股票概览
1.86
+0.54%
+0.01
1.85
开盘价
1.88
最高价
1.84
最低价
2,646,267
成交量
数据更新至: 2025-03-25
技术指标
1.86
MA5 (5日均线)
1.88
MA10 (10日均线)
1.87
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 1.85 | 1.88 | 1.84 | 1.86 | +0.54% | 2,646,267 | 492,938,590 |
| 2025-03-24 | 1.86 | 1.87 | 1.83 | 1.85 | -0.54% | 3,801,003 | 701,569,552 |
| 2025-03-21 | 1.86 | 1.89 | 1.85 | 1.86 | -0.53% | 3,760,182 | 702,542,968 |
| 2025-03-20 | 1.86 | 1.89 | 1.86 | 1.87 | 0% | 2,925,672 | 548,537,940 |
| 2025-03-19 | 1.88 | 1.89 | 1.86 | 1.87 | -1.06% | 3,213,968 | 601,189,275 |
| 2025-03-18 | 1.89 | 1.91 | 1.88 | 1.89 | 0% | 3,755,066 | 709,508,534 |
| 2025-03-17 | 1.9 | 1.93 | 1.88 | 1.89 | -0.53% | 4,771,565 | 907,374,087 |
| 2025-03-14 | 1.93 | 1.94 | 1.87 | 1.9 | -0.52% | 5,278,042 | 1,000,013,779 |
| 2025-03-13 | 1.9 | 1.97 | 1.88 | 1.91 | +0.53% | 6,801,049 | 1,307,752,205 |
| 2025-03-12 | 1.91 | 1.97 | 1.89 | 1.9 | -0.52% | 6,612,641 | 1,274,719,218 |
| 2025-03-11 | 1.84 | 1.91 | 1.83 | 1.91 | +2.69% | 7,772,362 | 1,463,724,157 |
| 2025-03-10 | 1.86 | 1.87 | 1.83 | 1.86 | 0% | 3,694,935 | 681,045,867 |
| 2025-03-07 | 1.84 | 1.88 | 1.83 | 1.86 | +1.09% | 4,700,758 | 874,508,757 |
| 2025-03-06 | 1.84 | 1.86 | 1.83 | 1.84 | 0% | 3,214,848 | 591,920,063 |
| 2025-03-05 | 1.86 | 1.87 | 1.82 | 1.84 | -1.6% | 4,403,696 | 809,296,087 |
| 2025-03-04 | 1.85 | 1.9 | 1.84 | 1.87 | +1.63% | 5,824,400 | 1,091,797,142 |
| 2025-03-03 | 1.84 | 1.88 | 1.83 | 1.84 | +1.66% | 4,820,513 | 893,595,606 |
| 2025-02-28 | 1.85 | 1.87 | 1.81 | 1.81 | -2.69% | 3,918,235 | 720,341,118 |
| 2025-02-27 | 1.91 | 1.92 | 1.84 | 1.86 | -2.62% | 5,353,954 | 1,000,223,027 |
| 2025-02-26 | 1.86 | 1.92 | 1.85 | 1.91 | +3.24% | 8,045,227 | 1,524,739,062 |
| 2025-02-25 | 1.84 | 1.87 | 1.82 | 1.85 | 0% | 4,006,374 | 738,339,899 |
| 2025-02-24 | 1.84 | 1.88 | 1.84 | 1.85 | +0.54% | 3,385,217 | 627,907,475 |
| 2025-02-21 | 1.85 | 1.9 | 1.83 | 1.84 | -1.08% | 4,693,992 | 871,981,756 |
| 2025-02-20 | 1.81 | 1.92 | 1.81 | 1.86 | +3.33% | 8,487,219 | 1,588,010,988 |
| 2025-02-19 | 1.78 | 1.8 | 1.77 | 1.8 | +1.12% | 2,607,695 | 466,798,548 |
| 2025-02-18 | 1.82 | 1.83 | 1.78 | 1.78 | -2.2% | 3,429,234 | 616,603,894 |
| 2025-02-17 | 1.81 | 1.84 | 1.81 | 1.82 | 0% | 3,396,860 | 619,375,221 |
| 2025-02-14 | 1.84 | 1.85 | 1.81 | 1.82 | -1.09% | 3,350,248 | 611,867,550 |
| 2025-02-13 | 1.86 | 1.87 | 1.84 | 1.84 | -0.54% | 3,227,059 | 597,272,420 |
| 2025-02-12 | 1.86 | 1.87 | 1.83 | 1.85 | -0.54% | 3,081,034 | 568,841,809 |
| 2025-02-11 | 1.89 | 1.89 | 1.85 | 1.86 | -1.59% | 3,706,092 | 690,815,417 |
| 2025-02-10 | 1.89 | 1.92 | 1.87 | 1.89 | 0% | 4,117,516 | 777,928,640 |
| 2025-02-07 | 1.86 | 1.9 | 1.85 | 1.89 | +1.07% | 5,232,631 | 982,823,170 |
| 2025-02-06 | 1.81 | 1.89 | 1.8 | 1.87 | +3.31% | 7,292,287 | 1,347,084,906 |
| 2025-02-05 | 1.8 | 1.84 | 1.78 | 1.81 | +1.69% | 3,691,354 | 668,351,492 |
