股票概览
2.31
0%
0
2.31
开盘价
2.33
最高价
2.28
最低价
406,296
成交量
数据更新至: 2025-03-25
技术指标
2.36
MA5 (5日均线)
2.40
MA10 (10日均线)
2.49
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 | 2.31 | 2.33 | 2.28 | 2.31 | 0% | 406,296 | 93,284,209 |
| 2025-03-24 | 2.36 | 2.36 | 2.27 | 2.31 | -2.12% | 803,041 | 184,920,823 |
| 2025-03-21 | 2.4 | 2.41 | 2.36 | 2.36 | -2.07% | 633,128 | 150,663,077 |
| 2025-03-20 | 2.39 | 2.43 | 2.38 | 2.41 | +0.42% | 618,192 | 149,136,989 |
| 2025-03-19 | 2.43 | 2.44 | 2.39 | 2.4 | -1.64% | 676,335 | 162,958,371 |
| 2025-03-18 | 2.46 | 2.48 | 2.42 | 2.44 | -0.81% | 745,448 | 182,202,495 |
| 2025-03-17 | 2.47 | 2.54 | 2.46 | 2.46 | +0.82% | 1,089,455 | 270,946,465 |
| 2025-03-14 | 2.37 | 2.45 | 2.37 | 2.44 | +2.52% | 971,911 | 235,674,852 |
| 2025-03-13 | 2.46 | 2.46 | 2.36 | 2.38 | -3.25% | 963,131 | 230,718,386 |
| 2025-03-12 | 2.46 | 2.5 | 2.45 | 2.46 | 0% | 788,840 | 195,127,056 |
| 2025-03-11 | 2.41 | 2.46 | 2.4 | 2.46 | 0% | 768,373 | 187,225,165 |
| 2025-03-10 | 2.48 | 2.52 | 2.46 | 2.46 | -0.4% | 731,782 | 181,435,384 |
| 2025-03-07 | 2.54 | 2.55 | 2.46 | 2.47 | -3.52% | 1,342,591 | 334,601,120 |
| 2025-03-06 | 2.5 | 2.59 | 2.5 | 2.56 | +1.59% | 1,390,908 | 355,434,734 |
| 2025-03-05 | 2.56 | 2.58 | 2.49 | 2.52 | -2.33% | 1,291,165 | 325,083,463 |
| 2025-03-04 | 2.63 | 2.63 | 2.56 | 2.58 | -2.64% | 1,271,124 | 327,436,404 |
| 2025-03-03 | 2.63 | 2.72 | 2.59 | 2.65 | -0.75% | 1,748,127 | 465,307,758 |
| 2025-02-28 | 2.64 | 2.75 | 2.57 | 2.67 | +0.75% | 2,247,360 | 595,345,142 |
| 2025-02-27 | 2.73 | 2.77 | 2.61 | 2.65 | -2.57% | 1,799,118 | 480,671,639 |
| 2025-02-26 | 2.64 | 2.78 | 2.61 | 2.72 | +2.64% | 2,305,578 | 624,282,162 |
| 2025-02-25 | 2.57 | 2.76 | 2.52 | 2.65 | +1.53% | 2,308,689 | 615,824,649 |
| 2025-02-24 | 2.57 | 2.67 | 2.55 | 2.61 | 0% | 1,658,059 | 434,157,144 |
| 2025-02-21 | 2.59 | 2.65 | 2.52 | 2.61 | +1.16% | 1,654,527 | 430,131,593 |
| 2025-02-20 | 2.59 | 2.62 | 2.53 | 2.58 | -0.77% | 1,248,167 | 320,737,212 |
| 2025-02-19 | 2.56 | 2.62 | 2.51 | 2.6 | +1.56% | 1,538,476 | 394,449,760 |
| 2025-02-18 | 2.74 | 2.75 | 2.54 | 2.56 | -7.25% | 2,288,724 | 597,723,824 |
| 2025-02-17 | 2.67 | 2.85 | 2.66 | 2.76 | +2.22% | 2,575,655 | 711,124,033 |
| 2025-02-14 | 2.84 | 2.93 | 2.66 | 2.7 | -4.59% | 4,058,691 | 1,119,638,611 |
| 2025-02-13 | 2.55 | 2.83 | 2.52 | 2.83 | +10.12% | 3,602,802 | 981,610,138 |
| 2025-02-12 | 2.41 | 2.6 | 2.41 | 2.57 | +7.08% | 3,014,836 | 758,177,592 |
| 2025-02-11 | 2.5 | 2.53 | 2.38 | 2.4 | -3.23% | 1,359,216 | 327,696,169 |
| 2025-02-10 | 2.38 | 2.49 | 2.37 | 2.48 | +4.2% | 1,870,590 | 456,282,266 |
| 2025-02-07 | 2.28 | 2.44 | 2.27 | 2.38 | +4.39% | 2,071,129 | 490,840,599 |
| 2025-02-06 | 2.26 | 2.29 | 2.18 | 2.28 | +0.88% | 1,267,290 | 285,119,853 |
| 2025-02-05 | 2.26 | 2.28 | 2.22 | 2.26 | +1.35% | 961,608 | 216,554,154 |
