股票概览
17.22
-0.23%
-0.04
17.39
开盘价
17.65
最高价
17.06
最低价
420,955
成交量
数据更新至: 2024-12-31
技术指标
17.81
MA5 (5日均线)
18.06
MA10 (10日均线)
18.04
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 | 17.39 | 17.65 | 17.06 | 17.22 | -0.23% | 420,955 | 729,638,890 |
| 2024-12-30 | 17.87 | 17.99 | 17.17 | 17.26 | -3.95% | 672,340 | 1,178,521,052 |
| 2024-12-27 | 18.6 | 18.62 | 17.87 | 17.97 | -3.8% | 748,916 | 1,355,314,708 |
| 2024-12-26 | 17.89 | 18.68 | 17.8 | 18.68 | +4.18% | 595,935 | 1,099,950,370 |
| 2024-12-25 | 18.28 | 18.35 | 17.83 | 17.93 | -2.29% | 280,315 | 505,591,906 |
| 2024-12-24 | 18.16 | 18.37 | 17.98 | 18.35 | +0.94% | 291,409 | 530,706,091 |
| 2024-12-23 | 18.19 | 18.45 | 18.12 | 18.18 | -0.71% | 293,001 | 534,840,470 |
| 2024-12-20 | 18.5 | 18.85 | 18.24 | 18.31 | -0.92% | 504,306 | 932,824,537 |
| 2024-12-19 | 17.99 | 18.54 | 17.87 | 18.48 | +1.59% | 512,790 | 938,938,268 |
| 2024-12-18 | 18.35 | 18.38 | 17.91 | 18.19 | -0.33% | 349,524 | 633,377,892 |
| 2024-12-17 | 18.1 | 18.68 | 18.02 | 18.25 | +0.88% | 573,762 | 1,056,176,805 |
| 2024-12-16 | 18 | 18.24 | 17.7 | 18.09 | +0.33% | 576,518 | 1,036,644,234 |
| 2024-12-13 | 17.73 | 18.4 | 17.71 | 18.03 | +0.78% | 1,131,384 | 2,054,778,456 |
| 2024-12-12 | 17.77 | 18.06 | 17.67 | 17.89 | +0.9% | 365,136 | 651,186,213 |
| 2024-12-11 | 17.8 | 18.02 | 17.62 | 17.73 | -0.06% | 264,150 | 468,623,397 |
| 2024-12-10 | 18.36 | 18.45 | 17.7 | 17.74 | -1.22% | 430,169 | 772,458,547 |
| 2024-12-09 | 18.1 | 18.11 | 17.74 | 17.96 | -0.88% | 295,994 | 529,613,367 |
| 2024-12-06 | 18.13 | 18.28 | 17.93 | 18.12 | +0.11% | 263,063 | 476,631,030 |
| 2024-12-05 | 18.24 | 18.29 | 17.83 | 18.1 | -1.2% | 289,805 | 524,285,066 |
| 2024-12-04 | 18.48 | 18.58 | 17.91 | 18.32 | -1.51% | 340,132 | 619,417,447 |
| 2024-12-03 | 18.6 | 18.96 | 18.43 | 18.6 | -0.69% | 340,291 | 635,394,720 |
| 2024-12-02 | 17.88 | 18.9 | 17.76 | 18.73 | +6.06% | 873,439 | 1,625,001,917 |
| 2024-11-29 | 17.26 | 17.73 | 17.09 | 17.66 | +3.09% | 435,090 | 762,348,396 |
| 2024-11-28 | 17.43 | 17.55 | 16.95 | 17.13 | -1.83% | 312,055 | 536,197,470 |
| 2024-11-27 | 16.72 | 17.45 | 16.67 | 17.45 | +4.37% | 430,894 | 739,188,878 |
| 2024-11-26 | 16.78 | 17 | 16.7 | 16.72 | -0.18% | 218,530 | 367,917,940 |
| 2024-11-25 | 16.76 | 17.04 | 16.51 | 16.75 | 0% | 325,583 | 546,428,892 |
| 2024-11-22 | 17.28 | 17.44 | 16.7 | 16.75 | -3.07% | 353,423 | 605,262,330 |
