股票概览
8.86
-1.45%
-0.13
8.99
开盘价
9.12
最高价
8.84
最低价
1,165,446
成交量
数据更新至: 2024-12-31
技术指标
9.05
MA5 (5日均线)
9.18
MA10 (10日均线)
9.56
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 | 8.99 | 9.12 | 8.84 | 8.86 | -1.45% | 1,165,446 | 1,045,881,148 |
| 2024-12-30 | 9.08 | 9.15 | 8.95 | 8.99 | -1.53% | 1,241,941 | 1,118,876,057 |
| 2024-12-27 | 9.07 | 9.18 | 9.03 | 9.13 | +0.55% | 869,013 | 792,543,635 |
| 2024-12-26 | 9.17 | 9.2 | 9.04 | 9.08 | -1.2% | 1,043,387 | 948,933,818 |
| 2024-12-25 | 9.22 | 9.25 | 9.06 | 9.19 | -0.54% | 1,094,079 | 999,648,469 |
| 2024-12-24 | 9.2 | 9.28 | 9.17 | 9.24 | +0.22% | 922,188 | 850,471,644 |
| 2024-12-23 | 9.31 | 9.43 | 9.19 | 9.22 | -1.28% | 950,418 | 882,186,494 |
| 2024-12-20 | 9.35 | 9.41 | 9.22 | 9.34 | -0.53% | 985,490 | 915,459,718 |
| 2024-12-19 | 9.25 | 9.39 | 9.22 | 9.39 | -0.11% | 743,509 | 693,350,916 |
| 2024-12-18 | 9.46 | 9.54 | 9.37 | 9.4 | -0.11% | 750,903 | 708,995,115 |
| 2024-12-17 | 9.5 | 9.51 | 9.38 | 9.41 | -0.95% | 807,136 | 761,540,604 |
| 2024-12-16 | 9.85 | 9.9 | 9.46 | 9.5 | -3.46% | 1,478,610 | 1,420,514,728 |
| 2024-12-13 | 10.13 | 10.14 | 9.8 | 9.84 | -3.62% | 1,814,118 | 1,798,913,611 |
| 2024-12-12 | 10.16 | 10.26 | 10.03 | 10.21 | +0.49% | 1,016,636 | 1,031,999,453 |
| 2024-12-11 | 10.01 | 10.24 | 9.96 | 10.16 | +1.3% | 1,312,021 | 1,331,278,643 |
| 2024-12-10 | 10.45 | 10.45 | 10.03 | 10.03 | +1.62% | 2,194,812 | 2,243,889,133 |
| 2024-12-09 | 10.15 | 10.17 | 9.84 | 9.87 | -2.76% | 1,289,511 | 1,282,290,730 |
| 2024-12-06 | 10.04 | 10.24 | 9.99 | 10.15 | +1% | 839,193 | 850,713,199 |
| 2024-12-05 | 10.08 | 10.12 | 9.96 | 10.05 | -0.59% | 636,661 | 638,406,115 |
| 2024-12-04 | 10.26 | 10.32 | 10.07 | 10.11 | -1.94% | 804,686 | 820,150,110 |
| 2024-12-03 | 10.21 | 10.41 | 10.15 | 10.31 | +0.68% | 1,078,758 | 1,109,166,370 |
| 2024-12-02 | 10.15 | 10.33 | 10.04 | 10.24 | 0% | 1,329,404 | 1,355,802,174 |
| 2024-11-29 | 10.03 | 10.43 | 10 | 10.24 | +2.09% | 1,664,315 | 1,708,627,654 |
| 2024-11-28 | 9.98 | 10.12 | 9.93 | 10.03 | +0.3% | 1,068,640 | 1,071,849,603 |
| 2024-11-27 | 9.83 | 10.03 | 9.72 | 10 | +1.52% | 1,210,335 | 1,197,444,720 |
| 2024-11-26 | 9.72 | 9.99 | 9.67 | 9.85 | +1.13% | 960,426 | 945,151,344 |
| 2024-11-25 | 9.73 | 9.86 | 9.63 | 9.74 | +0.1% | 917,114 | 893,139,666 |
| 2024-11-22 | 10.05 | 10.1 | 9.71 | 9.73 | -3.28% | 1,106,151 | 1,097,490,612 |