| 2025-01-27 | 2.31 | 2.34 | 2.22 | 2.23 | -3.46% | 1,070,404 | 242,252,266 |
| 2025-01-24 | 2.34 | 2.35 | 2.27 | 2.31 | -1.28% | 982,017 | 227,024,464 |
| 2025-01-23 | 2.42 | 2.47 | 2.34 | 2.34 | -1.27% | 1,324,152 | 317,650,477 |
| 2025-01-22 | 2.5 | 2.5 | 2.37 | 2.37 | -7.42% | 2,023,793 | 489,891,904 |
| 2025-01-21 | 2.47 | 2.7 | 2.46 | 2.56 | +3.64% | 2,870,573 | 740,030,336 |
| 2025-01-20 | 2.47 | 2.54 | 2.37 | 2.47 | -1.59% | 1,901,435 | 467,027,349 |
| 2025-01-17 | 2.46 | 2.65 | 2.44 | 2.51 | +0.8% | 2,173,390 | 551,562,561 |
| 2025-01-16 | 2.49 | 2.58 | 2.46 | 2.49 | +0.81% | 1,426,002 | 358,473,618 |
| 2025-01-15 | 2.52 | 2.53 | 2.42 | 2.47 | -1.59% | 1,453,685 | 358,748,885 |
| 2025-01-14 | 2.37 | 2.53 | 2.36 | 2.51 | +6.36% | 1,896,205 | 467,074,175 |
| 2025-01-13 | 2.29 | 2.38 | 2.25 | 2.36 | +0.43% | 1,191,837 | 277,425,604 |
| 2025-01-10 | 2.48 | 2.49 | 2.35 | 2.35 | -5.62% | 1,519,095 | 366,167,140 |
| 2025-01-09 | 2.42 | 2.64 | 2.39 | 2.49 | +2.89% | 2,394,897 | 599,051,807 |
| 2025-01-08 | 2.46 | 2.46 | 2.34 | 2.42 | -1.22% | 1,284,788 | 308,475,013 |
| 2025-01-07 | 2.39 | 2.47 | 2.38 | 2.45 | +2.08% | 1,235,376 | 299,815,530 |
| 2025-01-06 | 2.5 | 2.5 | 2.35 | 2.4 | -4% | 1,779,645 | 427,022,021 |
| 2025-01-03 | 2.66 | 2.68 | 2.49 | 2.5 | -6.72% | 1,934,483 | 495,724,017 |
| 2025-01-02 | 2.68 | 2.81 | 2.65 | 2.68 | -0.37% | 1,794,747 | 489,263,343 |
| 2024-12-31 | 2.83 | 2.86 | 2.69 | 2.69 | -4.95% | 1,566,107 | 430,558,509 |
| 2024-12-30 | 2.9 | 2.92 | 2.8 | 2.83 | -3.74% | 1,731,161 | 489,955,462 |
| 2024-12-27 | 3 | 3.06 | 2.92 | 2.94 | -2% | 1,736,195 | 519,311,416 |
| 2024-12-26 | 3.07 | 3.11 | 2.96 | 3 | -1.96% | 1,937,768 | 584,386,976 |
| 2024-12-25 | 2.9 | 3.16 | 2.9 | 3.06 | +6.25% | 3,335,995 | 1,023,558,264 |
| 2024-12-24 | 2.89 | 2.92 | 2.81 | 2.88 | -1.03% | 1,500,955 | 429,981,327 |
| 2024-12-23 | 3.11 | 3.14 | 2.9 | 2.91 | -6.43% | 1,980,497 | 590,342,651 |
| 2024-12-20 | 3.08 | 3.15 | 3.04 | 3.11 | +0.65% | 1,503,306 | 466,196,959 |
| 2024-12-19 | 3.14 | 3.19 | 3.05 | 3.09 | -3.74% | 2,161,418 | 668,620,775 |
| 2024-12-18 | 3.27 | 3.3 | 3.18 | 3.21 | -1.83% | 1,895,065 | 612,593,239 |
| 2024-12-17 | 3.42 | 3.46 | 3.26 | 3.27 | -4.39% | 2,114,521 | 701,206,734 |
| 2024-12-16 | 3.41 | 3.53 | 3.36 | 3.42 | 0% | 2,400,649 | 827,507,762 |
| 2024-12-13 | 3.6 | 3.6 | 3.41 | 3.42 | -7.32% | 3,501,332 | 1,224,582,789 |
| 2024-12-12 | 3.61 | 3.79 | 3.49 | 3.69 | -0.27% | 3,981,958 | 1,435,978,690 |
| 2024-12-11 | 3.5 | 3.85 | 3.46 | 3.7 | +1.37% | 3,884,348 | 1,427,465,858 |
| 2024-12-10 | 3.99 | 3.99 | 3.45 | 3.65 | 0% | 5,303,209 | 2,002,560,236 |
| 2024-12-09 | 4.05 | 4.15 | 3.65 | 3.65 | -10.1% | 6,971,343 | 2,673,820,570 |
| 2024-12-06 | 3.64 | 4.06 | 3.58 | 4.06 | +10.03% | 8,296,825 | 3,281,023,822 |
