股票概览
9.38
+0.86%
+0.08
9.31
开盘价
9.43
最高价
9.26
最低价
357,878
成交量
数据更新至: 2025-03-25
技术指标
9.30
MA5 (5日均线)
9.24
MA10 (10日均线)
9.02
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 | 9.31 | 9.43 | 9.26 | 9.38 | +0.86% | 357,878 | 335,438,868 |
| 2025-03-24 | 9.25 | 9.33 | 9.2 | 9.3 | +0.32% | 330,762 | 306,586,376 |
| 2025-03-21 | 9.29 | 9.38 | 9.19 | 9.27 | 0% | 375,033 | 348,375,218 |
| 2025-03-20 | 9.32 | 9.36 | 9.24 | 9.27 | -0.32% | 343,343 | 318,874,813 |
| 2025-03-19 | 9.15 | 9.33 | 9.14 | 9.3 | +1.64% | 505,770 | 468,697,598 |
| 2025-03-18 | 9.18 | 9.2 | 9.1 | 9.15 | -0.33% | 347,449 | 317,893,724 |
| 2025-03-17 | 9.21 | 9.28 | 9.17 | 9.18 | -0.33% | 368,547 | 340,004,316 |
| 2025-03-14 | 9.16 | 9.25 | 9.15 | 9.21 | 0% | 480,576 | 441,327,056 |
| 2025-03-13 | 9.11 | 9.24 | 9.05 | 9.21 | +1.43% | 661,305 | 606,394,221 |
| 2025-03-12 | 9 | 9.09 | 8.95 | 9.08 | +1.34% | 465,151 | 420,185,932 |
| 2025-03-11 | 8.84 | 9.05 | 8.81 | 8.96 | +0.79% | 452,458 | 405,592,086 |
| 2025-03-10 | 8.81 | 8.92 | 8.78 | 8.89 | +1.02% | 317,578 | 281,286,764 |
| 2025-03-07 | 8.83 | 8.85 | 8.76 | 8.8 | -0.11% | 259,656 | 228,665,962 |
| 2025-03-06 | 8.78 | 8.82 | 8.73 | 8.81 | +0.46% | 288,364 | 253,429,159 |
| 2025-03-05 | 8.79 | 8.8 | 8.71 | 8.77 | -0.45% | 220,688 | 193,095,537 |
| 2025-03-04 | 8.79 | 8.83 | 8.72 | 8.81 | +0.11% | 247,550 | 217,240,056 |
| 2025-03-03 | 8.66 | 8.83 | 8.66 | 8.8 | +1.62% | 449,332 | 394,699,110 |
| 2025-02-28 | 8.73 | 8.8 | 8.66 | 8.66 | -1.03% | 481,653 | 420,330,881 |
| 2025-02-27 | 8.73 | 8.77 | 8.67 | 8.75 | +0.11% | 261,556 | 228,000,998 |
| 2025-02-26 | 8.66 | 8.74 | 8.65 | 8.74 | +0.81% | 290,677 | 252,644,359 |
| 2025-02-25 | 8.8 | 8.8 | 8.65 | 8.67 | -1.7% | 336,901 | 293,845,452 |
| 2025-02-24 | 8.78 | 8.9 | 8.75 | 8.82 | +0.46% | 359,215 | 316,954,380 |
| 2025-02-21 | 8.83 | 8.85 | 8.74 | 8.78 | -0.45% | 414,686 | 363,573,508 |
| 2025-02-20 | 8.89 | 8.89 | 8.76 | 8.82 | -1.01% | 285,037 | 251,232,169 |
| 2025-02-19 | 8.86 | 8.92 | 8.83 | 8.91 | +0.45% | 270,283 | 239,936,891 |
| 2025-02-18 | 9.03 | 9.04 | 8.84 | 8.87 | -1.44% | 417,042 | 373,044,693 |
| 2025-02-17 | 8.81 | 9.01 | 8.78 | 9 | +2.27% | 529,322 | 472,216,814 |
| 2025-02-14 | 8.8 | 8.82 | 8.76 | 8.8 | 0% | 254,338 | 223,530,309 |
| 2025-02-13 | 8.79 | 8.89 | 8.78 | 8.8 | +0.23% | 383,790 | 338,995,914 |
| 2025-02-12 | 8.71 | 8.79 | 8.68 | 8.78 | +0.8% | 275,297 | 240,718,072 |
| 2025-02-11 | 8.78 | 8.8 | 8.68 | 8.71 | -0.8% | 280,586 | 244,594,380 |
| 2025-02-10 | 8.78 | 8.83 | 8.76 | 8.78 | +0.11% | 333,605 | 293,090,945 |
| 2025-02-07 | 8.73 | 8.81 | 8.68 | 8.77 | +0.34% | 402,170 | 352,246,177 |
| 2025-02-06 | 8.68 | 8.74 | 8.58 | 8.74 | +0.46% | 277,352 | 240,444,586 |
| 2025-02-05 | 8.74 | 8.75 | 8.64 | 8.7 | -0.11% | 267,484 | 232,009,036 |