| 2024-11-21 | 17.54 | 17.63 | 17.12 | 17.28 | -1.43% | 306,056 | 531,000,911 |
| 2024-11-20 | 17.58 | 17.68 | 17.33 | 17.53 | -0.45% | 234,165 | 409,785,360 |
| 2024-11-19 | 17.54 | 17.8 | 17.21 | 17.61 | +0.28% | 288,176 | 503,363,727 |
| 2024-11-18 | 17.42 | 18 | 17.42 | 17.56 | +0.8% | 472,063 | 836,712,005 |
| 2024-11-15 | 17.86 | 17.89 | 17.4 | 17.42 | -1.8% | 355,716 | 627,466,338 |
| 2024-11-14 | 18.69 | 18.69 | 17.66 | 17.74 | -4.88% | 504,483 | 910,524,455 |
| 2024-11-13 | 18.58 | 18.77 | 18.34 | 18.65 | -0.27% | 295,149 | 547,382,345 |
| 2024-11-12 | 19.1 | 19.45 | 18.53 | 18.7 | -2.45% | 565,094 | 1,068,622,985 |
| 2024-11-11 | 18.55 | 19.17 | 18.15 | 19.17 | +3.18% | 713,054 | 1,332,278,240 |
| 2024-11-08 | 19 | 19.1 | 18.48 | 18.58 | -1.69% | 526,923 | 988,226,031 |
| 2024-11-07 | 18.71 | 18.91 | 18.42 | 18.9 | +1.07% | 639,603 | 1,197,324,209 |
| 2024-11-06 | 18 | 18.75 | 17.85 | 18.7 | +4.41% | 953,594 | 1,759,935,288 |
| 2024-11-05 | 17.15 | 18.1 | 16.95 | 17.91 | +4.43% | 666,895 | 1,181,071,769 |
| 2024-11-04 | 17.06 | 17.43 | 17 | 17.15 | +0.7% | 365,480 | 628,236,864 |
| 2024-11-01 | 17.24 | 17.4 | 16.94 | 17.03 | -1.62% | 439,082 | 753,508,025 |
| 2024-10-31 | 17.84 | 17.85 | 17.14 | 17.31 | -3.35% | 715,506 | 1,247,932,652 |
| 2024-10-30 | 17.88 | 18.37 | 17.74 | 17.91 | +0.17% | 455,663 | 823,460,313 |
| 2024-10-29 | 17.98 | 18.3 | 17.77 | 17.88 | +0.06% | 624,053 | 1,123,635,814 |
| 2024-10-28 | 18.05 | 18.07 | 17.39 | 17.87 | +0.22% | 539,585 | 953,833,738 |
| 2024-10-25 | 17.64 | 17.95 | 17.49 | 17.83 | +1.08% | 408,493 | 724,614,046 |
| 2024-10-24 | 17.3 | 17.86 | 17.22 | 17.64 | +0.92% | 437,453 | 770,083,178 |
| 2024-10-23 | 17.92 | 18.55 | 17.38 | 17.48 | -2.56% | 955,202 | 1,720,162,953 |
| 2024-10-22 | 17.55 | 18.12 | 17.25 | 17.94 | +3.4% | 890,645 | 1,588,702,226 |
| 2024-10-21 | 17.22 | 17.7 | 17.09 | 17.35 | +1.64% | 557,739 | 970,767,496 |
| 2024-10-18 | 16.41 | 17.37 | 16.38 | 17.07 | +3.33% | 608,013 | 1,037,266,829 |
| 2024-10-17 | 16.43 | 16.82 | 16.34 | 16.52 | +0.98% | 345,486 | 573,512,332 |
| 2024-10-16 | 16.39 | 16.62 | 16.19 | 16.36 | -1.39% | 393,488 | 643,420,107 |
| 2024-10-15 | 17.23 | 17.23 | 16.58 | 16.59 | -4.27% | 478,000 | 808,603,806 |
| 2024-10-14 | 17.04 | 17.44 | 16.89 | 17.33 | +1.64% | 459,947 | 791,255,393 |
| 2024-10-11 | 17.3 | 17.38 | 16.62 | 17.05 | -0.58% | 417,705 | 711,353,961 |