| 2024-12-05 | 3.39 | 3.8 | 3.27 | 3.69 | +4.53% | 5,993,583 | 2,082,803,885 |
| 2024-12-04 | 3.63 | 3.84 | 3.25 | 3.53 | +1.15% | 7,983,231 | 2,971,021,795 |
| 2024-12-03 | 3.17 | 3.49 | 3.14 | 3.49 | +10.09% | 5,402,441 | 1,780,206,265 |
| 2024-12-02 | 2.9 | 3.17 | 2.9 | 3.17 | +10.07% | 3,989,581 | 1,250,268,277 |
| 2024-11-29 | 2.85 | 3 | 2.81 | 2.88 | -1.03% | 3,349,719 | 966,293,165 |
| 2024-11-28 | 3 | 3.07 | 2.83 | 2.91 | +1.75% | 5,076,392 | 1,492,936,318 |
| 2024-11-27 | 2.55 | 2.86 | 2.52 | 2.86 | +10% | 3,300,185 | 912,734,607 |
| 2024-11-26 | 2.67 | 2.77 | 2.58 | 2.6 | -4.76% | 2,581,648 | 687,560,498 |
| 2024-11-25 | 2.93 | 2.95 | 2.7 | 2.73 | -6.83% | 3,083,582 | 859,643,564 |
| 2024-11-22 | 2.8 | 3.11 | 2.75 | 2.93 | +1.74% | 4,747,566 | 1,394,172,059 |
| 2024-11-21 | 2.86 | 3.1 | 2.81 | 2.88 | -2.04% | 3,977,210 | 1,164,117,916 |
| 2024-11-20 | 2.8 | 3.11 | 2.7 | 2.94 | +2.8% | 5,451,683 | 1,608,358,641 |
| 2024-11-19 | 2.61 | 2.86 | 2.34 | 2.86 | +10% | 5,355,519 | 1,399,255,215 |
| 2024-11-18 | 2.55 | 2.68 | 2.5 | 2.6 | +4.42% | 3,990,940 | 1,036,240,000 |
| 2024-11-15 | 2.63 | 2.71 | 2.48 | 2.49 | -8.12% | 3,861,226 | 995,076,609 |
| 2024-11-14 | 2.94 | 2.94 | 2.67 | 2.71 | -7.82% | 5,137,339 | 1,434,029,296 |
| 2024-11-13 | 2.93 | 3.22 | 2.93 | 2.94 | -9.82% | 7,436,736 | 2,227,922,651 |
| 2024-11-12 | 3.26 | 3.26 | 3.26 | 3.26 | -9.94% | 246,426 | 80,334,876 |
| 2024-11-11 | 3.62 | 3.62 | 3.62 | 3.62 | -9.95% | 1,040,138 | 376,529,956 |
| 2024-11-08 | 4.04 | 4.04 | 3.86 | 4.02 | +9.54% | 5,442,153 | 2,194,552,449 |
| 2024-11-07 | 3.67 | 3.67 | 3.67 | 3.67 | +9.88% | 211,435 | 77,596,623 |
| 2024-11-06 | 3.34 | 3.34 | 3.34 | 3.34 | +9.87% | 129,198 | 43,152,135 |
| 2024-11-05 | 3.04 | 3.04 | 3.04 | 3.04 | +10.14% | 159,654 | 48,534,728 |
| 2024-11-04 | 2.76 | 2.76 | 2.76 | 2.76 | +9.96% | 660,135 | 182,197,194 |
| 2024-11-01 | 2.51 | 2.51 | 2.38 | 2.51 | +10.09% | 3,273,355 | 814,563,019 |
| 2024-10-31 | 2.28 | 2.28 | 2.21 | 2.28 | +10.14% | 1,009,019 | 229,603,118 |
| 2024-10-30 | 2.06 | 2.07 | 1.9 | 2.07 | +10.11% | 3,761,913 | 770,375,316 |
| 2024-10-29 | 1.88 | 1.88 | 1.88 | 1.88 | +9.94% | 441,547 | 83,010,813 |
| 2024-10-28 | 1.54 | 1.71 | 1.54 | 1.71 | +10.32% | 2,329,995 | 386,038,956 |
| 2024-10-25 | 1.52 | 1.6 | 1.51 | 1.55 | +1.31% | 1,490,461 | 232,807,066 |
| 2024-10-24 | 1.49 | 1.57 | 1.47 | 1.53 | +1.32% | 1,475,613 | 225,216,786 |
| 2024-10-23 | 1.48 | 1.53 | 1.46 | 1.51 | +0.67% | 1,218,501 | 181,717,026 |
| 2024-10-22 | 1.57 | 1.57 | 1.49 | 1.5 | +4.17% | 1,635,063 | 249,653,564 |
| 2024-10-21 | 1.46 | 1.47 | 1.42 | 1.44 | -2.04% | 1,036,586 | 148,707,484 |
| 2024-10-18 | 1.44 | 1.49 | 1.41 | 1.47 | 0% | 1,227,849 | 178,266,664 |
| 2024-10-17 | 1.58 | 1.59 | 1.46 | 1.47 | -5.77% | 1,728,497 | 258,829,385 |
