股票概览
13.67
+0.51%
+0.07
13.7
开盘价
13.74
最高价
13.55
最低价
230,078
成交量
数据更新至: 2025-03-25
技术指标
13.84
MA5 (5日均线)
13.95
MA10 (10日均线)
13.98
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 | 13.7 | 13.74 | 13.55 | 13.67 | +0.51% | 230,078 | 313,960,003 |
| 2025-03-24 | 13.73 | 13.75 | 13.5 | 13.6 | -1.02% | 494,913 | 673,053,285 |
| 2025-03-21 | 13.92 | 14.03 | 13.65 | 13.74 | -1.72% | 606,697 | 838,397,357 |
| 2025-03-20 | 14.19 | 14.19 | 13.96 | 13.98 | -1.55% | 485,472 | 681,965,102 |
| 2025-03-19 | 14.26 | 14.48 | 14.14 | 14.2 | -0.98% | 515,818 | 734,288,910 |
| 2025-03-18 | 14.28 | 14.45 | 14.16 | 14.34 | +0.99% | 677,677 | 971,267,092 |
| 2025-03-17 | 14.33 | 14.47 | 14.16 | 14.2 | -1.18% | 823,285 | 1,174,716,545 |
| 2025-03-14 | 13.65 | 14.38 | 13.55 | 14.37 | +5.9% | 1,629,574 | 2,300,173,158 |
| 2025-03-13 | 13.85 | 13.87 | 13.52 | 13.57 | -1.88% | 503,345 | 686,234,340 |
| 2025-03-12 | 14 | 14.11 | 13.81 | 13.83 | -1.21% | 457,947 | 636,008,456 |
| 2025-03-11 | 13.71 | 14 | 13.68 | 14 | +0.72% | 503,820 | 697,679,328 |
| 2025-03-10 | 13.86 | 14.06 | 13.67 | 13.9 | +1.16% | 648,405 | 897,426,952 |
| 2025-03-07 | 13.96 | 14.02 | 13.68 | 13.74 | -2.14% | 733,370 | 1,011,158,537 |
| 2025-03-06 | 13.98 | 14.12 | 13.94 | 14.04 | +1.23% | 681,646 | 955,986,303 |
| 2025-03-05 | 14.12 | 14.13 | 13.78 | 13.87 | -1.56% | 596,993 | 828,362,674 |
| 2025-03-04 | 14.14 | 14.18 | 13.98 | 14.09 | -0.91% | 684,964 | 964,113,282 |
| 2025-03-03 | 13.88 | 14.54 | 13.86 | 14.22 | +2.3% | 1,258,370 | 1,797,691,349 |
| 2025-02-28 | 14.35 | 14.62 | 13.84 | 13.9 | -3.87% | 1,194,671 | 1,688,282,652 |
| 2025-02-27 | 13.9 | 14.69 | 13.85 | 14.46 | +4.33% | 2,162,813 | 3,119,872,401 |
| 2025-02-26 | 13.68 | 13.99 | 13.68 | 13.86 | +1.32% | 667,093 | 921,000,201 |
| 2025-02-25 | 13.6 | 13.88 | 13.5 | 13.68 | -0.73% | 698,338 | 956,620,607 |
| 2025-02-24 | 13.89 | 14.1 | 13.66 | 13.78 | -1.15% | 875,284 | 1,209,953,048 |
| 2025-02-21 | 13.96 | 14.14 | 13.68 | 13.94 | -0.14% | 1,091,076 | 1,510,719,939 |
| 2025-02-20 | 13.46 | 14.2 | 13.4 | 13.96 | +3.56% | 1,593,992 | 2,221,699,559 |
| 2025-02-19 | 13.2 | 13.5 | 13.13 | 13.48 | +2.2% | 844,618 | 1,126,220,874 |
| 2025-02-18 | 13.66 | 13.66 | 13.19 | 13.19 | -4.35% | 1,008,026 | 1,351,032,541 |
| 2025-02-17 | 13.68 | 14.19 | 13.68 | 13.79 | +1.85% | 1,481,053 | 2,058,914,872 |
| 2025-02-14 | 13.24 | 13.68 | 13.19 | 13.54 | +2.34% | 1,262,596 | 1,706,380,929 |
| 2025-02-13 | 13.09 | 13.44 | 13.02 | 13.23 | +0.99% | 969,333 | 1,285,043,588 |
| 2025-02-12 | 12.93 | 13.1 | 12.89 | 13.1 | +1.08% | 537,356 | 698,816,713 |
| 2025-02-11 | 13.32 | 13.32 | 12.95 | 12.96 | -2.85% | 819,958 | 1,068,783,112 |
| 2025-02-10 | 13.12 | 13.36 | 13.02 | 13.34 | +1.75% | 943,711 | 1,245,266,364 |
| 2025-02-07 | 12.71 | 13.28 | 12.63 | 13.11 | +3.15% | 1,225,170 | 1,597,705,969 |
| 2025-02-06 | 12.43 | 12.73 | 12.31 | 12.71 | +1.76% | 682,909 | 858,686,069 |
| 2025-02-05 | 12.41 | 12.55 | 12.34 | 12.49 | +1.3% | 531,625 | 663,680,478 |
