股票概览
9.43
+0.43%
+0.04
9.4
开盘价
9.48
最高价
9.33
最低价
261,996
成交量
数据更新至: 2025-03-25
技术指标
9.47
MA5 (5日均线)
9.51
MA10 (10日均线)
9.66
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 | 9.4 | 9.48 | 9.33 | 9.43 | +0.43% | 261,996 | 246,433,268 |
| 2025-03-24 | 9.44 | 9.51 | 9.35 | 9.39 | -0.74% | 514,787 | 484,996,329 |
| 2025-03-21 | 9.46 | 9.5 | 9.4 | 9.46 | -0.21% | 472,554 | 446,089,717 |
| 2025-03-20 | 9.57 | 9.62 | 9.46 | 9.48 | -0.94% | 438,753 | 418,496,837 |
| 2025-03-19 | 9.65 | 9.65 | 9.54 | 9.57 | -0.83% | 407,052 | 389,923,139 |
| 2025-03-18 | 9.7 | 9.72 | 9.6 | 9.65 | -0.52% | 482,123 | 464,940,491 |
| 2025-03-17 | 9.62 | 9.77 | 9.61 | 9.7 | +1.04% | 635,893 | 616,716,267 |
| 2025-03-14 | 9.44 | 9.61 | 9.42 | 9.6 | +1.8% | 753,784 | 719,540,712 |
| 2025-03-13 | 9.43 | 9.46 | 9.36 | 9.43 | 0% | 437,659 | 411,926,911 |
| 2025-03-12 | 9.48 | 9.49 | 9.39 | 9.43 | -0.53% | 401,684 | 379,296,965 |
| 2025-03-11 | 9.49 | 9.5 | 9.4 | 9.48 | -0.84% | 513,526 | 484,667,432 |
| 2025-03-10 | 9.78 | 9.78 | 9.54 | 9.56 | -1.85% | 581,146 | 559,044,654 |
| 2025-03-07 | 9.9 | 9.9 | 9.72 | 9.74 | -2.31% | 544,559 | 532,892,642 |
| 2025-03-06 | 9.75 | 10.02 | 9.7 | 9.97 | +2.36% | 802,758 | 792,169,140 |
| 2025-03-05 | 9.9 | 9.9 | 9.59 | 9.74 | -1.81% | 663,888 | 644,726,434 |
| 2025-03-04 | 9.94 | 9.98 | 9.74 | 9.92 | -0.8% | 493,335 | 486,111,780 |
| 2025-03-03 | 9.87 | 10.1 | 9.86 | 10 | +1.83% | 734,013 | 734,011,929 |
| 2025-02-28 | 9.9 | 10.05 | 9.79 | 9.82 | -1.21% | 843,234 | 837,158,640 |
| 2025-02-27 | 9.75 | 10.05 | 9.73 | 9.94 | +1.53% | 894,048 | 888,945,524 |
| 2025-02-26 | 9.6 | 9.8 | 9.6 | 9.79 | +2.09% | 835,434 | 813,087,992 |
| 2025-02-25 | 9.55 | 9.66 | 9.47 | 9.59 | -0.31% | 520,987 | 499,296,406 |
| 2025-02-24 | 9.31 | 9.67 | 9.26 | 9.62 | +3.44% | 1,337,441 | 1,276,775,229 |
| 2025-02-21 | 9.37 | 9.44 | 9.26 | 9.3 | -0.64% | 788,241 | 735,975,573 |
| 2025-02-20 | 9.48 | 9.5 | 9.35 | 9.36 | -1.68% | 553,288 | 519,586,694 |
| 2025-02-19 | 9.46 | 9.54 | 9.38 | 9.52 | +0.32% | 540,333 | 511,711,513 |
| 2025-02-18 | 9.78 | 9.81 | 9.48 | 9.49 | -3.26% | 749,534 | 720,819,809 |
| 2025-02-17 | 9.67 | 9.85 | 9.63 | 9.81 | +1.34% | 758,874 | 741,283,096 |
| 2025-02-14 | 9.71 | 9.74 | 9.59 | 9.68 | -0.31% | 552,391 | 532,974,753 |
| 2025-02-13 | 9.7 | 9.91 | 9.65 | 9.71 | -0.92% | 1,152,413 | 1,129,189,407 |
| 2025-02-12 | 9.59 | 9.8 | 9.4 | 9.8 | +1.98% | 1,248,078 | 1,194,143,674 |
| 2025-02-11 | 9.84 | 9.87 | 9.58 | 9.61 | -2.34% | 846,349 | 816,679,675 |
| 2025-02-10 | 9.79 | 9.92 | 9.73 | 9.84 | +0.1% | 726,057 | 712,842,898 |
| 2025-02-07 | 9.68 | 9.94 | 9.65 | 9.83 | +1.34% | 738,108 | 726,522,488 |
| 2025-02-06 | 9.61 | 9.75 | 9.58 | 9.7 | +0.52% | 404,256 | 390,673,187 |
| 2025-02-05 | 9.83 | 9.83 | 9.58 | 9.65 | -1.33% | 511,777 | 493,213,682 |
| 2025-01-27 | 9.96 | 10.09 | 9.78 | 9.78 | -1.51% | 449,687 | 447,059,593 |