| 2024-10-16 | 1.43 | 1.56 | 1.42 | 1.56 | +9.86% | 2,119,635 | 318,567,355 |
| 2024-10-15 | 1.48 | 1.49 | 1.42 | 1.42 | -5.33% | 1,114,559 | 161,983,664 |
| 2024-10-14 | 1.47 | 1.5 | 1.44 | 1.5 | +7.14% | 1,456,206 | 215,216,110 |
| 2024-10-11 | 1.4 | 1.44 | 1.36 | 1.4 | 0% | 1,035,722 | 145,809,249 |
| 2024-10-10 | 1.42 | 1.47 | 1.36 | 1.4 | -6.04% | 1,711,461 | 241,647,734 |
| 2024-10-09 | 1.6 | 1.6 | 1.49 | 1.49 | -9.7% | 1,964,253 | 298,832,982 |
| 2024-10-08 | 1.65 | 1.65 | 1.51 | 1.65 | +10% | 3,825,427 | 618,094,473 |
| 2024-09-30 | 1.49 | 1.5 | 1.39 | 1.5 | +10.29% | 2,761,418 | 407,826,157 |
| 2024-09-27 | 1.27 | 1.36 | 1.27 | 1.36 | +9.68% | 2,238,237 | 294,821,581 |
| 2024-09-26 | 1.12 | 1.24 | 1.11 | 1.24 | +9.73% | 2,405,449 | 287,316,846 |
| 2024-09-25 | 1.1 | 1.19 | 1.09 | 1.13 | +2.73% | 1,512,301 | 174,238,318 |
| 2024-09-24 | 1.07 | 1.1 | 1.06 | 1.1 | +3.77% | 973,561 | 105,235,578 |
| 2024-09-23 | 1.06 | 1.07 | 1.04 | 1.06 | -0.93% | 513,186 | 54,251,346 |
| 2024-09-20 | 1.05 | 1.09 | 1.04 | 1.07 | +0.94% | 899,655 | 96,188,336 |
| 2024-09-19 | 1.04 | 1.08 | 1.03 | 1.06 | +1.92% | 659,989 | 69,564,828 |
| 2024-09-18 | 1.04 | 1.05 | 1.02 | 1.04 | +0.97% | 397,633 | 41,152,198 |
| 2024-09-13 | 1.03 | 1.04 | 1.02 | 1.03 | 0% | 307,782 | 31,717,292 |
| 2024-09-12 | 1.03 | 1.05 | 1.02 | 1.03 | 0% | 309,437 | 31,989,190 |
| 2024-09-11 | 1.04 | 1.05 | 1.03 | 1.03 | -1.9% | 181,729 | 18,835,030 |
| 2024-09-10 | 1.04 | 1.05 | 1.02 | 1.05 | 0% | 475,103 | 49,163,342 |
| 2024-09-09 | 1.06 | 1.06 | 1.04 | 1.05 | -1.87% | 469,583 | 49,342,073 |
| 2024-09-06 | 1.09 | 1.12 | 1.05 | 1.07 | -1.83% | 649,587 | 69,573,101 |
| 2024-09-05 | 1.05 | 1.1 | 1.05 | 1.09 | +4.81% | 997,209 | 106,991,664 |
| 2024-09-04 | 1.05 | 1.06 | 1.04 | 1.04 | -1.89% | 432,381 | 45,343,859 |
| 2024-09-03 | 1.06 | 1.07 | 1.04 | 1.06 | -1.85% | 613,492 | 64,636,730 |
| 2024-09-02 | 1.07 | 1.13 | 1.06 | 1.08 | +2.86% | 1,181,283 | 129,036,736 |
| 2024-08-30 | 1.02 | 1.08 | 1.01 | 1.05 | +2.94% | 869,022 | 90,981,855 |
| 2024-08-29 | 1.02 | 1.03 | 1.01 | 1.02 | -0.97% | 302,905 | 30,694,191 |
| 2024-08-28 | 1.02 | 1.03 | 1.01 | 1.03 | 0% | 207,470 | 21,125,686 |
| 2024-08-27 | 1.03 | 1.04 | 1.01 | 1.03 | 0% | 274,960 | 28,095,155 |
| 2024-08-26 | 1.03 | 1.04 | 1.02 | 1.03 | -0.96% | 184,507 | 19,052,963 |
| 2024-08-23 | 1.03 | 1.04 | 1.02 | 1.04 | 0% | 237,357 | 24,399,987 |
| 2024-08-22 | 1.03 | 1.05 | 1.02 | 1.04 | 0% | 342,488 | 35,471,009 |
| 2024-08-21 | 1.03 | 1.05 | 1.03 | 1.04 | 0% | 157,817 | 16,364,972 |
| 2024-08-20 | 1.04 | 1.05 | 1.03 | 1.04 | 0% | 176,120 | 18,280,665 |
| 2024-08-19 | 1.06 | 1.06 | 1.04 | 1.04 | -1.89% | 240,671 | 25,287,625 |
| 2024-08-16 | 1.06 | 1.07 | 1.04 | 1.06 | -0.93% | 345,145 | 36,297,790 |
| 2024-08-15 | 1.04 | 1.07 | 1.03 | 1.07 | +1.9% | 386,565 | 40,790,299 |