| 2025-01-27 | 12.43 | 12.58 | 12.33 | 12.33 | -0.4% | 474,203 | 590,214,470 |
| 2025-01-24 | 12.39 | 12.48 | 12.31 | 12.38 | +0.08% | 485,812 | 601,767,675 |
| 2025-01-23 | 12.45 | 12.65 | 12.37 | 12.37 | +0.57% | 653,948 | 818,654,344 |
| 2025-01-22 | 12.3 | 12.35 | 12.18 | 12.3 | -0.73% | 392,676 | 481,908,713 |
| 2025-01-21 | 12.51 | 12.58 | 12.26 | 12.39 | -0.48% | 400,329 | 495,130,666 |
| 2025-01-20 | 12.54 | 12.64 | 12.4 | 12.45 | +0.24% | 532,302 | 665,972,408 |
| 2025-01-17 | 12.42 | 12.53 | 12.34 | 12.42 | -0.32% | 382,776 | 475,846,858 |
| 2025-01-16 | 12.55 | 12.73 | 12.38 | 12.46 | -0.32% | 486,454 | 610,082,554 |
| 2025-01-15 | 12.65 | 12.66 | 12.45 | 12.5 | -1.34% | 490,508 | 614,378,948 |
| 2025-01-14 | 12.32 | 12.75 | 12.32 | 12.67 | +3.01% | 873,195 | 1,098,447,238 |
| 2025-01-13 | 12 | 12.35 | 11.94 | 12.3 | +2.07% | 507,155 | 620,234,629 |
| 2025-01-10 | 12.31 | 12.41 | 12.05 | 12.05 | -2.03% | 388,406 | 474,605,995 |
| 2025-01-09 | 12.27 | 12.53 | 12.22 | 12.3 | 0% | 448,106 | 554,950,232 |
| 2025-01-08 | 12.5 | 12.56 | 12.03 | 12.3 | -1.84% | 670,329 | 822,267,342 |
| 2025-01-07 | 12.44 | 12.53 | 12.25 | 12.53 | +1.05% | 522,760 | 647,729,897 |
| 2025-01-06 | 12.49 | 12.58 | 12.29 | 12.4 | -0.72% | 639,165 | 793,283,517 |
| 2025-01-03 | 12.75 | 12.81 | 12.41 | 12.49 | -1.81% | 697,434 | 878,159,567 |
| 2025-01-02 | 13.24 | 13.28 | 12.58 | 12.72 | -4% | 1,010,519 | 1,304,513,294 |
| 2024-12-31 | 13.65 | 13.7 | 13.25 | 13.25 | -2.93% | 685,414 | 921,559,123 |
| 2024-12-30 | 13.72 | 13.78 | 13.59 | 13.65 | -0.87% | 575,104 | 785,508,861 |
| 2024-12-27 | 13.9 | 13.98 | 13.73 | 13.77 | -1.08% | 630,036 | 873,361,274 |
| 2024-12-26 | 13.86 | 14.02 | 13.85 | 13.92 | +0.22% | 380,988 | 531,104,517 |
| 2024-12-25 | 14.07 | 14.13 | 13.82 | 13.89 | -0.71% | 469,453 | 653,266,280 |
| 2024-12-24 | 13.81 | 14.13 | 13.81 | 13.99 | +1.52% | 594,232 | 830,730,864 |
| 2024-12-23 | 14.06 | 14.11 | 13.76 | 13.78 | -1.99% | 586,817 | 816,926,921 |
| 2024-12-20 | 13.98 | 14.17 | 13.94 | 14.06 | +0.57% | 537,899 | 756,251,970 |
| 2024-12-19 | 13.94 | 14 | 13.71 | 13.98 | -0.78% | 779,593 | 1,081,315,332 |
| 2024-12-18 | 14.05 | 14.18 | 14 | 14.09 | -0.14% | 509,287 | 718,114,696 |
| 2024-12-17 | 14.17 | 14.3 | 14.07 | 14.11 | -0.98% | 623,140 | 882,964,959 |
| 2024-12-16 | 14.4 | 14.42 | 14.16 | 14.25 | -1.04% | 676,120 | 963,814,999 |
| 2024-12-13 | 14.98 | 14.99 | 14.39 | 14.4 | -4.95% | 1,391,485 | 2,033,973,092 |
| 2024-12-12 | 14.99 | 15.2 | 14.77 | 15.15 | +1.07% | 995,519 | 1,492,499,994 |
| 2024-12-11 | 14.8 | 15.07 | 14.78 | 14.99 | +0.6% | 788,520 | 1,179,488,514 |
| 2024-12-10 | 15.52 | 15.89 | 14.86 | 14.9 | +1.92% | 1,952,227 | 2,996,271,595 |
| 2024-12-09 | 14.76 | 14.92 | 14.51 | 14.62 | -0.95% | 720,230 | 1,059,953,831 |
| 2024-12-06 | 14.41 | 14.95 | 14.35 | 14.76 | +2.36% | 1,000,748 | 1,469,965,041 |
| 2024-12-05 | 14.39 | 14.53 | 14.35 | 14.42 | -0.41% | 486,069 | 700,790,943 |