| 2024-11-21 | 10.11 | 10.18 | 9.98 | 10.06 | -0.89% | 766,748 | 770,771,821 |
| 2024-11-20 | 10.11 | 10.21 | 10.02 | 10.15 | -0.29% | 857,304 | 867,267,203 |
| 2024-11-19 | 10.21 | 10.25 | 9.95 | 10.18 | 0% | 1,268,355 | 1,275,236,373 |
| 2024-11-18 | 10.2 | 10.48 | 10.12 | 10.18 | +0.69% | 1,584,104 | 1,630,767,433 |
| 2024-11-15 | 10.31 | 10.41 | 10.11 | 10.11 | -2.6% | 1,243,184 | 1,270,504,259 |
| 2024-11-14 | 10.83 | 10.84 | 10.38 | 10.38 | -2.35% | 1,567,192 | 1,653,802,047 |
| 2024-11-13 | 10.76 | 10.85 | 10.53 | 10.63 | -1.76% | 1,294,202 | 1,378,122,582 |
| 2024-11-12 | 10.86 | 11.07 | 10.75 | 10.82 | -0.82% | 1,305,692 | 1,423,286,322 |
| 2024-11-11 | 10.93 | 11.06 | 10.69 | 10.91 | -2.42% | 1,964,767 | 2,125,478,297 |
| 2024-11-08 | 11.79 | 11.82 | 11.1 | 11.18 | -4.03% | 2,603,126 | 2,942,131,233 |
| 2024-11-07 | 11.16 | 11.7 | 11.06 | 11.65 | +2.73% | 3,003,947 | 3,455,045,465 |
| 2024-11-06 | 11.12 | 11.57 | 10.8 | 11.34 | +1.8% | 2,569,238 | 2,858,841,168 |
| 2024-11-05 | 10.82 | 11.25 | 10.75 | 11.14 | +2.39% | 1,680,474 | 1,856,971,741 |
| 2024-11-04 | 11.03 | 11.05 | 10.68 | 10.88 | -0.55% | 1,415,145 | 1,523,861,446 |
| 2024-11-01 | 10.9 | 11.31 | 10.85 | 10.94 | +1.3% | 2,115,002 | 2,339,025,204 |
| 2024-10-31 | 10.6 | 11.15 | 10.52 | 10.8 | +1.22% | 1,828,836 | 1,989,913,859 |
| 2024-10-30 | 10.62 | 10.87 | 10.52 | 10.67 | +0.47% | 1,498,619 | 1,604,000,283 |
| 2024-10-29 | 10.76 | 11.09 | 10.61 | 10.62 | -2.66% | 1,249,561 | 1,348,794,221 |
| 2024-10-28 | 10.66 | 10.98 | 10.65 | 10.91 | +1.87% | 1,229,096 | 1,333,629,137 |
| 2024-10-25 | 10.7 | 10.97 | 10.67 | 10.71 | -0.09% | 1,153,327 | 1,245,209,735 |
| 2024-10-24 | 10.86 | 10.98 | 10.66 | 10.72 | -2.01% | 1,123,162 | 1,212,073,847 |
| 2024-10-23 | 10.91 | 11.12 | 10.85 | 10.94 | -0.18% | 1,476,060 | 1,618,899,813 |
| 2024-10-22 | 10.7 | 11.04 | 10.63 | 10.96 | +1.86% | 1,710,525 | 1,857,821,068 |
| 2024-10-21 | 10.47 | 10.81 | 10.23 | 10.76 | +2.77% | 2,338,117 | 2,486,453,363 |
| 2024-10-18 | 10.1 | 10.74 | 9.9 | 10.47 | +1.45% | 2,904,481 | 2,985,762,302 |
| 2024-10-17 | 11.35 | 11.35 | 10.3 | 10.32 | -9.39% | 3,808,817 | 4,068,332,291 |
| 2024-10-16 | 11.14 | 11.56 | 10.88 | 11.39 | +4.21% | 4,091,581 | 4,598,587,526 |
| 2024-10-15 | 10.59 | 11.2 | 10.47 | 10.93 | +1.3% | 2,900,894 | 3,183,282,069 |
| 2024-10-14 | 10.59 | 11.15 | 10.41 | 10.79 | +5.27% | 3,638,269 | 3,894,495,699 |
| 2024-10-11 | 9.96 | 10.4 | 9.76 | 10.25 | +2.19% | 2,821,757 | 2,864,943,674 |