| 2025-01-24 | 9.9 | 10.01 | 9.86 | 9.93 | 0% | 417,051 | 414,465,110 |
| 2025-01-23 | 9.92 | 10.14 | 9.87 | 9.93 | +1.12% | 748,191 | 747,557,058 |
| 2025-01-22 | 10.12 | 10.17 | 9.79 | 9.82 | -3.91% | 785,878 | 781,717,734 |
| 2025-01-21 | 10.19 | 10.49 | 10.03 | 10.22 | +0.59% | 959,675 | 988,294,816 |
| 2025-01-20 | 10.18 | 10.28 | 10.08 | 10.16 | -0.49% | 433,000 | 441,155,675 |
| 2025-01-17 | 9.85 | 10.39 | 9.8 | 10.21 | +1.69% | 999,111 | 1,015,466,011 |
| 2025-01-16 | 10.09 | 10.21 | 9.98 | 10.04 | -0.5% | 442,514 | 446,595,133 |
| 2025-01-15 | 10.2 | 10.21 | 10.04 | 10.09 | -1.27% | 428,113 | 432,250,823 |
| 2025-01-14 | 10.12 | 10.25 | 10.05 | 10.22 | +1.29% | 614,248 | 625,340,558 |
| 2025-01-13 | 9.77 | 10.15 | 9.7 | 10.09 | +2.64% | 697,460 | 698,818,430 |
| 2025-01-10 | 9.93 | 10.07 | 9.83 | 9.83 | -1.11% | 440,851 | 438,729,496 |
| 2025-01-09 | 9.73 | 10.04 | 9.72 | 9.94 | +1.64% | 604,787 | 600,571,663 |
| 2025-01-08 | 9.8 | 9.84 | 9.57 | 9.78 | -0.81% | 555,450 | 539,809,859 |
| 2025-01-07 | 9.8 | 9.87 | 9.64 | 9.86 | +0.31% | 478,182 | 467,849,060 |
| 2025-01-06 | 9.71 | 9.84 | 9.62 | 9.83 | +0.41% | 519,464 | 506,266,142 |
| 2025-01-03 | 9.95 | 10.07 | 9.74 | 9.79 | -2% | 728,422 | 720,172,777 |
| 2025-01-02 | 10.32 | 10.55 | 9.88 | 9.99 | -2.44% | 1,087,826 | 1,112,776,108 |
| 2024-12-31 | 10.22 | 10.58 | 10.21 | 10.24 | +0.39% | 1,140,742 | 1,184,632,776 |
| 2024-12-30 | 10.28 | 10.29 | 10.16 | 10.2 | -1.45% | 563,602 | 574,741,869 |
| 2024-12-27 | 10.15 | 10.39 | 10.15 | 10.35 | +1.97% | 700,528 | 720,766,393 |
| 2024-12-26 | 10.19 | 10.24 | 10.13 | 10.15 | -0.78% | 522,238 | 531,141,766 |
| 2024-12-25 | 10.42 | 10.45 | 10.12 | 10.23 | -1.92% | 730,491 | 746,935,307 |
| 2024-12-24 | 10.35 | 10.45 | 10.33 | 10.43 | +0.48% | 486,762 | 505,911,204 |
| 2024-12-23 | 10.68 | 10.71 | 10.36 | 10.38 | -2.81% | 705,701 | 740,911,293 |
| 2024-12-20 | 10.63 | 10.72 | 10.57 | 10.68 | +0.28% | 458,142 | 488,260,981 |
| 2024-12-19 | 10.5 | 10.65 | 10.49 | 10.65 | -0.09% | 581,176 | 613,196,962 |
| 2024-12-18 | 10.7 | 10.74 | 10.61 | 10.66 | +0.28% | 530,817 | 566,704,223 |
| 2024-12-17 | 10.76 | 10.83 | 10.62 | 10.63 | -1.48% | 593,645 | 636,752,272 |
| 2024-12-16 | 10.91 | 11 | 10.72 | 10.79 | -0.92% | 652,615 | 707,431,372 |
| 2024-12-13 | 11.15 | 11.17 | 10.88 | 10.89 | -3.2% | 1,144,104 | 1,254,988,658 |
| 2024-12-12 | 11.22 | 11.29 | 11.1 | 11.25 | +0.09% | 901,552 | 1,008,520,286 |
| 2024-12-11 | 11.16 | 11.4 | 11.06 | 11.24 | +0.18% | 833,642 | 938,206,079 |
| 2024-12-10 | 11.62 | 11.7 | 11.18 | 11.22 | +0.9% | 1,516,865 | 1,741,327,006 |
| 2024-12-09 | 11.31 | 11.35 | 11.06 | 11.12 | -2.2% | 915,016 | 1,022,005,129 |
| 2024-12-06 | 11.34 | 11.47 | 11.28 | 11.37 | +0.18% | 905,240 | 1,030,236,024 |
| 2024-12-05 | 11.39 | 11.47 | 11.22 | 11.35 | -0.96% | 1,042,469 | 1,180,614,870 |
| 2024-12-04 | 11.78 | 11.84 | 11.41 | 11.46 | -3.29% | 1,258,636 | 1,461,372,480 |
