股票概览
10.29
-1.72%
-0.18
10.43
开盘价
10.56
最高价
10.28
最低价
577,834
成交量
数据更新至: 2024-12-31
技术指标
10.36
MA5 (5日均线)
10.05
MA10 (10日均线)
9.87
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 | 10.43 | 10.56 | 10.28 | 10.29 | -1.72% | 577,834 | 602,393,523 |
| 2024-12-30 | 10.34 | 10.49 | 10.31 | 10.47 | +1.06% | 784,778 | 818,657,792 |
| 2024-12-27 | 10.33 | 10.39 | 10.12 | 10.36 | +0.19% | 695,064 | 714,702,134 |
| 2024-12-26 | 10.35 | 10.39 | 10.16 | 10.34 | -0.1% | 611,522 | 628,394,287 |
| 2024-12-25 | 10.13 | 10.39 | 10.13 | 10.35 | +2.17% | 727,396 | 749,135,069 |
| 2024-12-24 | 9.89 | 10.17 | 9.89 | 10.13 | +2.01% | 844,382 | 851,921,287 |
| 2024-12-23 | 9.63 | 10.08 | 9.6 | 9.93 | +3.65% | 1,164,447 | 1,156,091,291 |
| 2024-12-20 | 9.57 | 9.72 | 9.55 | 9.58 | +0.52% | 492,981 | 473,948,599 |
| 2024-12-19 | 9.51 | 9.56 | 9.42 | 9.53 | -0.1% | 429,878 | 408,829,151 |
| 2024-12-18 | 9.56 | 9.68 | 9.51 | 9.54 | +0.1% | 397,987 | 381,602,845 |
| 2024-12-17 | 9.65 | 9.7 | 9.5 | 9.53 | -1.14% | 411,857 | 394,758,764 |
| 2024-12-16 | 9.62 | 9.75 | 9.62 | 9.64 | -0.21% | 341,836 | 331,030,756 |
| 2024-12-13 | 9.76 | 9.8 | 9.6 | 9.66 | -1.63% | 672,669 | 652,085,647 |
| 2024-12-12 | 9.65 | 9.82 | 9.59 | 9.82 | +1.97% | 496,515 | 482,603,362 |
| 2024-12-11 | 9.8 | 9.84 | 9.62 | 9.63 | -1.73% | 487,628 | 472,263,000 |
| 2024-12-10 | 9.82 | 9.92 | 9.71 | 9.8 | +1.45% | 583,386 | 572,248,614 |
| 2024-12-09 | 9.65 | 9.75 | 9.63 | 9.66 | -0.41% | 325,829 | 315,468,554 |
| 2024-12-06 | 9.62 | 9.79 | 9.62 | 9.7 | +0.62% | 406,297 | 394,516,285 |
| 2024-12-05 | 9.68 | 9.78 | 9.63 | 9.64 | -1.13% | 291,736 | 282,719,717 |
| 2024-12-04 | 9.65 | 9.78 | 9.55 | 9.75 | +1.04% | 511,934 | 496,410,995 |
| 2024-12-03 | 9.46 | 9.65 | 9.41 | 9.65 | +1.69% | 419,264 | 400,570,471 |
| 2024-12-02 | 9.45 | 9.5 | 9.37 | 9.49 | +0.32% | 466,043 | 440,070,881 |
| 2024-11-29 | 9.52 | 9.61 | 9.43 | 9.46 | +0.21% | 465,407 | 443,290,385 |
| 2024-11-28 | 9.49 | 9.54 | 9.33 | 9.44 | +0.11% | 391,547 | 370,385,580 |
| 2024-11-27 | 9.31 | 9.47 | 9.18 | 9.43 | +1.29% | 430,074 | 401,498,755 |
| 2024-11-26 | 9.32 | 9.33 | 9.22 | 9.31 | -0.21% | 489,834 | 454,616,327 |
| 2024-11-25 | 9.61 | 9.61 | 9.31 | 9.33 | -1.58% | 609,220 | 573,140,420 |
| 2024-11-22 | 9.72 | 9.75 | 9.47 | 9.48 | -2.47% | 443,590 | 425,677,485 |