| 2024-10-10 | 17 | 17.78 | 16.84 | 17.15 | +1.36% | 673,655 | 1,163,981,538 |
| 2024-10-09 | 17.65 | 18.07 | 16.92 | 16.92 | -6% | 820,920 | 1,434,573,653 |
| 2024-10-08 | 18.6 | 18.6 | 17.01 | 18 | +6.45% | 1,169,547 | 2,091,272,698 |
| 2024-09-30 | 16.35 | 17 | 15.69 | 16.91 | +8.68% | 1,029,210 | 1,692,854,961 |
| 2024-09-27 | 14.95 | 15.57 | 14.95 | 15.56 | +5.49% | 467,567 | 713,646,718 |
| 2024-09-26 | 14.56 | 14.75 | 14.27 | 14.75 | +0.55% | 586,065 | 850,383,201 |
| 2024-09-25 | 14.75 | 15.21 | 14.6 | 14.67 | -0.41% | 444,695 | 663,055,919 |
| 2024-09-24 | 14.51 | 14.79 | 14.26 | 14.73 | +2.08% | 348,712 | 508,649,063 |
| 2024-09-23 | 14.68 | 14.83 | 14.36 | 14.43 | -1.37% | 231,437 | 336,584,956 |
| 2024-09-20 | 14.85 | 14.9 | 14.52 | 14.63 | -1.15% | 224,737 | 329,229,456 |
| 2024-09-19 | 14.96 | 14.99 | 14.72 | 14.8 | -0.67% | 213,771 | 316,987,265 |
| 2024-09-18 | 14.65 | 14.96 | 14.43 | 14.9 | +1.57% | 244,484 | 361,515,119 |
| 2024-09-13 | 14.66 | 15.05 | 14.58 | 14.67 | +0.69% | 269,840 | 399,290,991 |
| 2024-09-12 | 14.84 | 15.07 | 14.52 | 14.57 | -1.35% | 270,368 | 398,895,482 |
| 2024-09-11 | 14.27 | 14.96 | 14.22 | 14.77 | +3.07% | 403,102 | 592,699,543 |
| 2024-09-10 | 14.29 | 14.42 | 14.16 | 14.33 | -0.28% | 154,691 | 220,810,554 |
| 2024-09-09 | 14.2 | 14.49 | 14.13 | 14.37 | +1.48% | 242,329 | 346,258,793 |
| 2024-09-06 | 14.53 | 14.57 | 14.1 | 14.16 | -2.28% | 242,195 | 346,448,428 |
| 2024-09-05 | 14.65 | 14.69 | 14.39 | 14.49 | -0.62% | 235,502 | 341,989,653 |
| 2024-09-04 | 14.41 | 14.75 | 14.36 | 14.58 | +0.14% | 321,966 | 470,454,882 |
| 2024-09-03 | 14.12 | 14.65 | 14.08 | 14.56 | +3.04% | 433,160 | 627,176,238 |
| 2024-09-02 | 14.09 | 14.34 | 14.01 | 14.13 | -0.07% | 349,020 | 495,653,643 |
| 2024-08-30 | 14.18 | 14.34 | 13.86 | 14.14 | -0.28% | 674,073 | 951,551,654 |
| 2024-08-29 | 13.32 | 14.18 | 13.31 | 14.18 | +10.01% | 789,660 | 1,092,955,400 |
| 2024-08-28 | 12.3 | 12.9 | 12.22 | 12.89 | +4.54% | 349,490 | 444,315,894 |
| 2024-08-27 | 12.6 | 12.6 | 12.18 | 12.33 | -2.38% | 326,429 | 402,039,873 |
| 2024-08-26 | 12.87 | 12.9 | 12.57 | 12.63 | -1.64% | 269,742 | 341,706,054 |
| 2024-08-23 | 12.89 | 12.96 | 12.7 | 12.84 | -0.47% | 230,701 | 295,858,999 |
| 2024-08-22 | 13.2 | 13.25 | 12.86 | 12.9 | -1.75% | 229,824 | 297,752,599 |
| 2024-08-21 | 13.25 | 13.38 | 13.1 | 13.13 | -1.57% | 169,420 | 223,841,955 |
| 2024-08-20 | 13.48 | 13.51 | 13.2 | 13.34 | -0.89% | 184,174 | 245,166,612 |
