股票概览
11.58
+0.78%
+0.09
11.45
开盘价
11.59
最高价
11.43
最低价
77,779
成交量
数据更新至: 2025-03-25
技术指标
11.70
MA5 (5日均线)
11.85
MA10 (10日均线)
11.84
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 11.45 | 11.59 | 11.43 | 11.58 | +0.78% | 77,779 | 89,462,826 |
| 2025-03-24 | 11.64 | 11.69 | 11.33 | 11.49 | -1.29% | 189,092 | 217,083,435 |
| 2025-03-21 | 11.78 | 11.85 | 11.6 | 11.64 | -1.52% | 184,939 | 216,516,326 |
| 2025-03-20 | 11.93 | 11.95 | 11.79 | 11.82 | -1.34% | 204,979 | 242,753,110 |
| 2025-03-19 | 11.93 | 12.24 | 11.9 | 11.98 | -0.08% | 253,936 | 306,397,177 |
| 2025-03-18 | 12.01 | 12.11 | 11.92 | 11.99 | +0.17% | 187,356 | 225,385,348 |
| 2025-03-17 | 12.06 | 12.09 | 11.96 | 11.97 | -0.75% | 184,946 | 222,006,528 |
| 2025-03-14 | 11.84 | 12.08 | 11.8 | 12.06 | +1.86% | 258,929 | 310,076,262 |
| 2025-03-13 | 12.12 | 12.12 | 11.75 | 11.84 | -2.23% | 253,618 | 300,984,983 |
| 2025-03-12 | 11.95 | 12.25 | 11.86 | 12.11 | +1.59% | 349,785 | 421,987,448 |
| 2025-03-11 | 11.8 | 11.96 | 11.76 | 11.92 | -0.5% | 199,717 | 236,990,443 |
| 2025-03-10 | 12.2 | 12.41 | 11.88 | 11.98 | +1.01% | 426,393 | 515,718,286 |
| 2025-03-07 | 11.91 | 11.97 | 11.78 | 11.86 | -0.92% | 209,311 | 248,335,098 |
| 2025-03-06 | 11.75 | 12.05 | 11.69 | 11.97 | +2.57% | 298,425 | 355,719,965 |
| 2025-03-05 | 11.8 | 11.8 | 11.58 | 11.67 | -1.19% | 174,371 | 203,175,271 |
| 2025-03-04 | 11.65 | 11.88 | 11.58 | 11.81 | +1.37% | 177,601 | 208,999,905 |
| 2025-03-03 | 11.59 | 11.9 | 11.52 | 11.65 | +0.69% | 194,101 | 227,634,916 |
| 2025-02-28 | 11.95 | 12.05 | 11.53 | 11.57 | -3.58% | 264,563 | 310,330,929 |
| 2025-02-27 | 11.88 | 12.1 | 11.84 | 12 | +1.1% | 288,973 | 346,176,506 |
| 2025-02-26 | 11.89 | 11.93 | 11.72 | 11.87 | +0.42% | 248,640 | 293,706,541 |
| 2025-02-25 | 11.9 | 11.94 | 11.75 | 11.82 | -1.58% | 254,770 | 301,793,650 |
| 2025-02-24 | 12.19 | 12.23 | 11.91 | 12.01 | -1.48% | 294,103 | 353,818,869 |
| 2025-02-21 | 12.28 | 12.43 | 12.04 | 12.19 | -0.33% | 344,285 | 418,577,005 |
| 2025-02-20 | 12.07 | 12.48 | 12.04 | 12.23 | +1.92% | 386,506 | 474,910,833 |
| 2025-02-19 | 11.81 | 12.15 | 11.72 | 12 | +1.52% | 337,826 | 404,178,961 |
| 2025-02-18 | 12.37 | 12.42 | 11.79 | 11.82 | -4.75% | 514,941 | 620,525,081 |
| 2025-02-17 | 12.52 | 13.15 | 12.36 | 12.41 | +1.89% | 939,057 | 1,193,167,437 |
| 2025-02-14 | 11.62 | 12.24 | 11.61 | 12.18 | +4.37% | 593,792 | 718,790,165 |
| 2025-02-13 | 11.7 | 11.87 | 11.58 | 11.67 | -0.34% | 240,709 | 282,223,699 |
| 2025-02-12 | 11.67 | 11.91 | 11.53 | 11.71 | 0% | 332,982 | 389,229,234 |
| 2025-02-11 | 11.92 | 12.07 | 11.6 | 11.71 | -1.1% | 413,956 | 486,567,542 |
| 2025-02-10 | 11 | 11.88 | 10.95 | 11.84 | +8.33% | 680,350 | 782,913,157 |
| 2025-02-07 | 10.7 | 11.05 | 10.65 | 10.93 | +2.05% | 278,931 | 303,924,178 |
| 2025-02-06 | 10.5 | 10.72 | 10.36 | 10.71 | +2.39% | 175,401 | 185,672,006 |
| 2025-02-05 | 10.48 | 10.57 | 10.42 | 10.46 | +0.87% | 173,874 | 182,414,677 |