| 2025-01-27 | 1.8 | 1.86 | 1.77 | 1.78 | -1.11% | 4,504,056 | 816,028,337 |
| 2025-01-24 | 1.77 | 1.81 | 1.76 | 1.8 | +1.69% | 3,775,065 | 675,130,634 |
| 2025-01-23 | 1.79 | 1.82 | 1.77 | 1.77 | 0% | 3,188,637 | 572,421,704 |
| 2025-01-22 | 1.79 | 1.79 | 1.76 | 1.77 | -0.56% | 2,023,395 | 358,899,121 |
| 2025-01-21 | 1.81 | 1.82 | 1.78 | 1.78 | -1.11% | 2,013,567 | 360,229,852 |
| 2025-01-20 | 1.83 | 1.84 | 1.8 | 1.8 | -1.1% | 2,528,232 | 457,790,756 |
| 2025-01-17 | 1.82 | 1.83 | 1.79 | 1.82 | 0% | 2,735,872 | 495,674,663 |
| 2025-01-16 | 1.83 | 1.86 | 1.8 | 1.82 | 0% | 3,842,358 | 704,273,793 |
| 2025-01-15 | 1.83 | 1.85 | 1.8 | 1.82 | -1.09% | 3,373,877 | 614,106,235 |
| 2025-01-14 | 1.79 | 1.85 | 1.78 | 1.84 | +2.79% | 4,122,657 | 750,060,381 |
| 2025-01-13 | 1.76 | 1.8 | 1.75 | 1.79 | +1.13% | 2,727,152 | 484,682,819 |
| 2025-01-10 | 1.8 | 1.82 | 1.77 | 1.77 | -1.12% | 3,021,129 | 540,912,675 |
| 2025-01-09 | 1.79 | 1.82 | 1.78 | 1.79 | -0.56% | 2,354,358 | 423,686,073 |
| 2025-01-08 | 1.82 | 1.83 | 1.75 | 1.8 | -1.64% | 3,925,837 | 701,669,658 |
| 2025-01-07 | 1.8 | 1.85 | 1.79 | 1.83 | +1.67% | 3,714,002 | 678,411,090 |
| 2025-01-06 | 1.78 | 1.84 | 1.76 | 1.8 | +1.12% | 3,936,421 | 707,160,600 |
| 2025-01-03 | 1.82 | 1.84 | 1.76 | 1.78 | -1.66% | 4,503,817 | 812,040,010 |
| 2025-01-02 | 1.86 | 1.88 | 1.8 | 1.81 | -2.69% | 4,236,272 | 779,031,989 |
| 2024-12-31 | 1.9 | 1.91 | 1.86 | 1.86 | -2.11% | 3,173,894 | 597,087,360 |
| 2024-12-30 | 1.92 | 1.92 | 1.89 | 1.9 | -1.04% | 2,888,257 | 549,041,886 |
| 2024-12-27 | 1.89 | 1.95 | 1.89 | 1.92 | +1.59% | 4,092,565 | 786,753,580 |
| 2024-12-26 | 1.89 | 1.91 | 1.89 | 1.89 | 0% | 1,921,864 | 364,836,445 |
| 2024-12-25 | 1.92 | 1.93 | 1.88 | 1.89 | -1.56% | 2,806,691 | 532,632,874 |
| 2024-12-24 | 1.9 | 1.92 | 1.9 | 1.92 | +1.05% | 2,517,106 | 481,011,506 |
| 2024-12-23 | 1.95 | 1.95 | 1.9 | 1.9 | -2.56% | 3,711,747 | 713,375,202 |
| 2024-12-20 | 1.96 | 1.97 | 1.94 | 1.95 | -0.51% | 2,832,548 | 552,425,850 |
| 2024-12-19 | 1.96 | 1.97 | 1.93 | 1.96 | -1.01% | 3,792,493 | 739,260,340 |
| 2024-12-18 | 1.95 | 2 | 1.95 | 1.98 | +1.54% | 3,722,699 | 737,267,979 |
| 2024-12-17 | 1.98 | 1.99 | 1.94 | 1.95 | -1.52% | 3,936,969 | 769,954,530 |
| 2024-12-16 | 2.01 | 2.01 | 1.98 | 1.98 | -1.49% | 3,720,898 | 740,154,313 |
| 2024-12-13 | 2.05 | 2.08 | 2 | 2.01 | -2.43% | 6,362,111 | 1,288,954,883 |
| 2024-12-12 | 2.11 | 2.12 | 2.03 | 2.06 | -2.37% | 8,153,489 | 1,685,088,253 |
| 2024-12-11 | 2.07 | 2.15 | 2.05 | 2.11 | +0.48% | 9,683,023 | 2,038,917,290 |
| 2024-12-10 | 2.11 | 2.21 | 2.04 | 2.1 | +3.45% | 13,709,739 | 2,910,866,730 |
| 2024-12-09 | 2.08 | 2.15 | 2.01 | 2.03 | -0.98% | 9,617,684 | 1,986,880,454 |
| 2024-12-06 | 1.97 | 2.07 | 1.96 | 2.05 | +4.06% | 10,518,136 | 2,123,997,754 |
| 2024-12-05 | 1.96 | 1.98 | 1.94 | 1.97 | 0% | 4,286,847 | 839,665,790 |