| 2024-12-03 | 12 | 12.18 | 11.8 | 11.85 | -1.99% | 1,583,195 | 1,891,274,934 |
| 2024-12-02 | 11.69 | 12.41 | 11.66 | 12.09 | +2.63% | 1,983,645 | 2,373,020,247 |
| 2024-11-29 | 11.62 | 11.97 | 11.54 | 11.78 | -0.17% | 1,537,027 | 1,809,099,881 |
| 2024-11-28 | 11.3 | 12.37 | 11.28 | 11.8 | +3.6% | 2,363,287 | 2,798,815,274 |
| 2024-11-27 | 11 | 11.5 | 10.9 | 11.39 | +2.98% | 1,308,051 | 1,479,188,040 |
| 2024-11-26 | 10.61 | 11.29 | 10.6 | 11.06 | +3.75% | 1,254,992 | 1,381,621,955 |
| 2024-11-25 | 10.55 | 10.82 | 10.38 | 10.66 | +1.23% | 778,116 | 824,305,970 |
| 2024-11-22 | 10.82 | 10.94 | 10.51 | 10.53 | -3.39% | 694,028 | 745,881,093 |
| 2024-11-21 | 10.96 | 11.05 | 10.84 | 10.9 | -1.09% | 551,616 | 602,579,244 |
| 2024-11-20 | 10.86 | 11.04 | 10.8 | 11.02 | +0.82% | 736,425 | 805,041,770 |
| 2024-11-19 | 10.91 | 10.93 | 10.66 | 10.93 | +0.09% | 809,108 | 873,457,324 |
| 2024-11-18 | 10.94 | 11.19 | 10.83 | 10.92 | +1.02% | 991,484 | 1,093,598,127 |
| 2024-11-15 | 11.13 | 11.25 | 10.8 | 10.81 | -3.65% | 1,007,911 | 1,109,985,849 |
| 2024-11-14 | 11.85 | 11.9 | 11.22 | 11.22 | -3.86% | 1,296,154 | 1,492,692,773 |
| 2024-11-13 | 11.66 | 11.82 | 11.55 | 11.67 | -0.6% | 680,520 | 793,929,871 |
| 2024-11-12 | 11.81 | 12.04 | 11.6 | 11.74 | -0.59% | 1,195,327 | 1,412,218,597 |
| 2024-11-11 | 11.84 | 11.95 | 11.59 | 11.81 | -1.67% | 1,387,102 | 1,629,273,270 |
| 2024-11-08 | 12.82 | 12.87 | 11.97 | 12.01 | -5.28% | 2,324,511 | 2,857,033,143 |
| 2024-11-07 | 12.1 | 12.74 | 12.1 | 12.68 | +2.26% | 2,426,871 | 3,023,467,857 |
| 2024-11-06 | 11.91 | 13 | 11.63 | 12.4 | +4.55% | 2,491,117 | 3,017,618,576 |
| 2024-11-05 | 11.58 | 12.09 | 11.45 | 11.86 | +2.42% | 1,947,906 | 2,300,511,360 |
| 2024-11-04 | 11.8 | 11.8 | 11.23 | 11.58 | +0.09% | 1,179,310 | 1,351,799,104 |
| 2024-11-01 | 11.42 | 11.85 | 11.33 | 11.57 | +2.48% | 1,614,976 | 1,872,418,194 |
| 2024-10-31 | 10.93 | 11.76 | 10.8 | 11.29 | +2.73% | 1,868,563 | 2,118,137,719 |
| 2024-10-30 | 10.89 | 11.12 | 10.83 | 10.99 | +0.64% | 890,033 | 979,313,319 |
| 2024-10-29 | 11.12 | 11.48 | 10.9 | 10.92 | -2.15% | 1,160,047 | 1,289,411,847 |
| 2024-10-28 | 10.95 | 11.26 | 10.86 | 11.16 | +2.01% | 1,133,846 | 1,262,471,030 |
| 2024-10-25 | 10.85 | 11.19 | 10.82 | 10.94 | +0.55% | 986,409 | 1,087,667,185 |
| 2024-10-24 | 11.05 | 11.17 | 10.86 | 10.88 | -1.81% | 894,789 | 984,429,099 |
| 2024-10-23 | 11.05 | 11.17 | 10.97 | 11.08 | +0.09% | 992,145 | 1,098,743,302 |
| 2024-10-22 | 11 | 11.25 | 10.95 | 11.07 | -0.27% | 946,216 | 1,047,888,252 |
| 2024-10-21 | 11.15 | 11.25 | 10.9 | 11.1 | +3.26% | 1,419,646 | 1,573,746,499 |
| 2024-10-18 | 10.49 | 10.95 | 10.22 | 10.75 | +1.22% | 1,307,171 | 1,377,330,137 |
| 2024-10-17 | 11.55 | 11.55 | 10.61 | 10.62 | -7.17% | 1,566,409 | 1,723,142,900 |
| 2024-10-16 | 11.2 | 11.54 | 11.01 | 11.44 | +3.72% | 1,896,823 | 2,136,490,644 |