| 2025-01-27 | 10.41 | 10.51 | 10.25 | 10.37 | -2.35% | 184,305 | 191,659,618 |
| 2025-01-24 | 10.58 | 10.7 | 10.56 | 10.62 | +0.09% | 135,801 | 144,507,196 |
| 2025-01-23 | 10.71 | 10.9 | 10.6 | 10.61 | -0.38% | 144,368 | 155,195,139 |
| 2025-01-22 | 10.71 | 10.74 | 10.55 | 10.65 | -1.21% | 104,224 | 110,716,776 |
| 2025-01-21 | 10.83 | 10.86 | 10.67 | 10.78 | -0.19% | 87,337 | 93,798,537 |
| 2025-01-20 | 10.9 | 10.95 | 10.77 | 10.8 | 0% | 107,383 | 116,441,719 |
| 2025-01-17 | 10.76 | 10.88 | 10.68 | 10.8 | +0.37% | 93,395 | 100,725,165 |
| 2025-01-16 | 10.8 | 10.99 | 10.71 | 10.76 | 0% | 126,773 | 137,240,187 |
| 2025-01-15 | 10.86 | 10.87 | 10.72 | 10.76 | -1.28% | 109,872 | 118,448,327 |
| 2025-01-14 | 10.53 | 10.91 | 10.52 | 10.9 | +3.42% | 189,371 | 203,404,077 |
| 2025-01-13 | 10.37 | 10.54 | 10.33 | 10.54 | +1.35% | 124,835 | 130,229,723 |
| 2025-01-10 | 10.64 | 10.7 | 10.4 | 10.4 | -2.53% | 130,702 | 137,573,269 |
| 2025-01-09 | 10.7 | 10.8 | 10.61 | 10.67 | -0.74% | 136,298 | 145,855,203 |
| 2025-01-08 | 10.9 | 10.98 | 10.54 | 10.75 | -1.29% | 156,551 | 168,037,776 |
| 2025-01-07 | 11.02 | 11.04 | 10.71 | 10.89 | -0.82% | 141,659 | 153,902,469 |
| 2025-01-06 | 10.9 | 11.07 | 10.86 | 10.98 | +1.29% | 138,247 | 151,676,914 |
| 2025-01-03 | 10.95 | 11.09 | 10.81 | 10.84 | -0.55% | 189,244 | 206,814,386 |
| 2025-01-02 | 11.35 | 11.38 | 10.8 | 10.9 | -3.88% | 259,210 | 286,859,762 |
| 2024-12-31 | 11.69 | 11.72 | 11.33 | 11.34 | -3.08% | 216,713 | 248,937,302 |
| 2024-12-30 | 11.79 | 11.88 | 11.66 | 11.7 | -1.1% | 138,133 | 161,941,715 |
| 2024-12-27 | 11.76 | 11.92 | 11.76 | 11.83 | +0.08% | 135,561 | 160,735,742 |
| 2024-12-26 | 11.82 | 11.92 | 11.68 | 11.82 | -0.76% | 165,846 | 196,091,108 |
| 2024-12-25 | 12.12 | 12.24 | 11.84 | 11.91 | +0.25% | 275,977 | 332,293,151 |
| 2024-12-24 | 11.89 | 11.95 | 11.81 | 11.88 | +0.25% | 129,829 | 154,066,749 |
| 2024-12-23 | 12.03 | 12.06 | 11.82 | 11.85 | -1.5% | 155,616 | 185,602,718 |
| 2024-12-20 | 12.04 | 12.12 | 11.99 | 12.03 | -0.25% | 133,071 | 160,317,541 |
| 2024-12-19 | 12.08 | 12.14 | 11.91 | 12.06 | -0.99% | 147,181 | 176,755,279 |
| 2024-12-18 | 11.95 | 12.26 | 11.88 | 12.18 | +2.44% | 204,096 | 246,685,222 |
| 2024-12-17 | 12.02 | 12.04 | 11.83 | 11.89 | -1.08% | 158,665 | 188,904,657 |
| 2024-12-16 | 12.02 | 12.09 | 11.92 | 12.02 | -0.25% | 162,997 | 195,616,444 |
| 2024-12-13 | 12.32 | 12.34 | 12.03 | 12.05 | -2.82% | 270,120 | 327,750,851 |
| 2024-12-12 | 12.31 | 12.42 | 12.19 | 12.4 | +0.81% | 213,438 | 263,133,398 |
| 2024-12-11 | 12.19 | 12.41 | 12.18 | 12.3 | +0.57% | 174,013 | 214,279,874 |
| 2024-12-10 | 12.55 | 12.63 | 12.2 | 12.23 | +0.33% | 326,822 | 406,093,807 |
| 2024-12-09 | 12.36 | 12.46 | 12.12 | 12.19 | -0.81% | 215,382 | 264,345,886 |
| 2024-12-06 | 12.02 | 12.3 | 11.99 | 12.29 | +2.5% | 271,262 | 330,011,074 |
| 2024-12-05 | 11.85 | 12.02 | 11.84 | 11.99 | +1.01% | 130,986 | 156,441,393 |