| 2024-11-21 | 9.71 | 9.77 | 9.68 | 9.72 | +0.1% | 296,128 | 287,464,178 |
| 2024-11-20 | 9.77 | 9.85 | 9.69 | 9.71 | -0.82% | 454,658 | 442,364,520 |
| 2024-11-19 | 9.85 | 10.05 | 9.67 | 9.79 | -0.41% | 739,982 | 728,900,946 |
| 2024-11-18 | 9.65 | 10.1 | 9.64 | 9.83 | +3.04% | 1,006,966 | 999,828,599 |
| 2024-11-15 | 9.61 | 9.7 | 9.5 | 9.54 | -1.14% | 488,212 | 469,147,894 |
| 2024-11-14 | 9.61 | 9.71 | 9.57 | 9.65 | +0.21% | 454,519 | 438,914,972 |
| 2024-11-13 | 9.63 | 9.74 | 9.6 | 9.63 | -0.31% | 438,722 | 423,812,435 |
| 2024-11-12 | 9.73 | 9.82 | 9.66 | 9.66 | -0.62% | 496,827 | 483,318,065 |
| 2024-11-11 | 9.9 | 10.12 | 9.66 | 9.72 | -3.38% | 800,003 | 779,227,780 |
| 2024-11-08 | 10.33 | 10.36 | 10.03 | 10.06 | -2.14% | 537,647 | 545,876,293 |
| 2024-11-07 | 9.94 | 10.28 | 9.92 | 10.28 | +3.32% | 643,972 | 650,432,796 |
| 2024-11-06 | 10.04 | 10.14 | 9.9 | 9.95 | -1.09% | 742,087 | 740,524,751 |
| 2024-11-05 | 9.97 | 10.06 | 9.91 | 10.06 | +0.7% | 414,748 | 414,411,280 |
| 2024-11-04 | 9.97 | 10 | 9.84 | 9.99 | +0.5% | 337,732 | 335,231,219 |
| 2024-11-01 | 9.86 | 10 | 9.77 | 9.94 | +1.02% | 439,393 | 435,757,873 |
| 2024-10-31 | 10.01 | 10.05 | 9.71 | 9.84 | -1.01% | 600,214 | 589,919,638 |
| 2024-10-30 | 9.99 | 10.12 | 9.91 | 9.94 | -0.5% | 420,374 | 419,434,797 |
| 2024-10-29 | 10.01 | 10.15 | 9.97 | 9.99 | -0.7% | 340,699 | 341,853,848 |
| 2024-10-28 | 10.1 | 10.1 | 9.95 | 10.06 | -0.2% | 317,027 | 317,673,595 |
| 2024-10-25 | 10.14 | 10.2 | 10.07 | 10.08 | -0.59% | 284,199 | 287,640,631 |
| 2024-10-24 | 10.12 | 10.25 | 10.12 | 10.14 | -0.39% | 240,173 | 244,345,562 |
| 2024-10-23 | 10.12 | 10.25 | 10.1 | 10.18 | +0.49% | 335,662 | 341,483,787 |
| 2024-10-22 | 10.16 | 10.27 | 10.01 | 10.13 | -0.3% | 428,034 | 432,235,691 |
| 2024-10-21 | 10.18 | 10.22 | 9.95 | 10.16 | +0.1% | 645,230 | 651,623,310 |
| 2024-10-18 | 10.18 | 10.33 | 10.02 | 10.15 | -0.68% | 622,063 | 633,125,532 |
| 2024-10-17 | 10.34 | 10.48 | 10.22 | 10.22 | -1.16% | 455,767 | 471,133,860 |
| 2024-10-16 | 10.15 | 10.46 | 10.15 | 10.34 | +0.88% | 526,150 | 545,095,953 |
| 2024-10-15 | 10.45 | 10.53 | 10.25 | 10.25 | -1.44% | 629,397 | 654,527,534 |
| 2024-10-14 | 10.31 | 10.54 | 10.25 | 10.4 | +2.36% | 883,078 | 918,408,286 |
| 2024-10-11 | 10.37 | 10.52 | 10.02 | 10.16 | -1.45% | 589,377 | 606,557,618 |