| 2024-10-15 | 11 | 11.35 | 10.84 | 11.03 | -1.16% | 1,218,780 | 1,355,986,838 |
| 2024-10-14 | 10.95 | 11.32 | 10.8 | 11.16 | +4.99% | 2,049,806 | 2,277,061,212 |
| 2024-10-11 | 10.33 | 10.89 | 10.28 | 10.63 | +1.63% | 1,435,493 | 1,519,771,319 |
| 2024-10-10 | 10.51 | 10.89 | 10.09 | 10.46 | -2.79% | 2,115,242 | 2,219,725,791 |
| 2024-10-09 | 11.33 | 11.35 | 10.76 | 10.76 | -9.96% | 1,708,074 | 1,856,502,798 |
| 2024-10-08 | 13.42 | 13.44 | 11.3 | 11.95 | -2.45% | 3,915,856 | 4,763,324,861 |
| 2024-09-30 | 12.1 | 12.3 | 11.33 | 12.25 | +9.18% | 2,646,376 | 3,151,071,961 |
| 2024-09-27 | 10.84 | 11.37 | 10.67 | 11.22 | +6.25% | 2,091,697 | 2,298,050,940 |
| 2024-09-26 | 9.48 | 10.56 | 9.45 | 10.56 | +10% | 1,821,223 | 1,844,100,861 |
| 2024-09-25 | 9.6 | 10.1 | 9.53 | 9.6 | -0.83% | 1,246,790 | 1,224,675,994 |
| 2024-09-24 | 9.98 | 10.11 | 9.33 | 9.68 | +0.31% | 1,149,044 | 1,106,234,834 |
| 2024-09-23 | 9.48 | 9.77 | 9.44 | 9.65 | +0.73% | 505,459 | 488,089,373 |
| 2024-09-20 | 9.21 | 9.66 | 9.2 | 9.58 | +0.84% | 681,800 | 645,275,212 |
| 2024-09-19 | 9.25 | 9.67 | 9.25 | 9.5 | +3.37% | 797,638 | 754,471,809 |
| 2024-09-18 | 8.85 | 9.36 | 8.81 | 9.19 | +4.31% | 556,192 | 504,443,376 |
| 2024-09-13 | 8.69 | 8.86 | 8.62 | 8.81 | +1.97% | 346,110 | 304,147,579 |
| 2024-09-12 | 8.73 | 8.86 | 8.62 | 8.64 | -1.26% | 252,562 | 220,113,436 |
| 2024-09-11 | 8.48 | 8.85 | 8.42 | 8.75 | +2.22% | 419,569 | 365,294,181 |
| 2024-09-10 | 8.82 | 8.89 | 8.4 | 8.56 | -2.84% | 490,764 | 421,320,680 |
| 2024-09-09 | 8.88 | 8.95 | 8.7 | 8.81 | -1.34% | 266,503 | 234,995,088 |
| 2024-09-06 | 8.97 | 9.05 | 8.9 | 8.93 | -1.11% | 253,388 | 227,125,397 |
| 2024-09-05 | 8.9 | 9.13 | 8.83 | 9.03 | +2.61% | 462,125 | 415,181,493 |
| 2024-09-04 | 8.96 | 9.26 | 8.78 | 8.8 | -2.76% | 509,909 | 457,424,243 |
| 2024-09-03 | 8.76 | 9.13 | 8.72 | 9.05 | +2.49% | 539,184 | 485,408,514 |
| 2024-09-02 | 9.11 | 9.14 | 8.82 | 8.83 | -4.33% | 597,015 | 533,303,924 |
| 2024-08-30 | 8.85 | 9.73 | 8.84 | 9.23 | +3.82% | 974,103 | 913,489,787 |
| 2024-08-29 | 8.75 | 8.95 | 8.7 | 8.89 | +0.79% | 310,194 | 275,005,928 |
| 2024-08-28 | 9.03 | 9.11 | 8.79 | 8.82 | -2.86% | 373,582 | 333,953,715 |
| 2024-08-27 | 9.35 | 9.4 | 9.01 | 9.08 | -3.51% | 455,157 | 416,256,951 |
| 2024-08-26 | 9.25 | 9.47 | 9.15 | 9.41 | +1.73% | 434,133 | 406,371,199 |
| 2024-08-23 | 9.08 | 9.33 | 9.01 | 9.25 | +1.65% | 449,371 | 413,475,088 |
| 2024-08-22 | 9.02 | 9.2 | 9.01 | 9.1 | +1.22% | 452,350 | 411,943,820 |
| 2024-08-21 | 8.8 | 9.04 | 8.68 | 8.99 | +1.7% | 397,461 | 353,501,681 |
| 2024-08-20 | 8.88 | 8.94 | 8.77 | 8.84 | -0.56% | 271,589 | 239,841,897 |
| 2024-08-19 | 8.8 | 9.04 | 8.77 | 8.89 | +0.45% | 382,103 | 341,114,703 |
| 2024-08-16 | 8.86 | 8.97 | 8.75 | 8.85 | -0.11% | 305,329 | 270,692,275 |
| 2024-08-15 | 8.69 | 8.93 | 8.61 | 8.86 | +1.72% | 404,676 | 356,736,915 |