| 2025-01-27 | 8.7 | 8.8 | 8.69 | 8.71 | +0.23% | 276,095 | 241,431,137 |
| 2025-01-24 | 8.58 | 8.69 | 8.55 | 8.69 | +1.16% | 286,532 | 247,445,787 |
| 2025-01-23 | 8.57 | 8.78 | 8.56 | 8.59 | +0.7% | 420,973 | 365,010,313 |
| 2025-01-22 | 8.58 | 8.64 | 8.49 | 8.53 | -0.58% | 273,881 | 234,236,306 |
| 2025-01-21 | 8.53 | 8.59 | 8.43 | 8.58 | +0.7% | 403,173 | 343,054,981 |
| 2025-01-20 | 8.6 | 8.66 | 8.48 | 8.52 | -2.52% | 621,204 | 531,463,501 |
| 2025-01-17 | 8.69 | 8.78 | 8.69 | 8.74 | 0% | 205,799 | 179,838,196 |
| 2025-01-16 | 8.69 | 8.78 | 8.68 | 8.74 | +0.81% | 203,540 | 177,869,849 |
| 2025-01-15 | 8.7 | 8.76 | 8.67 | 8.67 | -0.69% | 182,800 | 159,012,931 |
| 2025-01-14 | 8.54 | 8.75 | 8.54 | 8.73 | +2.22% | 262,854 | 227,923,643 |
| 2025-01-13 | 8.49 | 8.55 | 8.45 | 8.54 | 0% | 154,120 | 131,099,037 |
| 2025-01-10 | 8.67 | 8.69 | 8.53 | 8.54 | -1.61% | 192,665 | 165,581,762 |
| 2025-01-09 | 8.77 | 8.77 | 8.65 | 8.68 | -1.14% | 163,679 | 142,451,158 |
| 2025-01-08 | 8.8 | 8.83 | 8.58 | 8.78 | -0.34% | 278,568 | 242,606,501 |
| 2025-01-07 | 8.86 | 8.89 | 8.73 | 8.81 | -0.9% | 206,999 | 182,307,775 |
| 2025-01-06 | 8.81 | 8.89 | 8.73 | 8.89 | +0.91% | 238,020 | 210,242,702 |
| 2025-01-03 | 8.94 | 9.03 | 8.78 | 8.81 | -1.56% | 294,795 | 262,251,853 |
| 2025-01-02 | 9.17 | 9.21 | 8.85 | 8.95 | -2.4% | 402,610 | 364,362,281 |
| 2024-12-31 | 9.37 | 9.41 | 9.15 | 9.17 | -2.13% | 315,927 | 292,724,378 |
| 2024-12-30 | 9.41 | 9.49 | 9.35 | 9.37 | 0% | 280,218 | 263,409,303 |
| 2024-12-27 | 9.24 | 9.38 | 9.23 | 9.37 | +1.41% | 339,075 | 315,694,889 |
| 2024-12-26 | 9.3 | 9.34 | 9.2 | 9.24 | -0.86% | 265,065 | 245,117,132 |
| 2024-12-25 | 9.33 | 9.35 | 9.24 | 9.32 | -0.43% | 209,289 | 194,500,658 |
| 2024-12-24 | 9.18 | 9.37 | 9.16 | 9.36 | +2.07% | 372,842 | 345,825,332 |
| 2024-12-23 | 9.27 | 9.36 | 9.15 | 9.17 | -1.08% | 542,315 | 502,416,927 |
| 2024-12-20 | 9.39 | 9.45 | 9.25 | 9.27 | -1.49% | 492,119 | 457,871,781 |
| 2024-12-19 | 9.68 | 9.7 | 9.35 | 9.41 | -3.78% | 741,946 | 704,351,853 |
| 2024-12-18 | 9.7 | 10.05 | 9.68 | 9.78 | +1.56% | 924,308 | 911,835,742 |
| 2024-12-17 | 9.53 | 9.74 | 9.51 | 9.63 | +1.05% | 717,318 | 689,969,235 |
| 2024-12-16 | 9.44 | 9.6 | 9.42 | 9.53 | +0.85% | 459,507 | 437,889,647 |
| 2024-12-13 | 9.56 | 9.61 | 9.43 | 9.45 | -1.36% | 363,457 | 344,967,024 |
| 2024-12-12 | 9.57 | 9.61 | 9.52 | 9.58 | 0% | 349,799 | 334,568,250 |
| 2024-12-11 | 9.48 | 9.63 | 9.48 | 9.58 | +1.05% | 310,248 | 296,986,077 |
| 2024-12-10 | 9.72 | 9.76 | 9.46 | 9.48 | -0.94% | 483,276 | 463,571,835 |
| 2024-12-09 | 9.56 | 9.64 | 9.5 | 9.57 | 0% | 279,406 | 267,350,825 |
| 2024-12-06 | 9.44 | 9.58 | 9.4 | 9.57 | +1.16% | 299,717 | 285,355,925 |
| 2024-12-05 | 9.51 | 9.53 | 9.42 | 9.46 | -0.42% | 212,909 | 201,658,982 |
| 2024-12-04 | 9.55 | 9.59 | 9.46 | 9.5 | -1.04% | 268,480 | 255,624,348 |