| 2024-10-10 | 10.06 | 10.49 | 10.05 | 10.31 | +4.04% | 1,016,399 | 1,044,726,819 |
| 2024-10-09 | 10.5 | 10.5 | 9.91 | 9.91 | -5.62% | 1,160,727 | 1,183,819,440 |
| 2024-10-08 | 10.88 | 11.02 | 10.2 | 10.5 | +3.65% | 1,921,331 | 2,037,070,001 |
| 2024-09-30 | 10.06 | 10.29 | 9.82 | 10.13 | +2.63% | 1,883,756 | 1,892,937,392 |
| 2024-09-27 | 9.99 | 10.08 | 9.6 | 9.87 | +0.3% | 570,395 | 560,481,161 |
| 2024-09-26 | 9.5 | 9.84 | 9.43 | 9.84 | +3.69% | 898,390 | 867,160,021 |
| 2024-09-25 | 9.27 | 9.55 | 9.25 | 9.49 | +4.4% | 1,190,635 | 1,125,665,675 |
| 2024-09-24 | 8.75 | 9.09 | 8.66 | 9.09 | +5.33% | 892,080 | 795,774,265 |
| 2024-09-23 | 8.53 | 8.65 | 8.46 | 8.63 | +1.41% | 300,239 | 257,517,875 |
| 2024-09-20 | 8.49 | 8.57 | 8.43 | 8.51 | -0.12% | 428,723 | 364,859,462 |
| 2024-09-19 | 8.37 | 8.53 | 8.3 | 8.52 | +2.4% | 391,638 | 330,778,714 |
| 2024-09-18 | 8.35 | 8.45 | 8.26 | 8.32 | -0.36% | 201,394 | 167,778,133 |
| 2024-09-13 | 8.5 | 8.51 | 8.32 | 8.35 | -1.42% | 284,111 | 238,422,069 |
| 2024-09-12 | 8.21 | 8.49 | 8.19 | 8.47 | +2.67% | 431,281 | 362,723,423 |
| 2024-09-11 | 8.48 | 8.49 | 8.21 | 8.25 | -2.94% | 293,960 | 244,556,166 |
| 2024-09-10 | 8.38 | 8.53 | 8.29 | 8.5 | +1.43% | 396,941 | 333,986,132 |
| 2024-09-09 | 8.44 | 8.47 | 8.32 | 8.38 | -0.59% | 342,904 | 287,989,234 |
| 2024-09-06 | 8.33 | 8.51 | 8.32 | 8.43 | +1.32% | 322,937 | 273,118,542 |
| 2024-09-05 | 8.38 | 8.41 | 8.23 | 8.32 | 0% | 361,767 | 300,240,961 |
| 2024-09-04 | 8.29 | 8.37 | 8.23 | 8.32 | +0.85% | 341,872 | 284,531,822 |
| 2024-09-03 | 8.38 | 8.43 | 8.2 | 8.25 | -1.67% | 412,572 | 340,798,502 |
| 2024-09-02 | 8.37 | 8.5 | 8.35 | 8.39 | -0.47% | 421,786 | 355,164,736 |
| 2024-08-30 | 8.54 | 8.62 | 8.38 | 8.43 | -1.4% | 683,544 | 579,069,797 |
| 2024-08-29 | 8.82 | 8.83 | 8.53 | 8.55 | -3.06% | 509,496 | 438,959,414 |
| 2024-08-28 | 8.92 | 8.93 | 8.76 | 8.82 | -0.68% | 325,285 | 287,017,718 |
| 2024-08-27 | 8.87 | 8.94 | 8.82 | 8.88 | 0% | 306,834 | 272,898,056 |
| 2024-08-26 | 9 | 9 | 8.83 | 8.88 | -1.33% | 514,446 | 457,039,669 |
| 2024-08-23 | 9.01 | 9.04 | 8.9 | 9 | -0.11% | 316,987 | 284,739,205 |
| 2024-08-22 | 8.96 | 9.07 | 8.93 | 9.01 | +0.56% | 362,643 | 327,034,943 |
| 2024-08-21 | 8.91 | 9.04 | 8.82 | 8.96 | +0.56% | 436,281 | 390,145,317 |
| 2024-08-20 | 9.01 | 9.07 | 8.88 | 8.91 | -1.22% | 501,888 | 449,704,844 |