| 2024-12-04 | 14.63 | 14.66 | 14.34 | 14.48 | -1.5% | 590,537 | 856,383,897 |
| 2024-12-03 | 14.78 | 14.79 | 14.52 | 14.7 | -0.81% | 688,154 | 1,007,386,863 |
| 2024-12-02 | 14.66 | 14.95 | 14.6 | 14.82 | +0.95% | 874,731 | 1,296,001,559 |
| 2024-11-29 | 14.32 | 14.95 | 14.28 | 14.68 | +2.66% | 1,096,712 | 1,604,360,697 |
| 2024-11-28 | 14.45 | 14.52 | 14.26 | 14.3 | -0.97% | 617,643 | 887,635,880 |
| 2024-11-27 | 14.01 | 14.45 | 13.93 | 14.44 | +2.27% | 826,231 | 1,174,055,731 |
| 2024-11-26 | 14.16 | 14.45 | 14.08 | 14.12 | -0.07% | 665,134 | 948,369,027 |
| 2024-11-25 | 14.26 | 14.4 | 13.93 | 14.13 | -1.05% | 964,018 | 1,360,269,983 |
| 2024-11-22 | 14.96 | 14.99 | 14.26 | 14.28 | -4.86% | 1,150,822 | 1,682,912,266 |
| 2024-11-21 | 15.04 | 15.13 | 14.86 | 15.01 | -1.18% | 959,661 | 1,436,080,819 |
| 2024-11-20 | 15.06 | 15.35 | 14.9 | 15.19 | -0.46% | 1,199,255 | 1,814,872,726 |
| 2024-11-19 | 14.99 | 15.28 | 14.58 | 15.26 | +2.48% | 1,174,617 | 1,756,664,077 |
| 2024-11-18 | 15.24 | 15.42 | 14.8 | 14.89 | -1.33% | 1,193,949 | 1,799,595,886 |
| 2024-11-15 | 15.59 | 15.72 | 15.07 | 15.09 | -3.21% | 1,236,979 | 1,907,982,868 |
| 2024-11-14 | 16.24 | 16.24 | 15.54 | 15.59 | -4.71% | 1,495,698 | 2,377,329,473 |
| 2024-11-13 | 16.5 | 16.65 | 16.08 | 16.36 | -2.56% | 1,837,074 | 3,000,240,632 |
| 2024-11-12 | 16.26 | 17.36 | 16.26 | 16.79 | +3.26% | 3,413,329 | 5,781,511,062 |
| 2024-11-11 | 15.8 | 16.26 | 15.7 | 16.26 | +1.18% | 1,760,802 | 2,818,457,557 |
| 2024-11-08 | 17 | 17.15 | 15.9 | 16.07 | -2.61% | 2,768,231 | 4,503,489,652 |
| 2024-11-07 | 14.95 | 16.51 | 14.91 | 16.5 | +8.91% | 3,408,649 | 5,409,336,914 |
| 2024-11-06 | 15.2 | 15.7 | 14.99 | 15.15 | -0.33% | 2,181,982 | 3,335,819,717 |
| 2024-11-05 | 14.4 | 15.34 | 14.31 | 15.2 | +5.12% | 2,474,463 | 3,721,760,951 |
| 2024-11-04 | 14.18 | 14.55 | 14.18 | 14.46 | +1.97% | 973,485 | 1,396,586,994 |
| 2024-11-01 | 14.35 | 14.49 | 14.12 | 14.18 | -2.14% | 1,145,713 | 1,638,393,234 |
| 2024-10-31 | 14.39 | 14.77 | 14.28 | 14.49 | +1.05% | 1,400,915 | 2,037,397,612 |
| 2024-10-30 | 14.58 | 14.69 | 14.15 | 14.34 | -2.52% | 1,416,120 | 2,038,653,943 |
| 2024-10-29 | 15.09 | 15.23 | 14.69 | 14.71 | -2.45% | 1,437,542 | 2,140,427,772 |
| 2024-10-28 | 15.03 | 15.21 | 14.85 | 15.08 | +0.67% | 1,473,322 | 2,217,479,079 |
| 2024-10-25 | 14.38 | 15.2 | 14.38 | 14.98 | +4.03% | 2,188,500 | 3,260,240,421 |
| 2024-10-24 | 14.58 | 14.76 | 14.34 | 14.4 | -2.57% | 1,345,686 | 1,952,304,863 |
| 2024-10-23 | 15 | 15.1 | 14.7 | 14.78 | -1.47% | 1,775,557 | 2,644,220,106 |
| 2024-10-22 | 14.68 | 15.15 | 14.66 | 15 | +1.21% | 1,683,040 | 2,517,271,705 |
| 2024-10-21 | 14.92 | 15.21 | 14.58 | 14.82 | -1.2% | 2,441,145 | 3,622,055,774 |
| 2024-10-18 | 13.86 | 16.01 | 13.76 | 15 | +7.14% | 3,483,781 | 5,085,754,567 |
| 2024-10-17 | 13.86 | 14.5 | 13.86 | 14 | +3.09% | 2,370,895 | 3,362,461,060 |
| 2024-10-16 | 13.53 | 13.94 | 13.46 | 13.58 | -2.37% | 1,509,732 | 2,063,742,936 |
| 2024-10-15 | 14.44 | 14.56 | 13.88 | 13.91 | -3.67% | 1,736,691 | 2,465,746,181 |