| 2024-12-04 | 12.02 | 12.06 | 11.82 | 11.87 | -1.82% | 175,591 | 209,355,871 |
| 2024-12-03 | 12.16 | 12.18 | 11.93 | 12.09 | -0.49% | 201,692 | 242,634,209 |
| 2024-12-02 | 11.98 | 12.23 | 11.91 | 12.15 | +1% | 228,473 | 277,124,946 |
| 2024-11-29 | 11.81 | 12.2 | 11.81 | 12.03 | +1.35% | 225,473 | 271,053,821 |
| 2024-11-28 | 12 | 12.02 | 11.85 | 11.87 | -1.41% | 186,949 | 223,221,509 |
| 2024-11-27 | 11.77 | 12.06 | 11.61 | 12.04 | +2.12% | 202,034 | 238,753,921 |
| 2024-11-26 | 11.86 | 12.12 | 11.78 | 11.79 | +0.26% | 209,077 | 249,429,989 |
| 2024-11-25 | 11.8 | 12.08 | 11.76 | 11.76 | -1.09% | 297,472 | 353,477,745 |
| 2024-11-22 | 12.37 | 12.39 | 11.85 | 11.89 | -4.19% | 239,961 | 290,918,730 |
| 2024-11-21 | 12.5 | 12.56 | 12.29 | 12.41 | -1.04% | 210,983 | 261,604,618 |
| 2024-11-20 | 12.33 | 12.63 | 12.3 | 12.54 | +1.29% | 239,956 | 299,473,933 |
| 2024-11-19 | 12.13 | 12.4 | 12.01 | 12.38 | +2.65% | 225,237 | 275,061,194 |
| 2024-11-18 | 12.29 | 12.42 | 12.02 | 12.06 | -1.79% | 259,129 | 316,883,944 |
| 2024-11-15 | 12.57 | 12.7 | 12.27 | 12.28 | -2.62% | 277,860 | 347,196,550 |
| 2024-11-14 | 13.06 | 13.06 | 12.59 | 12.61 | -3.45% | 285,018 | 365,014,313 |
| 2024-11-13 | 13.2 | 13.41 | 12.85 | 13.06 | -1.51% | 422,067 | 551,191,404 |
| 2024-11-12 | 13.26 | 13.68 | 13.08 | 13.26 | +0.38% | 554,434 | 743,715,750 |
| 2024-11-11 | 12.88 | 13.21 | 12.83 | 13.21 | +1.23% | 392,030 | 510,451,215 |
| 2024-11-08 | 13.4 | 13.45 | 12.97 | 13.05 | -0.61% | 462,716 | 609,446,082 |
| 2024-11-07 | 12.49 | 13.16 | 12.39 | 13.13 | +4.29% | 525,145 | 676,608,282 |
| 2024-11-06 | 12.7 | 12.86 | 12.47 | 12.59 | +0.08% | 459,227 | 581,563,568 |
| 2024-11-05 | 12.05 | 12.65 | 11.94 | 12.58 | +4.66% | 534,328 | 666,755,045 |
| 2024-11-04 | 11.82 | 12.03 | 11.8 | 12.02 | +1.69% | 183,119 | 218,532,110 |
| 2024-11-01 | 11.9 | 12.16 | 11.73 | 11.82 | -1.75% | 259,494 | 309,254,538 |
| 2024-10-31 | 11.79 | 12.07 | 11.79 | 12.03 | +1.09% | 261,998 | 313,626,527 |
| 2024-10-30 | 12 | 12.19 | 11.75 | 11.9 | -1.82% | 304,339 | 363,714,524 |
| 2024-10-29 | 12.48 | 12.65 | 12.1 | 12.12 | -2.57% | 362,960 | 446,944,593 |
| 2024-10-28 | 12.27 | 12.45 | 12.03 | 12.44 | -1.11% | 446,979 | 548,021,063 |
| 2024-10-25 | 12.3 | 12.68 | 12.18 | 12.58 | +2.36% | 402,711 | 502,194,967 |
| 2024-10-24 | 12.31 | 12.53 | 12.25 | 12.29 | -0.81% | 263,651 | 326,434,324 |
| 2024-10-23 | 12.4 | 12.57 | 12.35 | 12.39 | -0.64% | 351,521 | 437,501,541 |
| 2024-10-22 | 12.11 | 12.54 | 12.07 | 12.47 | +2.47% | 388,637 | 480,810,662 |
| 2024-10-21 | 12.28 | 12.4 | 11.93 | 12.17 | -0.33% | 441,551 | 537,602,278 |
| 2024-10-18 | 11.56 | 12.61 | 11.53 | 12.21 | +5.17% | 515,977 | 620,414,086 |
| 2024-10-17 | 11.85 | 11.98 | 11.59 | 11.61 | -1.11% | 254,322 | 300,318,582 |
| 2024-10-16 | 11.65 | 11.94 | 11.58 | 11.74 | -0.34% | 268,570 | 316,294,925 |
| 2024-10-15 | 12.15 | 12.19 | 11.77 | 11.78 | -3.36% | 348,340 | 417,467,599 |