| 2024-12-03 | 9.51 | 9.6 | 9.42 | 9.6 | +0.95% | 403,420 | 384,097,261 |
| 2024-12-02 | 9.46 | 9.54 | 9.42 | 9.51 | +0.42% | 415,123 | 393,728,048 |
| 2024-11-29 | 9.41 | 9.52 | 9.37 | 9.47 | +0.32% | 253,972 | 240,232,921 |
| 2024-11-28 | 9.48 | 9.52 | 9.4 | 9.44 | -0.53% | 244,708 | 231,852,570 |
| 2024-11-27 | 9.4 | 9.49 | 9.22 | 9.49 | +0.85% | 280,813 | 263,026,167 |
| 2024-11-26 | 9.42 | 9.49 | 9.37 | 9.41 | -0.42% | 217,299 | 204,862,342 |
| 2024-11-25 | 9.49 | 9.57 | 9.36 | 9.45 | -0.32% | 337,139 | 318,840,886 |
| 2024-11-22 | 9.9 | 9.95 | 9.48 | 9.48 | -4.24% | 516,495 | 500,559,040 |
| 2024-11-21 | 9.86 | 9.94 | 9.81 | 9.9 | +0.2% | 323,502 | 319,532,944 |
| 2024-11-20 | 9.98 | 10.01 | 9.76 | 9.88 | -0.6% | 344,278 | 339,230,338 |
| 2024-11-19 | 9.91 | 9.99 | 9.8 | 9.94 | +0.71% | 341,369 | 338,019,395 |
| 2024-11-18 | 9.83 | 10.1 | 9.82 | 9.87 | +0.71% | 485,744 | 483,655,421 |
| 2024-11-15 | 9.96 | 10.08 | 9.77 | 9.8 | -2.2% | 466,419 | 462,612,148 |
| 2024-11-14 | 10.28 | 10.42 | 10 | 10.02 | -2.81% | 568,429 | 576,544,652 |
| 2024-11-13 | 10.2 | 10.46 | 10.16 | 10.31 | +0.59% | 460,187 | 475,105,843 |
| 2024-11-12 | 10.36 | 10.45 | 10.17 | 10.25 | -1.35% | 667,046 | 687,407,201 |
| 2024-11-11 | 10.46 | 10.49 | 10.26 | 10.39 | +0.48% | 643,239 | 666,258,629 |
| 2024-11-08 | 10.26 | 10.74 | 10.17 | 10.34 | +0.98% | 1,195,739 | 1,247,339,203 |
| 2024-11-07 | 9.75 | 10.29 | 9.68 | 10.24 | +4.49% | 1,214,147 | 1,227,415,890 |
| 2024-11-06 | 9.9 | 9.92 | 9.7 | 9.8 | -0.71% | 843,328 | 824,366,420 |
| 2024-11-05 | 9.81 | 9.88 | 9.7 | 9.87 | +0.61% | 725,040 | 711,285,036 |
| 2024-11-04 | 9.59 | 9.82 | 9.59 | 9.81 | +2.4% | 682,873 | 665,689,845 |
| 2024-11-01 | 9.57 | 9.7 | 9.39 | 9.58 | +0.42% | 639,842 | 610,359,859 |
| 2024-10-31 | 9.5 | 9.65 | 9.5 | 9.54 | +0.42% | 565,018 | 540,708,258 |
| 2024-10-30 | 9.4 | 9.57 | 9.36 | 9.5 | +0.53% | 432,393 | 409,391,965 |
| 2024-10-29 | 9.67 | 9.71 | 9.41 | 9.45 | -1.05% | 678,152 | 648,049,026 |
| 2024-10-28 | 9.32 | 9.55 | 9.28 | 9.55 | +2.69% | 619,739 | 584,854,959 |
| 2024-10-25 | 9.34 | 9.39 | 9.26 | 9.3 | -0.64% | 479,725 | 446,574,007 |
| 2024-10-24 | 9.38 | 9.38 | 9.28 | 9.36 | -0.43% | 269,431 | 251,434,494 |
| 2024-10-23 | 9.44 | 9.51 | 9.35 | 9.4 | 0% | 454,585 | 427,994,055 |
| 2024-10-22 | 9.24 | 9.45 | 9.22 | 9.4 | +1.84% | 553,975 | 519,728,308 |
| 2024-10-21 | 9.25 | 9.28 | 9.15 | 9.23 | +0.22% | 537,364 | 495,116,968 |
| 2024-10-18 | 9.08 | 9.32 | 9.02 | 9.21 | +1.32% | 560,582 | 513,930,068 |
| 2024-10-17 | 9.21 | 9.27 | 9.09 | 9.09 | -1.41% | 331,377 | 303,928,713 |
| 2024-10-16 | 9.03 | 9.28 | 9.03 | 9.22 | +1.1% | 385,321 | 353,982,310 |
| 2024-10-15 | 9.26 | 9.37 | 9.11 | 9.12 | -2.25% | 505,945 | 467,671,695 |
| 2024-10-14 | 9.2 | 9.45 | 9.11 | 9.33 | +4.6% | 890,425 | 826,503,917 |