| 2024-10-14 | 14.2 | 14.56 | 13.76 | 14.44 | +1.19% | 2,308,420 | 3,277,834,600 |
| 2024-10-11 | 15.15 | 15.36 | 14.01 | 14.27 | -7.52% | 2,704,525 | 3,927,119,807 |
| 2024-10-10 | 15.63 | 16.55 | 15 | 15.43 | -1.28% | 3,034,817 | 4,766,837,694 |
| 2024-10-09 | 17.5 | 17.86 | 15.57 | 15.63 | -18.12% | 5,161,042 | 8,659,579,688 |
| 2024-10-08 | 19.09 | 19.09 | 17 | 19.09 | +19.99% | 6,404,616 | 11,863,393,181 |
| 2024-09-30 | 14.5 | 15.91 | 14 | 15.91 | +19.98% | 4,633,975 | 6,966,199,830 |
| 2024-09-27 | 11.95 | 13.38 | 11.87 | 13.26 | +15.3% | 3,563,007 | 4,465,512,784 |
| 2024-09-26 | 10.31 | 11.88 | 10.29 | 11.5 | +11% | 2,293,889 | 2,532,692,527 |
| 2024-09-25 | 10.25 | 10.7 | 10.22 | 10.36 | +2.68% | 1,432,947 | 1,499,892,631 |
| 2024-09-24 | 9.67 | 10.1 | 9.58 | 10.09 | +4.67% | 1,191,860 | 1,178,571,281 |
| 2024-09-23 | 9.72 | 9.83 | 9.61 | 9.64 | -1.03% | 421,354 | 408,208,337 |
| 2024-09-20 | 9.65 | 9.76 | 9.61 | 9.74 | +0.62% | 506,804 | 490,710,723 |
| 2024-09-19 | 9.43 | 9.97 | 9.37 | 9.68 | +3.64% | 872,498 | 846,012,588 |
| 2024-09-18 | 9.33 | 9.37 | 9.2 | 9.34 | +0.11% | 326,599 | 302,857,332 |
| 2024-09-13 | 9.49 | 9.56 | 9.33 | 9.33 | -2.1% | 355,543 | 334,867,710 |
| 2024-09-12 | 9.47 | 9.75 | 9.46 | 9.53 | +0.63% | 579,790 | 557,428,692 |
| 2024-09-11 | 9.37 | 9.53 | 9.3 | 9.47 | +0.64% | 463,915 | 438,422,241 |
| 2024-09-10 | 9.49 | 9.53 | 9.3 | 9.41 | -1.26% | 551,798 | 517,506,677 |
| 2024-09-09 | 9.3 | 9.65 | 9.26 | 9.53 | +2.36% | 865,683 | 824,038,901 |
| 2024-09-06 | 9.5 | 9.52 | 9.3 | 9.31 | -2% | 379,781 | 355,667,217 |
| 2024-09-05 | 9.31 | 9.55 | 9.31 | 9.5 | +1.71% | 486,880 | 461,492,224 |
| 2024-09-04 | 9.27 | 9.48 | 9.26 | 9.34 | +0.21% | 492,455 | 461,509,405 |
| 2024-09-03 | 9.23 | 9.45 | 9.2 | 9.32 | +1.08% | 475,912 | 443,673,621 |
| 2024-09-02 | 9.61 | 9.64 | 9.22 | 9.22 | -4.95% | 769,083 | 721,526,926 |
| 2024-08-30 | 9.39 | 9.84 | 9.33 | 9.7 | +2.97% | 860,472 | 829,058,592 |
| 2024-08-29 | 9.22 | 9.49 | 9.17 | 9.42 | +1.62% | 553,021 | 517,974,142 |
| 2024-08-28 | 9.09 | 9.31 | 9.05 | 9.27 | +1.53% | 538,410 | 496,904,882 |
| 2024-08-27 | 9.3 | 9.37 | 9.11 | 9.13 | -2.46% | 738,409 | 679,047,554 |
| 2024-08-26 | 9.93 | 9.94 | 9.28 | 9.36 | -6.02% | 1,425,641 | 1,345,505,788 |
| 2024-08-23 | 9.93 | 10.02 | 9.86 | 9.96 | +0.1% | 425,524 | 423,159,971 |
| 2024-08-22 | 10.3 | 10.34 | 9.9 | 9.95 | -3.02% | 685,912 | 688,278,628 |
| 2024-08-21 | 10.2 | 10.36 | 10.18 | 10.26 | +0.1% | 351,517 | 361,571,525 |
| 2024-08-20 | 10.34 | 10.43 | 10.18 | 10.25 | -0.87% | 500,016 | 514,913,107 |
| 2024-08-19 | 10.63 | 10.75 | 10.21 | 10.34 | -2.91% | 876,263 | 912,555,305 |
| 2024-08-16 | 10.7 | 10.74 | 10.56 | 10.65 | -0.65% | 412,809 | 439,672,093 |
| 2024-08-15 | 10.56 | 10.9 | 10.56 | 10.72 | +1.23% | 612,709 | 657,227,824 |
| 2024-08-14 | 10.69 | 10.7 | 10.54 | 10.59 | -1.21% | 349,973 | 371,086,276 |
| 2024-08-13 | 10.57 | 10.84 | 10.43 | 10.72 | +0.94% | 591,638 | 628,993,264 |