| 2024-10-10 | 9.61 | 10.35 | 9.5 | 10.03 | +1.42% | 3,329,523 | 3,317,654,926 |
| 2024-10-09 | 10.6 | 10.6 | 9.89 | 9.89 | -10.01% | 3,951,320 | 3,955,323,147 |
| 2024-10-08 | 12.13 | 12.13 | 10.36 | 10.99 | -0.36% | 6,861,208 | 7,761,689,306 |
| 2024-09-30 | 11.03 | 11.03 | 10.25 | 11.03 | +9.97% | 6,359,777 | 6,876,364,512 |
| 2024-09-27 | 9.6 | 10.03 | 9.57 | 10.03 | +9.98% | 4,466,307 | 4,385,364,981 |
| 2024-09-26 | 8.21 | 9.12 | 8.21 | 9.12 | +10.01% | 3,499,781 | 3,063,646,913 |
| 2024-09-25 | 8.24 | 8.69 | 8.21 | 8.29 | +1.47% | 2,747,567 | 2,327,372,454 |
| 2024-09-24 | 8.25 | 8.36 | 7.9 | 8.17 | +1.11% | 2,792,525 | 2,267,065,203 |
| 2024-09-23 | 7.96 | 8.2 | 7.93 | 8.08 | +0.37% | 1,353,166 | 1,096,672,372 |
| 2024-09-20 | 7.71 | 8.07 | 7.69 | 8.05 | +1.77% | 1,842,986 | 1,464,732,580 |
| 2024-09-19 | 7.7 | 8.06 | 7.67 | 7.91 | +3.67% | 2,023,201 | 1,593,373,527 |
| 2024-09-18 | 7.51 | 7.74 | 7.37 | 7.63 | +2.01% | 1,223,463 | 925,070,375 |
| 2024-09-13 | 7.53 | 7.6 | 7.47 | 7.48 | -0.13% | 651,669 | 490,379,058 |
| 2024-09-12 | 7.5 | 7.65 | 7.47 | 7.49 | -0.27% | 504,655 | 380,069,396 |
| 2024-09-11 | 7.42 | 7.61 | 7.38 | 7.51 | +0.81% | 698,622 | 525,280,574 |
| 2024-09-10 | 7.52 | 7.56 | 7.3 | 7.45 | -1.19% | 945,112 | 700,696,026 |
| 2024-09-09 | 7.62 | 7.63 | 7.46 | 7.54 | -1.95% | 745,442 | 561,747,002 |
| 2024-09-06 | 7.74 | 7.76 | 7.68 | 7.69 | -1.28% | 705,935 | 544,099,439 |
| 2024-09-05 | 7.78 | 7.86 | 7.72 | 7.79 | +1.17% | 915,294 | 711,791,939 |
| 2024-09-04 | 7.82 | 7.99 | 7.68 | 7.7 | -2.41% | 1,398,239 | 1,088,970,520 |
| 2024-09-03 | 7.83 | 8.02 | 7.72 | 7.89 | +0.51% | 1,225,212 | 965,745,415 |
| 2024-09-02 | 8.01 | 8.04 | 7.83 | 7.85 | -3.33% | 1,294,164 | 1,022,442,168 |
| 2024-08-30 | 7.73 | 8.48 | 7.7 | 8.12 | +5.32% | 2,956,644 | 2,419,334,698 |
| 2024-08-29 | 7.7 | 7.78 | 7.63 | 7.71 | 0% | 603,125 | 466,245,375 |
| 2024-08-28 | 7.79 | 7.82 | 7.69 | 7.71 | -1.15% | 641,015 | 495,726,650 |
| 2024-08-27 | 8 | 8.01 | 7.77 | 7.8 | -2.74% | 869,706 | 681,645,295 |
| 2024-08-26 | 7.91 | 8.18 | 7.81 | 8.02 | +1.39% | 1,171,859 | 943,901,354 |
| 2024-08-23 | 7.9 | 8.08 | 7.85 | 7.91 | -0.63% | 946,571 | 754,348,741 |
| 2024-08-22 | 7.88 | 8.06 | 7.85 | 7.96 | +1.14% | 1,236,162 | 985,429,545 |
| 2024-08-21 | 7.98 | 8.01 | 7.79 | 7.87 | -2.11% | 1,138,394 | 896,617,550 |
| 2024-08-20 | 8.18 | 8.24 | 8 | 8.04 | -1.71% | 792,067 | 638,913,687 |