| 2024-08-14 | 8.8 | 8.85 | 8.65 | 8.71 | -1.14% | 286,593 | 249,997,074 |
| 2024-08-13 | 8.73 | 8.87 | 8.67 | 8.81 | +0.46% | 359,408 | 315,241,153 |
| 2024-08-12 | 9 | 9.07 | 8.74 | 8.77 | -3.31% | 436,893 | 385,668,857 |
| 2024-08-09 | 8.82 | 9.29 | 8.78 | 9.07 | +1.68% | 833,630 | 761,739,834 |
| 2024-08-08 | 8.97 | 9.2 | 8.73 | 8.92 | +0.34% | 878,784 | 786,116,718 |
| 2024-08-07 | 8.76 | 9 | 8.58 | 8.89 | +0.68% | 774,461 | 681,651,058 |
| 2024-08-06 | 8.63 | 8.9 | 8.63 | 8.83 | +2.91% | 686,708 | 602,634,820 |
| 2024-08-05 | 8.35 | 8.95 | 8.33 | 8.58 | +1.9% | 1,075,986 | 938,523,494 |
| 2024-08-02 | 8.38 | 8.58 | 8.36 | 8.42 | -0.47% | 510,836 | 432,581,197 |
| 2024-08-01 | 8.75 | 8.81 | 8.43 | 8.46 | -3.75% | 632,009 | 541,345,408 |
| 2024-07-31 | 8.19 | 8.83 | 8.11 | 8.79 | +6.93% | 1,056,846 | 902,468,675 |
| 2024-07-30 | 8.13 | 8.32 | 8.12 | 8.22 | +0.24% | 539,731 | 443,275,948 |
| 2024-07-29 | 8.58 | 8.61 | 8.11 | 8.2 | -5.75% | 997,552 | 821,977,832 |
| 2024-07-26 | 8.67 | 8.9 | 8.56 | 8.7 | -0.46% | 545,263 | 473,524,636 |
| 2024-07-25 | 8.56 | 8.94 | 8.55 | 8.74 | +1.98% | 477,731 | 417,028,904 |
| 2024-07-24 | 8.89 | 9.02 | 8.52 | 8.57 | -3.92% | 716,692 | 622,130,703 |
| 2024-07-23 | 9.08 | 9.16 | 8.92 | 8.92 | -4.6% | 480,401 | 434,941,345 |
| 2024-07-22 | 9.53 | 9.56 | 9.28 | 9.35 | -1.68% | 597,541 | 561,057,189 |
| 2024-07-19 | 9.76 | 9.78 | 9.42 | 9.51 | -3.26% | 606,702 | 577,297,772 |
| 2024-07-18 | 9.59 | 9.88 | 9.5 | 9.83 | +2.61% | 623,355 | 604,221,394 |
| 2024-07-17 | 9.44 | 9.89 | 9.43 | 9.58 | +1.38% | 694,731 | 674,345,466 |
| 2024-07-16 | 9.21 | 9.62 | 9.1 | 9.45 | +2.05% | 713,993 | 672,240,931 |
| 2024-07-15 | 9.34 | 9.51 | 9.22 | 9.26 | -0.32% | 560,138 | 522,921,825 |
| 2024-07-12 | 8.81 | 9.55 | 8.81 | 9.29 | +5.45% | 1,229,051 | 1,145,070,159 |
| 2024-07-11 | 8.77 | 8.85 | 8.68 | 8.81 | +1.5% | 455,023 | 399,178,481 |
| 2024-07-10 | 8.6 | 8.79 | 8.45 | 8.68 | -0.69% | 481,021 | 415,970,694 |
| 2024-07-09 | 8.71 | 8.81 | 8.63 | 8.74 | +0.11% | 421,559 | 368,081,751 |
| 2024-07-08 | 8.99 | 9.08 | 8.69 | 8.73 | -3.11% | 500,950 | 441,174,432 |
| 2024-07-05 | 9.12 | 9.22 | 8.91 | 9.01 | -1.53% | 420,757 | 380,578,222 |
| 2024-07-04 | 9.42 | 9.45 | 9.13 | 9.15 | -2.97% | 463,810 | 428,384,212 |
| 2024-07-03 | 9.28 | 9.66 | 9.13 | 9.43 | +1.84% | 791,653 | 748,211,941 |
| 2024-07-02 | 9.37 | 9.66 | 9.23 | 9.26 | -2.22% | 609,786 | 576,459,422 |
| 2024-07-01 | 8.76 | 9.56 | 8.76 | 9.47 | +7.74% | 1,016,688 | 944,351,162 |
| 2024-06-28 | 8.79 | 9.06 | 8.75 | 8.79 | -0.11% | 537,347 | 476,851,116 |
| 2024-06-27 | 9.07 | 9.19 | 8.8 | 8.8 | -2.87% | 547,777 | 491,325,512 |
| 2024-06-26 | 9.05 | 9.15 | 8.98 | 9.06 | -1.09% | 393,186 | 356,149,311 |
| 2024-06-25 | 8.87 | 9.35 | 8.74 | 9.16 | +3.27% | 817,831 | 743,293,408 |
| 2024-06-24 | 9.05 | 9.06 | 8.84 | 8.87 | -3.06% | 536,500 | 479,532,213 |