| 2024-10-14 | 12.13 | 12.3 | 11.69 | 12.19 | +0.58% | 437,621 | 524,981,717 |
| 2024-10-11 | 12.86 | 12.91 | 11.91 | 12.12 | -6.7% | 491,283 | 606,401,988 |
| 2024-10-10 | 13.16 | 13.55 | 12.76 | 12.99 | -0.31% | 551,913 | 725,811,765 |
| 2024-10-09 | 14.57 | 14.57 | 13.03 | 13.03 | -15.17% | 984,342 | 1,356,412,707 |
| 2024-10-08 | 15.8 | 15.8 | 13.8 | 15.36 | +16.63% | 1,276,844 | 1,913,170,964 |
| 2024-09-30 | 11.85 | 13.27 | 11.58 | 13.17 | +17.17% | 1,082,418 | 1,337,983,013 |
| 2024-09-27 | 10.6 | 11.45 | 10.51 | 11.24 | +8.7% | 710,089 | 777,332,057 |
| 2024-09-26 | 9.68 | 10.35 | 9.65 | 10.34 | +6.27% | 406,348 | 406,766,039 |
| 2024-09-25 | 9.61 | 9.96 | 9.61 | 9.73 | +2.21% | 386,217 | 378,694,098 |
| 2024-09-24 | 9.11 | 9.53 | 9.08 | 9.52 | +5.08% | 331,852 | 309,478,373 |
| 2024-09-23 | 9.08 | 9.18 | 9.01 | 9.06 | -0.22% | 144,938 | 131,584,440 |
| 2024-09-20 | 9.2 | 9.2 | 9.01 | 9.08 | -2.47% | 167,259 | 151,782,226 |
| 2024-09-19 | 9.23 | 9.5 | 9.07 | 9.31 | +1.42% | 219,902 | 204,251,355 |
| 2024-09-18 | 9.26 | 9.31 | 9.12 | 9.18 | -0.76% | 132,748 | 121,896,734 |
| 2024-09-13 | 9.4 | 9.46 | 9.25 | 9.25 | -1.8% | 149,528 | 139,743,705 |
| 2024-09-12 | 9.5 | 9.72 | 9.41 | 9.42 | -0.74% | 178,994 | 170,852,758 |
| 2024-09-11 | 9.44 | 9.55 | 9.35 | 9.49 | +0.32% | 142,756 | 135,075,788 |
| 2024-09-10 | 9.44 | 9.53 | 9.24 | 9.46 | -0.11% | 203,516 | 190,614,632 |
| 2024-09-09 | 9.53 | 9.65 | 9.38 | 9.47 | 0% | 202,420 | 192,432,257 |
| 2024-09-06 | 9.74 | 9.76 | 9.46 | 9.47 | -2.77% | 199,858 | 191,376,109 |
| 2024-09-05 | 9.65 | 9.83 | 9.65 | 9.74 | +1.04% | 151,939 | 148,069,266 |
| 2024-09-04 | 9.66 | 9.76 | 9.6 | 9.64 | -0.31% | 153,296 | 148,318,616 |
| 2024-09-03 | 9.58 | 9.75 | 9.5 | 9.67 | +1.04% | 179,131 | 172,807,030 |
| 2024-09-02 | 9.91 | 10.03 | 9.57 | 9.57 | -4.59% | 317,113 | 308,172,862 |
| 2024-08-30 | 9.75 | 10.26 | 9.65 | 10.03 | +2.77% | 382,904 | 384,365,656 |
| 2024-08-29 | 9.53 | 9.84 | 9.47 | 9.76 | +2.41% | 300,346 | 291,294,355 |
| 2024-08-28 | 9.45 | 9.64 | 9.38 | 9.53 | +0.11% | 221,225 | 211,214,418 |
| 2024-08-27 | 9.59 | 9.7 | 9.46 | 9.52 | -0.83% | 383,462 | 366,484,692 |
| 2024-08-26 | 10.16 | 10.35 | 9.43 | 9.6 | -13.2% | 1,086,810 | 1,058,408,883 |
| 2024-08-23 | 11.08 | 11.26 | 10.99 | 11.06 | -0.72% | 146,598 | 162,512,853 |
| 2024-08-22 | 11.34 | 11.38 | 11.1 | 11.14 | -1.42% | 167,692 | 187,932,909 |
| 2024-08-21 | 11.6 | 11.63 | 11.28 | 11.3 | -2.75% | 200,228 | 228,868,157 |
| 2024-08-20 | 11.92 | 11.98 | 11.58 | 11.62 | -2.92% | 217,266 | 254,028,457 |
| 2024-08-19 | 12.05 | 12.23 | 11.95 | 11.97 | -0.83% | 157,953 | 190,656,988 |
| 2024-08-16 | 11.97 | 12.11 | 11.82 | 12.07 | +0.75% | 164,106 | 196,872,602 |
| 2024-08-15 | 11.9 | 12.18 | 11.85 | 11.98 | +0.67% | 194,815 | 234,020,146 |
| 2024-08-14 | 12.27 | 12.3 | 11.89 | 11.9 | -3.02% | 209,929 | 251,970,857 |
| 2024-08-13 | 12.36 | 12.39 | 12.12 | 12.27 | -1.13% | 163,599 | 199,855,651 |