| 2024-08-19 | 8.14 | 8.31 | 8.08 | 8.18 | 0% | 813,330 | 667,042,042 |
| 2024-08-16 | 8.18 | 8.24 | 8.07 | 8.18 | -0.37% | 781,356 | 636,554,936 |
| 2024-08-15 | 8.12 | 8.32 | 8.08 | 8.21 | +0.61% | 1,093,628 | 897,471,887 |
| 2024-08-14 | 8.21 | 8.25 | 8.12 | 8.16 | -0.85% | 509,986 | 415,924,235 |
| 2024-08-13 | 8.25 | 8.27 | 8.14 | 8.23 | -0.36% | 617,589 | 505,916,707 |
| 2024-08-12 | 8.49 | 8.52 | 8.23 | 8.26 | -3.39% | 1,137,056 | 946,782,090 |
| 2024-08-09 | 8.42 | 8.86 | 8.41 | 8.55 | +0.83% | 1,795,180 | 1,561,950,554 |
| 2024-08-08 | 8.52 | 8.82 | 8.34 | 8.48 | +0.12% | 1,257,316 | 1,075,930,517 |
| 2024-08-07 | 8.53 | 8.55 | 8.37 | 8.47 | -1.28% | 658,364 | 556,271,611 |
| 2024-08-06 | 8.33 | 8.65 | 8.3 | 8.58 | +3.87% | 1,260,067 | 1,069,015,006 |
| 2024-08-05 | 8.17 | 8.58 | 8.15 | 8.26 | -0.36% | 1,301,103 | 1,092,174,586 |
| 2024-08-02 | 8.35 | 8.42 | 8.26 | 8.29 | -2.01% | 977,492 | 813,851,088 |
| 2024-08-01 | 8.78 | 8.86 | 8.43 | 8.46 | -4.08% | 1,255,160 | 1,074,501,832 |
| 2024-07-31 | 8.35 | 8.84 | 8.17 | 8.82 | +5.88% | 1,334,531 | 1,145,603,821 |
| 2024-07-30 | 8.2 | 8.41 | 8.15 | 8.33 | -3.03% | 928,749 | 769,353,658 |
| 2024-07-29 | 8.91 | 8.92 | 8.55 | 8.59 | -3.7% | 1,028,174 | 888,733,697 |
| 2024-07-26 | 8.83 | 9.11 | 8.8 | 8.92 | +1.25% | 803,132 | 717,559,330 |
| 2024-07-25 | 8.73 | 9 | 8.69 | 8.81 | +0.92% | 795,390 | 703,380,500 |
| 2024-07-24 | 9.01 | 9.11 | 8.68 | 8.73 | -3.11% | 745,847 | 658,866,546 |
| 2024-07-23 | 9.16 | 9.24 | 8.99 | 9.01 | -1.42% | 715,494 | 652,790,916 |
| 2024-07-22 | 9.2 | 9.21 | 8.95 | 9.14 | -0.54% | 857,108 | 778,733,464 |
| 2024-07-19 | 9.37 | 9.42 | 9.08 | 9.19 | -3.06% | 1,212,998 | 1,113,361,450 |
| 2024-07-18 | 9.31 | 9.52 | 9.18 | 9.48 | +1.39% | 1,156,433 | 1,083,802,166 |
| 2024-07-17 | 9.12 | 9.49 | 9.08 | 9.35 | +2.75% | 1,362,439 | 1,277,473,511 |
| 2024-07-16 | 8.98 | 9.25 | 8.87 | 9.1 | +1.11% | 972,812 | 885,309,169 |
| 2024-07-15 | 8.86 | 9.15 | 8.82 | 9 | -0.22% | 945,542 | 849,239,164 |
| 2024-07-12 | 8.95 | 9.27 | 8.85 | 9.02 | +3.8% | 1,769,039 | 1,605,215,541 |
| 2024-07-11 | 8.62 | 8.79 | 8.52 | 8.69 | +2% | 954,139 | 827,043,903 |
| 2024-07-10 | 8.45 | 8.65 | 8.27 | 8.52 | -0.47% | 741,834 | 631,114,960 |
| 2024-07-09 | 8.56 | 8.63 | 8.38 | 8.56 | +0.12% | 998,540 | 849,792,364 |
| 2024-07-08 | 8.77 | 8.78 | 8.48 | 8.55 | -2.84% | 1,066,509 | 914,962,342 |