| 2024-12-04 | 2 | 2.03 | 1.96 | 1.97 | 0% | 6,583,396 | 1,309,748,015 |
| 2024-12-03 | 1.97 | 2 | 1.95 | 1.97 | -0.51% | 5,143,346 | 1,012,153,999 |
| 2024-12-02 | 1.91 | 1.99 | 1.91 | 1.98 | +3.13% | 7,131,945 | 1,395,871,012 |
| 2024-11-29 | 1.92 | 1.94 | 1.88 | 1.92 | -0.52% | 4,458,030 | 851,896,600 |
| 2024-11-28 | 1.92 | 1.95 | 1.91 | 1.93 | 0% | 4,412,326 | 850,277,631 |
| 2024-11-27 | 1.95 | 1.96 | 1.86 | 1.93 | -1.53% | 6,148,179 | 1,166,838,938 |
| 2024-11-26 | 1.98 | 2.02 | 1.95 | 1.96 | -1.51% | 5,158,658 | 1,015,304,411 |
| 2024-11-25 | 1.93 | 2.04 | 1.91 | 1.99 | +2.58% | 9,216,631 | 1,831,729,826 |
| 2024-11-22 | 1.95 | 2 | 1.9 | 1.94 | +1.04% | 9,793,220 | 1,912,634,640 |
| 2024-11-21 | 1.93 | 1.94 | 1.9 | 1.92 | -1.03% | 4,021,341 | 771,046,466 |
| 2024-11-20 | 1.91 | 1.95 | 1.9 | 1.94 | +1.04% | 4,765,804 | 919,813,963 |
| 2024-11-19 | 1.91 | 1.93 | 1.85 | 1.92 | 0% | 6,811,042 | 1,287,094,849 |
| 2024-11-18 | 1.91 | 2 | 1.91 | 1.92 | +1.05% | 8,443,656 | 1,645,401,285 |
| 2024-11-15 | 1.95 | 1.98 | 1.89 | 1.9 | -3.06% | 6,556,561 | 1,267,917,966 |
| 2024-11-14 | 2.05 | 2.06 | 1.95 | 1.96 | -5.31% | 9,285,303 | 1,855,150,764 |
| 2024-11-13 | 2.05 | 2.15 | 2.04 | 2.07 | 0% | 8,355,028 | 1,745,523,182 |
| 2024-11-12 | 2.15 | 2.15 | 2.04 | 2.07 | -4.17% | 11,814,030 | 2,466,529,486 |
| 2024-11-11 | 2.2 | 2.24 | 2.13 | 2.16 | -1.82% | 12,606,517 | 2,726,152,773 |
| 2024-11-08 | 2.13 | 2.33 | 2.09 | 2.2 | +3.29% | 19,132,936 | 4,244,229,652 |
| 2024-11-07 | 2.1 | 2.19 | 2.05 | 2.13 | -1.39% | 18,436,857 | 3,888,650,870 |
| 2024-11-06 | 2 | 2.2 | 1.98 | 2.16 | +7.46% | 29,781,119 | 6,253,128,066 |
| 2024-11-05 | 1.8 | 2.01 | 1.79 | 2.01 | +9.84% | 22,009,568 | 4,327,507,764 |
| 2024-11-04 | 1.95 | 1.96 | 1.81 | 1.83 | -2.66% | 16,853,782 | 3,145,083,867 |
| 2024-11-01 | 1.72 | 1.88 | 1.71 | 1.88 | +9.94% | 11,670,111 | 2,158,618,785 |
| 2024-10-31 | 1.68 | 1.73 | 1.67 | 1.71 | +0.59% | 5,201,283 | 887,942,923 |
| 2024-10-30 | 1.67 | 1.72 | 1.66 | 1.7 | +1.19% | 3,737,370 | 633,908,990 |
| 2024-10-29 | 1.75 | 1.76 | 1.67 | 1.68 | -4% | 5,332,849 | 909,257,381 |
| 2024-10-28 | 1.67 | 1.76 | 1.66 | 1.75 | +4.17% | 7,403,981 | 1,284,992,550 |
| 2024-10-25 | 1.63 | 1.69 | 1.62 | 1.68 | +3.07% | 4,918,289 | 814,882,102 |
| 2024-10-24 | 1.63 | 1.65 | 1.62 | 1.63 | -1.21% | 2,250,315 | 366,655,852 |
| 2024-10-23 | 1.62 | 1.66 | 1.61 | 1.65 | +1.85% | 4,172,963 | 684,433,329 |
| 2024-10-22 | 1.61 | 1.64 | 1.6 | 1.62 | +0.62% | 2,721,866 | 440,959,818 |
| 2024-10-21 | 1.64 | 1.64 | 1.6 | 1.61 | -1.23% | 3,288,487 | 531,636,879 |
| 2024-10-18 | 1.58 | 1.65 | 1.56 | 1.63 | +3.16% | 4,174,927 | 668,230,797 |
| 2024-10-17 | 1.63 | 1.64 | 1.58 | 1.58 | -3.07% | 3,140,205 | 505,455,250 |
| 2024-10-16 | 1.61 | 1.66 | 1.61 | 1.63 | 0% | 3,071,460 | 501,455,896 |
| 2024-10-15 | 1.66 | 1.68 | 1.63 | 1.63 | -2.4% | 2,963,522 | 489,019,588 |