| 2024-06-21 | 9.15 | 9.2 | 9.06 | 9.15 | +0.44% | 562,899 | 514,482,405 |
| 2024-06-20 | 9.35 | 9.37 | 9.06 | 9.11 | -3.09% | 642,678 | 588,927,560 |
| 2024-06-19 | 9.59 | 9.63 | 9.31 | 9.4 | -2.39% | 668,066 | 630,246,151 |
| 2024-06-18 | 9.68 | 9.87 | 9.55 | 9.63 | -0.93% | 453,753 | 439,107,181 |
| 2024-06-17 | 9.9 | 9.93 | 9.56 | 9.72 | -2.8% | 564,946 | 548,211,067 |
| 2024-06-14 | 9.62 | 10.1 | 9.58 | 10 | +2.99% | 602,428 | 596,738,148 |
| 2024-06-13 | 9.91 | 9.97 | 9.62 | 9.71 | -1.62% | 479,323 | 465,716,990 |
| 2024-06-12 | 9.99 | 10.04 | 9.83 | 9.87 | -1.69% | 382,717 | 379,034,809 |
| 2024-06-11 | 9.93 | 10.24 | 9.77 | 10.04 | +0.5% | 741,550 | 746,709,184 |
| 2024-06-07 | 9.86 | 10.17 | 9.85 | 9.99 | +0.91% | 583,291 | 584,176,759 |
| 2024-06-06 | 9.78 | 10.02 | 9.7 | 9.9 | +1.23% | 587,892 | 578,422,319 |
| 2024-06-05 | 10.06 | 10.06 | 9.77 | 9.78 | -3.07% | 479,236 | 473,846,689 |
| 2024-06-04 | 9.9 | 10.17 | 9.75 | 10.09 | +2.13% | 939,831 | 941,834,079 |
| 2024-06-03 | 9.66 | 10.05 | 9.55 | 9.88 | +2.38% | 867,393 | 852,279,244 |
| 2024-05-31 | 9.65 | 9.89 | 9.61 | 9.65 | 0% | 713,913 | 694,992,455 |
| 2024-05-30 | 9.97 | 10.03 | 9.6 | 9.65 | -4.46% | 1,067,182 | 1,042,001,606 |
| 2024-05-29 | 10.08 | 10.2 | 9.95 | 10.1 | +1.2% | 823,072 | 828,413,834 |
| 2024-05-28 | 10.32 | 10.47 | 9.95 | 9.98 | -1.96% | 852,106 | 868,414,210 |
| 2024-05-27 | 10.04 | 10.22 | 9.77 | 10.18 | +1.29% | 878,745 | 878,346,471 |
| 2024-05-24 | 10.24 | 10.25 | 10.01 | 10.05 | -2.99% | 774,784 | 783,963,439 |
| 2024-05-23 | 10.32 | 10.45 | 10.19 | 10.36 | -1.24% | 1,257,479 | 1,295,005,047 |
| 2024-05-22 | 10.51 | 11.18 | 10.42 | 10.49 | -0.76% | 1,901,490 | 2,041,090,062 |
| 2024-05-21 | 10.68 | 10.91 | 10.46 | 10.57 | -2.04% | 1,446,164 | 1,540,105,182 |
| 2024-05-20 | 10.98 | 11.56 | 10.58 | 10.79 | -5.35% | 2,642,155 | 2,886,204,904 |
| 2024-05-17 | 10.54 | 11.42 | 9.95 | 11.4 | +9.3% | 3,353,397 | 3,558,009,493 |
| 2024-05-16 | 10.1 | 10.75 | 9.93 | 10.43 | +2.76% | 2,283,219 | 2,377,074,730 |
| 2024-05-15 | 9.88 | 10.88 | 9.85 | 10.15 | +2.22% | 1,903,996 | 1,973,248,127 |
| 2024-05-14 | 9.63 | 10.08 | 9.57 | 9.93 | +3.44% | 1,265,287 | 1,246,640,908 |
| 2024-05-13 | 9.7 | 9.82 | 9.47 | 9.6 | -2.24% | 1,413,024 | 1,363,003,900 |
| 2024-05-10 | 8.97 | 9.82 | 8.97 | 9.82 | +9.97% | 2,172,174 | 2,059,223,478 |
| 2024-05-09 | 8.72 | 9.07 | 8.71 | 8.93 | +3.24% | 980,787 | 874,089,106 |
| 2024-05-08 | 8.88 | 8.91 | 8.62 | 8.65 | -3.46% | 644,138 | 562,346,350 |
| 2024-05-07 | 8.64 | 9.07 | 8.59 | 8.96 | +2.87% | 1,126,511 | 999,124,023 |
| 2024-05-06 | 8.71 | 8.93 | 8.65 | 8.71 | +2.83% | 1,406,782 | 1,234,917,337 |
| 2024-04-30 | 8.8 | 8.8 | 8.38 | 8.47 | -4.08% | 1,264,647 | 1,079,327,175 |
| 2024-04-29 | 8.18 | 8.97 | 8.15 | 8.83 | +6.77% | 1,554,540 | 1,349,309,590 |
| 2024-04-26 | 7.69 | 8.31 | 7.63 | 8.27 | +7.26% | 1,540,455 | 1,235,501,101 |
