | 11.44 | 11.64 | 11.3 | 11.42 | -0.17% | 35,677 | 40,735,307 |
| 2024-02-29 | 11.17 | 11.44 | 11.16 | 11.44 | +1.96% | 49,305 | 55,801,926 |
| 2024-02-28 | 11.38 | 11.58 | 11.21 | 11.22 | -1.49% | 70,529 | 80,436,362 |
| 2024-02-27 | 11.2 | 11.39 | 11.13 | 11.39 | +1.15% | 46,005 | 51,925,494 |
| 2024-02-26 | 11.33 | 11.4 | 11.12 | 11.26 | -1.14% | 56,505 | 63,487,839 |
| 2024-02-23 | 11.42 | 11.48 | 11.15 | 11.39 | -0.26% | 55,316 | 62,376,250 |
| 2024-02-22 | 11.36 | 11.46 | 11.22 | 11.42 | +0.26% | 63,522 | 72,020,254 |
| 2024-02-21 | 11.15 | 11.74 | 11.03 | 11.39 | +1.7% | 84,456 | 96,906,112 |
| 2024-02-20 | 11.1 | 11.31 | 10.97 | 11.2 | -1.15% | 66,316 | 73,857,880 |
| 2024-02-19 | 11.39 | 11.53 | 10.91 | 11.33 | -1.05% | 112,446 | 125,333,006 |
| 2024-02-08 | 11.99 | 12.49 | 11.26 | 11.45 | -0.26% | 147,216 | 174,618,576 |
| 2024-02-07 | 10.44 | 11.48 | 10.37 | 11.48 | +9.96% | 122,173 | 136,442,438 |
| 2024-02-06 | 9.6 | 10.45 | 9.49 | 10.44 | +5.88% | 83,604 | 83,783,414 |
| 2024-02-05 | 10.05 | 10.29 | 9.45 | 9.86 | -1.89% | 105,962 | 103,602,751 |
| 2024-02-02 | 10.35 | 10.65 | 9.84 | 10.05 | -2.71% | 73,375 | 75,408,555 |
| 2024-02-01 | 10.34 | 10.63 | 10.06 | 10.33 | -0.67% | 76,011 | 78,578,782 |
| 2024-01-31 | 10.73 | 10.73 | 10.34 | 10.4 | -2.8% | 68,278 | 71,650,629 |
| 2024-01-30 | 10.97 | 11.21 | 10.68 | 10.7 | -3.78% | 57,082 | 62,288,117 |
| 2024-01-29 | 11.39 | 11.5 | 11.05 | 11.12 | -1.16% | 77,858 | 87,260,948 |
| 2024-01-26 | 11.19 | 11.58 | 11.13 | 11.25 | +0.72% | 77,257 | 87,740,873 |
| 2024-01-25 | 10.85 | 11.19 | 10.79 | 11.17 | +4.39% | 74,894 | 82,233,180 |
| 2024-01-24 | 10.48 | 10.82 | 10.32 | 10.7 | +2.39% | 63,976 | 67,796,740 |
| 2024-01-23 | 10.16 | 10.56 | 9.98 | 10.45 | +2.15% | 69,454 | 71,638,503 |
| 2024-01-22 | 10.85 | 10.88 | 10.12 | 10.23 | -5.97% | 110,368 | 115,089,475 |
| 2024-01-19 | 11.04 | 11.15 | 10.78 | 10.88 | -0.91% | 62,754 | 68,770,131 |
| 2024-01-18 | 11.13 | 11.15 | 10.68 | 10.98 | -1.08% | 56,672 | 61,744,875 |
| 2024-01-17 | 11.4 | 11.49 | 11.1 | 11.1 | -2.89% | 32,059 | 36,237,265 |
| 2024-01-16 | 11.53 | 11.61 | 11.31 | 11.43 | -0.78% | 23,595 | 27,039,533 |
| 2024-01-15 | 11.5 | 11.6 | 11.34 | 11.52 | -0.26% | 32,061 | 36,803,719 |
| 2024-01-12 | 11.56 | 11.69 | 11.48 | 11.55 | -0.17% | 20,607 | 23,852,744 |
| 2024-01-11 | 11.42 | 11.6 | 11.36 | 11.57 | +1.22% | 25,594 | 29,396,369 |
| 2024-01-10 | 11.44 | 11.58 | 11.33 | 11.43 | -0.78% | 40,976 | 46,977,904 |
| 2024-01-09 | 11.31 | 11.62 | 11.29 | 11.52 | +1.77% | 32,666 | 37,442,774 |
| 2024-01-08 | 11.6 | 11.74 | 11.29 | 11.32 | -2.25% | 42,356 | 48,560,521 |
| 2024-01-05 | 11.66 | 11.9 | 11.55 | 11.58 | -0.94% | 51,930 | 60,843,928 |
| 2024-01-04 | 11.79 | 11.8 | 11.58 | 11.69 | -1.02% | 34,931 | 40,804,639 |
| 2024-01-03 | 11.88 | 11.99 | 11.65 | 11.81 | -0.59% | 34,474 | 40,861,736 |
| 2024-01-02 | 11.99 | 12.05 | 11.87 | 11.88 | -0.67% | 31,758 | 37,936,665 |
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
цЛЫхХЖчзпф╜Щ 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