| 2024-08-12 | 10.66 | 10.76 | 10.56 | 10.62 | -0.56% | 378,064 | 402,628,027 |
| 2024-08-09 | 10.87 | 10.97 | 10.65 | 10.68 | -1.39% | 448,153 | 482,794,294 |
| 2024-08-08 | 10.9 | 11 | 10.81 | 10.83 | -0.73% | 469,916 | 511,661,016 |
| 2024-08-07 | 11.11 | 11.11 | 10.88 | 10.91 | -1.8% | 651,656 | 713,224,701 |
| 2024-08-06 | 11.1 | 11.19 | 10.98 | 11.11 | +1.18% | 695,144 | 770,520,662 |
| 2024-08-05 | 11 | 11.33 | 10.96 | 10.98 | -0.9% | 963,959 | 1,072,814,620 |
| 2024-08-02 | 10.83 | 11.4 | 10.8 | 11.08 | +1.74% | 1,243,725 | 1,388,423,725 |
| 2024-08-01 | 10.99 | 11.18 | 10.87 | 10.89 | -1.63% | 925,500 | 1,017,683,271 |
| 2024-07-31 | 10.18 | 11.1 | 10.16 | 11.07 | +8.32% | 1,740,955 | 1,883,291,496 |
| 2024-07-30 | 10.18 | 10.37 | 10.14 | 10.22 | +0.79% | 569,429 | 582,752,819 |
| 2024-07-29 | 10.3 | 10.31 | 10.13 | 10.14 | -1.74% | 431,420 | 439,197,576 |
| 2024-07-26 | 10.29 | 10.41 | 10.22 | 10.32 | 0% | 479,133 | 494,485,134 |
| 2024-07-25 | 10.12 | 10.52 | 10.07 | 10.32 | +1.78% | 634,447 | 655,680,883 |
| 2024-07-24 | 10.27 | 10.39 | 10.12 | 10.14 | -2.03% | 533,885 | 545,361,424 |
| 2024-07-23 | 10.75 | 10.75 | 10.34 | 10.35 | -3.99% | 727,943 | 766,494,679 |
| 2024-07-22 | 10.8 | 10.9 | 10.68 | 10.78 | -0.19% | 644,465 | 695,574,687 |
| 2024-07-19 | 10.81 | 10.93 | 10.67 | 10.8 | -0.55% | 768,287 | 828,407,390 |
| 2024-07-18 | 10.69 | 10.98 | 10.61 | 10.86 | +0.56% | 1,035,481 | 1,120,248,094 |
| 2024-07-17 | 10.5 | 10.9 | 10.47 | 10.8 | +2.47% | 1,232,818 | 1,321,520,541 |
| 2024-07-16 | 10.42 | 10.57 | 10.42 | 10.54 | +0.57% | 550,115 | 578,672,165 |
| 2024-07-15 | 10.67 | 10.78 | 10.4 | 10.48 | -2.78% | 785,859 | 826,216,078 |
| 2024-07-12 | 10.83 | 10.97 | 10.67 | 10.78 | -0.83% | 1,128,772 | 1,217,145,776 |
| 2024-07-11 | 10.12 | 11.2 | 10.12 | 10.87 | +10.24% | 2,288,952 | 2,456,854,767 |
| 2024-07-10 | 9.76 | 9.99 | 9.69 | 9.86 | +0.41% | 715,799 | 707,053,999 |
| 2024-07-09 | 9.88 | 9.9 | 9.67 | 9.82 | -0.61% | 764,546 | 749,097,279 |
| 2024-07-08 | 10.2 | 10.24 | 9.86 | 9.88 | -3.89% | 721,322 | 720,125,104 |
| 2024-07-05 | 10 | 10.32 | 9.93 | 10.28 | +2.59% | 805,575 | 817,000,123 |
| 2024-07-04 | 10.29 | 10.35 | 10.01 | 10.02 | -2.72% | 619,341 | 626,227,868 |
| 2024-07-03 | 10.25 | 10.44 | 10.15 | 10.3 | +0.19% | 501,055 | 515,496,144 |
| 2024-07-02 | 10.35 | 10.53 | 10.26 | 10.28 | -1.06% | 501,025 | 520,137,492 |
| 2024-07-01 | 10.29 | 10.43 | 10.19 | 10.39 | +0.68% | 507,103 | 522,581,460 |
| 2024-06-28 | 10.42 | 10.53 | 10.32 | 10.32 | -1.53% | 662,992 | 691,391,600 |
| 2024-06-27 | 10.66 | 10.68 | 10.47 | 10.48 | -2.15% | 496,626 | 523,732,967 |
| 2024-06-26 | 10.44 | 10.74 | 10.4 | 10.71 | +2.59% | 643,497 | 680,763,419 |
| 2024-06-25 | 10.59 | 10.69 | 10.37 | 10.44 | -1.69% | 627,887 | 660,098,242 |
| 2024-06-24 | 10.68 | 10.75 | 10.53 | 10.62 | -1.67% | 655,168 | 695,852,483 |
| 2024-06-21 | 10.71 | 10.81 | 10.57 | 10.8 | +0.65% | 715,702 | 765,605,038 |
| 2024-06-20 | 11.1 | 11.19 | 10.72 | 10.73 | -3.77% | 1,011,845 | 1,100,099,737 |