| 2024-08-19 | 13.6 | 13.86 | 13.39 | 13.46 | -1.68% | 245,940 | 333,985,960 |
| 2024-08-16 | 13.8 | 14.02 | 13.67 | 13.69 | -0.29% | 182,844 | 252,587,256 |
| 2024-08-15 | 13.52 | 13.83 | 13.49 | 13.73 | +1.1% | 189,081 | 258,943,414 |
| 2024-08-14 | 14.04 | 14.07 | 13.51 | 13.58 | -3.28% | 318,950 | 435,397,507 |
| 2024-08-13 | 14 | 14.1 | 13.83 | 14.04 | +0.57% | 152,511 | 213,042,582 |
| 2024-08-12 | 14.11 | 14.25 | 13.88 | 13.96 | -1.2% | 211,851 | 297,136,822 |
| 2024-08-09 | 14.21 | 14.53 | 14 | 14.13 | -0.77% | 254,629 | 360,749,957 |
| 2024-08-08 | 14.51 | 14.57 | 14.08 | 14.24 | -1.25% | 280,619 | 401,218,913 |
| 2024-08-07 | 14.44 | 14.86 | 14.41 | 14.42 | +0.84% | 406,257 | 593,098,688 |
| 2024-08-06 | 14.99 | 15.17 | 14.12 | 14.3 | -3.57% | 577,358 | 834,491,236 |
| 2024-08-05 | 15.23 | 15.64 | 14.81 | 14.83 | -3.7% | 267,413 | 405,976,317 |
| 2024-08-02 | 15.6 | 15.72 | 15.28 | 15.4 | -2.1% | 236,079 | 364,934,708 |
| 2024-08-01 | 15.4 | 15.96 | 15.35 | 15.73 | +1.16% | 259,266 | 407,945,230 |
| 2024-07-31 | 15.39 | 15.67 | 15.05 | 15.55 | +1.04% | 276,027 | 425,019,916 |
| 2024-07-30 | 15.53 | 15.68 | 15.35 | 15.39 | -0.71% | 164,458 | 254,522,475 |
| 2024-07-29 | 16.2 | 16.43 | 15.44 | 15.5 | -3.97% | 455,782 | 718,494,293 |
| 2024-07-26 | 15.78 | 16.27 | 15.73 | 16.14 | +1.57% | 400,757 | 644,858,851 |
| 2024-07-25 | 15.44 | 15.99 | 15.21 | 15.89 | +2.06% | 421,924 | 663,313,422 |
| 2024-07-24 | 15.44 | 15.88 | 15.42 | 15.57 | +1.1% | 298,214 | 467,372,923 |
| 2024-07-23 | 15.74 | 15.74 | 15.15 | 15.4 | -2.1% | 359,553 | 555,198,060 |
| 2024-07-22 | 14.99 | 15.92 | 14.96 | 15.73 | +4.52% | 429,361 | 668,794,338 |
| 2024-07-19 | 14.91 | 15.36 | 14.86 | 15.05 | +0.53% | 261,645 | 395,494,250 |
| 2024-07-18 | 14.98 | 15.1 | 14.51 | 14.97 | -0.8% | 390,804 | 579,937,415 |
| 2024-07-17 | 15.48 | 15.48 | 15.05 | 15.09 | -2.65% | 338,628 | 515,272,245 |
| 2024-07-16 | 15.89 | 15.89 | 15.21 | 15.5 | -3.31% | 482,700 | 746,309,431 |
| 2024-07-15 | 16.23 | 16.23 | 15.92 | 16.03 | -1.29% | 232,405 | 372,870,144 |
| 2024-07-12 | 16.19 | 16.35 | 15.91 | 16.24 | -0.55% | 312,840 | 506,111,421 |
| 2024-07-11 | 16.4 | 16.47 | 16.03 | 16.33 | +0.49% | 487,315 | 790,093,171 |
| 2024-07-10 | 16.4 | 16.5 | 16.13 | 16.25 | -1.16% | 372,949 | 606,685,174 |
| 2024-07-09 | 15.57 | 16.5 | 15.55 | 16.44 | +5.45% | 750,925 | 1,217,749,319 |