| 2024-07-05 | 8.88 | 9.02 | 8.72 | 8.8 | -0.56% | 848,089 | 750,539,528 |
| 2024-07-04 | 9.08 | 9.13 | 8.82 | 8.85 | -2.96% | 935,808 | 837,476,132 |
| 2024-07-03 | 9.04 | 9.29 | 8.79 | 9.12 | +1% | 1,260,504 | 1,145,107,668 |
| 2024-07-02 | 9.3 | 9.47 | 8.98 | 9.03 | -3.01% | 1,242,405 | 1,146,322,250 |
| 2024-07-01 | 8.82 | 9.49 | 8.78 | 9.31 | +6.28% | 1,987,049 | 1,839,742,160 |
| 2024-06-28 | 8.94 | 9.06 | 8.7 | 8.76 | -2.34% | 1,330,763 | 1,181,005,814 |
| 2024-06-27 | 9.25 | 9.32 | 8.96 | 8.97 | -2.92% | 966,695 | 879,896,686 |
| 2024-06-26 | 9.3 | 9.31 | 9.12 | 9.24 | -1.49% | 709,765 | 653,825,059 |
| 2024-06-25 | 9.3 | 9.59 | 9.13 | 9.38 | +1.19% | 855,119 | 802,117,139 |
| 2024-06-24 | 9.38 | 9.4 | 9.21 | 9.27 | -1.8% | 730,738 | 679,082,257 |
| 2024-06-21 | 9.45 | 9.52 | 9.38 | 9.44 | +0.53% | 494,170 | 466,465,454 |
| 2024-06-20 | 9.63 | 9.65 | 9.34 | 9.39 | -2.59% | 723,142 | 682,212,130 |
| 2024-06-19 | 9.67 | 9.76 | 9.5 | 9.64 | -0.1% | 569,661 | 549,174,549 |
| 2024-06-18 | 9.78 | 9.88 | 9.63 | 9.65 | -1.53% | 699,520 | 677,878,877 |
| 2024-06-17 | 9.88 | 9.97 | 9.68 | 9.8 | -2% | 873,436 | 853,959,439 |
| 2024-06-14 | 9.81 | 10.18 | 9.74 | 10 | +1.42% | 832,243 | 830,796,375 |
| 2024-06-13 | 10.21 | 10.23 | 9.8 | 9.86 | -2.47% | 1,075,527 | 1,065,824,002 |
| 2024-06-12 | 10.19 | 10.3 | 10.05 | 10.11 | -1.17% | 711,836 | 723,051,555 |
| 2024-06-11 | 10.32 | 10.65 | 10.18 | 10.23 | -1.82% | 1,139,823 | 1,184,587,489 |
| 2024-06-07 | 10.28 | 10.52 | 10.27 | 10.42 | +1.26% | 741,123 | 771,731,911 |
| 2024-06-06 | 10.32 | 10.41 | 10.18 | 10.29 | -0.39% | 620,701 | 637,758,971 |
| 2024-06-05 | 10.51 | 10.56 | 10.32 | 10.33 | -2.18% | 658,913 | 685,235,176 |
| 2024-06-04 | 10.25 | 10.62 | 10.16 | 10.56 | +3.13% | 1,542,425 | 1,613,164,151 |
| 2024-06-03 | 10.09 | 10.34 | 10.07 | 10.24 | +0.2% | 817,210 | 833,373,970 |
| 2024-05-31 | 10.25 | 10.44 | 10.17 | 10.22 | 0% | 1,047,223 | 1,078,332,491 |
| 2024-05-30 | 10.32 | 10.49 | 10.13 | 10.22 | -2.11% | 1,022,703 | 1,048,180,239 |
| 2024-05-29 | 10.42 | 10.6 | 10.36 | 10.44 | +0.68% | 918,618 | 960,445,860 |
| 2024-05-28 | 10.69 | 10.8 | 10.28 | 10.37 | -1.89% | 1,500,530 | 1,577,907,055 |
| 2024-05-27 | 10.63 | 10.69 | 10.22 | 10.57 | -0.47% | 1,556,680 | 1,619,344,100 |
| 2024-05-24 | 10.8 | 10.85 | 10.55 | 10.62 | -2.66% | 1,354,301 | 1,447,763,570 |
| 2024-05-23 | 11.03 | 11.14 | 10.73 | 10.91 | -3.28% | 2,178,417 | 2,377,066,905 |