| 2024-10-14 | 1.66 | 1.68 | 1.65 | 1.67 | +1.21% | 2,756,154 | 458,999,758 |
| 2024-10-11 | 1.69 | 1.71 | 1.63 | 1.65 | -2.94% | 3,401,314 | 566,966,964 |
| 2024-10-10 | 1.66 | 1.73 | 1.63 | 1.7 | +2.41% | 5,077,889 | 858,463,722 |
| 2024-10-09 | 1.81 | 1.81 | 1.66 | 1.66 | -9.29% | 7,486,699 | 1,285,244,608 |
| 2024-10-08 | 1.9 | 1.9 | 1.76 | 1.83 | +5.78% | 11,619,757 | 2,142,870,505 |
| 2024-09-30 | 1.63 | 1.73 | 1.63 | 1.73 | +10.19% | 9,624,945 | 1,628,961,740 |
| 2024-09-27 | 1.55 | 1.58 | 1.54 | 1.57 | +3.29% | 3,559,177 | 555,521,968 |
| 2024-09-26 | 1.47 | 1.53 | 1.46 | 1.52 | +3.4% | 3,932,567 | 588,821,709 |
| 2024-09-25 | 1.46 | 1.51 | 1.45 | 1.47 | +2.08% | 4,363,004 | 646,123,693 |
| 2024-09-24 | 1.4 | 1.45 | 1.39 | 1.44 | +2.86% | 3,229,455 | 461,153,432 |
| 2024-09-23 | 1.39 | 1.4 | 1.38 | 1.4 | +0.72% | 577,532 | 80,378,101 |
| 2024-09-20 | 1.4 | 1.4 | 1.38 | 1.39 | -0.71% | 1,108,646 | 154,218,883 |
| 2024-09-19 | 1.38 | 1.41 | 1.37 | 1.4 | +1.45% | 1,280,238 | 178,321,993 |
| 2024-09-18 | 1.39 | 1.39 | 1.37 | 1.38 | -0.72% | 1,033,650 | 142,461,866 |
| 2024-09-13 | 1.38 | 1.4 | 1.38 | 1.39 | +0.72% | 830,658 | 115,244,545 |
| 2024-09-12 | 1.38 | 1.39 | 1.37 | 1.38 | 0% | 992,485 | 137,204,525 |
| 2024-09-11 | 1.39 | 1.4 | 1.37 | 1.38 | -0.72% | 863,856 | 119,527,447 |
| 2024-09-10 | 1.4 | 1.4 | 1.37 | 1.39 | -0.71% | 1,347,369 | 186,355,322 |
| 2024-09-09 | 1.41 | 1.42 | 1.39 | 1.4 | -0.71% | 1,222,178 | 171,170,191 |
| 2024-09-06 | 1.42 | 1.43 | 1.41 | 1.41 | -0.7% | 641,239 | 90,703,802 |
| 2024-09-05 | 1.41 | 1.43 | 1.41 | 1.42 | +0.71% | 869,739 | 123,282,453 |
| 2024-09-04 | 1.42 | 1.43 | 1.41 | 1.41 | -0.7% | 801,918 | 113,730,816 |
| 2024-09-03 | 1.42 | 1.44 | 1.41 | 1.42 | 0% | 1,173,703 | 167,126,777 |
| 2024-09-02 | 1.44 | 1.45 | 1.42 | 1.42 | -1.39% | 823,517 | 117,805,313 |
| 2024-08-30 | 1.42 | 1.44 | 1.42 | 1.44 | +1.41% | 1,330,953 | 190,825,109 |
| 2024-08-29 | 1.43 | 1.43 | 1.41 | 1.42 | 0% | 608,009 | 86,535,929 |
| 2024-08-28 | 1.42 | 1.43 | 1.41 | 1.42 | 0% | 811,086 | 115,298,227 |
| 2024-08-27 | 1.43 | 1.44 | 1.42 | 1.42 | -1.39% | 795,520 | 113,472,920 |
| 2024-08-26 | 1.42 | 1.44 | 1.42 | 1.44 | +1.41% | 1,126,213 | 161,156,487 |
| 2024-08-23 | 1.42 | 1.44 | 1.41 | 1.42 | -0.7% | 1,202,970 | 171,141,167 |
| 2024-08-22 | 1.43 | 1.44 | 1.42 | 1.43 | 0% | 881,875 | 126,284,028 |
| 2024-08-21 | 1.43 | 1.44 | 1.42 | 1.43 | -0.69% | 761,713 | 109,048,870 |
| 2024-08-20 | 1.44 | 1.45 | 1.42 | 1.44 | 0% | 949,271 | 136,075,279 |
| 2024-08-19 | 1.44 | 1.46 | 1.44 | 1.44 | 0% | 877,471 | 127,031,828 |
| 2024-08-16 | 1.44 | 1.45 | 1.43 | 1.44 | +0.7% | 1,061,926 | 153,519,849 |
| 2024-08-15 | 1.42 | 1.44 | 1.42 | 1.43 | +0.7% | 954,503 | 136,841,466 |
| 2024-08-14 | 1.43 | 1.44 | 1.42 | 1.42 | -0.7% | 633,405 | 90,514,644 |
| 2024-08-13 | 1.43 | 1.44 | 1.42 | 1.43 | 0% | 897,440 | 128,351,558 |