| 2024-07-08 | 15.3 | 15.86 | 15.21 | 15.59 | +1.23% | 433,433 | 680,241,526 |
| 2024-07-05 | 15.21 | 15.46 | 14.81 | 15.4 | +0.79% | 314,255 | 475,419,312 |
| 2024-07-04 | 15.22 | 15.65 | 15.22 | 15.28 | +0.2% | 316,081 | 488,123,614 |
| 2024-07-03 | 15.3 | 15.4 | 15.1 | 15.25 | -0.59% | 224,132 | 341,985,279 |
| 2024-07-02 | 15.86 | 15.98 | 14.84 | 15.34 | -3.58% | 625,779 | 958,200,773 |
| 2024-07-01 | 15.95 | 15.99 | 15.58 | 15.91 | +0.89% | 352,640 | 557,948,827 |
| 2024-06-28 | 15.09 | 15.96 | 15.05 | 15.77 | +3.89% | 652,748 | 1,026,893,356 |
| 2024-06-27 | 15.17 | 15.33 | 14.84 | 15.18 | -0.46% | 298,255 | 451,878,612 |
| 2024-06-26 | 15.22 | 15.49 | 15.05 | 15.25 | +0.46% | 287,046 | 437,254,450 |
| 2024-06-25 | 15.34 | 15.48 | 15.04 | 15.18 | -1.94% | 369,790 | 563,379,964 |
| 2024-06-24 | 15.66 | 16 | 15.42 | 15.48 | -1.4% | 565,972 | 891,989,269 |
| 2024-06-21 | 15.2 | 15.74 | 15.13 | 15.7 | +2.82% | 473,189 | 735,165,518 |
| 2024-06-20 | 15.6 | 15.66 | 15.22 | 15.27 | -1.8% | 396,229 | 610,967,804 |
| 2024-06-19 | 15.38 | 15.75 | 15.32 | 15.55 | +2.57% | 744,914 | 1,159,578,940 |
| 2024-06-18 | 14.98 | 15.3 | 14.98 | 15.16 | +1.07% | 330,112 | 500,712,100 |
| 2024-06-17 | 14.73 | 15.19 | 14.63 | 15 | +1.63% | 403,254 | 605,100,321 |
| 2024-06-14 | 14.44 | 14.82 | 14.35 | 14.76 | +1.58% | 373,822 | 547,737,998 |
| 2024-06-13 | 14.45 | 14.78 | 14.42 | 14.53 | +0.07% | 268,029 | 390,568,507 |
| 2024-06-12 | 14.55 | 14.68 | 14.42 | 14.52 | -0.75% | 190,834 | 277,177,966 |
| 2024-06-11 | 14.35 | 14.73 | 14.27 | 14.63 | +1.74% | 265,653 | 386,389,834 |
| 2024-06-07 | 14.7 | 14.77 | 14.25 | 14.38 | -1.78% | 332,922 | 479,265,463 |
| 2024-06-06 | 14.77 | 14.96 | 14.59 | 14.64 | -0.48% | 303,693 | 448,623,612 |
| 2024-06-05 | 15.09 | 15.11 | 14.68 | 14.71 | -2.13% | 224,422 | 333,699,572 |
| 2024-06-04 | 14.66 | 15.1 | 14.51 | 15.03 | +3.16% | 411,843 | 610,026,414 |
| 2024-06-03 | 14.67 | 14.83 | 14.43 | 14.57 | -2.61% | 669,237 | 976,365,878 |
| 2024-05-31 | 15.23 | 15.31 | 14.9 | 14.96 | -1.97% | 334,340 | 502,894,507 |
| 2024-05-30 | 15.18 | 15.48 | 15.05 | 15.26 | -0.13% | 259,440 | 396,574,949 |
| 2024-05-29 | 15.26 | 15.5 | 15.06 | 15.28 | +0.26% | 289,089 | 441,152,711 |
| 2024-05-28 | 15.49 | 15.86 | 15.21 | 15.24 | -1.36% | 547,419 | 850,016,041 |
| 2024-05-27 | 14.75 | 15.51 | 14.73 | 15.45 | +4.6% | 703,903 | 1,073,218,296 |
| 2024-05-24 | 14.6 | 15.22 | 14.59 | 14.77 | +0.61% | 396,667 | 592,404,206 |