| 2024-08-12 | 12.34 | 12.54 | 12.29 | 12.41 | +0.57% | 182,382 | 226,838,527 |
| 2024-08-09 | 12.59 | 12.72 | 12.32 | 12.34 | -1.59% | 195,800 | 244,010,171 |
| 2024-08-08 | 12.58 | 12.69 | 12.47 | 12.54 | -0.32% | 160,375 | 201,803,113 |
| 2024-08-07 | 12.64 | 12.7 | 12.48 | 12.58 | -0.55% | 163,534 | 205,763,154 |
| 2024-08-06 | 12.69 | 12.82 | 12.46 | 12.65 | +1.2% | 238,550 | 301,312,569 |
| 2024-08-05 | 12.78 | 13.09 | 12.49 | 12.5 | -2.87% | 277,817 | 354,545,407 |
| 2024-08-02 | 12.63 | 13.29 | 12.57 | 12.87 | +0.94% | 280,047 | 364,187,302 |
| 2024-08-01 | 13.12 | 13.16 | 12.68 | 12.75 | -2.82% | 209,608 | 269,285,609 |
| 2024-07-31 | 12.29 | 13.12 | 12.18 | 13.12 | +6.93% | 271,412 | 347,731,189 |
| 2024-07-30 | 12.36 | 12.41 | 12.17 | 12.27 | -1.13% | 123,686 | 151,854,634 |
| 2024-07-29 | 12.79 | 12.83 | 12.4 | 12.41 | -2.82% | 159,546 | 199,682,849 |
| 2024-07-26 | 12.85 | 12.94 | 12.73 | 12.77 | +0.31% | 121,718 | 155,913,061 |
| 2024-07-25 | 12.75 | 12.97 | 12.71 | 12.73 | -0.31% | 108,405 | 138,802,285 |
| 2024-07-24 | 12.88 | 13.02 | 12.69 | 12.77 | -1.39% | 166,429 | 213,391,773 |
| 2024-07-23 | 13.43 | 13.44 | 12.92 | 12.95 | -3.57% | 183,687 | 240,983,826 |
| 2024-07-22 | 13.42 | 13.58 | 13.3 | 13.43 | +0.15% | 132,112 | 177,648,848 |
| 2024-07-19 | 13.39 | 13.57 | 13.23 | 13.41 | -0.45% | 142,190 | 190,457,412 |
| 2024-07-18 | 13.63 | 13.64 | 13.35 | 13.47 | -1.54% | 183,612 | 246,908,648 |
| 2024-07-17 | 13.68 | 13.75 | 13.41 | 13.68 | -0.07% | 118,385 | 161,092,232 |
| 2024-07-16 | 13.8 | 13.88 | 13.5 | 13.69 | -1.44% | 106,892 | 145,752,423 |
| 2024-07-15 | 14 | 14.19 | 13.85 | 13.89 | -1% | 96,596 | 135,124,163 |
| 2024-07-12 | 14.01 | 14.23 | 13.91 | 14.03 | +0.72% | 128,181 | 180,776,450 |
| 2024-07-11 | 13.42 | 14.05 | 13.3 | 13.93 | +5.93% | 198,501 | 272,754,496 |
| 2024-07-10 | 13.24 | 13.37 | 13.06 | 13.15 | -0.98% | 112,859 | 149,090,006 |
| 2024-07-09 | 13.4 | 13.47 | 13.04 | 13.28 | -0.9% | 158,038 | 209,608,523 |
| 2024-07-08 | 13.77 | 13.81 | 13.31 | 13.4 | -2.69% | 110,192 | 148,551,299 |
| 2024-07-05 | 13.65 | 13.86 | 13.28 | 13.77 | +0.73% | 184,957 | 249,629,388 |
| 2024-07-04 | 14.06 | 14.14 | 13.62 | 13.67 | -3.12% | 151,953 | 209,223,627 |
| 2024-07-03 | 14.19 | 14.31 | 13.98 | 14.11 | -0.63% | 96,356 | 136,141,822 |
| 2024-07-02 | 14.85 | 14.85 | 14.16 | 14.2 | -4.31% | 190,170 | 272,565,767 |
| 2024-07-01 | 14.92 | 14.93 | 14.53 | 14.84 | 0% | 104,151 | 153,394,190 |
| 2024-06-28 | 14.78 | 15.09 | 14.7 | 14.84 | +0.41% | 95,882 | 143,118,232 |
| 2024-06-27 | 15.21 | 15.21 | 14.71 | 14.78 | -4.09% | 128,183 | 190,385,086 |
| 2024-06-26 | 15.29 | 15.45 | 15.03 | 15.41 | +0.72% | 100,740 | 153,731,023 |
| 2024-06-25 | 15.47 | 15.59 | 15.19 | 15.3 | -1.16% | 82,707 | 127,318,593 |
| 2024-06-24 | 15.65 | 15.77 | 15.41 | 15.48 | -1.9% | 90,390 | 140,813,778 |
| 2024-06-21 | 15.75 | 16.02 | 15.71 | 15.78 | -0.5% | 85,559 | 135,464,709 |
| 2024-06-20 | 16.03 | 16.26 | 15.8 | 15.86 | -1.18% | 105,352 | 168,539,795 |