| 2024-05-22 | 11.14 | 11.89 | 11.06 | 11.28 | +0.8% | 2,471,977 | 2,829,682,028 |
| 2024-05-21 | 10.98 | 11.37 | 10.89 | 11.19 | +0.99% | 1,736,337 | 1,941,598,160 |
| 2024-05-20 | 11.15 | 11.7 | 10.8 | 11.08 | -1.07% | 3,670,578 | 4,102,994,669 |
| 2024-05-17 | 10.29 | 11.2 | 9.98 | 11.2 | +10.02% | 4,272,435 | 4,513,712,143 |
| 2024-05-16 | 9.87 | 10.39 | 9.81 | 10.18 | +3.14% | 2,611,881 | 2,652,391,358 |
| 2024-05-15 | 9.54 | 10.29 | 9.53 | 9.87 | +3.03% | 2,750,733 | 2,740,387,428 |
| 2024-05-14 | 9.5 | 9.71 | 9.44 | 9.58 | +0.42% | 1,272,013 | 1,220,260,326 |
| 2024-05-13 | 9.52 | 9.69 | 9.46 | 9.54 | -1.85% | 1,482,755 | 1,418,897,756 |
| 2024-05-10 | 9.33 | 9.73 | 9.23 | 9.72 | +5.54% | 3,011,847 | 2,867,615,353 |
| 2024-05-09 | 9.12 | 9.44 | 9.03 | 9.21 | +2.56% | 1,662,404 | 1,532,274,078 |
| 2024-05-08 | 9.15 | 9.18 | 8.98 | 8.98 | -3.13% | 1,088,568 | 983,331,535 |
| 2024-05-07 | 8.76 | 9.34 | 8.73 | 9.27 | +4.98% | 2,551,075 | 2,308,420,687 |
| 2024-05-06 | 9.13 | 9.27 | 8.8 | 8.83 | -0.9% | 2,488,272 | 2,239,792,665 |
| 2024-04-30 | 9.18 | 9.19 | 8.8 | 8.91 | -3.99% | 2,261,921 | 2,019,301,738 |
| 2024-04-29 | 8.55 | 9.35 | 8.51 | 9.28 | +7.41% | 3,366,041 | 3,056,897,470 |
| 2024-04-26 | 7.99 | 8.68 | 7.94 | 8.64 | +8% | 2,487,307 | 2,082,799,660 |
| 2024-04-25 | 8 | 8.13 | 7.92 | 8 | 0% | 915,473 | 734,610,124 |
| 2024-04-24 | 8.01 | 8.1 | 7.95 | 8 | -0.5% | 686,308 | 549,117,511 |
| 2024-04-23 | 8.13 | 8.16 | 8.01 | 8.04 | -0.62% | 652,435 | 526,682,614 |
| 2024-04-22 | 8.07 | 8.21 | 8 | 8.09 | -0.12% | 701,180 | 567,151,027 |
| 2024-04-19 | 8.11 | 8.24 | 8.07 | 8.1 | -0.98% | 604,578 | 491,698,249 |
| 2024-04-18 | 8.03 | 8.26 | 7.95 | 8.18 | +1.24% | 1,072,720 | 872,940,237 |
| 2024-04-17 | 7.92 | 8.15 | 7.91 | 8.08 | +1% | 976,901 | 785,511,834 |
| 2024-04-16 | 7.86 | 8.12 | 7.74 | 8 | +0.88% | 1,185,829 | 937,520,649 |
| 2024-04-15 | 7.87 | 8.08 | 7.81 | 7.93 | +0.38% | 990,124 | 787,229,449 |
| 2024-04-12 | 8.09 | 8.17 | 7.89 | 7.9 | -3.3% | 1,080,507 | 862,526,292 |
| 2024-04-11 | 8.01 | 8.19 | 7.88 | 8.17 | +0.49% | 1,143,064 | 919,497,870 |
| 2024-04-10 | 8.46 | 8.47 | 8.07 | 8.13 | -4.24% | 1,539,141 | 1,262,771,206 |
| 2024-04-09 | 8.6 | 8.63 | 8.44 | 8.49 | -0.93% | 1,007,964 | 857,681,035 |
| 2024-04-08 | 8.72 | 8.73 | 8.55 | 8.57 | -2.28% | 1,088,691 | 938,794,734 |
| 2024-04-03 | 8.74 | 8.86 | 8.71 | 8.77 | -0.57% | 882,443 | 773,078,852 |