| 2024-08-19 | 8.86 | 9.03 | 8.84 | 9.02 | +1.92% | 589,380 | 528,390,434 |
| 2024-08-16 | 8.74 | 8.86 | 8.7 | 8.85 | +1.26% | 375,669 | 331,065,667 |
| 2024-08-15 | 8.51 | 8.75 | 8.51 | 8.74 | +1.98% | 450,662 | 392,033,450 |
| 2024-08-14 | 8.63 | 8.65 | 8.54 | 8.57 | -0.23% | 211,457 | 181,445,555 |
| 2024-08-13 | 8.56 | 8.67 | 8.54 | 8.59 | +0.12% | 272,116 | 234,443,969 |
| 2024-08-12 | 8.51 | 8.63 | 8.49 | 8.58 | +0.59% | 292,500 | 250,903,225 |
| 2024-08-09 | 8.41 | 8.6 | 8.41 | 8.53 | +1.79% | 391,201 | 334,119,265 |
| 2024-08-08 | 8.36 | 8.45 | 8.29 | 8.38 | +0.84% | 276,691 | 231,992,004 |
| 2024-08-07 | 8.23 | 8.37 | 8.22 | 8.31 | +0.85% | 265,422 | 220,186,459 |
| 2024-08-06 | 8.43 | 8.45 | 8.19 | 8.24 | -1.67% | 416,041 | 344,150,545 |
| 2024-08-05 | 8.47 | 8.52 | 8.35 | 8.38 | -1.06% | 411,788 | 346,404,332 |
| 2024-08-02 | 8.56 | 8.6 | 8.4 | 8.47 | -1.17% | 313,615 | 266,363,129 |
| 2024-08-01 | 8.4 | 8.61 | 8.34 | 8.57 | +2.02% | 545,602 | 464,982,610 |
| 2024-07-31 | 8.45 | 8.46 | 8.35 | 8.4 | +0.12% | 434,296 | 365,181,480 |
| 2024-07-30 | 8.54 | 8.54 | 8.36 | 8.39 | -1.64% | 405,843 | 341,513,550 |
| 2024-07-29 | 8.33 | 8.57 | 8.3 | 8.53 | +2.4% | 464,638 | 395,067,013 |
| 2024-07-26 | 8.48 | 8.52 | 8.24 | 8.33 | -2.23% | 493,590 | 411,165,380 |
| 2024-07-25 | 8.58 | 8.58 | 8.32 | 8.52 | -0.35% | 601,561 | 508,007,084 |
| 2024-07-24 | 8.61 | 8.68 | 8.54 | 8.55 | -0.47% | 375,517 | 322,441,687 |
| 2024-07-23 | 8.62 | 8.69 | 8.59 | 8.59 | +0.12% | 411,815 | 356,167,715 |
| 2024-07-22 | 8.71 | 8.73 | 8.52 | 8.58 | -1.72% | 632,289 | 543,154,122 |
| 2024-07-19 | 8.79 | 8.79 | 8.62 | 8.73 | -0.46% | 619,413 | 539,610,903 |
| 2024-07-18 | 8.75 | 8.78 | 8.61 | 8.77 | -2.99% | 662,095 | 575,924,982 |
| 2024-07-17 | 8.9 | 9.07 | 8.86 | 9.04 | +2.03% | 881,193 | 794,489,956 |
| 2024-07-16 | 8.87 | 8.95 | 8.82 | 8.86 | -0.23% | 446,803 | 397,093,120 |
| 2024-07-15 | 8.83 | 8.91 | 8.8 | 8.88 | +0.45% | 461,915 | 409,364,220 |
| 2024-07-12 | 8.63 | 8.85 | 8.61 | 8.84 | +2.79% | 572,677 | 503,070,724 |
| 2024-07-11 | 8.71 | 8.73 | 8.56 | 8.6 | -1.04% | 349,462 | 301,339,421 |
| 2024-07-10 | 8.64 | 8.72 | 8.6 | 8.69 | +0.58% | 406,046 | 352,263,036 |
| 2024-07-09 | 8.47 | 8.66 | 8.41 | 8.64 | +2.49% | 545,342 | 466,546,717 |
| 2024-07-08 | 8.34 | 8.49 | 8.26 | 8.43 | +1.08% | 453,208 | 381,472,461 |