| 2024-06-19 | 11.51 | 11.54 | 11.15 | 11.15 | -3.21% | 771,873 | 869,270,296 |
| 2024-06-18 | 11.5 | 11.65 | 11.47 | 11.52 | +0.17% | 458,658 | 529,465,940 |
| 2024-06-17 | 11.58 | 11.62 | 11.47 | 11.5 | -1.29% | 450,754 | 518,930,216 |
| 2024-06-14 | 11.71 | 11.71 | 11.46 | 11.65 | -0.68% | 646,591 | 749,109,295 |
| 2024-06-13 | 11.9 | 11.9 | 11.72 | 11.73 | -1.43% | 382,290 | 449,981,959 |
| 2024-06-12 | 11.86 | 12.07 | 11.8 | 11.9 | -0.08% | 513,946 | 611,642,493 |
| 2024-06-11 | 11.71 | 11.98 | 11.58 | 11.91 | +1.02% | 531,906 | 626,240,861 |
| 2024-06-07 | 11.75 | 11.95 | 11.67 | 11.79 | +0.86% | 439,488 | 518,144,643 |
| 2024-06-06 | 12.06 | 12.12 | 11.62 | 11.69 | -3.71% | 887,856 | 1,047,260,335 |
| 2024-06-05 | 12.01 | 12.34 | 11.98 | 12.14 | +0.58% | 690,054 | 840,756,462 |
| 2024-06-04 | 11.99 | 12.12 | 11.97 | 12.07 | +0.33% | 460,739 | 554,146,025 |
| 2024-06-03 | 12.12 | 12.24 | 11.97 | 12.03 | -0.74% | 508,609 | 613,948,055 |
| 2024-05-31 | 12.13 | 12.32 | 12.08 | 12.12 | +0.25% | 540,002 | 658,039,375 |
| 2024-05-30 | 12.15 | 12.18 | 12.02 | 12.09 | -0.66% | 369,009 | 445,669,425 |
| 2024-05-29 | 12.15 | 12.28 | 12.13 | 12.17 | -0.08% | 253,029 | 308,739,158 |
| 2024-05-28 | 12.34 | 12.34 | 12.17 | 12.18 | -1.3% | 360,820 | 441,755,200 |
| 2024-05-27 | 12.27 | 12.35 | 12.1 | 12.34 | +0.57% | 499,755 | 610,022,414 |
| 2024-05-24 | 12.4 | 12.49 | 12.26 | 12.27 | -1.45% | 459,751 | 567,464,263 |
| 2024-05-23 | 12.75 | 12.78 | 12.43 | 12.45 | -2.89% | 591,159 | 742,533,409 |
| 2024-05-22 | 12.83 | 12.91 | 12.74 | 12.82 | -0.16% | 471,213 | 603,684,039 |
| 2024-05-21 | 13.01 | 13.02 | 12.8 | 12.84 | -1.53% | 441,682 | 568,229,604 |
| 2024-05-20 | 12.92 | 13.14 | 12.91 | 13.04 | +1.16% | 800,980 | 1,043,671,182 |
| 2024-05-17 | 12.55 | 12.9 | 12.47 | 12.89 | +2.46% | 731,539 | 931,222,170 |
| 2024-05-16 | 12.61 | 12.75 | 12.46 | 12.58 | -0.24% | 576,983 | 727,999,958 |
| 2024-05-15 | 12.8 | 12.82 | 12.61 | 12.61 | -1.71% | 507,468 | 642,922,631 |
| 2024-05-14 | 12.76 | 13.05 | 12.72 | 12.83 | +0.55% | 649,812 | 835,214,649 |
| 2024-05-13 | 12.79 | 12.83 | 12.65 | 12.76 | -0.55% | 500,744 | 637,871,872 |
| 2024-05-10 | 13.01 | 13.08 | 12.71 | 12.83 | -1.16% | 582,735 | 747,410,028 |
| 2024-05-09 | 12.9 | 13.08 | 12.88 | 12.98 | +0.54% | 594,380 | 772,444,902 |
| 2024-05-08 | 13.18 | 13.28 | 12.87 | 12.91 | -2.34% | 753,442 | 979,706,226 |
| 2024-05-07 | 13.34 | 13.34 | 13.16 | 13.22 | -0.9% | 649,556 | 858,976,236 |
| 2024-05-06 | 13.1 | 13.45 | 13.09 | 13.34 | +3.41% | 1,221,287 | 1,624,317,269 |
| 2024-04-30 | 13.13 | 13.14 | 12.88 | 12.9 | -1.68% | 797,216 | 1,033,010,253 |
| 2024-04-29 | 12.58 | 13.33 | 12.53 | 13.12 | +3.88% | 1,572,334 | 2,050,856,671 |
| 2024-04-26 | 12.24 | 12.71 | 12.17 | 12.63 | +3.19% | 1,278,064 | 1,590,696,330 |
| 2024-04-25 | 11.95 | 12.4 | 11.89 | 12.24 | +2.34% | 980,123 | 1,196,791,568 |
| 2024-04-24 | 12.01 | 12.08 | 11.81 | 11.96 | -0.99% | 597,245 | 713,525,941 |
