股票概览
7.47
-0.8%
-0.06
7.55
开盘价
7.65
最高价
7.46
最低价
343,911
成交量
数据更新至: 2025-03-25
技术指标
7.44
MA5 (5日均线)
7.46
MA10 (10日均线)
7.37
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 | 7.55 | 7.65 | 7.46 | 7.47 | -0.8% | 343,911 | 258,961,330 |
| 2025-03-24 | 7.51 | 7.58 | 7.45 | 7.53 | +0.27% | 561,033 | 422,498,615 |
| 2025-03-21 | 7.38 | 7.54 | 7.38 | 7.51 | +1.76% | 936,612 | 703,466,052 |
| 2025-03-20 | 7.31 | 7.46 | 7.23 | 7.38 | +1.1% | 656,089 | 482,445,981 |
| 2025-03-19 | 7.4 | 7.44 | 7.28 | 7.3 | -1.35% | 398,941 | 292,235,816 |
| 2025-03-18 | 7.5 | 7.5 | 7.3 | 7.4 | -1.2% | 594,456 | 440,156,975 |
| 2025-03-17 | 7.46 | 7.56 | 7.44 | 7.49 | +0.54% | 626,075 | 469,834,495 |
| 2025-03-14 | 7.56 | 7.6 | 7.4 | 7.45 | -1.32% | 818,169 | 610,316,351 |
| 2025-03-13 | 7.52 | 7.55 | 7.39 | 7.55 | +0.94% | 580,578 | 433,432,778 |
| 2025-03-12 | 7.51 | 7.6 | 7.42 | 7.48 | -0.4% | 727,998 | 546,345,322 |
| 2025-03-11 | 7.36 | 7.51 | 7.29 | 7.51 | +1.76% | 673,358 | 499,120,881 |
| 2025-03-10 | 7.52 | 7.52 | 7.31 | 7.38 | -1.6% | 779,945 | 575,053,509 |
| 2025-03-07 | 7.36 | 7.55 | 7.35 | 7.5 | +1.76% | 1,295,086 | 969,706,567 |
| 2025-03-06 | 7.35 | 7.38 | 7.22 | 7.37 | +0.27% | 1,030,406 | 751,706,678 |
| 2025-03-05 | 7.27 | 7.36 | 7.16 | 7.35 | +1.24% | 873,973 | 635,994,438 |
| 2025-03-04 | 7.25 | 7.33 | 7.19 | 7.26 | -0.14% | 696,916 | 506,575,648 |
| 2025-03-03 | 7.08 | 7.32 | 7.08 | 7.27 | +2.68% | 1,426,886 | 1,032,596,816 |
| 2025-02-28 | 7.08 | 7.14 | 7.04 | 7.08 | 0% | 1,168,986 | 829,149,601 |
| 2025-02-27 | 6.99 | 7.08 | 6.86 | 7.08 | +2.02% | 1,816,208 | 1,271,314,200 |
| 2025-02-26 | 6.65 | 6.96 | 6.65 | 6.94 | +4.68% | 1,673,357 | 1,148,395,343 |
| 2025-02-25 | 6.7 | 6.74 | 6.62 | 6.63 | -1.34% | 510,419 | 341,170,108 |
| 2025-02-24 | 6.7 | 6.76 | 6.67 | 6.72 | +0.15% | 609,777 | 409,370,265 |
| 2025-02-21 | 6.65 | 6.71 | 6.58 | 6.71 | +0.9% | 896,604 | 595,947,015 |
| 2025-02-20 | 6.63 | 6.68 | 6.58 | 6.65 | 0% | 507,333 | 336,440,203 |
| 2025-02-19 | 6.73 | 6.77 | 6.62 | 6.65 | -1.34% | 812,417 | 541,053,858 |
| 2025-02-18 | 6.75 | 6.81 | 6.7 | 6.74 | -0.3% | 585,620 | 395,404,890 |
| 2025-02-17 | 6.8 | 6.83 | 6.75 | 6.76 | -0.59% | 457,413 | 310,041,800 |
| 2025-02-14 | 6.85 | 6.87 | 6.76 | 6.8 | -0.73% | 460,511 | 312,997,532 |
| 2025-02-13 | 6.85 | 6.9 | 6.85 | 6.85 | 0% | 405,350 | 278,640,334 |
| 2025-02-12 | 6.9 | 6.92 | 6.78 | 6.85 | -0.58% | 489,739 | 334,463,467 |
| 2025-02-11 | 6.9 | 6.99 | 6.86 | 6.89 | -0.14% | 581,638 | 402,213,978 |
| 2025-02-10 | 6.95 | 7.07 | 6.85 | 6.9 | -0.72% | 840,902 | 581,188,583 |
| 2025-02-07 | 6.7 | 6.96 | 6.68 | 6.95 | +3.73% | 1,090,270 | 746,697,338 |
| 2025-02-06 | 6.72 | 6.79 | 6.68 | 6.7 | -0.3% | 593,525 | 398,507,792 |
| 2025-02-05 | 7 | 7 | 6.68 | 6.72 | -4.14% | 1,000,888 | 678,535,006 |