| 2024-10-11 | 9.13 | 9.17 | 8.85 | 8.92 | -2.09% | 470,312 | 424,154,674 |
| 2024-10-10 | 9.05 | 9.3 | 9.02 | 9.11 | +1.22% | 706,444 | 647,369,752 |
| 2024-10-09 | 9.49 | 9.49 | 8.95 | 9 | -6.83% | 1,141,928 | 1,040,624,862 |
| 2024-10-08 | 10.58 | 10.63 | 9.15 | 9.66 | -0.1% | 2,256,225 | 2,199,899,926 |
| 2024-09-30 | 9.27 | 9.73 | 9.06 | 9.67 | +7.68% | 1,028,924 | 968,090,846 |
| 2024-09-27 | 8.88 | 8.99 | 8.79 | 8.98 | +2.28% | 312,251 | 277,852,004 |
| 2024-09-26 | 8.6 | 8.78 | 8.55 | 8.78 | +2.09% | 245,709 | 212,982,615 |
| 2024-09-25 | 8.73 | 8.84 | 8.56 | 8.6 | -0.35% | 325,412 | 283,315,972 |
| 2024-09-24 | 8.3 | 8.64 | 8.28 | 8.63 | +4.1% | 270,356 | 229,356,651 |
| 2024-09-23 | 8.1 | 8.3 | 8.09 | 8.29 | +2.35% | 192,914 | 159,033,153 |
| 2024-09-20 | 8.17 | 8.18 | 8.04 | 8.1 | -1.1% | 135,237 | 109,322,123 |
| 2024-09-19 | 8.12 | 8.24 | 8.06 | 8.19 | +1.24% | 141,050 | 115,048,830 |
| 2024-09-18 | 8.01 | 8.09 | 7.91 | 8.09 | +1% | 101,313 | 81,148,217 |
| 2024-09-13 | 8.06 | 8.11 | 7.99 | 8.01 | -0.87% | 79,214 | 63,782,945 |
| 2024-09-12 | 7.96 | 8.11 | 7.96 | 8.08 | +1.76% | 135,702 | 109,670,591 |
| 2024-09-11 | 8.1 | 8.1 | 7.92 | 7.94 | -2.1% | 151,724 | 121,447,278 |
| 2024-09-10 | 8.23 | 8.28 | 7.98 | 8.11 | -1.46% | 197,922 | 160,070,166 |
| 2024-09-09 | 8.38 | 8.38 | 8.19 | 8.23 | -2.02% | 141,991 | 117,342,943 |
| 2024-09-06 | 8.47 | 8.53 | 8.4 | 8.4 | -1.06% | 86,716 | 73,374,126 |
| 2024-09-05 | 8.56 | 8.61 | 8.45 | 8.49 | -0.7% | 124,775 | 106,106,713 |
| 2024-09-04 | 8.55 | 8.61 | 8.48 | 8.55 | -0.35% | 95,165 | 81,509,947 |
| 2024-09-03 | 8.58 | 8.67 | 8.52 | 8.58 | +0.23% | 132,909 | 114,084,895 |
| 2024-09-02 | 8.52 | 8.7 | 8.5 | 8.56 | 0% | 231,068 | 199,306,718 |
| 2024-08-30 | 8.47 | 8.63 | 8.45 | 8.56 | +0.94% | 250,820 | 214,458,818 |
| 2024-08-29 | 8.4 | 8.5 | 8.35 | 8.48 | +0.71% | 134,978 | 114,064,879 |
| 2024-08-28 | 8.36 | 8.5 | 8.35 | 8.42 | +0.24% | 123,355 | 104,175,124 |
| 2024-08-27 | 8.5 | 8.5 | 8.3 | 8.4 | -1.29% | 205,549 | 171,807,586 |
| 2024-08-26 | 8.52 | 8.54 | 8.39 | 8.51 | +0.35% | 116,454 | 98,346,129 |
| 2024-08-23 | 8.58 | 8.6 | 8.46 | 8.48 | -1.28% | 141,241 | 120,137,687 |
| 2024-08-22 | 8.71 | 8.71 | 8.57 | 8.59 | -0.69% | 134,235 | 115,846,637 |
| 2024-08-21 | 8.79 | 8.79 | 8.63 | 8.65 | -1.48% | 129,095 | 112,130,684 |
| 2024-08-20 | 8.9 | 8.92 | 8.71 | 8.78 | -1.01% | 154,582 | 135,707,023 |
| 2024-08-19 | 8.86 | 8.98 | 8.86 | 8.87 | -0.34% | 144,931 | 129,094,546 |
| 2024-08-16 | 9.01 | 9.02 | 8.84 | 8.9 | -1.11% | 194,966 | 173,297,208 |
| 2024-08-15 | 8.95 | 9.04 | 8.89 | 9 | +0.56% | 131,236 | 117,855,218 |
| 2024-08-14 | 8.92 | 9.04 | 8.83 | 8.95 | +0.22% | 165,830 | 148,628,575 |
| 2024-08-13 | 8.89 | 8.95 | 8.84 | 8.93 | +0.56% | 117,126 | 104,200,623 |
| 2024-08-12 | 8.97 | 9.01 | 8.84 | 8.88 | -0.34% | 149,719 | 133,589,841 |