| 2024-07-05 | 8.54 | 8.55 | 8.29 | 8.34 | -1.88% | 519,970 | 436,429,581 |
| 2024-07-04 | 8.59 | 8.63 | 8.48 | 8.5 | -0.35% | 444,121 | 379,773,335 |
| 2024-07-03 | 8.53 | 8.6 | 8.48 | 8.53 | 0% | 464,097 | 396,512,668 |
| 2024-07-02 | 8.27 | 8.54 | 8.27 | 8.53 | +3.02% | 573,458 | 485,897,424 |
| 2024-07-01 | 8.22 | 8.3 | 8.2 | 8.28 | +0.61% | 287,330 | 237,294,502 |
| 2024-06-28 | 8.22 | 8.29 | 8.17 | 8.23 | +0.12% | 377,997 | 311,360,174 |
| 2024-06-27 | 8.21 | 8.3 | 8.13 | 8.22 | +0.12% | 445,615 | 366,021,816 |
| 2024-06-26 | 8.2 | 8.23 | 8.13 | 8.21 | +0.12% | 335,637 | 274,593,635 |
| 2024-06-25 | 8.18 | 8.25 | 8.09 | 8.2 | +0.61% | 398,181 | 326,580,576 |
| 2024-06-24 | 8.19 | 8.2 | 8.03 | 8.15 | -0.24% | 370,467 | 301,011,768 |
| 2024-06-21 | 8.2 | 8.23 | 8.12 | 8.17 | -0.37% | 400,114 | 327,124,974 |
| 2024-06-20 | 8.18 | 8.26 | 8.15 | 8.2 | -0.24% | 256,623 | 210,632,866 |
| 2024-06-19 | 8.1 | 8.26 | 8.09 | 8.22 | +1.61% | 406,051 | 332,732,412 |
| 2024-06-18 | 8.1 | 8.15 | 8.02 | 8.09 | -0.12% | 328,762 | 265,920,571 |
| 2024-06-17 | 8.15 | 8.16 | 8.03 | 8.1 | -0.49% | 362,784 | 293,415,748 |
| 2024-06-14 | 8.1 | 8.18 | 7.99 | 8.14 | +0.12% | 444,630 | 359,834,402 |
| 2024-06-13 | 8.1 | 8.2 | 8.09 | 8.13 | +0.25% | 404,337 | 329,399,974 |
| 2024-06-12 | 8.15 | 8.17 | 8.04 | 8.11 | -0.49% | 386,177 | 312,851,351 |
| 2024-06-11 | 8.34 | 8.36 | 8.11 | 8.15 | -1.93% | 411,324 | 337,102,415 |
| 2024-06-07 | 8.32 | 8.38 | 8.2 | 8.31 | +0.73% | 414,517 | 344,132,159 |
| 2024-06-06 | 8.31 | 8.35 | 8.24 | 8.25 | -0.48% | 341,496 | 283,171,544 |
| 2024-06-05 | 8.33 | 8.34 | 8.26 | 8.29 | -0.36% | 312,958 | 259,659,811 |
| 2024-06-04 | 8.28 | 8.34 | 8.23 | 8.32 | +0.48% | 398,005 | 330,354,916 |
| 2024-06-03 | 8.3 | 8.33 | 8.19 | 8.28 | -0.72% | 602,137 | 496,075,056 |
| 2024-05-31 | 8.45 | 8.45 | 8.31 | 8.34 | -0.71% | 537,973 | 449,689,002 |
| 2024-05-30 | 8.47 | 8.55 | 8.36 | 8.4 | -1.06% | 567,016 | 479,146,211 |
| 2024-05-29 | 8.53 | 8.59 | 8.45 | 8.49 | -0.59% | 408,024 | 347,290,250 |
| 2024-05-28 | 8.58 | 8.64 | 8.51 | 8.54 | 0% | 400,473 | 342,904,480 |
| 2024-05-27 | 8.45 | 8.56 | 8.43 | 8.54 | +1.18% | 528,587 | 449,932,564 |
| 2024-05-24 | 8.51 | 8.59 | 8.41 | 8.44 | -0.94% | 607,406 | 516,406,884 |
| 2024-05-23 | 8.52 | 8.6 | 8.48 | 8.52 | -0.12% | 612,123 | 522,802,575 |