| 2025-01-27 | 6.81 | 7.02 | 6.8 | 7.01 | +2.79% | 1,214,030 | 846,803,064 |
| 2025-01-24 | 6.57 | 6.87 | 6.55 | 6.82 | +3.96% | 1,244,612 | 838,967,652 |
| 2025-01-23 | 6.59 | 6.66 | 6.53 | 6.56 | +0.15% | 659,164 | 434,093,786 |
| 2025-01-22 | 6.45 | 6.59 | 6.41 | 6.55 | +1.55% | 634,516 | 413,927,407 |
| 2025-01-21 | 6.62 | 6.62 | 6.44 | 6.45 | -1.98% | 705,301 | 458,029,345 |
| 2025-01-20 | 6.62 | 6.66 | 6.56 | 6.58 | -0.3% | 555,289 | 367,472,959 |
| 2025-01-17 | 6.74 | 6.77 | 6.57 | 6.6 | -2.65% | 726,501 | 481,501,497 |
| 2025-01-16 | 6.7 | 6.78 | 6.66 | 6.78 | +1.5% | 534,267 | 359,520,645 |
| 2025-01-15 | 6.58 | 6.7 | 6.56 | 6.68 | +1.52% | 619,109 | 411,646,620 |
| 2025-01-14 | 6.53 | 6.6 | 6.49 | 6.58 | +1.08% | 512,272 | 335,942,401 |
| 2025-01-13 | 6.5 | 6.51 | 6.41 | 6.51 | -0.61% | 658,893 | 426,640,773 |
| 2025-01-10 | 6.58 | 6.62 | 6.52 | 6.55 | -0.76% | 409,021 | 268,234,591 |
| 2025-01-09 | 6.66 | 6.68 | 6.59 | 6.6 | -1.79% | 564,804 | 374,287,667 |
| 2025-01-08 | 6.73 | 6.74 | 6.61 | 6.72 | -0.15% | 673,944 | 450,221,724 |
| 2025-01-07 | 6.91 | 6.91 | 6.63 | 6.73 | -2.6% | 1,136,629 | 762,978,532 |
| 2025-01-06 | 6.89 | 6.92 | 6.74 | 6.91 | +0.44% | 810,325 | 553,312,799 |
| 2025-01-03 | 6.93 | 7.02 | 6.85 | 6.88 | -0.58% | 748,772 | 518,359,312 |
| 2025-01-02 | 6.99 | 7.05 | 6.89 | 6.92 | -1.14% | 892,516 | 621,326,089 |
| 2024-12-31 | 7.03 | 7.09 | 6.97 | 7 | -0.57% | 597,739 | 420,626,278 |
| 2024-12-30 | 7 | 7.07 | 6.96 | 7.04 | 0% | 575,778 | 404,170,604 |
| 2024-12-27 | 7.01 | 7.09 | 6.95 | 7.04 | +0.72% | 648,523 | 455,245,168 |
| 2024-12-26 | 7.13 | 7.15 | 6.95 | 6.99 | -1.69% | 641,827 | 449,811,193 |
| 2024-12-25 | 7.04 | 7.11 | 7.01 | 7.11 | +1.28% | 819,770 | 579,898,463 |
| 2024-12-24 | 6.95 | 7.06 | 6.94 | 7.02 | +0.43% | 791,032 | 554,304,145 |
| 2024-12-23 | 6.78 | 7.01 | 6.77 | 6.99 | +3.1% | 1,312,470 | 912,271,192 |
| 2024-12-20 | 6.91 | 6.94 | 6.77 | 6.78 | -1.6% | 790,580 | 539,110,845 |
| 2024-12-19 | 6.99 | 7.01 | 6.89 | 6.89 | -1.85% | 712,089 | 493,883,240 |
| 2024-12-18 | 6.88 | 7.08 | 6.88 | 7.02 | +2.33% | 1,380,077 | 968,718,328 |
| 2024-12-17 | 6.78 | 6.9 | 6.76 | 6.86 | +1.03% | 727,316 | 497,261,810 |
| 2024-12-16 | 6.75 | 6.85 | 6.7 | 6.79 | +0.59% | 724,216 | 491,407,562 |
| 2024-12-13 | 6.89 | 6.89 | 6.74 | 6.75 | -2.03% | 1,005,100 | 682,772,709 |
| 2024-12-12 | 6.99 | 7 | 6.86 | 6.89 | -1.43% | 841,886 | 580,725,164 |
| 2024-12-11 | 6.89 | 7.01 | 6.88 | 6.99 | +1.16% | 781,645 | 543,786,829 |
| 2024-12-10 | 7.05 | 7.09 | 6.9 | 6.91 | -0.58% | 895,215 | 623,728,518 |
| 2024-12-09 | 6.92 | 6.97 | 6.89 | 6.95 | +0.43% | 749,498 | 520,195,966 |
| 2024-12-06 | 6.85 | 6.95 | 6.83 | 6.92 | +1.32% | 949,269 | 655,566,893 |
| 2024-12-05 | 6.82 | 6.84 | 6.77 | 6.83 | +0.15% | 580,913 | 395,434,614 |
| 2024-12-04 | 6.81 | 6.87 | 6.74 | 6.82 | 0% | 708,903 | 483,132,546 |