| 2024-06-19 | 15.93 | 16.24 | 15.91 | 16.05 | +0.75% | 111,288 | 178,832,994 |
| 2024-06-18 | 16.09 | 16.19 | 15.89 | 15.93 | -1.06% | 79,818 | 127,850,220 |
| 2024-06-17 | 16.12 | 16.28 | 15.98 | 16.1 | 0% | 109,265 | 175,932,856 |
| 2024-06-14 | 16.4 | 16.47 | 16.04 | 16.1 | -2.48% | 188,345 | 303,963,791 |
| 2024-06-13 | 16.5 | 16.69 | 16.34 | 16.51 | +0.12% | 120,111 | 198,437,110 |
| 2024-06-12 | 16.3 | 16.65 | 16.16 | 16.49 | +0.86% | 136,052 | 224,186,676 |
| 2024-06-11 | 16.02 | 16.55 | 16.02 | 16.35 | +1.62% | 117,356 | 191,627,366 |
| 2024-06-07 | 16.16 | 16.38 | 16 | 16.09 | -0.37% | 138,644 | 224,610,424 |
| 2024-06-06 | 16.4 | 16.63 | 16.06 | 16.15 | -1.22% | 161,117 | 263,153,136 |
| 2024-06-05 | 16.4 | 16.94 | 16.32 | 16.35 | -0.49% | 231,876 | 385,884,821 |
| 2024-06-04 | 15.94 | 16.49 | 15.87 | 16.43 | +2.75% | 176,237 | 286,048,907 |
| 2024-06-03 | 16.47 | 16.66 | 15.83 | 15.99 | -2.91% | 270,330 | 438,810,251 |
| 2024-05-31 | 16.06 | 16.64 | 16 | 16.47 | +3% | 307,821 | 506,358,456 |
| 2024-05-30 | 15.36 | 16.06 | 15.34 | 15.99 | +3.7% | 253,992 | 403,638,588 |
| 2024-05-29 | 15.19 | 15.61 | 15.16 | 15.42 | +0.98% | 160,367 | 248,000,437 |
| 2024-05-28 | 15.43 | 15.44 | 15.22 | 15.27 | -1.61% | 78,376 | 120,095,001 |
| 2024-05-27 | 15.4 | 15.52 | 15.15 | 15.52 | +1.31% | 122,158 | 187,447,339 |
| 2024-05-24 | 15.46 | 15.59 | 15.32 | 15.32 | -1.1% | 87,055 | 134,333,274 |
| 2024-05-23 | 15.63 | 15.78 | 15.44 | 15.49 | -1.65% | 120,172 | 186,869,023 |
| 2024-05-22 | 16.09 | 16.2 | 15.69 | 15.75 | -1.93% | 149,856 | 236,810,776 |
| 2024-05-21 | 16.03 | 16.29 | 15.94 | 16.06 | +0.12% | 148,096 | 238,398,024 |
| 2024-05-20 | 15.89 | 16.09 | 15.74 | 16.04 | +0.69% | 162,834 | 259,350,833 |
| 2024-05-17 | 15.99 | 16.2 | 15.78 | 15.93 | -0.75% | 176,346 | 280,629,410 |
| 2024-05-16 | 16.14 | 16.52 | 15.95 | 16.05 | -0.56% | 299,361 | 486,153,354 |
| 2024-05-15 | 16.3 | 16.53 | 16.07 | 16.14 | -1.88% | 267,538 | 434,981,710 |
| 2024-05-14 | 16.36 | 16.57 | 16.2 | 16.45 | -0.12% | 326,373 | 535,188,234 |
| 2024-05-13 | 15.75 | 16.63 | 15.63 | 16.47 | +3.85% | 483,847 | 784,869,876 |
| 2024-05-10 | 15.45 | 16.03 | 15.39 | 15.86 | +2.65% | 475,956 | 754,359,272 |
| 2024-05-09 | 14.79 | 15.49 | 14.74 | 15.45 | +4.04% | 310,461 | 472,064,956 |
| 2024-05-08 | 14.91 | 15 | 14.67 | 14.85 | -0.54% | 169,653 | 251,072,181 |
| 2024-05-07 | 14.9 | 15.03 | 14.76 | 14.93 | +0.4% | 148,224 | 220,779,659 |
| 2024-05-06 | 14.87 | 15.08 | 14.78 | 14.87 | +0.81% | 200,341 | 299,137,404 |
| 2024-04-30 | 14.67 | 14.86 | 14.59 | 14.75 | +0.55% | 160,139 | 236,053,675 |
| 2024-04-29 | 14.33 | 14.8 | 14.27 | 14.67 | +2.16% | 232,535 | 340,403,556 |
| 2024-04-26 | 14.09 | 14.41 | 14.09 | 14.36 | +1.13% | 200,189 | 285,132,173 |
| 2024-04-25 | 13.8 | 14.36 | 13.76 | 14.2 | +2.82% | 243,525 | 343,782,329 |
| 2024-04-24 | 14 | 14.01 | 13.67 | 13.81 | -1.36% | 197,018 | 271,382,234 |