| 2024-08-09 | 9.06 | 9.1 | 8.9 | 8.91 | -1.33% | 197,135 | 176,615,040 |
| 2024-08-08 | 9.16 | 9.16 | 8.95 | 9.03 | -1.74% | 198,059 | 178,858,510 |
| 2024-08-07 | 9.02 | 9.37 | 9.02 | 9.19 | +2% | 315,638 | 289,900,387 |
| 2024-08-06 | 9.01 | 9.09 | 8.94 | 9.01 | +0.56% | 122,083 | 109,792,802 |
| 2024-08-05 | 9.22 | 9.22 | 8.95 | 8.96 | -2.82% | 204,211 | 185,286,526 |
| 2024-08-02 | 9.28 | 9.36 | 9.2 | 9.22 | -1.28% | 198,691 | 183,961,657 |
| 2024-08-01 | 9.36 | 9.55 | 9.33 | 9.34 | -0.64% | 216,655 | 203,323,352 |
| 2024-07-31 | 9.25 | 9.42 | 9.15 | 9.4 | +1.62% | 325,447 | 302,677,313 |
| 2024-07-30 | 9.52 | 9.57 | 9.15 | 9.25 | -3.34% | 346,928 | 322,736,806 |
| 2024-07-29 | 9.53 | 9.6 | 9.5 | 9.57 | +0.31% | 123,029 | 117,730,099 |
| 2024-07-26 | 9.45 | 9.59 | 9.42 | 9.54 | +0.63% | 141,155 | 134,430,153 |
| 2024-07-25 | 9.57 | 9.59 | 9.39 | 9.48 | -0.94% | 175,680 | 166,463,357 |
| 2024-07-24 | 9.48 | 9.68 | 9.47 | 9.57 | +1.06% | 216,844 | 208,010,673 |
| 2024-07-23 | 9.75 | 9.76 | 9.45 | 9.47 | -2.97% | 247,827 | 238,199,086 |
| 2024-07-22 | 9.69 | 10.06 | 9.68 | 9.76 | +0.72% | 384,017 | 378,416,307 |
| 2024-07-19 | 9.69 | 9.78 | 9.62 | 9.69 | -0.41% | 160,023 | 155,203,492 |
| 2024-07-18 | 9.65 | 9.77 | 9.49 | 9.73 | +0.31% | 270,576 | 260,355,985 |
| 2024-07-17 | 9.73 | 9.88 | 9.68 | 9.7 | -0.51% | 275,037 | 268,766,330 |
| 2024-07-16 | 9.72 | 9.75 | 9.6 | 9.75 | -0.2% | 300,587 | 291,250,887 |
| 2024-07-15 | 9.68 | 9.77 | 9.59 | 9.77 | +0.41% | 197,241 | 191,241,081 |
| 2024-07-12 | 9.89 | 9.9 | 9.7 | 9.73 | -1.92% | 276,747 | 270,279,403 |
| 2024-07-11 | 9.99 | 10.02 | 9.77 | 9.92 | +0.2% | 368,447 | 363,415,188 |
| 2024-07-10 | 10.15 | 10.23 | 9.86 | 9.9 | -3.23% | 456,924 | 455,099,122 |
| 2024-07-09 | 10 | 10.25 | 9.87 | 10.23 | +2.3% | 389,275 | 393,324,741 |
| 2024-07-08 | 9.92 | 10.17 | 9.82 | 10 | +1.52% | 353,543 | 354,776,757 |
| 2024-07-05 | 10.05 | 10.06 | 9.75 | 9.85 | -1.6% | 243,174 | 239,825,855 |
| 2024-07-04 | 10.14 | 10.33 | 9.99 | 10.01 | -1.18% | 255,307 | 259,207,398 |
| 2024-07-03 | 10.11 | 10.18 | 10.05 | 10.13 | 0% | 245,343 | 248,481,850 |
| 2024-07-02 | 10.18 | 10.19 | 10.01 | 10.13 | -0.2% | 251,129 | 253,569,770 |
| 2024-07-01 | 9.85 | 10.19 | 9.85 | 10.15 | +2.63% | 463,282 | 467,806,259 |
| 2024-06-28 | 9.44 | 9.98 | 9.42 | 9.89 | +4.32% | 473,085 | 463,264,217 |
| 2024-06-27 | 9.57 | 9.69 | 9.46 | 9.48 | -1.66% | 208,512 | 198,973,693 |
| 2024-06-26 | 9.74 | 9.78 | 9.39 | 9.64 | -0.62% | 337,031 | 321,501,944 |
| 2024-06-25 | 9.61 | 9.78 | 9.57 | 9.7 | +0.1% | 237,032 | 229,466,059 |
| 2024-06-24 | 9.7 | 9.88 | 9.66 | 9.69 | 0% | 330,149 | 322,795,946 |
| 2024-06-21 | 9.73 | 9.74 | 9.56 | 9.69 | -1.52% | 214,486 | 207,483,092 |
| 2024-06-20 | 9.91 | 9.96 | 9.79 | 9.84 | -1.11% | 318,795 | 313,822,227 |