| 2024-08-14 | 1.06 | 1.06 | 1.04 | 1.05 | -0.94% | 188,902 | 19,793,225 |
| 2024-08-13 | 1.05 | 1.06 | 1.04 | 1.06 | 0% | 229,878 | 24,140,730 |
| 2024-08-12 | 1.07 | 1.08 | 1.04 | 1.06 | -2.75% | 760,472 | 80,386,488 |
| 2024-08-09 | 1.07 | 1.11 | 1.05 | 1.09 | +1.87% | 962,951 | 105,030,275 |
| 2024-08-08 | 1.06 | 1.11 | 1.04 | 1.07 | +0.94% | 722,226 | 77,469,467 |
| 2024-08-07 | 1.08 | 1.08 | 1.05 | 1.06 | -2.75% | 489,043 | 51,849,467 |
| 2024-08-06 | 1.08 | 1.09 | 1.06 | 1.09 | 0% | 616,092 | 66,222,744 |
| 2024-08-05 | 1.06 | 1.11 | 1.05 | 1.09 | +1.87% | 935,510 | 101,291,125 |
| 2024-08-02 | 1.06 | 1.08 | 1.05 | 1.07 | +0.94% | 512,284 | 54,717,382 |
| 2024-08-01 | 1.08 | 1.08 | 1.05 | 1.06 | -1.85% | 432,965 | 45,959,869 |
| 2024-07-31 | 1.05 | 1.08 | 1.04 | 1.08 | +1.89% | 778,574 | 82,783,508 |
| 2024-07-30 | 1.02 | 1.07 | 1.02 | 1.06 | +2.91% | 548,259 | 57,225,422 |
| 2024-07-29 | 1.03 | 1.03 | 1.01 | 1.03 | 0% | 283,007 | 28,913,907 |
| 2024-07-26 | 1.03 | 1.04 | 1.02 | 1.03 | 0% | 260,577 | 26,839,019 |
| 2024-07-25 | 1.02 | 1.03 | 1.01 | 1.03 | +0.98% | 199,122 | 20,373,229 |
| 2024-07-24 | 1.03 | 1.03 | 1.01 | 1.02 | -0.97% | 311,043 | 31,688,498 |
| 2024-07-23 | 1.03 | 1.05 | 1.02 | 1.03 | -0.96% | 332,019 | 34,343,702 |
| 2024-07-22 | 1.03 | 1.04 | 1.02 | 1.04 | 0% | 199,740 | 20,605,495 |
| 2024-07-19 | 1.04 | 1.05 | 1.02 | 1.04 | 0% | 369,858 | 38,200,398 |
| 2024-07-18 | 1.04 | 1.04 | 1.02 | 1.04 | 0% | 299,387 | 30,851,229 |
| 2024-07-17 | 1.04 | 1.07 | 1.03 | 1.04 | 0% | 363,641 | 38,203,175 |
| 2024-07-16 | 1.03 | 1.05 | 1.02 | 1.04 | 0% | 292,633 | 30,309,382 |
| 2024-07-15 | 1.05 | 1.06 | 1.02 | 1.04 | -2.8% | 432,865 | 44,701,076 |
| 2024-07-12 | 1.03 | 1.13 | 1.01 | 1.07 | +3.88% | 924,805 | 99,754,722 |
| 2024-07-11 | 1.01 | 1.04 | 1 | 1.03 | +1.98% | 689,032 | 70,466,667 |
| 2024-07-10 | 0.97 | 1.01 | 0.95 | 1.01 | -4.72% | 1,655,078 | 160,993,238 |
| 2024-07-09 | 1.04 | 1.07 | 1.03 | 1.06 | +0.95% | 428,132 | 45,027,860 |
| 2024-07-08 | 1.08 | 1.09 | 1.03 | 1.05 | -3.67% | 533,404 | 56,073,405 |
| 2024-07-05 | 1.1 | 1.11 | 1.06 | 1.09 | -1.8% | 545,059 | 59,371,528 |
| 2024-07-04 | 1.16 | 1.16 | 1.09 | 1.11 | -6.72% | 1,496,029 | 167,116,730 |
| 2024-07-03 | 1.08 | 1.19 | 1.08 | 1.19 | +10.19% | 1,898,300 | 222,640,822 |
| 2024-07-02 | 1.07 | 1.09 | 1.06 | 1.08 | 0% | 400,790 | 43,087,213 |
| 2024-07-01 | 1.05 | 1.09 | 1.04 | 1.08 | +1.89% | 462,850 | 49,719,904 |
| 2024-06-28 | 1.05 | 1.08 | 1.04 | 1.06 | -0.93% | 314,328 | 33,333,516 |
| 2024-06-27 | 1.07 | 1.1 | 1.06 | 1.07 | 0% | 355,255 | 38,222,499 |
| 2024-06-26 | 1.07 | 1.08 | 1.04 | 1.07 | -0.93% | 318,162 | 33,779,864 |
| 2024-06-25 | 1.04 | 1.1 | 1.03 | 1.08 | +2.86% | 497,269 | 53,117,662 |
| 2024-06-24 | 1.06 | 1.06 | 1.02 | 1.05 | 0% | 429,640 | 44,772,971 |