| 2024-08-12 | 1.44 | 1.45 | 1.43 | 1.43 | -0.69% | 598,153 | 85,873,895 |
| 2024-08-09 | 1.46 | 1.46 | 1.44 | 1.44 | -0.69% | 574,577 | 83,252,242 |
| 2024-08-08 | 1.45 | 1.46 | 1.44 | 1.45 | 0% | 837,177 | 121,484,046 |
| 2024-08-07 | 1.45 | 1.47 | 1.45 | 1.45 | -0.68% | 749,882 | 109,195,784 |
| 2024-08-06 | 1.46 | 1.47 | 1.44 | 1.46 | +0.69% | 1,243,057 | 180,600,393 |
| 2024-08-05 | 1.46 | 1.48 | 1.45 | 1.45 | -0.68% | 1,713,025 | 250,178,506 |
| 2024-08-02 | 1.45 | 1.5 | 1.44 | 1.46 | +0.69% | 2,268,065 | 333,623,859 |
| 2024-08-01 | 1.45 | 1.47 | 1.45 | 1.45 | -0.68% | 1,235,784 | 180,442,658 |
| 2024-07-31 | 1.44 | 1.46 | 1.43 | 1.46 | +1.39% | 1,894,892 | 274,855,248 |
| 2024-07-30 | 1.43 | 1.44 | 1.42 | 1.44 | +0.7% | 647,717 | 92,886,501 |
| 2024-07-29 | 1.43 | 1.44 | 1.42 | 1.43 | 0% | 869,209 | 124,403,861 |
| 2024-07-26 | 1.41 | 1.43 | 1.41 | 1.43 | +1.42% | 771,808 | 109,791,005 |
| 2024-07-25 | 1.41 | 1.43 | 1.41 | 1.41 | -0.7% | 1,072,304 | 151,914,245 |
| 2024-07-24 | 1.42 | 1.43 | 1.41 | 1.42 | 0% | 858,756 | 121,858,624 |
| 2024-07-23 | 1.44 | 1.45 | 1.42 | 1.42 | -1.39% | 987,346 | 141,576,190 |
| 2024-07-22 | 1.44 | 1.45 | 1.43 | 1.44 | -0.69% | 1,028,427 | 148,285,523 |
| 2024-07-19 | 1.43 | 1.45 | 1.42 | 1.45 | +0.69% | 1,324,578 | 190,334,669 |
| 2024-07-18 | 1.42 | 1.44 | 1.41 | 1.44 | +1.41% | 1,521,822 | 217,448,659 |
| 2024-07-17 | 1.42 | 1.43 | 1.41 | 1.42 | 0% | 971,963 | 138,421,275 |
| 2024-07-16 | 1.41 | 1.43 | 1.41 | 1.42 | +0.71% | 766,706 | 109,159,477 |
| 2024-07-15 | 1.42 | 1.43 | 1.41 | 1.41 | -1.4% | 952,811 | 135,225,606 |
| 2024-07-12 | 1.43 | 1.44 | 1.41 | 1.43 | 0% | 1,224,127 | 174,242,268 |
| 2024-07-11 | 1.42 | 1.43 | 1.41 | 1.43 | +1.42% | 1,279,555 | 182,177,999 |
| 2024-07-10 | 1.42 | 1.42 | 1.4 | 1.41 | -0.7% | 912,410 | 128,628,968 |
| 2024-07-09 | 1.41 | 1.42 | 1.4 | 1.42 | +1.43% | 1,117,109 | 157,603,416 |
| 2024-07-08 | 1.41 | 1.42 | 1.4 | 1.4 | -1.41% | 1,183,692 | 166,656,242 |
| 2024-07-05 | 1.4 | 1.42 | 1.4 | 1.42 | +0.71% | 1,095,486 | 154,752,893 |
| 2024-07-04 | 1.43 | 1.44 | 1.4 | 1.41 | -1.4% | 1,511,167 | 214,009,769 |
| 2024-07-03 | 1.43 | 1.44 | 1.42 | 1.43 | 0% | 912,337 | 130,552,822 |
| 2024-07-02 | 1.44 | 1.45 | 1.42 | 1.43 | -1.38% | 2,159,950 | 309,670,826 |
| 2024-07-01 | 1.42 | 1.47 | 1.42 | 1.45 | +3.57% | 3,492,064 | 505,162,825 |
| 2024-06-28 | 1.39 | 1.43 | 1.38 | 1.4 | +0.72% | 2,675,053 | 375,769,774 |
| 2024-06-27 | 1.4 | 1.41 | 1.39 | 1.39 | -1.42% | 1,065,455 | 148,988,725 |
| 2024-06-26 | 1.38 | 1.41 | 1.37 | 1.41 | +2.17% | 1,461,421 | 203,556,293 |
| 2024-06-25 | 1.38 | 1.39 | 1.37 | 1.38 | 0% | 1,330,121 | 183,545,152 |
| 2024-06-24 | 1.4 | 1.4 | 1.37 | 1.38 | -1.43% | 1,563,037 | 216,186,137 |
| 2024-06-21 | 1.4 | 1.41 | 1.39 | 1.4 | 0% | 1,228,996 | 172,088,259 |
| 2024-06-20 | 1.42 | 1.43 | 1.39 | 1.4 | -1.41% | 1,662,820 | 234,048,080 |