| 2024-06-19 | 10.03 | 10.05 | 9.95 | 9.95 | -0.8% | 175,910 | 175,445,053 |
| 2024-06-18 | 10 | 10.03 | 9.85 | 10.03 | +0.7% | 266,173 | 265,147,231 |
| 2024-06-17 | 10.1 | 10.2 | 9.91 | 9.96 | -2.16% | 355,978 | 357,136,482 |
| 2024-06-14 | 10.27 | 10.4 | 10.15 | 10.18 | -1.36% | 373,318 | 382,754,426 |
| 2024-06-13 | 10.31 | 10.39 | 10.27 | 10.32 | 0% | 290,586 | 299,978,157 |
| 2024-06-12 | 10.33 | 10.42 | 10.21 | 10.32 | -0.96% | 372,532 | 383,655,458 |
| 2024-06-11 | 10.4 | 10.52 | 10.26 | 10.42 | -0.19% | 506,531 | 527,033,796 |
| 2024-06-07 | 10.3 | 10.5 | 10.14 | 10.44 | +1.16% | 557,782 | 575,327,787 |
| 2024-06-06 | 10.27 | 10.53 | 10.2 | 10.32 | +0.29% | 640,437 | 664,304,144 |
| 2024-06-05 | 10.38 | 10.44 | 10.18 | 10.29 | -1.44% | 532,769 | 549,278,043 |
| 2024-06-04 | 10.08 | 10.48 | 10.01 | 10.44 | +3.78% | 835,216 | 858,310,827 |
| 2024-06-03 | 10.01 | 10.09 | 9.88 | 10.06 | +0.1% | 503,519 | 503,457,376 |
| 2024-05-31 | 10.06 | 10.2 | 10 | 10.05 | -0.5% | 474,968 | 478,498,542 |
| 2024-05-30 | 10.39 | 10.48 | 10.05 | 10.1 | -3.44% | 878,384 | 894,515,816 |
| 2024-05-29 | 10.48 | 10.65 | 10.3 | 10.46 | -1.51% | 972,336 | 1,013,903,012 |
| 2024-05-28 | 10.1 | 10.66 | 10.1 | 10.62 | +3.21% | 1,625,191 | 1,703,757,109 |
| 2024-05-27 | 10.03 | 10.38 | 9.84 | 10.29 | +2.18% | 1,581,576 | 1,603,796,135 |
| 2024-05-24 | 9.77 | 10.38 | 9.76 | 10.07 | +5.01% | 1,906,765 | 1,935,644,861 |
| 2024-05-23 | 9.58 | 9.71 | 9.45 | 9.59 | -0.1% | 508,256 | 487,460,057 |
| 2024-05-22 | 9.57 | 9.78 | 9.55 | 9.6 | +0.31% | 560,845 | 541,353,603 |
| 2024-05-21 | 9.61 | 9.61 | 9.49 | 9.57 | -0.42% | 367,456 | 350,680,237 |
| 2024-05-20 | 9.35 | 9.65 | 9.29 | 9.61 | +3% | 670,804 | 639,887,133 |
| 2024-05-17 | 9.22 | 9.33 | 9.21 | 9.33 | +1.08% | 277,194 | 257,499,492 |
| 2024-05-16 | 9.3 | 9.35 | 9.21 | 9.23 | -0.75% | 351,417 | 325,632,404 |
| 2024-05-15 | 9.47 | 9.6 | 9.29 | 9.3 | -2.21% | 471,841 | 444,356,103 |
| 2024-05-14 | 9.58 | 9.58 | 9.37 | 9.51 | -0.94% | 511,055 | 484,924,834 |
| 2024-05-13 | 9.57 | 9.68 | 9.44 | 9.6 | +0.73% | 834,274 | 798,202,179 |
| 2024-05-10 | 9.27 | 9.55 | 9.26 | 9.53 | +3.03% | 750,118 | 708,415,257 |
| 2024-05-09 | 9.21 | 9.29 | 9.16 | 9.25 | +0.22% | 322,817 | 298,434,676 |
| 2024-05-08 | 9.34 | 9.45 | 9.23 | 9.23 | -1.18% | 445,585 | 415,976,902 |
| 2024-05-07 | 9.4 | 9.42 | 9.3 | 9.34 | -0.53% | 318,853 | 297,921,882 |
| 2024-05-06 | 9.29 | 9.4 | 9.21 | 9.39 | +2.18% | 515,527 | 480,637,042 |
| 2024-04-30 | 9.24 | 9.3 | 9.16 | 9.19 | -0.33% | 312,767 | 288,298,927 |
| 2024-04-29 | 9.15 | 9.26 | 9.05 | 9.22 | +1.99% | 469,901 | 430,237,394 |
| 2024-04-26 | 8.93 | 9.09 | 8.88 | 9.04 | +1.23% | 296,464 | 265,980,510 |
| 2024-04-25 | 8.91 | 8.96 | 8.83 | 8.93 | -0.22% | 164,050 | 146,228,627 |
| 2024-04-24 | 8.79 | 8.97 | 8.79 | 8.95 | +2.29% | 307,378 | 273,709,426 |