| 2024-12-03 | 6.8 | 6.84 | 6.75 | 6.82 | +0.59% | 615,027 | 418,054,607 |
| 2024-12-02 | 6.62 | 6.82 | 6.61 | 6.78 | +2.42% | 1,166,550 | 785,775,922 |
| 2024-11-29 | 6.64 | 6.74 | 6.61 | 6.62 | 0% | 701,808 | 467,862,525 |
| 2024-11-28 | 6.58 | 6.67 | 6.57 | 6.62 | +0.3% | 483,843 | 319,946,087 |
| 2024-11-27 | 6.52 | 6.6 | 6.45 | 6.6 | +1.23% | 539,458 | 352,065,108 |
| 2024-11-26 | 6.56 | 6.59 | 6.5 | 6.52 | -0.61% | 526,121 | 343,890,006 |
| 2024-11-25 | 6.58 | 6.66 | 6.52 | 6.56 | 0% | 612,024 | 403,280,985 |
| 2024-11-22 | 6.75 | 6.81 | 6.56 | 6.56 | -3.1% | 770,966 | 514,012,772 |
| 2024-11-21 | 6.71 | 6.79 | 6.71 | 6.77 | +0.59% | 546,815 | 369,013,201 |
| 2024-11-20 | 6.67 | 6.74 | 6.66 | 6.73 | 0% | 572,405 | 383,910,248 |
| 2024-11-19 | 6.77 | 6.81 | 6.64 | 6.73 | -1.03% | 978,681 | 656,485,353 |
| 2024-11-18 | 6.65 | 6.93 | 6.65 | 6.8 | +3.34% | 1,924,550 | 1,316,979,049 |
| 2024-11-15 | 6.54 | 6.64 | 6.52 | 6.58 | +0.46% | 679,183 | 448,243,920 |
| 2024-11-14 | 6.64 | 6.67 | 6.55 | 6.55 | -1.21% | 668,014 | 441,444,625 |
| 2024-11-13 | 6.6 | 6.7 | 6.6 | 6.63 | +0.3% | 669,252 | 444,781,102 |
| 2024-11-12 | 6.7 | 6.76 | 6.61 | 6.61 | -1.49% | 818,314 | 546,815,190 |
| 2024-11-11 | 6.81 | 6.81 | 6.63 | 6.71 | -1.76% | 949,683 | 635,787,519 |
| 2024-11-08 | 6.98 | 7.02 | 6.77 | 6.83 | -1.73% | 1,167,225 | 800,702,727 |
| 2024-11-07 | 6.73 | 6.95 | 6.7 | 6.95 | +2.36% | 1,399,336 | 961,660,622 |
| 2024-11-06 | 6.8 | 6.8 | 6.71 | 6.79 | +0.15% | 964,509 | 651,318,730 |
| 2024-11-05 | 6.66 | 6.78 | 6.65 | 6.78 | +1.35% | 896,704 | 604,815,586 |
| 2024-11-04 | 6.68 | 6.71 | 6.53 | 6.69 | +0.15% | 853,859 | 565,142,312 |
| 2024-11-01 | 6.5 | 6.78 | 6.48 | 6.68 | +2.45% | 1,421,036 | 946,566,455 |
| 2024-10-31 | 6.53 | 6.62 | 6.44 | 6.52 | -0.61% | 978,014 | 638,184,752 |
| 2024-10-30 | 6.66 | 6.72 | 6.51 | 6.56 | -3.1% | 1,236,163 | 818,043,930 |
| 2024-10-29 | 6.94 | 6.94 | 6.75 | 6.77 | -2.03% | 1,090,753 | 743,975,945 |
| 2024-10-28 | 6.65 | 6.95 | 6.64 | 6.91 | +4.86% | 2,060,098 | 1,417,051,323 |
| 2024-10-25 | 6.6 | 6.64 | 6.56 | 6.59 | 0% | 537,611 | 354,417,328 |
| 2024-10-24 | 6.66 | 6.67 | 6.55 | 6.59 | -0.9% | 499,029 | 329,455,196 |
| 2024-10-23 | 6.59 | 6.72 | 6.56 | 6.65 | +1.22% | 873,048 | 581,222,929 |
| 2024-10-22 | 6.5 | 6.59 | 6.48 | 6.57 | +0.77% | 759,113 | 496,916,071 |
| 2024-10-21 | 6.63 | 6.63 | 6.47 | 6.52 | -0.61% | 1,001,745 | 652,758,766 |
| 2024-10-18 | 6.54 | 6.65 | 6.44 | 6.56 | +0.31% | 1,281,718 | 838,036,227 |
| 2024-10-17 | 6.74 | 6.79 | 6.54 | 6.54 | -2.68% | 1,065,540 | 707,273,829 |
| 2024-10-16 | 6.64 | 6.81 | 6.59 | 6.72 | +0.9% | 1,119,237 | 755,060,240 |
| 2024-10-15 | 6.86 | 6.95 | 6.66 | 6.66 | -3.9% | 1,330,053 | 901,646,473 |
| 2024-10-14 | 6.82 | 7.09 | 6.81 | 6.93 | +2.36% | 1,592,406 | 1,103,236,443 |