| 2024-05-22 | 8.41 | 8.62 | 8.38 | 8.53 | +1.31% | 711,732 | 605,588,076 |
| 2024-05-21 | 8.31 | 8.42 | 8.26 | 8.42 | +1.2% | 531,463 | 445,171,663 |
| 2024-05-20 | 8.2 | 8.35 | 8.15 | 8.32 | +1.96% | 881,450 | 731,104,374 |
| 2024-05-17 | 8.04 | 8.16 | 8 | 8.16 | +1.75% | 694,381 | 561,342,802 |
| 2024-05-16 | 7.92 | 8.05 | 7.88 | 8.02 | +1.65% | 606,587 | 485,813,395 |
| 2024-05-15 | 7.9 | 7.93 | 7.84 | 7.89 | +0.13% | 310,391 | 244,683,418 |
| 2024-05-14 | 7.97 | 7.98 | 7.86 | 7.88 | -1.01% | 398,436 | 314,999,430 |
| 2024-05-13 | 7.93 | 7.98 | 7.87 | 7.96 | +0.25% | 404,221 | 320,678,361 |
| 2024-05-10 | 7.81 | 7.95 | 7.8 | 7.94 | +1.79% | 522,116 | 412,342,285 |
| 2024-05-09 | 7.8 | 7.85 | 7.76 | 7.8 | 0% | 339,421 | 264,867,396 |
| 2024-05-08 | 7.81 | 7.85 | 7.78 | 7.8 | -0.26% | 303,779 | 237,540,800 |
| 2024-05-07 | 7.85 | 7.86 | 7.72 | 7.82 | -0.38% | 462,695 | 360,376,178 |
| 2024-05-06 | 7.82 | 7.89 | 7.75 | 7.85 | +1.95% | 859,373 | 673,787,209 |
| 2024-04-30 | 7.58 | 7.84 | 7.56 | 7.7 | +3.77% | 1,054,728 | 813,284,484 |
| 2024-04-29 | 7.39 | 7.52 | 7.3 | 7.42 | 0% | 393,178 | 292,685,761 |
| 2024-04-26 | 7.41 | 7.48 | 7.35 | 7.42 | +0.13% | 458,466 | 339,924,206 |
| 2024-04-25 | 7.33 | 7.42 | 7.31 | 7.41 | +0.68% | 246,769 | 182,019,255 |
| 2024-04-24 | 7.38 | 7.4 | 7.3 | 7.36 | +0.27% | 247,589 | 181,997,245 |
| 2024-04-23 | 7.32 | 7.4 | 7.25 | 7.34 | +0.69% | 440,556 | 323,208,600 |
| 2024-04-22 | 7.36 | 7.43 | 7.28 | 7.29 | -0.68% | 326,947 | 240,124,244 |
| 2024-04-19 | 7.32 | 7.4 | 7.26 | 7.34 | +0.14% | 380,042 | 278,975,860 |
| 2024-04-18 | 7.34 | 7.46 | 7.31 | 7.33 | -0.14% | 468,225 | 345,482,146 |
| 2024-04-17 | 7.26 | 7.35 | 7.18 | 7.34 | +1.1% | 431,519 | 314,102,077 |
| 2024-04-16 | 7.25 | 7.32 | 7.21 | 7.26 | -0.55% | 402,033 | 292,494,126 |
| 2024-04-15 | 7.12 | 7.3 | 7.12 | 7.3 | +2.38% | 483,103 | 350,007,626 |
| 2024-04-12 | 7.2 | 7.26 | 7.12 | 7.13 | -1.52% | 328,097 | 235,493,710 |
| 2024-04-11 | 7.23 | 7.28 | 7.19 | 7.24 | -0.41% | 253,642 | 183,441,392 |
| 2024-04-10 | 7.26 | 7.33 | 7.23 | 7.27 | +0.14% | 224,367 | 163,551,937 |
| 2024-04-09 | 7.29 | 7.32 | 7.25 | 7.26 | -0.27% | 203,355 | 147,972,234 |
| 2024-04-08 | 7.23 | 7.32 | 7.19 | 7.28 | +0.69% | 327,645 | 238,582,732 |
| 2024-04-03 | 7.23 | 7.28 | 7.19 | 7.23 | -0.55% | 252,541 | 182,860,244 |