| 2024-04-23 | 13.78 | 14.43 | 13.77 | 14 | +0.72% | 224,129 | 315,473,464 |
| 2024-04-22 | 13.06 | 14.07 | 12.91 | 13.9 | +4.43% | 394,176 | 539,294,477 |
| 2024-04-19 | 13.48 | 13.53 | 13.3 | 13.31 | -1.63% | 128,775 | 172,429,482 |
| 2024-04-18 | 13.58 | 13.75 | 13.42 | 13.53 | -0.37% | 131,668 | 178,842,992 |
| 2024-04-17 | 13.35 | 13.71 | 13.34 | 13.58 | +1.88% | 136,416 | 184,409,184 |
| 2024-04-16 | 13.58 | 13.74 | 13.3 | 13.33 | -1.7% | 139,362 | 188,641,257 |
| 2024-04-15 | 13.52 | 13.81 | 13.14 | 13.56 | +0.82% | 161,209 | 218,230,498 |
| 2024-04-12 | 13.63 | 13.71 | 13.42 | 13.45 | -1.39% | 89,539 | 121,060,520 |
| 2024-04-11 | 13.65 | 13.79 | 13.61 | 13.64 | -0.58% | 70,038 | 95,913,902 |
| 2024-04-10 | 13.93 | 13.96 | 13.62 | 13.72 | -1.65% | 81,523 | 112,121,442 |
| 2024-04-09 | 13.74 | 13.95 | 13.69 | 13.95 | +1.53% | 87,224 | 120,782,152 |
| 2024-04-08 | 14.02 | 14.05 | 13.73 | 13.74 | -2.62% | 104,297 | 144,425,179 |
| 2024-04-03 | 14.18 | 14.23 | 14.08 | 14.11 | -0.63% | 79,983 | 113,039,906 |
| 2024-04-02 | 14.3 | 14.31 | 14.11 | 14.2 | -0.7% | 90,633 | 128,609,560 |
| 2024-04-01 | 13.9 | 14.33 | 13.88 | 14.3 | +3.77% | 134,784 | 191,434,874 |
| 2024-03-29 | 13.82 | 13.87 | 13.6 | 13.78 | -0.14% | 97,359 | 133,576,053 |
| 2024-03-28 | 13.68 | 13.99 | 13.63 | 13.8 | +0.66% | 95,202 | 131,682,576 |
| 2024-03-27 | 14.11 | 14.12 | 13.71 | 13.71 | -2.21% | 108,869 | 151,639,814 |
| 2024-03-26 | 13.99 | 14.07 | 13.88 | 14.02 | -0.07% | 108,306 | 151,385,815 |
| 2024-03-25 | 14.23 | 14.37 | 14.01 | 14.03 | -2.03% | 121,164 | 171,809,845 |
| 2024-03-22 | 14.67 | 14.77 | 14.26 | 14.32 | -3.05% | 192,135 | 276,809,735 |
| 2024-03-21 | 15 | 15.06 | 14.75 | 14.77 | -1.86% | 144,713 | 215,335,279 |
| 2024-03-20 | 14.98 | 15.23 | 14.86 | 15.05 | +0.47% | 150,617 | 226,562,290 |
| 2024-03-19 | 15.18 | 15.2 | 14.97 | 14.98 | -1.19% | 116,653 | 175,692,191 |
| 2024-03-18 | 15.07 | 15.16 | 14.9 | 15.16 | +0.86% | 151,628 | 227,991,420 |
| 2024-03-15 | 15 | 15.15 | 14.8 | 15.03 | +0.07% | 132,289 | 197,865,453 |
| 2024-03-14 | 15.3 | 15.49 | 14.93 | 15.02 | -0.4% | 181,429 | 276,093,745 |
| 2024-03-13 | 15.24 | 15.25 | 14.95 | 15.08 | -1.18% | 123,091 | 185,480,251 |
| 2024-03-12 | 14.97 | 15.35 | 14.96 | 15.26 | +1.73% | 196,835 | 299,400,530 |
| 2024-03-11 | 14.5 | 15 | 14.42 | 15 | +3.31% | 221,394 | 327,093,697 |
| 2024-03-08 | 14.45 | 14.58 | 14.27 | 14.52 | +0.48% | 120,203 | 173,442,502 |
| 2024-03-07 | 14.72 | 14.85 | 14.45 | 14.45 | -2.1% | 132,786 | 194,275,287 |
| 2024-03-06 | 14.81 | 14.94 | 14.54 | 14.76 | -0.94% | 149,187 | 219,825,359 |
| 2024-03-05 | 15.06 | 15.1 | 14.83 | 14.9 | -1.72% | 188,740 | 281,724,897 |
| 2024-03-04 | 15.1 | 15.42 | 14.98 | 15.16 | +0.66% | 215,522 | 326,488,783 |
| 2024-03-01 | 15.09 | 15.1 | 14.85 | 15.06 | -0.2% | 159,855 | 239,821,977 |
| 2024-02-29 | 14.7 | 15.14 | 14.6 | 15.09 | +1.75% | 203,920 | 305,059,774 |