| 2024-10-11 | 6.76 | 6.91 | 6.61 | 6.77 | +0.15% | 1,496,415 | 1,014,978,896 |
| 2024-10-10 | 6.39 | 6.96 | 6.38 | 6.76 | +5.79% | 2,401,710 | 1,609,587,726 |
| 2024-10-09 | 6.97 | 6.97 | 6.38 | 6.39 | -9.1% | 2,368,119 | 1,562,464,947 |
| 2024-10-08 | 7.63 | 7.63 | 6.83 | 7.03 | +1.3% | 3,003,696 | 2,150,569,968 |
| 2024-09-30 | 6.66 | 6.96 | 6.65 | 6.94 | +8.27% | 2,510,962 | 1,709,466,774 |
| 2024-09-27 | 6.44 | 6.59 | 6.29 | 6.41 | +0.47% | 1,135,743 | 727,288,504 |
| 2024-09-26 | 6.19 | 6.41 | 6.16 | 6.38 | +3.4% | 1,751,114 | 1,108,124,174 |
| 2024-09-25 | 6.05 | 6.33 | 6.05 | 6.17 | +2.83% | 2,531,233 | 1,580,596,336 |
| 2024-09-24 | 5.75 | 6.01 | 5.75 | 6 | +4.9% | 1,259,264 | 744,466,176 |
| 2024-09-23 | 5.61 | 5.76 | 5.6 | 5.72 | +1.96% | 608,035 | 345,960,144 |
| 2024-09-20 | 5.6 | 5.66 | 5.58 | 5.61 | +0.18% | 679,882 | 381,674,140 |
| 2024-09-19 | 5.6 | 5.66 | 5.54 | 5.6 | +0.36% | 771,412 | 431,967,183 |
| 2024-09-18 | 5.57 | 5.6 | 5.5 | 5.58 | 0% | 397,579 | 220,798,599 |
| 2024-09-13 | 5.59 | 5.65 | 5.58 | 5.58 | -0.36% | 317,002 | 177,793,213 |
| 2024-09-12 | 5.57 | 5.61 | 5.54 | 5.6 | +0.36% | 414,998 | 231,360,814 |
| 2024-09-11 | 5.65 | 5.66 | 5.53 | 5.58 | -1.59% | 608,050 | 338,523,681 |
| 2024-09-10 | 5.66 | 5.69 | 5.59 | 5.67 | 0% | 573,007 | 323,409,662 |
| 2024-09-09 | 5.8 | 5.81 | 5.59 | 5.67 | -2.41% | 821,377 | 464,664,484 |
| 2024-09-06 | 5.82 | 5.91 | 5.8 | 5.81 | -0.34% | 444,413 | 260,228,750 |
| 2024-09-05 | 5.85 | 5.87 | 5.76 | 5.83 | -0.34% | 560,461 | 324,812,522 |
| 2024-09-04 | 5.88 | 5.88 | 5.76 | 5.85 | -0.34% | 453,119 | 264,105,844 |
| 2024-09-03 | 5.94 | 5.95 | 5.82 | 5.87 | -1.01% | 604,804 | 355,171,995 |
| 2024-09-02 | 5.95 | 5.98 | 5.87 | 5.93 | -0.5% | 555,792 | 329,880,374 |
| 2024-08-30 | 5.86 | 6.02 | 5.84 | 5.96 | +1.88% | 898,597 | 534,914,382 |
| 2024-08-29 | 5.97 | 5.98 | 5.83 | 5.85 | -2.34% | 889,900 | 523,079,036 |
| 2024-08-28 | 6.13 | 6.13 | 5.94 | 5.99 | -0.99% | 828,184 | 497,325,186 |
| 2024-08-27 | 6 | 6.08 | 5.97 | 6.05 | +0.67% | 616,825 | 371,467,353 |
| 2024-08-26 | 5.98 | 6.01 | 5.93 | 6.01 | +0.5% | 617,976 | 369,028,745 |
| 2024-08-23 | 5.96 | 6 | 5.94 | 5.98 | +0.17% | 376,734 | 225,056,007 |
| 2024-08-22 | 6.04 | 6.06 | 5.93 | 5.97 | -1.16% | 630,857 | 377,856,986 |
| 2024-08-21 | 6.01 | 6.07 | 5.97 | 6.04 | +0.5% | 711,178 | 428,046,069 |
| 2024-08-20 | 6.12 | 6.13 | 6 | 6.01 | -1.48% | 653,730 | 395,697,359 |
| 2024-08-19 | 6.09 | 6.16 | 6.08 | 6.1 | 0% | 579,804 | 354,737,011 |
| 2024-08-16 | 6.14 | 6.17 | 6.07 | 6.1 | -0.65% | 581,717 | 355,645,500 |
| 2024-08-15 | 6.1 | 6.16 | 6.03 | 6.14 | +0.16% | 625,876 | 382,778,840 |
| 2024-08-14 | 6.29 | 6.29 | 6.12 | 6.13 | -2.7% | 690,199 | 426,123,005 |
| 2024-08-13 | 6.29 | 6.3 | 6.22 | 6.3 | +0.48% | 537,382 | 336,296,471 |