| 2024-06-19 | 1.43 | 1.44 | 1.42 | 1.42 | -0.7% | 700,414 | 99,813,432 |
| 2024-06-18 | 1.42 | 1.44 | 1.41 | 1.43 | +0.7% | 1,050,875 | 150,183,105 |
| 2024-06-17 | 1.43 | 1.44 | 1.41 | 1.42 | -0.7% | 1,162,957 | 165,634,199 |
| 2024-06-14 | 1.42 | 1.44 | 1.42 | 1.43 | +0.7% | 1,175,476 | 168,262,147 |
| 2024-06-13 | 1.44 | 1.45 | 1.41 | 1.42 | -1.39% | 1,471,759 | 209,792,127 |
| 2024-06-12 | 1.44 | 1.45 | 1.43 | 1.44 | 0% | 1,192,739 | 171,719,121 |
| 2024-06-11 | 1.45 | 1.46 | 1.44 | 1.44 | -1.37% | 1,129,415 | 163,381,136 |
| 2024-06-07 | 1.43 | 1.46 | 1.42 | 1.46 | +2.82% | 2,163,733 | 312,595,426 |
| 2024-06-06 | 1.46 | 1.47 | 1.41 | 1.42 | -2.74% | 2,770,465 | 396,655,068 |
| 2024-06-05 | 1.48 | 1.49 | 1.46 | 1.46 | -1.35% | 1,363,236 | 200,894,228 |
| 2024-06-04 | 1.49 | 1.49 | 1.47 | 1.48 | -0.67% | 1,550,421 | 229,503,882 |
| 2024-06-03 | 1.54 | 1.54 | 1.48 | 1.49 | -3.25% | 2,653,554 | 399,867,557 |
| 2024-05-31 | 1.55 | 1.56 | 1.54 | 1.54 | -0.65% | 1,298,453 | 200,685,254 |
| 2024-05-30 | 1.55 | 1.57 | 1.54 | 1.55 | -0.64% | 1,731,181 | 269,098,984 |
| 2024-05-29 | 1.55 | 1.57 | 1.54 | 1.56 | +0.65% | 1,477,902 | 230,073,186 |
| 2024-05-28 | 1.56 | 1.57 | 1.55 | 1.55 | -0.64% | 1,629,123 | 253,436,664 |
| 2024-05-27 | 1.57 | 1.58 | 1.56 | 1.56 | 0% | 953,322 | 149,101,864 |
| 2024-05-24 | 1.57 | 1.58 | 1.56 | 1.56 | -0.64% | 1,396,201 | 218,896,887 |
| 2024-05-23 | 1.6 | 1.6 | 1.57 | 1.57 | -1.88% | 2,379,697 | 376,411,991 |
| 2024-05-22 | 1.6 | 1.61 | 1.59 | 1.6 | 0% | 1,410,356 | 225,725,912 |
| 2024-05-21 | 1.61 | 1.62 | 1.59 | 1.6 | -0.62% | 1,656,304 | 265,380,232 |
| 2024-05-20 | 1.61 | 1.62 | 1.6 | 1.61 | 0% | 1,919,751 | 309,691,167 |
| 2024-05-17 | 1.6 | 1.61 | 1.59 | 1.61 | +1.26% | 1,244,851 | 199,088,951 |
| 2024-05-16 | 1.59 | 1.61 | 1.58 | 1.59 | 0% | 1,966,261 | 314,377,887 |
| 2024-05-15 | 1.6 | 1.6 | 1.58 | 1.59 | -0.63% | 1,585,828 | 252,258,265 |
| 2024-05-14 | 1.6 | 1.61 | 1.59 | 1.6 | +0.63% | 1,517,493 | 242,803,271 |
| 2024-05-13 | 1.61 | 1.61 | 1.59 | 1.59 | -1.24% | 1,888,886 | 302,024,726 |
| 2024-05-10 | 1.62 | 1.63 | 1.61 | 1.61 | -0.62% | 1,456,374 | 235,119,427 |
| 2024-05-09 | 1.61 | 1.63 | 1.6 | 1.62 | +0.62% | 2,037,446 | 329,647,029 |
| 2024-05-08 | 1.62 | 1.63 | 1.61 | 1.61 | -1.23% | 1,261,734 | 203,792,344 |
| 2024-05-07 | 1.62 | 1.64 | 1.62 | 1.63 | +0.62% | 2,452,393 | 399,205,708 |
| 2024-05-06 | 1.61 | 1.62 | 1.6 | 1.62 | +1.25% | 1,823,825 | 294,091,018 |
| 2024-04-30 | 1.62 | 1.63 | 1.6 | 1.6 | -1.23% | 1,840,876 | 295,986,659 |
| 2024-04-29 | 1.61 | 1.63 | 1.6 | 1.62 | 0% | 2,380,870 | 385,265,788 |
| 2024-04-26 | 1.6 | 1.62 | 1.6 | 1.62 | +1.25% | 1,735,490 | 279,379,694 |
| 2024-04-25 | 1.6 | 1.62 | 1.59 | 1.6 | 0% | 1,508,075 | 242,123,597 |
| 2024-04-24 | 1.59 | 1.61 | 1.58 | 1.6 | +0.63% | 1,528,821 | 244,018,342 |