| 2024-05-23 | 14.8 | 14.89 | 14.6 | 14.68 | -1.48% | 392,349 | 576,767,386 |
| 2024-05-22 | 15.05 | 15.18 | 14.84 | 14.9 | -0.86% | 338,623 | 507,304,416 |
| 2024-05-21 | 15.25 | 15.25 | 14.98 | 15.03 | -1.38% | 280,892 | 423,339,097 |
| 2024-05-20 | 14.96 | 15.39 | 14.87 | 15.24 | +1.6% | 478,589 | 726,916,935 |
| 2024-05-17 | 14.91 | 15.15 | 14.9 | 15 | -1.19% | 526,190 | 788,877,354 |
| 2024-05-16 | 15.29 | 15.9 | 15.11 | 15.18 | -0.46% | 981,219 | 1,519,151,298 |
| 2024-05-15 | 15.35 | 15.53 | 15.1 | 15.25 | -1.29% | 447,146 | 684,673,686 |
| 2024-05-14 | 15.41 | 15.58 | 15.25 | 15.45 | 0% | 657,095 | 1,013,564,331 |
| 2024-05-13 | 14.37 | 15.8 | 14.35 | 15.45 | +6.48% | 1,830,219 | 2,802,807,221 |
| 2024-05-10 | 14.15 | 14.7 | 14.11 | 14.51 | +2.33% | 770,848 | 1,112,641,548 |
| 2024-05-09 | 13.86 | 14.25 | 13.8 | 14.18 | +2.46% | 714,752 | 1,007,858,281 |
| 2024-05-08 | 13.84 | 13.96 | 13.71 | 13.84 | -0.07% | 347,775 | 481,748,374 |
| 2024-05-07 | 14.06 | 14.07 | 13.68 | 13.85 | -1.77% | 765,728 | 1,060,330,709 |
| 2024-05-06 | 14.33 | 14.4 | 14.03 | 14.1 | -0.42% | 540,689 | 764,710,126 |
| 2024-04-30 | 14.01 | 14.37 | 13.96 | 14.16 | -0.42% | 553,950 | 783,016,356 |
| 2024-04-29 | 13.94 | 14.45 | 13.9 | 14.22 | +2.82% | 1,134,950 | 1,611,706,511 |
| 2024-04-26 | 13.55 | 14 | 13.12 | 13.83 | +2.14% | 1,255,561 | 1,708,435,335 |
| 2024-04-25 | 13.38 | 13.57 | 13.21 | 13.54 | +0.74% | 607,723 | 817,386,593 |
| 2024-04-24 | 12.8 | 13.45 | 12.78 | 13.44 | +5.16% | 693,856 | 920,376,180 |
| 2024-04-23 | 13.01 | 13.08 | 12.73 | 12.78 | -1.99% | 301,757 | 387,122,794 |
| 2024-04-22 | 12.87 | 13.08 | 12.68 | 13.04 | +0.85% | 364,514 | 470,228,536 |
| 2024-04-19 | 13.2 | 13.35 | 12.86 | 12.93 | -2.71% | 617,447 | 805,366,143 |
| 2024-04-18 | 13.06 | 13.49 | 12.94 | 13.29 | +1.14% | 790,314 | 1,051,661,264 |
| 2024-04-17 | 12.83 | 13.22 | 12.83 | 13.14 | +2.42% | 586,517 | 766,426,703 |
| 2024-04-16 | 12.85 | 13.3 | 12.78 | 12.83 | -0.16% | 1,037,562 | 1,356,464,279 |
| 2024-04-15 | 12.52 | 12.92 | 12.32 | 12.85 | +2.72% | 758,532 | 963,342,034 |
| 2024-04-12 | 11.91 | 12.82 | 11.9 | 12.51 | +5.21% | 993,905 | 1,238,821,029 |
| 2024-04-11 | 11.8 | 12.04 | 11.76 | 11.89 | +0.17% | 218,210 | 260,385,956 |
| 2024-04-10 | 12.13 | 12.13 | 11.76 | 11.87 | -2.06% | 332,546 | 395,826,756 |
| 2024-04-09 | 12.1 | 12.17 | 11.97 | 12.12 | +0.75% | 291,276 | 351,330,761 |