| 2024-08-12 | 6.35 | 6.36 | 6.24 | 6.27 | -1.26% | 559,479 | 351,178,709 |
| 2024-08-09 | 6.38 | 6.42 | 6.35 | 6.35 | -0.47% | 497,148 | 317,318,548 |
| 2024-08-08 | 6.42 | 6.42 | 6.32 | 6.38 | -0.62% | 613,192 | 389,982,208 |
| 2024-08-07 | 6.45 | 6.46 | 6.4 | 6.42 | -0.47% | 621,919 | 399,664,237 |
| 2024-08-06 | 6.52 | 6.64 | 6.38 | 6.45 | -1.07% | 891,952 | 575,631,305 |
| 2024-08-05 | 6.71 | 6.71 | 6.51 | 6.52 | -2.98% | 951,953 | 626,510,005 |
| 2024-08-02 | 6.79 | 6.81 | 6.71 | 6.72 | -1.47% | 565,340 | 381,578,562 |
| 2024-08-01 | 6.8 | 6.87 | 6.77 | 6.82 | +0.29% | 874,455 | 597,075,037 |
| 2024-07-31 | 6.95 | 6.98 | 6.79 | 6.8 | -1.88% | 1,193,443 | 815,760,434 |
| 2024-07-30 | 6.98 | 6.99 | 6.88 | 6.93 | -0.43% | 433,676 | 300,657,707 |
| 2024-07-29 | 6.85 | 6.99 | 6.83 | 6.96 | +1.75% | 498,485 | 346,291,051 |
| 2024-07-26 | 6.91 | 6.97 | 6.8 | 6.84 | -1.01% | 588,393 | 403,854,238 |
| 2024-07-25 | 6.97 | 7 | 6.84 | 6.91 | -0.72% | 549,223 | 379,320,889 |
| 2024-07-24 | 6.91 | 6.99 | 6.89 | 6.96 | +0.43% | 515,256 | 357,990,599 |
| 2024-07-23 | 7.08 | 7.1 | 6.92 | 6.93 | -2.53% | 555,977 | 389,133,212 |
| 2024-07-22 | 7.09 | 7.13 | 7.03 | 7.11 | +0.57% | 537,958 | 380,796,129 |
| 2024-07-19 | 7.09 | 7.12 | 7.01 | 7.07 | -0.28% | 646,741 | 457,413,624 |
| 2024-07-18 | 7 | 7.11 | 6.94 | 7.09 | +0.85% | 617,430 | 435,342,794 |
| 2024-07-17 | 7 | 7.05 | 6.98 | 7.03 | +0.29% | 450,158 | 315,907,084 |
| 2024-07-16 | 6.97 | 7.03 | 6.95 | 7.01 | +0.14% | 360,600 | 252,243,869 |
| 2024-07-15 | 6.93 | 7.03 | 6.92 | 7 | +0.86% | 435,583 | 304,626,816 |
| 2024-07-12 | 6.94 | 6.99 | 6.9 | 6.94 | -0.14% | 396,320 | 275,402,940 |
| 2024-07-11 | 6.92 | 6.98 | 6.88 | 6.95 | +0.43% | 465,708 | 322,338,913 |
| 2024-07-10 | 7.04 | 7.06 | 6.89 | 6.92 | -1.84% | 534,227 | 372,144,173 |
| 2024-07-09 | 7.09 | 7.1 | 6.99 | 7.05 | -0.14% | 542,385 | 382,800,028 |
| 2024-07-08 | 7.03 | 7.1 | 6.99 | 7.06 | +0.86% | 653,444 | 460,794,420 |
| 2024-07-05 | 7 | 7.07 | 6.9 | 7 | +0.14% | 593,486 | 414,832,055 |
| 2024-07-04 | 7 | 7.04 | 6.98 | 6.99 | +0.14% | 478,633 | 335,372,501 |
| 2024-07-03 | 6.99 | 7.05 | 6.94 | 6.98 | -0.14% | 484,265 | 338,622,926 |
| 2024-07-02 | 6.77 | 7.05 | 6.76 | 6.99 | +3.4% | 840,089 | 581,770,111 |
| 2024-07-01 | 6.62 | 6.78 | 6.61 | 6.76 | +1.65% | 518,788 | 349,213,826 |
| 2024-06-28 | 6.56 | 6.7 | 6.55 | 6.65 | +1.37% | 538,800 | 357,257,167 |
| 2024-06-27 | 6.57 | 6.63 | 6.55 | 6.56 | -0.61% | 419,181 | 276,041,186 |
| 2024-06-26 | 6.59 | 6.65 | 6.53 | 6.6 | +0.15% | 406,504 | 267,834,272 |
| 2024-06-25 | 6.57 | 6.64 | 6.53 | 6.59 | +0.3% | 403,851 | 266,564,114 |
| 2024-06-24 | 6.57 | 6.6 | 6.52 | 6.57 | -0.15% | 483,908 | 317,652,361 |
| 2024-06-21 | 6.67 | 6.68 | 6.57 | 6.58 | -1.2% | 408,882 | 270,246,571 |
| 2024-06-20 | 6.66 | 6.69 | 6.62 | 6.66 | +0.3% | 324,432 | 215,843,470 |