| 2024-04-02 | 7.24 | 7.31 | 7.22 | 7.27 | +0.55% | 350,952 | 255,236,210 |
| 2024-04-01 | 7.15 | 7.24 | 7.14 | 7.23 | +1.4% | 360,288 | 259,657,244 |
| 2024-03-29 | 7.13 | 7.19 | 7.11 | 7.13 | -0.56% | 181,389 | 129,562,451 |
| 2024-03-28 | 7.19 | 7.2 | 7.11 | 7.17 | 0% | 345,360 | 246,970,623 |
| 2024-03-27 | 7.14 | 7.23 | 7.11 | 7.17 | +0.28% | 419,431 | 301,380,700 |
| 2024-03-26 | 7.09 | 7.15 | 7.07 | 7.15 | +1.27% | 351,115 | 250,044,910 |
| 2024-03-25 | 7.06 | 7.09 | 7.01 | 7.06 | +0.28% | 244,395 | 172,644,827 |
| 2024-03-22 | 7.08 | 7.12 | 6.96 | 7.04 | -0.85% | 359,605 | 252,638,802 |
| 2024-03-21 | 7.06 | 7.13 | 7.03 | 7.1 | +1% | 419,249 | 297,257,990 |
| 2024-03-20 | 7.01 | 7.06 | 6.98 | 7.03 | +0.29% | 195,430 | 137,292,232 |
| 2024-03-19 | 7.08 | 7.08 | 7.01 | 7.01 | -1.13% | 228,487 | 160,809,198 |
| 2024-03-18 | 7.06 | 7.13 | 7.06 | 7.09 | 0% | 265,585 | 188,382,260 |
| 2024-03-15 | 7.04 | 7.09 | 7.03 | 7.09 | +0.71% | 295,995 | 208,970,012 |
| 2024-03-14 | 7.04 | 7.09 | 7.03 | 7.04 | 0% | 187,036 | 131,973,016 |
| 2024-03-13 | 7.12 | 7.12 | 7.03 | 7.04 | -0.85% | 259,485 | 183,084,895 |
| 2024-03-12 | 7.11 | 7.15 | 7.08 | 7.1 | -0.14% | 290,305 | 206,425,806 |
| 2024-03-11 | 7.13 | 7.17 | 7.06 | 7.11 | -0.14% | 261,955 | 185,957,986 |
| 2024-03-08 | 7.12 | 7.17 | 7.11 | 7.12 | -0.28% | 198,618 | 141,724,066 |
| 2024-03-07 | 7.12 | 7.2 | 7.11 | 7.14 | +0.28% | 246,903 | 176,664,369 |
| 2024-03-06 | 7.17 | 7.22 | 7.12 | 7.12 | -0.56% | 259,187 | 185,847,810 |
| 2024-03-05 | 7.05 | 7.18 | 7.04 | 7.16 | +1.27% | 417,562 | 297,676,104 |
| 2024-03-04 | 7.12 | 7.12 | 7.05 | 7.07 | -0.56% | 278,560 | 197,157,050 |
| 2024-03-01 | 7.13 | 7.16 | 7.1 | 7.11 | -0.56% | 294,318 | 209,474,048 |
| 2024-02-29 | 7.11 | 7.17 | 7.09 | 7.15 | +0.7% | 342,882 | 244,498,953 |
| 2024-02-28 | 7.12 | 7.16 | 7.08 | 7.1 | -0.56% | 358,267 | 255,229,186 |
| 2024-02-27 | 7.07 | 7.15 | 7.06 | 7.14 | +0.56% | 248,622 | 176,742,732 |
| 2024-02-26 | 7.26 | 7.28 | 7.09 | 7.1 | -2.47% | 424,831 | 304,097,864 |
| 2024-02-23 | 7.21 | 7.33 | 7.2 | 7.28 | +0.97% | 379,396 | 276,331,224 |
| 2024-02-22 | 7.24 | 7.27 | 7.18 | 7.21 | -0.41% | 336,652 | 242,967,428 |
| 2024-02-21 | 7.11 | 7.32 | 7.09 | 7.24 | +1.97% | 588,096 | 426,038,720 |
| 2024-02-20 | 7.13 | 7.15 | 7.06 | 7.1 | -0.28% | 324,090 | 230,505,757 |