| 2024-04-23 | 8.91 | 8.95 | 8.72 | 8.75 | -2.13% | 334,852 | 294,217,425 |
| 2024-04-22 | 9.06 | 9.17 | 8.92 | 8.94 | -1.32% | 293,777 | 265,283,072 |
| 2024-04-19 | 9.07 | 9.15 | 8.96 | 9.06 | -0.66% | 366,619 | 331,834,450 |
| 2024-04-18 | 9.17 | 9.3 | 9.1 | 9.12 | -0.87% | 490,802 | 451,000,320 |
| 2024-04-17 | 9.01 | 9.2 | 9.01 | 9.2 | +1.55% | 452,488 | 413,113,958 |
| 2024-04-16 | 9.25 | 9.31 | 8.99 | 9.06 | -1.84% | 567,826 | 520,048,027 |
| 2024-04-15 | 9.15 | 9.26 | 9.04 | 9.23 | +1.21% | 474,645 | 436,695,369 |
| 2024-04-12 | 9.24 | 9.26 | 9.1 | 9.12 | -1.19% | 377,678 | 346,166,610 |
| 2024-04-11 | 9.12 | 9.3 | 9 | 9.23 | +0.54% | 504,654 | 464,831,728 |
| 2024-04-10 | 9.17 | 9.39 | 9.12 | 9.18 | -0.33% | 685,732 | 634,057,115 |
| 2024-04-09 | 9.14 | 9.26 | 9.04 | 9.21 | -0.11% | 594,230 | 544,735,543 |
| 2024-04-08 | 8.79 | 9.25 | 8.77 | 9.22 | +4.89% | 1,030,574 | 940,075,716 |
| 2024-04-03 | 8.82 | 8.84 | 8.71 | 8.79 | -0.34% | 225,957 | 198,109,829 |
| 2024-04-02 | 8.8 | 8.84 | 8.72 | 8.82 | +0.23% | 310,109 | 272,186,949 |
| 2024-04-01 | 8.74 | 8.8 | 8.69 | 8.8 | +1.38% | 329,749 | 289,003,666 |
| 2024-03-29 | 8.45 | 8.68 | 8.45 | 8.68 | +2.36% | 247,343 | 212,456,023 |
| 2024-03-28 | 8.4 | 8.52 | 8.36 | 8.48 | +0.71% | 182,629 | 154,450,804 |
| 2024-03-27 | 8.55 | 8.59 | 8.42 | 8.42 | -1.52% | 190,154 | 162,036,436 |
| 2024-03-26 | 8.46 | 8.55 | 8.44 | 8.55 | +0.83% | 140,878 | 119,668,143 |
| 2024-03-25 | 8.47 | 8.59 | 8.43 | 8.48 | -0.24% | 140,853 | 119,966,600 |
| 2024-03-22 | 8.6 | 8.6 | 8.45 | 8.5 | -1.05% | 205,051 | 174,534,102 |
| 2024-03-21 | 8.63 | 8.65 | 8.58 | 8.59 | -0.46% | 161,191 | 138,765,078 |
| 2024-03-20 | 8.6 | 8.66 | 8.55 | 8.63 | 0% | 147,511 | 127,020,870 |
| 2024-03-19 | 8.72 | 8.76 | 8.62 | 8.63 | -1.15% | 205,107 | 178,168,384 |
| 2024-03-18 | 8.65 | 8.79 | 8.65 | 8.73 | +0.92% | 281,020 | 245,154,980 |
| 2024-03-15 | 8.55 | 8.67 | 8.53 | 8.65 | +0.7% | 218,463 | 188,379,578 |
| 2024-03-14 | 8.59 | 8.6 | 8.5 | 8.59 | 0% | 252,329 | 215,922,936 |
| 2024-03-13 | 8.61 | 8.64 | 8.57 | 8.59 | -0.12% | 207,935 | 178,832,808 |
| 2024-03-12 | 8.78 | 8.78 | 8.59 | 8.6 | -1.71% | 399,056 | 345,085,521 |
| 2024-03-11 | 8.72 | 8.85 | 8.7 | 8.75 | +0.46% | 433,730 | 379,833,147 |
| 2024-03-08 | 8.75 | 8.8 | 8.63 | 8.71 | -0.34% | 421,009 | 366,486,463 |
| 2024-03-07 | 8.6 | 8.75 | 8.5 | 8.74 | +2.46% | 598,135 | 517,007,736 |
| 2024-03-06 | 8.41 | 8.59 | 8.41 | 8.53 | +1.07% | 391,626 | 333,861,554 |
| 2024-03-05 | 8.39 | 8.49 | 8.38 | 8.44 | +0.12% | 272,529 | 229,893,799 |
| 2024-03-04 | 8.37 | 8.43 | 8.31 | 8.43 | +0.84% | 252,055 | 210,958,218 |
| 2024-03-01 | 8.38 | 8.51 | 8.32 | 8.36 | +0.12% | 280,689 | 235,535,414 |
| 2024-02-29 | 8.21 | 8.35 | 8.2 | 8.35 | +1.21% | 276,402 | 228,798,412 |