| 2024-06-19 | 6.56 | 6.7 | 6.55 | 6.64 | +1.22% | 504,605 | 335,003,428 |
| 2024-06-18 | 6.48 | 6.6 | 6.47 | 6.56 | +1.08% | 635,251 | 416,195,548 |
| 2024-06-17 | 6.75 | 6.78 | 6.47 | 6.49 | -4.56% | 1,396,401 | 914,931,358 |
| 2024-06-14 | 6.65 | 6.81 | 6.63 | 6.8 | +2.26% | 836,784 | 563,206,757 |
| 2024-06-13 | 6.75 | 6.77 | 6.64 | 6.65 | -3.48% | 632,454 | 422,955,094 |
| 2024-06-12 | 6.84 | 6.92 | 6.78 | 6.89 | +0.73% | 728,946 | 499,668,497 |
| 2024-06-11 | 6.99 | 6.99 | 6.84 | 6.84 | -2.15% | 838,733 | 578,113,627 |
| 2024-06-07 | 7.07 | 7.08 | 6.94 | 6.99 | -0.71% | 770,479 | 538,922,751 |
| 2024-06-06 | 7.05 | 7.13 | 7 | 7.04 | -0.14% | 724,682 | 511,834,290 |
| 2024-06-05 | 7.1 | 7.13 | 7.03 | 7.05 | -0.28% | 533,289 | 377,391,610 |
| 2024-06-04 | 6.93 | 7.09 | 6.89 | 7.07 | +1.73% | 896,025 | 629,362,371 |
| 2024-06-03 | 6.9 | 6.98 | 6.85 | 6.95 | +0.72% | 809,147 | 560,465,036 |
| 2024-05-31 | 6.97 | 7.03 | 6.9 | 6.9 | -1.15% | 739,205 | 514,146,272 |
| 2024-05-30 | 7.09 | 7.18 | 6.96 | 6.98 | -0.14% | 1,171,182 | 827,997,622 |
| 2024-05-29 | 6.96 | 7.04 | 6.91 | 6.99 | 0% | 480,186 | 336,021,829 |
| 2024-05-28 | 7 | 7.08 | 6.95 | 6.99 | 0% | 614,149 | 430,573,504 |
| 2024-05-27 | 6.93 | 7.02 | 6.91 | 6.99 | +1.16% | 567,157 | 395,019,094 |
| 2024-05-24 | 6.93 | 7 | 6.9 | 6.91 | -0.72% | 475,973 | 330,565,949 |
| 2024-05-23 | 7.06 | 7.07 | 6.95 | 6.96 | -1.83% | 773,368 | 541,624,485 |
| 2024-05-22 | 7 | 7.18 | 6.99 | 7.09 | +1.29% | 1,038,901 | 738,665,119 |
| 2024-05-21 | 7 | 7.08 | 6.95 | 7 | -0.14% | 877,049 | 614,813,129 |
| 2024-05-20 | 7.01 | 7.08 | 6.93 | 7.01 | -0.14% | 999,936 | 699,521,483 |
| 2024-05-17 | 7 | 7.03 | 6.89 | 7.02 | +0.29% | 644,527 | 447,974,791 |
| 2024-05-16 | 6.92 | 7.03 | 6.9 | 7 | +1.16% | 786,321 | 547,880,904 |
| 2024-05-15 | 6.94 | 6.98 | 6.87 | 6.92 | -0.43% | 539,112 | 373,192,884 |
| 2024-05-14 | 7.08 | 7.1 | 6.95 | 6.95 | -2.11% | 700,381 | 489,827,119 |
| 2024-05-13 | 7.03 | 7.12 | 6.94 | 7.1 | +1% | 765,139 | 538,816,653 |
| 2024-05-10 | 6.95 | 7.05 | 6.93 | 7.03 | +1.15% | 682,754 | 477,743,807 |
| 2024-05-09 | 6.84 | 6.96 | 6.84 | 6.95 | +1.61% | 670,100 | 462,650,928 |
| 2024-05-08 | 6.84 | 6.88 | 6.78 | 6.84 | -0.29% | 611,490 | 417,864,185 |
| 2024-05-07 | 6.98 | 6.98 | 6.82 | 6.86 | -1.58% | 887,386 | 609,756,409 |
| 2024-05-06 | 7.01 | 7.09 | 6.94 | 6.97 | +0.29% | 890,143 | 622,512,484 |
| 2024-04-30 | 7.01 | 7.12 | 6.95 | 6.95 | -1.14% | 790,441 | 554,982,782 |
| 2024-04-29 | 7.05 | 7.09 | 6.86 | 7.03 | -0.85% | 1,131,039 | 789,287,988 |
| 2024-04-26 | 7.11 | 7.2 | 6.98 | 7.09 | -0.28% | 829,946 | 585,156,212 |
| 2024-04-25 | 7.08 | 7.17 | 7.04 | 7.11 | +0.57% | 536,123 | 381,221,043 |
| 2024-04-24 | 7.04 | 7.09 | 6.99 | 7.07 | +0.57% | 485,649 | 342,173,501 |