| 2024-06-21 | 1.05 | 1.08 | 1.04 | 1.05 | -0.94% | 314,213 | 33,337,235 |
| 2024-06-20 | 1.11 | 1.11 | 1.04 | 1.06 | -5.36% | 591,405 | 63,006,389 |
| 2024-06-19 | 1.14 | 1.15 | 1.1 | 1.12 | -0.88% | 416,380 | 46,687,551 |
| 2024-06-18 | 1.15 | 1.16 | 1.13 | 1.13 | -0.88% | 269,100 | 30,667,818 |
| 2024-06-17 | 1.16 | 1.17 | 1.14 | 1.14 | -2.56% | 248,280 | 28,529,044 |
| 2024-06-14 | 1.14 | 1.17 | 1.12 | 1.17 | +2.63% | 408,113 | 47,227,389 |
| 2024-06-13 | 1.16 | 1.18 | 1.13 | 1.14 | -1.72% | 313,868 | 35,964,749 |
| 2024-06-12 | 1.15 | 1.17 | 1.14 | 1.16 | +0.87% | 296,167 | 34,242,922 |
| 2024-06-11 | 1.16 | 1.16 | 1.13 | 1.15 | -0.86% | 292,755 | 33,587,842 |
| 2024-06-07 | 1.15 | 1.18 | 1.14 | 1.16 | +1.75% | 388,588 | 45,043,965 |
| 2024-06-06 | 1.17 | 1.19 | 1.11 | 1.14 | -2.56% | 612,535 | 70,192,240 |
| 2024-06-05 | 1.17 | 1.19 | 1.15 | 1.17 | -0.85% | 429,521 | 50,330,904 |
| 2024-06-04 | 1.15 | 1.19 | 1.13 | 1.18 | +0.85% | 443,346 | 51,767,603 |
| 2024-06-03 | 1.19 | 1.19 | 1.13 | 1.17 | -2.5% | 642,707 | 74,773,749 |
| 2024-05-31 | 1.19 | 1.2 | 1.17 | 1.2 | +1.69% | 415,182 | 49,408,868 |
| 2024-05-30 | 1.21 | 1.23 | 1.17 | 1.18 | -3.28% | 657,256 | 78,172,780 |
| 2024-05-29 | 1.19 | 1.26 | 1.19 | 1.22 | +1.67% | 723,189 | 89,190,754 |
| 2024-05-28 | 1.25 | 1.27 | 1.19 | 1.2 | -4% | 711,149 | 86,816,147 |
| 2024-05-27 | 1.26 | 1.27 | 1.21 | 1.25 | -0.79% | 707,836 | 87,406,643 |
| 2024-05-24 | 1.32 | 1.34 | 1.25 | 1.26 | -5.97% | 945,399 | 121,570,892 |
| 2024-05-23 | 1.38 | 1.39 | 1.31 | 1.34 | -4.96% | 1,442,648 | 194,403,281 |
| 2024-05-22 | 1.37 | 1.47 | 1.35 | 1.41 | +2.17% | 2,081,308 | 294,598,891 |
| 2024-05-21 | 1.36 | 1.44 | 1.35 | 1.38 | +1.47% | 1,543,139 | 215,310,719 |
| 2024-05-20 | 1.43 | 1.43 | 1.34 | 1.36 | -4.9% | 2,329,000 | 322,715,763 |
| 2024-05-17 | 1.32 | 1.43 | 1.27 | 1.43 | +10% | 2,892,063 | 391,610,746 |
| 2024-05-16 | 1.21 | 1.32 | 1.21 | 1.3 | +6.56% | 1,779,515 | 227,932,514 |
| 2024-05-15 | 1.2 | 1.25 | 1.19 | 1.22 | +0.83% | 861,048 | 105,168,035 |
| 2024-05-14 | 1.21 | 1.23 | 1.2 | 1.21 | -0.82% | 563,751 | 68,503,562 |
| 2024-05-13 | 1.23 | 1.23 | 1.19 | 1.22 | -2.4% | 576,793 | 70,010,592 |
| 2024-05-10 | 1.19 | 1.29 | 1.17 | 1.25 | +5.04% | 1,113,588 | 136,194,639 |
| 2024-05-09 | 1.18 | 1.22 | 1.17 | 1.19 | +0.85% | 675,297 | 80,545,855 |
| 2024-05-08 | 1.23 | 1.23 | 1.17 | 1.18 | -5.6% | 738,706 | 88,212,340 |
| 2024-05-07 | 1.22 | 1.25 | 1.2 | 1.25 | 0% | 1,060,168 | 130,037,197 |
| 2024-05-06 | 1.25 | 1.33 | 1.25 | 1.25 | +3.31% | 1,466,831 | 187,941,940 |
| 2024-04-30 | 1.21 | 1.28 | 1.17 | 1.21 | +2.54% | 1,940,923 | 236,550,784 |
| 2024-04-29 | 1.06 | 1.18 | 1.05 | 1.18 | +10.28% | 1,439,058 | 165,500,777 |
| 2024-04-26 | 1.03 | 1.08 | 1.01 | 1.07 | +2.88% | 1,013,470 | 105,664,847 |
| 2024-04-25 | 1.06 | 1.08 | 1 | 1.04 | -4.59% | 1,184,396 | 122,785,297 |