| 2024-02-19 | 6.98 | 7.13 | 6.95 | 7.12 | +2.3% | 578,698 | 407,648,425 |
| 2024-02-08 | 6.95 | 6.97 | 6.82 | 6.96 | +0.29% | 671,647 | 463,209,888 |
| 2024-02-07 | 7.02 | 7.03 | 6.85 | 6.94 | -0.86% | 837,313 | 580,014,441 |
| 2024-02-06 | 6.89 | 7 | 6.86 | 7 | +1.6% | 716,832 | 498,307,471 |
| 2024-02-05 | 6.84 | 6.92 | 6.76 | 6.89 | +0.73% | 827,137 | 566,786,780 |
| 2024-02-02 | 6.82 | 6.92 | 6.72 | 6.84 | +0.59% | 594,829 | 407,459,710 |
| 2024-02-01 | 6.83 | 6.88 | 6.78 | 6.8 | -0.44% | 442,524 | 302,115,560 |
| 2024-01-31 | 6.81 | 6.88 | 6.74 | 6.83 | 0% | 456,620 | 311,141,441 |
| 2024-01-30 | 6.9 | 6.95 | 6.82 | 6.83 | -1.01% | 407,370 | 280,193,766 |
| 2024-01-29 | 6.86 | 6.97 | 6.85 | 6.9 | +0.44% | 552,699 | 381,908,899 |
| 2024-01-26 | 6.78 | 6.91 | 6.75 | 6.87 | +1.48% | 709,979 | 485,347,721 |
| 2024-01-25 | 6.73 | 6.8 | 6.7 | 6.77 | +0.89% | 502,569 | 339,203,853 |
| 2024-01-24 | 6.64 | 6.73 | 6.6 | 6.71 | +1.36% | 537,465 | 358,343,157 |
| 2024-01-23 | 6.58 | 6.65 | 6.5 | 6.62 | +0.46% | 332,985 | 218,923,249 |
| 2024-01-22 | 6.58 | 6.67 | 6.53 | 6.59 | 0% | 671,735 | 445,086,465 |
| 2024-01-19 | 6.52 | 6.62 | 6.47 | 6.59 | +0.46% | 576,401 | 378,165,075 |
| 2024-01-18 | 6.53 | 6.58 | 6.36 | 6.56 | +0.46% | 739,944 | 477,803,910 |
| 2024-01-17 | 6.58 | 6.62 | 6.52 | 6.53 | -0.91% | 482,499 | 316,982,892 |
| 2024-01-16 | 6.49 | 6.6 | 6.49 | 6.59 | +1.23% | 531,865 | 348,808,283 |
| 2024-01-15 | 6.5 | 6.54 | 6.47 | 6.51 | +0.15% | 286,942 | 186,476,698 |
| 2024-01-12 | 6.52 | 6.56 | 6.5 | 6.5 | -0.46% | 346,241 | 225,743,841 |
| 2024-01-11 | 6.56 | 6.59 | 6.52 | 6.53 | -0.61% | 359,147 | 235,312,058 |
| 2024-01-10 | 6.61 | 6.63 | 6.57 | 6.57 | -0.61% | 222,409 | 146,695,926 |
| 2024-01-09 | 6.6 | 6.64 | 6.54 | 6.61 | +0.3% | 307,419 | 202,647,646 |
| 2024-01-08 | 6.68 | 6.71 | 6.56 | 6.59 | -1.35% | 375,203 | 247,977,825 |
| 2024-01-05 | 6.6 | 6.76 | 6.59 | 6.68 | +0.91% | 444,214 | 296,976,886 |
| 2024-01-04 | 6.64 | 6.67 | 6.55 | 6.62 | -0.3% | 288,860 | 190,580,610 |
| 2024-01-03 | 6.59 | 6.65 | 6.59 | 6.64 | +0.61% | 182,037 | 120,639,706 |
| 2024-01-02 | 6.63 | 6.65 | 6.6 | 6.6 | -0.3% | 220,667 | 146,066,304 |
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
ц╡жхПСщУ╢шбМ 属于 银行 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