| 2024-04-23 | 7.28 | 7.28 | 7.01 | 7.03 | -3.43% | 871,216 | 619,074,065 |
| 2024-04-22 | 7.39 | 7.48 | 7.21 | 7.28 | -1.09% | 865,657 | 632,929,651 |
| 2024-04-19 | 7.25 | 7.43 | 7.22 | 7.36 | +0.96% | 931,207 | 686,434,877 |
| 2024-04-18 | 7.2 | 7.38 | 7.18 | 7.29 | +1.11% | 1,063,017 | 776,721,804 |
| 2024-04-17 | 6.97 | 7.23 | 6.92 | 7.21 | +3% | 1,278,209 | 905,659,303 |
| 2024-04-16 | 6.9 | 7.08 | 6.88 | 7 | +1.45% | 1,576,109 | 1,102,355,721 |
| 2024-04-15 | 6.75 | 6.93 | 6.72 | 6.9 | +2.37% | 1,045,500 | 716,293,969 |
| 2024-04-12 | 6.71 | 6.78 | 6.68 | 6.74 | +0.75% | 713,552 | 481,168,218 |
| 2024-04-11 | 6.61 | 6.77 | 6.56 | 6.69 | +0.75% | 629,241 | 420,529,988 |
| 2024-04-10 | 6.62 | 6.69 | 6.59 | 6.64 | 0% | 550,372 | 365,452,068 |
| 2024-04-09 | 6.71 | 6.74 | 6.55 | 6.64 | -1.04% | 662,565 | 438,547,663 |
| 2024-04-08 | 6.68 | 6.8 | 6.66 | 6.71 | +0.6% | 805,107 | 542,730,245 |
| 2024-04-03 | 6.71 | 6.75 | 6.63 | 6.67 | -0.3% | 838,768 | 559,865,915 |
| 2024-04-02 | 6.63 | 6.77 | 6.61 | 6.69 | +0.9% | 554,145 | 370,441,374 |
| 2024-04-01 | 6.66 | 6.69 | 6.58 | 6.63 | -0.15% | 515,126 | 340,716,863 |
| 2024-03-29 | 6.47 | 6.67 | 6.46 | 6.64 | +2.63% | 606,206 | 400,459,591 |
| 2024-03-28 | 6.5 | 6.54 | 6.45 | 6.47 | -0.61% | 612,726 | 397,706,982 |
| 2024-03-27 | 6.49 | 6.56 | 6.47 | 6.51 | +0.31% | 519,911 | 338,878,782 |
| 2024-03-26 | 6.5 | 6.52 | 6.43 | 6.49 | 0% | 416,458 | 269,622,957 |
| 2024-03-25 | 6.44 | 6.57 | 6.44 | 6.49 | +0.15% | 487,725 | 317,957,036 |
| 2024-03-22 | 6.54 | 6.56 | 6.44 | 6.48 | -0.92% | 495,531 | 321,645,065 |
| 2024-03-21 | 6.57 | 6.61 | 6.54 | 6.54 | -0.61% | 349,412 | 229,689,181 |
| 2024-03-20 | 6.57 | 6.64 | 6.55 | 6.58 | -0.15% | 513,761 | 338,280,458 |
| 2024-03-19 | 6.62 | 6.68 | 6.57 | 6.59 | -0.6% | 602,692 | 398,941,549 |
| 2024-03-18 | 6.6 | 6.64 | 6.51 | 6.63 | +0.91% | 678,427 | 447,537,906 |
| 2024-03-15 | 6.57 | 6.63 | 6.49 | 6.57 | -0.61% | 994,629 | 652,808,314 |
| 2024-03-14 | 6.62 | 6.72 | 6.58 | 6.61 | +0.15% | 635,801 | 421,785,126 |
| 2024-03-13 | 6.61 | 6.68 | 6.57 | 6.6 | -0.15% | 680,348 | 450,709,990 |
| 2024-03-12 | 6.78 | 6.79 | 6.58 | 6.61 | -2.79% | 1,153,956 | 764,385,021 |
| 2024-03-11 | 6.85 | 6.92 | 6.72 | 6.8 | -0.87% | 649,013 | 441,177,804 |
| 2024-03-08 | 6.87 | 6.94 | 6.81 | 6.86 | +0.29% | 624,022 | 428,601,748 |
| 2024-03-07 | 6.68 | 6.91 | 6.68 | 6.84 | +2.09% | 878,642 | 600,996,298 |
| 2024-03-06 | 6.73 | 6.78 | 6.69 | 6.7 | -0.45% | 431,101 | 290,267,309 |
| 2024-03-05 | 6.64 | 6.75 | 6.6 | 6.73 | +1.36% | 637,026 | 424,804,450 |
| 2024-03-04 | 6.67 | 6.74 | 6.62 | 6.64 | -0.6% | 616,772 | 410,110,958 |
| 2024-03-01 | 6.66 | 6.76 | 6.65 | 6.68 | +0.15% | 448,152 | 300,798,366 |
| 2024-02-29 | 6.58 | 6.69 | 6.58 | 6.67 | +1.06% | 674,022 | 446,613,327 |