| 2024-04-24 | 1.18 | 1.19 | 1.06 | 1.09 | -7.63% | 1,233,390 | 135,853,774 |
| 2024-04-23 | 1.17 | 1.19 | 1.17 | 1.18 | -0.84% | 195,885 | 23,119,693 |
| 2024-04-22 | 1.19 | 1.2 | 1.16 | 1.19 | -0.83% | 222,215 | 26,197,078 |
| 2024-04-19 | 1.2 | 1.21 | 1.17 | 1.2 | -0.83% | 251,402 | 29,881,701 |
| 2024-04-18 | 1.23 | 1.23 | 1.2 | 1.21 | -1.63% | 196,268 | 23,807,257 |
| 2024-04-17 | 1.19 | 1.25 | 1.18 | 1.23 | +2.5% | 233,522 | 28,672,952 |
| 2024-04-16 | 1.22 | 1.23 | 1.17 | 1.2 | -3.23% | 342,154 | 40,686,088 |
| 2024-04-15 | 1.27 | 1.27 | 1.14 | 1.24 | -2.36% | 488,785 | 59,490,110 |
| 2024-04-12 | 1.31 | 1.32 | 1.26 | 1.27 | -3.05% | 298,177 | 38,211,449 |
| 2024-04-11 | 1.32 | 1.33 | 1.3 | 1.31 | -1.5% | 246,708 | 32,497,599 |
| 2024-04-10 | 1.38 | 1.38 | 1.31 | 1.33 | -2.92% | 419,260 | 56,128,737 |
| 2024-04-09 | 1.37 | 1.38 | 1.36 | 1.37 | 0% | 167,223 | 22,954,294 |
| 2024-04-08 | 1.39 | 1.4 | 1.37 | 1.37 | -1.44% | 229,342 | 31,628,135 |
| 2024-04-03 | 1.41 | 1.41 | 1.39 | 1.39 | -2.11% | 356,790 | 49,856,795 |
| 2024-04-02 | 1.4 | 1.45 | 1.38 | 1.42 | +1.43% | 665,306 | 94,313,722 |
| 2024-04-01 | 1.38 | 1.41 | 1.38 | 1.4 | +0.72% | 224,113 | 31,314,393 |
| 2024-03-29 | 1.39 | 1.4 | 1.38 | 1.39 | -0.71% | 234,220 | 32,449,075 |
| 2024-03-28 | 1.38 | 1.41 | 1.38 | 1.4 | +0.72% | 296,155 | 41,359,937 |
| 2024-03-27 | 1.43 | 1.44 | 1.39 | 1.39 | -3.47% | 414,996 | 58,476,781 |
| 2024-03-26 | 1.42 | 1.44 | 1.41 | 1.44 | +1.41% | 374,483 | 53,455,604 |
| 2024-03-25 | 1.43 | 1.46 | 1.41 | 1.42 | 0% | 416,422 | 59,754,395 |
| 2024-03-22 | 1.47 | 1.47 | 1.42 | 1.42 | -3.4% | 581,447 | 83,653,061 |
| 2024-03-21 | 1.46 | 1.49 | 1.46 | 1.47 | +0.68% | 437,487 | 64,476,075 |
| 2024-03-20 | 1.47 | 1.48 | 1.46 | 1.46 | 0% | 247,855 | 36,336,087 |
| 2024-03-19 | 1.47 | 1.49 | 1.46 | 1.46 | -1.35% | 409,299 | 60,326,895 |
| 2024-03-18 | 1.48 | 1.49 | 1.46 | 1.48 | 0% | 335,202 | 49,391,215 |
| 2024-03-15 | 1.46 | 1.48 | 1.45 | 1.48 | +0.68% | 446,914 | 65,755,805 |
| 2024-03-14 | 1.48 | 1.49 | 1.46 | 1.47 | -0.68% | 429,591 | 63,303,962 |
| 2024-03-13 | 1.5 | 1.52 | 1.47 | 1.48 | -3.27% | 624,712 | 92,906,824 |
| 2024-03-12 | 1.48 | 1.54 | 1.46 | 1.53 | +3.38% | 984,806 | 147,562,772 |
| 2024-03-11 | 1.45 | 1.48 | 1.43 | 1.48 | +0.68% | 630,632 | 91,599,504 |
| 2024-03-08 | 1.44 | 1.54 | 1.43 | 1.47 | +4.26% | 789,567 | 116,569,507 |
| 2024-03-07 | 1.42 | 1.44 | 1.41 | 1.41 | -1.4% | 341,212 | 48,553,603 |
| 2024-03-06 | 1.42 | 1.44 | 1.4 | 1.43 | +0.7% | 440,755 | 62,692,413 |
| 2024-03-05 | 1.41 | 1.43 | 1.4 | 1.42 | 0% | 394,238 | 55,844,887 |
| 2024-03-04 | 1.45 | 1.46 | 1.41 | 1.42 | -2.74% | 614,108 | 87,555,035 |
| 2024-03-01 | 1.49 | 1.5 | 1.44 | 1.46 | -1.35% | 708,841 | 103,837,631 |
| 2024-02-29 | 1.44 | 1.51 | 1.44 | 1.48 | +2.07% | 998,006 | 147,381,250 |