| 2024-02-28 | 15.03 | 15.6 | 14.79 | 14.83 | -1% | 314,513 | 480,076,024 |
| 2024-02-27 | 14.71 | 14.98 | 14.64 | 14.98 | +1.15% | 169,408 | 250,595,126 |
| 2024-02-26 | 14.64 | 15.02 | 14.49 | 14.81 | +0.95% | 208,564 | 307,680,537 |
| 2024-02-23 | 14.68 | 14.73 | 14.38 | 14.67 | -0.2% | 174,620 | 253,944,971 |
| 2024-02-22 | 14.56 | 14.73 | 14.54 | 14.7 | +0.34% | 143,064 | 209,212,557 |
| 2024-02-21 | 14.6 | 15.03 | 14.47 | 14.65 | -0.41% | 205,141 | 302,941,243 |
| 2024-02-20 | 14.56 | 14.87 | 14.55 | 14.71 | -0.2% | 132,562 | 195,172,246 |
| 2024-02-19 | 15 | 15.11 | 14.51 | 14.74 | -1.67% | 252,451 | 371,578,736 |
| 2024-02-08 | 14.65 | 15.61 | 14.55 | 14.99 | +1.35% | 375,854 | 574,661,840 |
| 2024-02-07 | 14.13 | 14.84 | 13.94 | 14.79 | +4.38% | 422,730 | 614,552,638 |
| 2024-02-06 | 12.55 | 14.28 | 12.52 | 14.17 | +11.66% | 460,211 | 639,827,439 |
| 2024-02-05 | 12.38 | 13.1 | 11.6 | 12.69 | +2.17% | 301,144 | 372,988,812 |
| 2024-02-02 | 13.01 | 13.14 | 12.08 | 12.42 | -4.53% | 229,043 | 288,946,484 |
| 2024-02-01 | 13.02 | 13.4 | 12.98 | 13.01 | -0.69% | 127,362 | 167,370,848 |
| 2024-01-31 | 13.44 | 13.57 | 13.02 | 13.1 | -3.61% | 154,577 | 205,466,869 |
| 2024-01-30 | 13.8 | 14.04 | 13.57 | 13.59 | -1.66% | 134,783 | 186,209,540 |
| 2024-01-29 | 13.95 | 14.18 | 13.81 | 13.82 | -0.22% | 140,926 | 197,110,521 |
| 2024-01-26 | 14 | 14.19 | 13.79 | 13.85 | -1.35% | 133,286 | 186,648,330 |
| 2024-01-25 | 13.57 | 14.06 | 13.5 | 14.04 | +3.31% | 156,663 | 216,921,546 |
| 2024-01-24 | 13.4 | 13.66 | 13.13 | 13.59 | +1.49% | 140,909 | 189,545,097 |
| 2024-01-23 | 13.25 | 13.47 | 13.1 | 13.39 | +1.13% | 175,520 | 233,783,703 |
| 2024-01-22 | 13.73 | 13.8 | 13.13 | 13.24 | -3.78% | 241,162 | 326,490,454 |
| 2024-01-19 | 14.11 | 14.19 | 13.73 | 13.76 | -3.17% | 167,325 | 233,056,186 |
| 2024-01-18 | 14.1 | 14.25 | 13.8 | 14.21 | +0.28% | 169,359 | 237,004,292 |
| 2024-01-17 | 14.54 | 14.68 | 14.16 | 14.17 | -2.61% | 112,968 | 162,604,028 |
| 2024-01-16 | 14.77 | 14.82 | 14.33 | 14.55 | -0.95% | 154,116 | 224,360,062 |
| 2024-01-15 | 14.79 | 14.9 | 14.66 | 14.69 | -0.74% | 102,759 | 151,541,867 |
| 2024-01-12 | 15 | 15.15 | 14.78 | 14.8 | -1.4% | 136,732 | 204,587,176 |
| 2024-01-11 | 14.96 | 15.13 | 14.9 | 15.01 | +0.87% | 117,441 | 176,387,980 |
| 2024-01-10 | 15.01 | 15.06 | 14.76 | 14.88 | -0.73% | 122,783 | 182,702,128 |
| 2024-01-09 | 15.01 | 15.16 | 14.87 | 14.99 | -0.07% | 111,459 | 167,323,934 |
| 2024-01-08 | 15.39 | 15.39 | 14.99 | 15 | -2.53% | 127,373 | 193,360,872 |
| 2024-01-05 | 15.7 | 15.74 | 15.35 | 15.39 | -1.97% | 129,045 | 200,405,848 |
| 2024-01-04 | 15.94 | 16.01 | 15.58 | 15.7 | -1.75% | 130,141 | 204,676,479 |
| 2024-01-03 | 16.02 | 16.17 | 15.9 | 15.98 | -0.37% | 93,828 | 150,400,133 |
| 2024-01-02 | 16.17 | 16.27 | 16.01 | 16.04 | -0.74% | 100,223 | 161,490,804 |
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╣РцЩохМ╗чЦЧ 属于 医疗器械 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