| 2024-02-28 | 6.65 | 6.69 | 6.59 | 6.6 | -0.75% | 567,858 | 376,738,593 |
| 2024-02-27 | 6.57 | 6.72 | 6.55 | 6.65 | +1.06% | 625,450 | 415,264,695 |
| 2024-02-26 | 6.67 | 6.77 | 6.56 | 6.58 | -1.2% | 722,124 | 478,815,478 |
| 2024-02-23 | 6.66 | 6.77 | 6.64 | 6.66 | 0% | 598,839 | 401,095,966 |
| 2024-02-22 | 6.55 | 6.67 | 6.52 | 6.66 | +1.68% | 568,042 | 375,793,119 |
| 2024-02-21 | 6.57 | 6.62 | 6.5 | 6.55 | -0.15% | 732,976 | 480,741,248 |
| 2024-02-20 | 6.44 | 6.59 | 6.4 | 6.56 | +1.86% | 755,897 | 493,435,020 |
| 2024-02-19 | 6.31 | 6.45 | 6.3 | 6.44 | +2.06% | 850,190 | 544,009,281 |
| 2024-02-08 | 6.25 | 6.31 | 6.18 | 6.31 | +0.32% | 1,226,889 | 765,412,780 |
| 2024-02-07 | 6.34 | 6.35 | 6.17 | 6.29 | -0.47% | 1,259,849 | 788,660,669 |
| 2024-02-06 | 6.21 | 6.34 | 6.18 | 6.32 | +1.61% | 1,112,216 | 697,575,517 |
| 2024-02-05 | 6.19 | 6.26 | 6.1 | 6.22 | +0.81% | 1,203,684 | 745,336,676 |
| 2024-02-02 | 6.14 | 6.25 | 6.05 | 6.17 | +0.82% | 1,044,853 | 645,644,763 |
| 2024-02-01 | 6.12 | 6.23 | 6.09 | 6.12 | -0.49% | 877,445 | 540,681,582 |
| 2024-01-31 | 6.15 | 6.23 | 6.08 | 6.15 | -0.16% | 1,170,258 | 721,157,064 |
| 2024-01-30 | 6.19 | 6.26 | 6.13 | 6.16 | -0.65% | 755,500 | 468,953,061 |
| 2024-01-29 | 6.23 | 6.28 | 6.19 | 6.2 | -0.16% | 839,718 | 523,458,600 |
| 2024-01-26 | 6.07 | 6.21 | 6.05 | 6.21 | +2.14% | 1,096,671 | 674,918,486 |
| 2024-01-25 | 5.9 | 6.08 | 5.89 | 6.08 | +3.23% | 1,204,366 | 724,014,150 |
| 2024-01-24 | 5.7 | 5.9 | 5.69 | 5.89 | +3.88% | 863,899 | 500,319,689 |
| 2024-01-23 | 5.65 | 5.74 | 5.55 | 5.67 | +0.35% | 974,542 | 548,757,951 |
| 2024-01-22 | 5.76 | 5.8 | 5.61 | 5.65 | -2.08% | 795,079 | 455,215,266 |
| 2024-01-19 | 5.72 | 5.78 | 5.65 | 5.77 | +0.52% | 849,955 | 488,429,075 |
| 2024-01-18 | 5.8 | 5.8 | 5.56 | 5.74 | -1.03% | 1,440,087 | 816,435,980 |
| 2024-01-17 | 5.9 | 5.94 | 5.8 | 5.8 | -1.69% | 769,084 | 451,549,755 |
| 2024-01-16 | 5.89 | 5.92 | 5.85 | 5.9 | +0.17% | 695,545 | 409,339,008 |
| 2024-01-15 | 5.94 | 5.97 | 5.87 | 5.89 | -0.51% | 749,288 | 442,758,210 |
| 2024-01-12 | 5.94 | 5.98 | 5.92 | 5.92 | -0.67% | 616,020 | 366,490,209 |
| 2024-01-11 | 6.06 | 6.06 | 5.94 | 5.96 | -1.32% | 915,570 | 547,094,152 |
| 2024-01-10 | 6.12 | 6.15 | 6.04 | 6.04 | -1.63% | 670,915 | 408,256,265 |
| 2024-01-09 | 6.15 | 6.18 | 6.07 | 6.14 | -0.16% | 544,441 | 333,473,378 |
| 2024-01-08 | 6.18 | 6.21 | 6.14 | 6.15 | -0.49% | 615,976 | 379,942,202 |
| 2024-01-05 | 6.16 | 6.27 | 6.13 | 6.18 | +0.49% | 789,234 | 490,291,871 |
| 2024-01-04 | 6.14 | 6.18 | 6.1 | 6.15 | +0.16% | 571,853 | 350,595,869 |
| 2024-01-03 | 6 | 6.14 | 5.99 | 6.14 | +2.16% | 1,040,824 | 634,197,801 |
| 2024-01-02 | 5.93 | 6.05 | 5.92 | 6.01 | +1.35% | 838,462 | 503,839,226 |
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
хоЭщТвшВбф╗╜ 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