| 2024-04-23 | 1.62 | 1.62 | 1.59 | 1.59 | -1.85% | 2,460,087 | 393,457,731 |
| 2024-04-22 | 1.62 | 1.64 | 1.61 | 1.62 | 0% | 2,288,920 | 371,083,321 |
| 2024-04-19 | 1.64 | 1.66 | 1.61 | 1.62 | -1.22% | 2,760,745 | 451,342,587 |
| 2024-04-18 | 1.63 | 1.65 | 1.62 | 1.64 | +0.61% | 2,116,928 | 346,731,063 |
| 2024-04-17 | 1.6 | 1.64 | 1.6 | 1.63 | +1.88% | 2,672,008 | 432,846,726 |
| 2024-04-16 | 1.62 | 1.64 | 1.6 | 1.6 | -1.84% | 2,825,210 | 457,319,882 |
| 2024-04-15 | 1.63 | 1.65 | 1.59 | 1.63 | -0.61% | 3,357,997 | 545,837,967 |
| 2024-04-12 | 1.66 | 1.67 | 1.63 | 1.64 | -1.2% | 2,848,149 | 468,240,462 |
| 2024-04-11 | 1.64 | 1.68 | 1.62 | 1.66 | +0.61% | 3,578,119 | 591,917,937 |
| 2024-04-10 | 1.69 | 1.7 | 1.64 | 1.65 | -4.07% | 5,428,240 | 902,778,071 |
| 2024-04-09 | 1.67 | 1.73 | 1.66 | 1.72 | +2.99% | 6,612,188 | 1,123,519,989 |
| 2024-04-08 | 1.67 | 1.72 | 1.66 | 1.67 | 0% | 6,020,308 | 1,019,098,627 |
| 2024-04-03 | 1.64 | 1.72 | 1.63 | 1.67 | +2.45% | 6,053,122 | 1,010,593,004 |
| 2024-04-02 | 1.63 | 1.66 | 1.62 | 1.63 | 0% | 3,094,674 | 507,340,408 |
| 2024-04-01 | 1.6 | 1.64 | 1.59 | 1.63 | +1.88% | 2,934,496 | 477,334,645 |
| 2024-03-29 | 1.58 | 1.6 | 1.58 | 1.6 | +0.63% | 1,784,295 | 283,904,078 |
| 2024-03-28 | 1.57 | 1.6 | 1.56 | 1.59 | +1.27% | 2,573,512 | 407,437,803 |
| 2024-03-27 | 1.58 | 1.6 | 1.57 | 1.57 | -1.26% | 1,920,140 | 303,506,080 |
| 2024-03-26 | 1.6 | 1.61 | 1.57 | 1.59 | -0.63% | 2,699,439 | 428,762,184 |
| 2024-03-25 | 1.6 | 1.64 | 1.59 | 1.6 | -0.62% | 3,381,955 | 545,191,381 |
| 2024-03-22 | 1.63 | 1.63 | 1.58 | 1.61 | -1.23% | 4,283,852 | 687,864,408 |
| 2024-03-21 | 1.66 | 1.67 | 1.62 | 1.63 | -1.21% | 4,107,212 | 672,523,518 |
| 2024-03-20 | 1.66 | 1.68 | 1.64 | 1.65 | -2.94% | 7,088,765 | 1,174,116,954 |
| 2024-03-19 | 1.58 | 1.74 | 1.57 | 1.7 | +7.59% | 12,703,391 | 2,152,466,928 |
| 2024-03-18 | 1.57 | 1.59 | 1.56 | 1.58 | 0% | 2,876,468 | 453,605,412 |
| 2024-03-15 | 1.52 | 1.59 | 1.51 | 1.58 | +3.95% | 5,056,455 | 784,885,197 |
| 2024-03-14 | 1.52 | 1.54 | 1.51 | 1.52 | -0.65% | 2,211,127 | 337,461,828 |
| 2024-03-13 | 1.54 | 1.54 | 1.52 | 1.53 | 0% | 1,482,419 | 226,902,650 |
| 2024-03-12 | 1.54 | 1.55 | 1.53 | 1.53 | -0.65% | 1,487,253 | 228,460,364 |
| 2024-03-11 | 1.53 | 1.55 | 1.53 | 1.54 | 0% | 2,214,177 | 341,010,402 |
| 2024-03-08 | 1.55 | 1.56 | 1.52 | 1.54 | -1.28% | 3,311,669 | 509,644,574 |
| 2024-03-07 | 1.52 | 1.6 | 1.51 | 1.56 | +3.31% | 6,551,681 | 1,022,999,942 |
| 2024-03-06 | 1.52 | 1.53 | 1.5 | 1.51 | -0.66% | 2,328,887 | 353,333,126 |
| 2024-03-05 | 1.51 | 1.54 | 1.5 | 1.52 | +0.66% | 2,635,683 | 401,644,859 |
| 2024-03-04 | 1.53 | 1.53 | 1.51 | 1.51 | -1.31% | 1,635,421 | 248,242,009 |
| 2024-03-01 | 1.54 | 1.55 | 1.52 | 1.53 | -0.65% | 1,833,276 | 281,159,664 |
| 2024-02-29 | 1.51 | 1.54 | 1.51 | 1.54 | +1.32% | 2,342,225 | 357,734,964 |