| 2024-04-02 | 9.08 | 9.08 | 8.75 | 8.82 | -2.97% | 1,822,328 | 1,612,250,210 |
| 2024-04-01 | 9.09 | 9.33 | 9.02 | 9.09 | -0.44% | 1,600,343 | 1,459,524,743 |
| 2024-03-29 | 9.22 | 9.32 | 9.01 | 9.13 | -2.35% | 1,324,120 | 1,207,198,829 |
| 2024-03-28 | 9.41 | 9.48 | 9.31 | 9.35 | -0.95% | 886,953 | 832,073,203 |
| 2024-03-27 | 9.67 | 9.69 | 9.37 | 9.44 | -2.78% | 908,197 | 862,272,501 |
| 2024-03-26 | 9.65 | 9.78 | 9.54 | 9.71 | +0.41% | 941,728 | 908,102,258 |
| 2024-03-25 | 9.34 | 9.82 | 9.31 | 9.67 | +3.2% | 1,497,738 | 1,440,894,440 |
| 2024-03-22 | 9.42 | 9.45 | 9.19 | 9.37 | -1.16% | 890,652 | 829,378,337 |
| 2024-03-21 | 9.29 | 9.56 | 9.28 | 9.48 | +1.83% | 1,103,578 | 1,041,930,125 |
| 2024-03-20 | 9.29 | 9.41 | 9.24 | 9.31 | -0.11% | 656,059 | 610,263,490 |
| 2024-03-19 | 9.46 | 9.48 | 9.31 | 9.32 | -1.89% | 738,237 | 693,097,786 |
| 2024-03-18 | 9.65 | 9.69 | 9.43 | 9.5 | -1.96% | 1,020,654 | 969,769,615 |
| 2024-03-15 | 9.7 | 9.87 | 9.61 | 9.69 | -0.82% | 696,424 | 675,465,322 |
| 2024-03-14 | 9.63 | 9.93 | 9.6 | 9.77 | +1.03% | 970,572 | 949,749,974 |
| 2024-03-13 | 9.86 | 9.93 | 9.65 | 9.67 | -2.91% | 1,006,850 | 980,873,340 |
| 2024-03-12 | 9.42 | 10.05 | 9.38 | 9.96 | +5.17% | 1,968,065 | 1,920,147,708 |
| 2024-03-11 | 9.08 | 9.47 | 9.06 | 9.47 | +4.76% | 1,569,678 | 1,460,931,897 |
| 2024-03-08 | 9.12 | 9.15 | 8.98 | 9.04 | -0.99% | 733,728 | 663,402,684 |
| 2024-03-07 | 9.2 | 9.26 | 9.12 | 9.13 | -0.76% | 784,598 | 720,239,150 |
| 2024-03-06 | 9.31 | 9.34 | 9.14 | 9.2 | -1.92% | 855,872 | 789,616,440 |
| 2024-03-05 | 9.16 | 9.44 | 9.12 | 9.38 | +1.63% | 1,203,137 | 1,114,114,869 |
| 2024-03-04 | 9.49 | 9.51 | 9.14 | 9.23 | -3.65% | 1,484,765 | 1,372,252,799 |
| 2024-03-01 | 9.73 | 9.82 | 9.47 | 9.58 | -1.94% | 1,199,335 | 1,155,023,860 |
| 2024-02-29 | 9.6 | 9.82 | 9.6 | 9.77 | +0.51% | 944,625 | 917,004,781 |
| 2024-02-28 | 9.87 | 9.94 | 9.7 | 9.72 | -1.52% | 1,136,884 | 1,119,529,187 |
| 2024-02-27 | 9.72 | 9.87 | 9.72 | 9.87 | +0.51% | 812,332 | 795,023,401 |
| 2024-02-26 | 9.95 | 9.96 | 9.75 | 9.82 | -1.8% | 955,313 | 939,121,341 |
| 2024-02-23 | 9.98 | 10.07 | 9.91 | 10 | +0.1% | 755,136 | 754,600,762 |
| 2024-02-22 | 9.99 | 10.06 | 9.91 | 9.99 | -0.99% | 878,801 | 876,266,622 |
| 2024-02-21 | 9.76 | 10.35 | 9.64 | 10.09 | +2.33% | 1,617,543 | 1,624,756,619 |
| 2024-02-20 | 9.95 | 10.29 | 9.75 | 9.86 | +0.51% | 1,230,914 | 1,218,155,964 |