| 2024-02-28 | 1.57 | 1.61 | 1.44 | 1.45 | -7.05% | 1,766,728 | 272,854,752 |
| 2024-02-27 | 1.42 | 1.56 | 1.41 | 1.56 | +9.86% | 1,703,039 | 261,432,421 |
| 2024-02-26 | 1.42 | 1.46 | 1.39 | 1.42 | -0.7% | 589,547 | 84,110,497 |
| 2024-02-23 | 1.4 | 1.43 | 1.39 | 1.43 | +1.42% | 527,366 | 74,440,676 |
| 2024-02-22 | 1.4 | 1.43 | 1.38 | 1.41 | 0% | 468,719 | 65,596,054 |
| 2024-02-21 | 1.36 | 1.47 | 1.34 | 1.41 | +2.92% | 823,427 | 115,867,775 |
| 2024-02-20 | 1.38 | 1.39 | 1.34 | 1.37 | -0.72% | 400,702 | 54,510,123 |
| 2024-02-19 | 1.38 | 1.41 | 1.34 | 1.38 | +1.47% | 638,842 | 87,636,979 |
| 2024-02-08 | 1.28 | 1.36 | 1.27 | 1.36 | +5.43% | 656,285 | 87,654,800 |
| 2024-02-07 | 1.28 | 1.3 | 1.23 | 1.29 | +0.78% | 692,644 | 87,709,395 |
| 2024-02-06 | 1.22 | 1.31 | 1.14 | 1.28 | +1.59% | 823,406 | 100,757,162 |
| 2024-02-05 | 1.39 | 1.39 | 1.26 | 1.26 | -10% | 847,297 | 108,364,769 |
| 2024-02-02 | 1.42 | 1.48 | 1.33 | 1.4 | -0.71% | 679,380 | 96,463,112 |
| 2024-02-01 | 1.47 | 1.48 | 1.41 | 1.41 | -4.73% | 628,506 | 90,408,651 |
| 2024-01-31 | 1.49 | 1.54 | 1.46 | 1.48 | -5.73% | 788,952 | 118,913,197 |
| 2024-01-30 | 1.64 | 1.66 | 1.57 | 1.57 | -4.85% | 562,160 | 90,625,164 |
| 2024-01-29 | 1.76 | 1.77 | 1.65 | 1.65 | -5.17% | 1,227,296 | 209,502,737 |
| 2024-01-26 | 1.68 | 1.8 | 1.68 | 1.74 | +6.1% | 1,421,816 | 251,276,663 |
| 2024-01-25 | 1.57 | 1.66 | 1.56 | 1.64 | +5.13% | 733,178 | 118,782,290 |
| 2024-01-24 | 1.5 | 1.56 | 1.49 | 1.56 | +4.7% | 561,503 | 86,247,622 |
| 2024-01-23 | 1.49 | 1.51 | 1.42 | 1.49 | 0% | 422,699 | 62,445,279 |
| 2024-01-22 | 1.58 | 1.59 | 1.47 | 1.49 | -5.7% | 423,555 | 64,509,050 |
| 2024-01-19 | 1.59 | 1.61 | 1.57 | 1.58 | -0.63% | 283,256 | 45,168,371 |
| 2024-01-18 | 1.58 | 1.6 | 1.54 | 1.59 | 0% | 426,528 | 67,031,621 |
| 2024-01-17 | 1.65 | 1.65 | 1.58 | 1.59 | -3.05% | 280,396 | 45,129,280 |
| 2024-01-16 | 1.68 | 1.69 | 1.63 | 1.64 | -1.8% | 335,946 | 55,542,877 |
| 2024-01-15 | 1.67 | 1.69 | 1.64 | 1.67 | -0.6% | 231,534 | 38,638,638 |
| 2024-01-12 | 1.67 | 1.72 | 1.66 | 1.68 | +0.6% | 333,816 | 56,350,665 |
| 2024-01-11 | 1.63 | 1.68 | 1.62 | 1.67 | +2.45% | 263,647 | 43,524,137 |
| 2024-01-10 | 1.63 | 1.66 | 1.6 | 1.63 | 0% | 326,884 | 53,391,590 |
| 2024-01-09 | 1.61 | 1.65 | 1.61 | 1.63 | +0.62% | 304,433 | 49,560,762 |
| 2024-01-08 | 1.66 | 1.68 | 1.62 | 1.62 | -2.41% | 334,253 | 55,003,074 |
| 2024-01-05 | 1.68 | 1.7 | 1.65 | 1.66 | -1.19% | 364,838 | 61,236,051 |
| 2024-01-04 | 1.7 | 1.71 | 1.67 | 1.68 | -1.75% | 261,110 | 43,900,704 |
| 2024-01-03 | 1.71 | 1.74 | 1.69 | 1.71 | 0% | 253,045 | 43,355,205 |
| 2024-01-02 | 1.74 | 1.75 | 1.71 | 1.71 | -1.72% | 226,048 | 38,888,174 |
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
хНОхдПх╣╕чжП 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