| 2024-02-28 | 1.53 | 1.56 | 1.52 | 1.52 | -0.65% | 4,017,805 | 618,610,417 |
| 2024-02-27 | 1.52 | 1.53 | 1.51 | 1.53 | +0.66% | 2,008,372 | 305,269,763 |
| 2024-02-26 | 1.53 | 1.54 | 1.51 | 1.52 | -0.65% | 2,113,665 | 322,503,870 |
| 2024-02-23 | 1.53 | 1.54 | 1.52 | 1.53 | 0% | 1,886,768 | 288,400,709 |
| 2024-02-22 | 1.52 | 1.53 | 1.51 | 1.53 | +0.66% | 2,060,718 | 313,472,954 |
| 2024-02-21 | 1.5 | 1.55 | 1.49 | 1.52 | +0.66% | 3,534,626 | 539,796,960 |
| 2024-02-20 | 1.51 | 1.52 | 1.49 | 1.51 | -0.66% | 2,191,763 | 330,019,273 |
| 2024-02-19 | 1.52 | 1.53 | 1.5 | 1.52 | 0% | 2,778,397 | 420,307,859 |
| 2024-02-08 | 1.53 | 1.55 | 1.49 | 1.52 | 0% | 4,614,101 | 698,075,470 |
| 2024-02-07 | 1.47 | 1.54 | 1.47 | 1.52 | +3.4% | 5,024,298 | 756,833,086 |
| 2024-02-06 | 1.39 | 1.47 | 1.37 | 1.47 | +5.76% | 3,820,003 | 547,712,564 |
| 2024-02-05 | 1.41 | 1.41 | 1.36 | 1.39 | -1.42% | 3,064,559 | 425,098,883 |
| 2024-02-02 | 1.42 | 1.44 | 1.38 | 1.41 | -0.7% | 2,771,187 | 391,613,698 |
| 2024-02-01 | 1.41 | 1.44 | 1.4 | 1.42 | 0% | 1,793,355 | 254,908,147 |
| 2024-01-31 | 1.44 | 1.45 | 1.42 | 1.42 | -1.39% | 2,112,412 | 302,202,423 |
| 2024-01-30 | 1.46 | 1.47 | 1.44 | 1.44 | -1.37% | 1,880,893 | 274,189,145 |
| 2024-01-29 | 1.48 | 1.49 | 1.46 | 1.46 | -0.68% | 1,855,725 | 272,857,949 |
| 2024-01-26 | 1.47 | 1.49 | 1.46 | 1.47 | 0% | 2,919,558 | 429,942,442 |
| 2024-01-25 | 1.43 | 1.47 | 1.42 | 1.47 | +3.52% | 3,355,174 | 486,511,463 |
| 2024-01-24 | 1.4 | 1.43 | 1.38 | 1.42 | +2.16% | 2,163,062 | 303,890,950 |
| 2024-01-23 | 1.38 | 1.4 | 1.37 | 1.39 | 0% | 1,365,424 | 189,641,787 |
| 2024-01-22 | 1.41 | 1.42 | 1.38 | 1.39 | -1.42% | 2,212,263 | 310,364,517 |
| 2024-01-19 | 1.41 | 1.42 | 1.4 | 1.41 | -0.7% | 1,392,756 | 196,475,328 |
| 2024-01-18 | 1.41 | 1.42 | 1.38 | 1.42 | 0% | 2,781,327 | 388,388,346 |
| 2024-01-17 | 1.44 | 1.44 | 1.41 | 1.42 | -1.39% | 1,310,864 | 186,741,940 |
| 2024-01-16 | 1.42 | 1.44 | 1.41 | 1.44 | +0.7% | 1,841,986 | 263,082,775 |
| 2024-01-15 | 1.43 | 1.44 | 1.41 | 1.43 | 0% | 1,362,151 | 194,498,079 |
| 2024-01-12 | 1.43 | 1.45 | 1.42 | 1.43 | 0% | 1,473,344 | 211,523,328 |
| 2024-01-11 | 1.41 | 1.44 | 1.41 | 1.43 | +0.7% | 1,658,358 | 236,484,802 |
| 2024-01-10 | 1.41 | 1.43 | 1.4 | 1.42 | +0.71% | 1,458,279 | 206,736,973 |
| 2024-01-09 | 1.41 | 1.42 | 1.4 | 1.41 | 0% | 1,296,800 | 183,032,738 |
| 2024-01-08 | 1.43 | 1.44 | 1.4 | 1.41 | -1.4% | 1,950,534 | 276,526,680 |
| 2024-01-05 | 1.44 | 1.46 | 1.43 | 1.43 | -0.69% | 1,922,312 | 277,478,606 |
| 2024-01-04 | 1.46 | 1.46 | 1.43 | 1.44 | -1.37% | 1,819,475 | 262,260,198 |
| 2024-01-03 | 1.45 | 1.46 | 1.44 | 1.46 | +0.69% | 1,141,016 | 165,766,327 |
| 2024-01-02 | 1.47 | 1.47 | 1.45 | 1.45 | -0.68% | 1,394,380 | 203,074,213 |
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
хМЕщТвшВбф╗╜ 属于 钢铁 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