| 2024-04-23 | 11.98 | 12.16 | 11.8 | 12.08 | +0.83% | 774,297 | 928,693,437 |
| 2024-04-22 | 12.06 | 12.24 | 11.94 | 11.98 | -1.32% | 842,449 | 1,014,273,615 |
| 2024-04-19 | 12.36 | 12.37 | 12.02 | 12.14 | -2.25% | 788,741 | 958,361,825 |
| 2024-04-18 | 12.48 | 12.55 | 12.3 | 12.42 | -0.72% | 739,546 | 920,536,696 |
| 2024-04-17 | 12.31 | 12.59 | 12.25 | 12.51 | +2.21% | 760,299 | 948,126,066 |
| 2024-04-16 | 12.4 | 12.52 | 12.22 | 12.24 | -1.29% | 771,415 | 953,992,843 |
| 2024-04-15 | 12.29 | 12.61 | 12.27 | 12.4 | +0.81% | 735,678 | 916,035,808 |
| 2024-04-12 | 12.51 | 12.75 | 12.27 | 12.3 | -1.68% | 615,718 | 765,305,473 |
| 2024-04-11 | 12.52 | 12.65 | 12.48 | 12.51 | -0.95% | 491,909 | 617,139,663 |
| 2024-04-10 | 12.92 | 12.96 | 12.57 | 12.63 | -2.92% | 594,815 | 756,328,419 |
| 2024-04-09 | 12.7 | 13.03 | 12.67 | 13.01 | +2.52% | 639,109 | 824,488,821 |
| 2024-04-08 | 12.89 | 12.89 | 12.68 | 12.69 | -2.08% | 575,949 | 733,888,025 |
| 2024-04-03 | 12.98 | 13.1 | 12.92 | 12.96 | -0.15% | 441,767 | 573,646,358 |
| 2024-04-02 | 13.15 | 13.16 | 12.93 | 12.98 | -1.14% | 429,675 | 557,992,570 |
| 2024-04-01 | 12.82 | 13.2 | 12.81 | 13.13 | +2.58% | 685,782 | 897,032,426 |
| 2024-03-29 | 12.85 | 12.93 | 12.7 | 12.8 | -0.47% | 447,682 | 572,449,057 |
| 2024-03-28 | 12.75 | 13 | 12.69 | 12.86 | +0.39% | 571,603 | 735,020,042 |
| 2024-03-27 | 13.07 | 13.2 | 12.81 | 12.81 | -1.99% | 557,370 | 724,671,787 |
| 2024-03-26 | 13.06 | 13.11 | 12.91 | 13.07 | +0.31% | 470,764 | 612,233,426 |
| 2024-03-25 | 13.23 | 13.4 | 13.03 | 13.03 | -1.81% | 580,324 | 764,355,634 |
| 2024-03-22 | 13.61 | 13.7 | 13.22 | 13.27 | -2.93% | 786,167 | 1,049,839,124 |
| 2024-03-21 | 13.78 | 13.86 | 13.61 | 13.67 | -0.8% | 653,612 | 897,304,197 |
| 2024-03-20 | 13.76 | 13.92 | 13.68 | 13.78 | -0.14% | 539,001 | 742,020,301 |
| 2024-03-19 | 13.99 | 14.02 | 13.8 | 13.8 | -1.64% | 636,062 | 883,140,387 |
| 2024-03-18 | 13.97 | 14.04 | 13.71 | 14.03 | +0.5% | 833,015 | 1,157,318,110 |
| 2024-03-15 | 14 | 14.41 | 13.84 | 13.96 | -0.99% | 1,154,407 | 1,620,275,926 |
| 2024-03-14 | 14.3 | 14.42 | 14.05 | 14.1 | -0.84% | 739,262 | 1,048,928,089 |
| 2024-03-13 | 14.45 | 14.47 | 13.98 | 14.22 | -1.39% | 1,057,236 | 1,496,941,079 |
| 2024-03-12 | 14.05 | 14.49 | 14.01 | 14.42 | +3.07% | 1,271,165 | 1,820,977,504 |
| 2024-03-11 | 13.53 | 14.03 | 13.5 | 13.99 | +3.17% | 872,528 | 1,204,097,453 |
| 2024-03-08 | 13.7 | 13.93 | 13.47 | 13.56 | -1.45% | 652,421 | 886,415,827 |
| 2024-03-07 | 14.14 | 14.23 | 13.7 | 13.76 | -2.96% | 800,253 | 1,114,823,755 |
| 2024-03-06 | 14.3 | 14.34 | 14.08 | 14.18 | -1.39% | 686,126 | 974,208,677 |
| 2024-03-05 | 14.35 | 14.43 | 14.28 | 14.38 | -0.69% | 705,052 | 1,010,994,288 |
| 2024-03-04 | 14.35 | 14.87 | 14.33 | 14.48 | +0.21% | 765,981 | 1,113,742,179 |
| 2024-03-01 | 14.58 | 14.58 | 14.31 | 14.45 | -1.37% | 814,735 | 1,175,247,478 |
| 2024-02-29 | 14.29 | 14.66 | 14.19 | 14.65 | +1.88% | 880,620 | 1,275,832,972 |