| 2024-04-25 | 7.56 | 7.79 | 7.53 | 7.71 | +1.31% | 718,979 | 554,329,338 |
| 2024-04-24 | 7.7 | 7.72 | 7.45 | 7.61 | -1.17% | 863,752 | 651,647,007 |
| 2024-04-23 | 7.77 | 7.85 | 7.67 | 7.7 | -1.16% | 877,621 | 679,319,080 |
| 2024-04-22 | 8.22 | 8.29 | 7.6 | 7.79 | -5.46% | 1,753,999 | 1,377,522,197 |
| 2024-04-19 | 8.27 | 8.33 | 8.17 | 8.24 | -1.32% | 432,717 | 356,282,314 |
| 2024-04-18 | 8.4 | 8.49 | 8.27 | 8.35 | -1.53% | 482,026 | 404,544,229 |
| 2024-04-17 | 8.37 | 8.55 | 8.34 | 8.48 | +0.12% | 562,600 | 474,575,664 |
| 2024-04-16 | 8.18 | 8.53 | 8.07 | 8.47 | +2.42% | 708,241 | 588,528,922 |
| 2024-04-15 | 8.13 | 8.36 | 8.05 | 8.27 | +1.1% | 510,211 | 420,693,030 |
| 2024-04-12 | 8.38 | 8.49 | 8.15 | 8.18 | -2.97% | 434,003 | 358,832,370 |
| 2024-04-11 | 8.29 | 8.55 | 8.21 | 8.43 | +0.48% | 486,912 | 408,316,802 |
| 2024-04-10 | 8.78 | 8.79 | 8.32 | 8.39 | -4.66% | 736,706 | 625,365,608 |
| 2024-04-09 | 9.03 | 9.04 | 8.74 | 8.8 | -2.33% | 472,926 | 417,458,894 |
| 2024-04-08 | 9.01 | 9.31 | 8.98 | 9.01 | -0.44% | 579,167 | 527,724,902 |
| 2024-04-03 | 8.98 | 9.21 | 8.96 | 9.05 | +0.11% | 508,032 | 462,466,624 |
| 2024-04-02 | 9.46 | 9.46 | 9 | 9.04 | -4.64% | 882,581 | 805,827,275 |
| 2024-04-01 | 9.4 | 9.63 | 9.38 | 9.48 | +0.32% | 488,493 | 462,781,296 |
| 2024-03-29 | 9.57 | 9.65 | 9.37 | 9.45 | -2.17% | 421,854 | 400,032,864 |
| 2024-03-28 | 9.61 | 9.77 | 9.55 | 9.66 | +0.1% | 493,940 | 477,081,344 |
| 2024-03-27 | 9.91 | 9.91 | 9.56 | 9.65 | -2.72% | 569,877 | 552,256,161 |
| 2024-03-26 | 9.6 | 10.02 | 9.54 | 9.92 | +3.12% | 865,079 | 846,409,264 |
| 2024-03-25 | 9.32 | 9.84 | 9.23 | 9.62 | +3.11% | 751,195 | 719,283,133 |
| 2024-03-22 | 9.44 | 9.45 | 9.28 | 9.33 | -1.58% | 395,101 | 369,796,953 |
| 2024-03-21 | 9.38 | 9.65 | 9.36 | 9.48 | +0.74% | 459,112 | 436,947,820 |
| 2024-03-20 | 9.49 | 9.59 | 9.3 | 9.41 | -0.84% | 486,357 | 457,350,449 |
| 2024-03-19 | 9.67 | 9.74 | 9.48 | 9.49 | -0.32% | 723,958 | 695,380,661 |
| 2024-03-18 | 9.4 | 9.6 | 9.22 | 9.52 | +1.28% | 686,468 | 646,092,920 |
| 2024-03-15 | 9.39 | 9.67 | 9.29 | 9.4 | 0% | 540,676 | 510,505,308 |
| 2024-03-14 | 9.13 | 9.53 | 9.11 | 9.4 | +3.07% | 694,463 | 648,455,730 |
| 2024-03-13 | 9.25 | 9.28 | 9.06 | 9.12 | -1.72% | 626,308 | 572,828,094 |
| 2024-03-12 | 8.87 | 9.41 | 8.74 | 9.28 | +6.3% | 1,228,381 | 1,111,016,864 |
| 2024-03-11 | 8.46 | 8.73 | 8.45 | 8.73 | +3.19% | 562,734 | 484,477,857 |
| 2024-03-08 | 8.56 | 8.62 | 8.4 | 8.46 | -1.4% | 478,397 | 405,426,147 |
| 2024-03-07 | 8.74 | 8.8 | 8.58 | 8.58 | -1.72% | 513,777 | 445,953,942 |
| 2024-03-06 | 8.87 | 8.93 | 8.7 | 8.73 | -2.35% | 482,424 | 423,315,805 |
| 2024-03-05 | 8.83 | 8.98 | 8.69 | 8.94 | +0.22% | 673,623 | 595,213,698 |
| 2024-03-04 | 9.2 | 9.21 | 8.83 | 8.92 | -3.88% | 819,274 | 731,135,876 |
| 2024-03-01 | 9.41 | 9.42 | 9.16 | 9.28 | -1.49% | 518,257 | 479,551,847 |