| 2024-02-28 | 8.3 | 8.43 | 8.25 | 8.25 | -0.6% | 401,665 | 335,668,286 |
| 2024-02-27 | 8.23 | 8.3 | 8.2 | 8.3 | +0.48% | 187,877 | 155,247,345 |
| 2024-02-26 | 8.38 | 8.41 | 8.23 | 8.26 | -1.43% | 274,888 | 227,896,505 |
| 2024-02-23 | 8.29 | 8.44 | 8.27 | 8.38 | +1.21% | 261,350 | 218,328,352 |
| 2024-02-22 | 8.25 | 8.31 | 8.22 | 8.28 | +0.12% | 208,569 | 172,373,412 |
| 2024-02-21 | 8.24 | 8.39 | 8.19 | 8.27 | -0.12% | 312,864 | 259,674,081 |
| 2024-02-20 | 8.24 | 8.32 | 8.2 | 8.28 | 0% | 189,238 | 156,378,268 |
| 2024-02-19 | 8.45 | 8.45 | 8.22 | 8.28 | -0.36% | 266,567 | 220,839,479 |
| 2024-02-08 | 8.26 | 8.54 | 8.25 | 8.31 | +0.73% | 440,443 | 370,831,558 |
| 2024-02-07 | 7.89 | 8.25 | 7.87 | 8.25 | +3.64% | 442,532 | 360,843,814 |
| 2024-02-06 | 7.48 | 8.03 | 7.4 | 7.96 | +5.01% | 315,118 | 243,952,376 |
| 2024-02-05 | 7.61 | 7.66 | 7.21 | 7.58 | -0.79% | 317,716 | 237,261,607 |
| 2024-02-02 | 7.76 | 7.87 | 7.41 | 7.64 | -1.55% | 237,020 | 182,311,389 |
| 2024-02-01 | 7.84 | 7.97 | 7.73 | 7.76 | -2.27% | 204,126 | 159,865,341 |
| 2024-01-31 | 8.02 | 8.17 | 7.9 | 7.94 | -1.37% | 251,341 | 201,719,356 |
| 2024-01-30 | 8.1 | 8.21 | 8.02 | 8.05 | -1.47% | 236,473 | 192,287,083 |
| 2024-01-29 | 8.1 | 8.38 | 8.09 | 8.17 | +0.62% | 345,820 | 284,330,439 |
| 2024-01-26 | 8.14 | 8.2 | 8.06 | 8.12 | -0.49% | 265,297 | 215,158,383 |
| 2024-01-25 | 7.8 | 8.16 | 7.79 | 8.16 | +4.75% | 365,753 | 292,949,316 |
| 2024-01-24 | 7.58 | 7.79 | 7.5 | 7.79 | +2.91% | 260,740 | 199,896,319 |
| 2024-01-23 | 7.6 | 7.66 | 7.36 | 7.57 | -0.39% | 235,633 | 177,036,215 |
| 2024-01-22 | 7.88 | 7.91 | 7.51 | 7.6 | -3.18% | 237,053 | 182,890,252 |
| 2024-01-19 | 7.9 | 7.92 | 7.79 | 7.85 | -1.38% | 148,644 | 116,835,421 |
| 2024-01-18 | 8.01 | 8.01 | 7.66 | 7.96 | -1.24% | 308,147 | 240,418,536 |
| 2024-01-17 | 8.26 | 8.26 | 8.06 | 8.06 | -2.42% | 138,233 | 112,864,809 |
| 2024-01-16 | 8.3 | 8.33 | 8.18 | 8.26 | -0.72% | 121,070 | 99,850,750 |
| 2024-01-15 | 8.3 | 8.39 | 8.3 | 8.32 | -0.48% | 105,053 | 87,670,510 |
| 2024-01-12 | 8.24 | 8.42 | 8.22 | 8.36 | +0.97% | 179,101 | 149,610,658 |
| 2024-01-11 | 8.34 | 8.36 | 8.14 | 8.28 | -0.96% | 216,755 | 178,895,408 |
| 2024-01-10 | 8.33 | 8.39 | 8.26 | 8.36 | 0% | 106,957 | 89,097,518 |
| 2024-01-09 | 8.42 | 8.43 | 8.32 | 8.36 | -0.24% | 104,495 | 87,503,813 |
| 2024-01-08 | 8.51 | 8.55 | 8.38 | 8.38 | -1.87% | 128,779 | 108,577,663 |
| 2024-01-05 | 8.59 | 8.68 | 8.5 | 8.54 | -0.93% | 171,496 | 147,577,946 |
| 2024-01-04 | 8.62 | 8.66 | 8.54 | 8.62 | 0% | 184,366 | 158,481,751 |
| 2024-01-03 | 8.51 | 8.62 | 8.51 | 8.62 | +0.94% | 206,192 | 176,818,326 |
| 2024-01-02 | 8.45 | 8.61 | 8.45 | 8.54 | +0.95% | 203,007 | 173,543,056 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：
同行业相关股票
ф╕Кц╡╖чФ╡хКЫ 属于 公用事业 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