| 2024-02-28 | 14.53 | 15.04 | 14.38 | 14.38 | -1.17% | 1,094,213 | 1,614,583,833 |
| 2024-02-27 | 14.35 | 14.55 | 14.26 | 14.55 | +0.83% | 680,197 | 979,527,202 |
| 2024-02-26 | 14.53 | 14.58 | 14.3 | 14.43 | -0.62% | 632,676 | 914,532,647 |
| 2024-02-23 | 14.55 | 14.71 | 14.27 | 14.52 | -0.41% | 674,312 | 975,101,909 |
| 2024-02-22 | 14.5 | 14.62 | 14.37 | 14.58 | +0.21% | 601,235 | 871,290,497 |
| 2024-02-21 | 14.1 | 14.89 | 13.99 | 14.55 | +2.68% | 1,182,136 | 1,717,866,145 |
| 2024-02-20 | 14.12 | 14.21 | 13.96 | 14.17 | -0.14% | 588,639 | 828,632,195 |
| 2024-02-19 | 14.12 | 14.3 | 13.94 | 14.19 | +0.5% | 878,306 | 1,242,190,418 |
| 2024-02-08 | 13.98 | 14.14 | 13.81 | 14.12 | +1.07% | 1,036,734 | 1,450,770,910 |
| 2024-02-07 | 14.4 | 14.42 | 13.78 | 13.97 | -2.99% | 1,525,649 | 2,143,234,706 |
| 2024-02-06 | 13.19 | 14.44 | 13.12 | 14.4 | +7.87% | 1,511,956 | 2,135,474,301 |
| 2024-02-05 | 12.49 | 13.66 | 12.33 | 13.35 | +6.71% | 1,532,457 | 1,994,981,552 |
| 2024-02-02 | 13.04 | 13.1 | 12.2 | 12.51 | -3.99% | 749,202 | 946,090,777 |
| 2024-02-01 | 12.67 | 13.12 | 12.66 | 13.03 | +1.88% | 614,566 | 796,381,496 |
| 2024-01-31 | 13.02 | 13.22 | 12.75 | 12.79 | -3.11% | 619,400 | 800,292,780 |
| 2024-01-30 | 13.39 | 13.45 | 13.13 | 13.2 | -2.08% | 537,528 | 713,892,146 |
| 2024-01-29 | 13.8 | 14.01 | 13.47 | 13.48 | -2.81% | 612,755 | 836,915,542 |
| 2024-01-26 | 13.81 | 14.14 | 13.77 | 13.87 | -0.57% | 848,299 | 1,184,129,784 |
| 2024-01-25 | 13.99 | 14.1 | 13.31 | 13.95 | -0.43% | 1,270,373 | 1,749,357,043 |
| 2024-01-24 | 14.2 | 14.27 | 13.65 | 14.01 | -0.28% | 588,969 | 818,262,920 |
| 2024-01-23 | 13.8 | 14.15 | 13.73 | 14.05 | +1.89% | 460,964 | 645,623,560 |
| 2024-01-22 | 14.2 | 14.2 | 13.69 | 13.79 | -2.96% | 499,999 | 699,044,105 |
| 2024-01-19 | 14.21 | 14.39 | 14.08 | 14.21 | -0.77% | 515,300 | 733,370,873 |
| 2024-01-18 | 14 | 14.38 | 13.75 | 14.32 | +1.85% | 661,926 | 925,470,886 |
| 2024-01-17 | 14.44 | 14.45 | 14.06 | 14.06 | -2.7% | 397,535 | 566,859,793 |
| 2024-01-16 | 14.52 | 14.59 | 14.2 | 14.45 | -0.89% | 614,184 | 882,437,448 |
| 2024-01-15 | 14.5 | 14.77 | 14.45 | 14.58 | -0.82% | 342,441 | 500,152,746 |
| 2024-01-12 | 14.83 | 15 | 14.68 | 14.7 | -1.54% | 428,676 | 634,982,483 |
| 2024-01-11 | 14.92 | 15 | 14.61 | 14.93 | -0.07% | 539,294 | 799,241,210 |
| 2024-01-10 | 14.46 | 15.14 | 14.25 | 14.94 | +2.68% | 912,230 | 1,356,160,989 |
| 2024-01-09 | 14.61 | 14.76 | 14.4 | 14.55 | -0.21% | 397,315 | 579,684,970 |
| 2024-01-08 | 14.41 | 14.85 | 14.36 | 14.58 | +1.04% | 578,614 | 847,710,757 |
| 2024-01-05 | 14.65 | 14.78 | 14.37 | 14.43 | -2.37% | 617,507 | 897,759,597 |
| 2024-01-04 | 15 | 15.02 | 14.69 | 14.78 | -1.99% | 606,100 | 895,855,530 |
| 2024-01-03 | 15.16 | 15.35 | 15 | 15.08 | -1.05% | 509,376 | 769,865,155 |
| 2024-01-02 | 15.83 | 15.91 | 15.22 | 15.24 | -3.67% | 756,048 | 1,161,883,957 |
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
чИ▒х░ФчЬ╝чзС 属于 医药 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