| 2024-02-29 | 9.16 | 9.45 | 9.15 | 9.42 | +2.39% | 487,297 | 455,086,742 |
| 2024-02-28 | 9.37 | 9.55 | 9.2 | 9.2 | -1.71% | 562,557 | 528,101,512 |
| 2024-02-27 | 9.11 | 9.36 | 9.09 | 9.36 | +1.96% | 373,507 | 346,276,659 |
| 2024-02-26 | 9.3 | 9.35 | 9.13 | 9.18 | -2.24% | 441,420 | 407,000,715 |
| 2024-02-23 | 9.27 | 9.46 | 9.24 | 9.39 | +1.08% | 540,486 | 506,880,367 |
| 2024-02-22 | 9.24 | 9.35 | 9.16 | 9.29 | -0.85% | 455,156 | 420,725,399 |
| 2024-02-21 | 8.9 | 9.5 | 8.71 | 9.37 | +3.54% | 864,819 | 798,402,366 |
| 2024-02-20 | 8.98 | 9.38 | 8.94 | 9.05 | +1% | 736,524 | 670,270,448 |
| 2024-02-19 | 9.16 | 9.16 | 8.68 | 8.96 | -1.75% | 947,381 | 836,369,660 |
| 2024-02-08 | 8.67 | 9.12 | 8.67 | 9.12 | +6.42% | 870,438 | 775,711,520 |
| 2024-02-07 | 8.75 | 8.76 | 8.42 | 8.57 | -2.5% | 740,524 | 635,288,116 |
| 2024-02-06 | 8.27 | 8.88 | 8.19 | 8.79 | +5.4% | 703,055 | 602,027,324 |
| 2024-02-05 | 8.69 | 8.73 | 8.26 | 8.34 | -5.23% | 707,087 | 597,887,604 |
| 2024-02-02 | 8.66 | 9.04 | 8.46 | 8.8 | +1.73% | 647,048 | 570,740,740 |
| 2024-02-01 | 8.65 | 8.87 | 8.62 | 8.65 | -1.37% | 499,709 | 436,235,676 |
| 2024-01-31 | 8.96 | 9.12 | 8.72 | 8.77 | -2.66% | 584,524 | 517,017,594 |
| 2024-01-30 | 9.28 | 9.32 | 8.98 | 9.01 | -2.91% | 598,228 | 546,737,461 |
| 2024-01-29 | 9.4 | 9.55 | 9.21 | 9.28 | +1.31% | 1,022,863 | 962,100,378 |
| 2024-01-26 | 8.93 | 9.28 | 8.91 | 9.16 | +2.46% | 1,151,382 | 1,055,216,207 |
| 2024-01-25 | 8.42 | 8.98 | 8.39 | 8.94 | +6.68% | 910,861 | 796,512,637 |
| 2024-01-24 | 8.19 | 8.38 | 8.11 | 8.38 | +2.82% | 480,089 | 396,060,703 |
| 2024-01-23 | 8.15 | 8.23 | 8.03 | 8.15 | 0% | 451,439 | 367,673,835 |
| 2024-01-22 | 8.4 | 8.48 | 8.09 | 8.15 | -3.32% | 493,003 | 410,055,852 |
| 2024-01-19 | 8.37 | 8.56 | 8.35 | 8.43 | +0.36% | 415,144 | 351,031,410 |
| 2024-01-18 | 8.26 | 8.44 | 8.11 | 8.4 | +1.08% | 486,419 | 402,114,464 |
| 2024-01-17 | 8.56 | 8.57 | 8.31 | 8.31 | -3.26% | 394,632 | 331,828,478 |
| 2024-01-16 | 8.58 | 8.69 | 8.47 | 8.59 | -0.46% | 325,801 | 278,899,465 |
| 2024-01-15 | 8.53 | 8.67 | 8.4 | 8.63 | +1.05% | 434,838 | 372,094,100 |
| 2024-01-12 | 8.51 | 8.68 | 8.49 | 8.54 | -0.35% | 403,735 | 346,792,135 |
| 2024-01-11 | 8.62 | 8.65 | 8.46 | 8.57 | -0.81% | 486,728 | 415,444,408 |
| 2024-01-10 | 8.59 | 8.76 | 8.54 | 8.64 | 0% | 407,461 | 352,628,063 |
| 2024-01-09 | 8.51 | 8.74 | 8.43 | 8.64 | +1.53% | 488,169 | 420,657,547 |
| 2024-01-08 | 8.71 | 8.74 | 8.46 | 8.51 | -1.85% | 522,827 | 447,500,561 |
| 2024-01-05 | 8.73 | 8.87 | 8.63 | 8.67 | -1.14% | 631,755 | 552,245,806 |
| 2024-01-04 | 8.88 | 8.9 | 8.66 | 8.77 | -1.68% | 650,507 | 568,574,082 |
| 2024-01-03 | 8.93 | 9.04 | 8.86 | 8.92 | -0.34% | 507,537 | 453,726,699 |
| 2024-01-02 | 9.53 | 9.53 | 8.93 | 8.95 | -6.09% | 1,038,695 | 941,295,782 |
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
цЛЫхХЖшЫЗхПг 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