| 2024-02-19 | 9.89 | 9.89 | 9.53 | 9.81 | -1.6% | 1,357,052 | 1,312,945,140 |
| 2024-02-08 | 9.56 | 9.98 | 9.52 | 9.97 | +5.17% | 1,193,496 | 1,162,219,179 |
| 2024-02-07 | 9.45 | 9.52 | 9.26 | 9.48 | +0.42% | 1,173,288 | 1,102,777,606 |
| 2024-02-06 | 9.13 | 9.56 | 9.05 | 9.44 | +1.72% | 1,173,647 | 1,093,169,079 |
| 2024-02-05 | 9.31 | 9.48 | 9.03 | 9.28 | -0.96% | 1,215,489 | 1,123,027,075 |
| 2024-02-02 | 9.24 | 9.64 | 9.05 | 9.37 | +1.41% | 1,130,368 | 1,060,071,784 |
| 2024-02-01 | 9.44 | 9.5 | 9.19 | 9.24 | -3.14% | 1,019,268 | 949,854,167 |
| 2024-01-31 | 9.65 | 9.79 | 9.38 | 9.54 | -2.35% | 1,410,401 | 1,345,109,888 |
| 2024-01-30 | 9.87 | 10.08 | 9.71 | 9.77 | -2.2% | 1,198,508 | 1,181,375,096 |
| 2024-01-29 | 10.18 | 10.25 | 9.92 | 9.99 | +0.81% | 1,817,641 | 1,830,629,032 |
| 2024-01-26 | 9.72 | 9.99 | 9.64 | 9.91 | +3.23% | 2,039,764 | 2,005,773,462 |
| 2024-01-25 | 9.02 | 9.67 | 9.01 | 9.6 | +6.9% | 1,999,886 | 1,871,343,296 |
| 2024-01-24 | 8.78 | 8.99 | 8.65 | 8.98 | +2.63% | 1,110,589 | 982,457,272 |
| 2024-01-23 | 8.68 | 8.8 | 8.57 | 8.75 | +0.34% | 965,847 | 841,711,777 |
| 2024-01-22 | 8.76 | 8.93 | 8.53 | 8.72 | -1.69% | 1,283,074 | 1,126,749,648 |
| 2024-01-19 | 8.78 | 8.93 | 8.74 | 8.87 | +0.34% | 749,155 | 663,930,689 |
| 2024-01-18 | 8.61 | 8.86 | 8.58 | 8.84 | +1.96% | 1,039,592 | 905,565,987 |
| 2024-01-17 | 8.85 | 8.89 | 8.67 | 8.67 | -2.8% | 864,157 | 756,874,000 |
| 2024-01-16 | 8.96 | 9.05 | 8.78 | 8.92 | -1.11% | 1,002,387 | 892,093,276 |
| 2024-01-15 | 9.08 | 9.16 | 8.91 | 9.02 | -1.31% | 844,442 | 763,114,964 |
| 2024-01-12 | 9.04 | 9.29 | 9.03 | 9.14 | +0.33% | 760,364 | 697,378,368 |
| 2024-01-11 | 9.02 | 9.16 | 8.91 | 9.11 | +0.44% | 715,590 | 646,987,023 |
| 2024-01-10 | 9.06 | 9.17 | 9 | 9.07 | -0.55% | 519,695 | 472,137,596 |
| 2024-01-09 | 9.06 | 9.18 | 8.94 | 9.12 | +0.66% | 688,931 | 625,310,675 |
| 2024-01-08 | 9.17 | 9.24 | 9.04 | 9.06 | -1.2% | 674,551 | 615,549,990 |
| 2024-01-05 | 9.12 | 9.37 | 9.06 | 9.17 | +0.22% | 1,018,852 | 939,879,230 |
| 2024-01-04 | 9.38 | 9.4 | 9.05 | 9.15 | -2.76% | 1,050,957 | 962,420,591 |
| 2024-01-03 | 9.41 | 9.58 | 9.32 | 9.41 | -0.21% | 899,726 | 849,415,732 |
| 2024-01-02 | 9.85 | 9.88 | 9.42 | 9.43 | -4.75% | 1,172,786 | 1,120,366,525 |
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┐ЭхИйхПСх▒Х 属于 房地产 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