| 2024-04-08 | 12.29 | 12.39 | 12.01 | 12.03 | -2.67% | 319,104 | 389,335,773 |
| 2024-04-03 | 12.58 | 12.58 | 12.32 | 12.36 | -1.51% | 241,625 | 299,800,694 |
| 2024-04-02 | 12.78 | 12.8 | 12.5 | 12.55 | -1.95% | 305,276 | 385,280,016 |
| 2024-04-01 | 12.55 | 12.96 | 12.55 | 12.8 | +3.64% | 501,564 | 639,483,275 |
| 2024-03-29 | 12.29 | 12.37 | 12.1 | 12.35 | +0.9% | 338,902 | 414,981,029 |
| 2024-03-28 | 12 | 12.4 | 11.99 | 12.24 | +1.24% | 587,183 | 718,136,698 |
| 2024-03-27 | 12.6 | 12.65 | 12.08 | 12.09 | -4.12% | 424,762 | 522,160,932 |
| 2024-03-26 | 12.69 | 12.82 | 12.39 | 12.61 | -2.17% | 584,860 | 737,188,854 |
| 2024-03-25 | 13.14 | 13.36 | 12.87 | 12.89 | -2.05% | 525,696 | 690,733,000 |
| 2024-03-22 | 13.02 | 13.17 | 12.88 | 13.16 | +0.46% | 539,290 | 703,462,826 |
| 2024-03-21 | 12.91 | 13.13 | 12.89 | 13.1 | +1.24% | 474,633 | 618,194,292 |
| 2024-03-20 | 13.04 | 13.1 | 12.82 | 12.94 | -0.69% | 478,087 | 617,901,145 |
| 2024-03-19 | 13.19 | 13.19 | 13.03 | 13.03 | -1.44% | 407,444 | 533,079,614 |
| 2024-03-18 | 13.15 | 13.24 | 13.03 | 13.22 | +0.99% | 601,853 | 789,773,921 |
| 2024-03-15 | 13.15 | 13.2 | 12.89 | 13.09 | -1.06% | 515,898 | 671,183,631 |
| 2024-03-14 | 13.28 | 13.37 | 13 | 13.23 | -1.12% | 615,516 | 811,669,636 |
| 2024-03-13 | 13.17 | 13.58 | 13.07 | 13.38 | +2.61% | 944,790 | 1,263,002,771 |
| 2024-03-12 | 13.15 | 13.37 | 12.98 | 13.04 | -0.84% | 681,235 | 895,271,624 |
| 2024-03-11 | 13 | 13.15 | 12.85 | 13.15 | +0.92% | 685,556 | 891,211,497 |
| 2024-03-08 | 12.41 | 13.08 | 12.41 | 13.03 | +4.91% | 994,320 | 1,278,156,792 |
| 2024-03-07 | 12.78 | 12.78 | 12.4 | 12.42 | -3.42% | 659,364 | 830,921,331 |
| 2024-03-06 | 12.38 | 13.09 | 12.31 | 12.86 | +3.79% | 1,057,011 | 1,352,417,121 |
| 2024-03-05 | 12.51 | 12.63 | 12.34 | 12.39 | -2.06% | 496,316 | 617,972,999 |
| 2024-03-04 | 12.57 | 12.65 | 12.31 | 12.65 | +1.04% | 663,226 | 831,146,636 |
| 2024-03-01 | 12.22 | 12.54 | 12.21 | 12.52 | +2.29% | 683,640 | 847,954,369 |
| 2024-02-29 | 11.83 | 12.27 | 11.82 | 12.24 | +3.2% | 541,360 | 657,053,403 |
| 2024-02-28 | 12.47 | 12.53 | 11.86 | 11.86 | -4.51% | 799,891 | 978,297,728 |
| 2024-02-27 | 11.86 | 12.43 | 11.83 | 12.42 | +4.37% | 790,949 | 968,128,470 |
| 2024-02-26 | 11.9 | 12 | 11.83 | 11.9 | -0.25% | 333,555 | 397,757,285 |
| 2024-02-23 | 11.94 | 11.98 | 11.81 | 11.93 | +0.08% | 373,793 | 444,794,606 |
| 2024-02-22 | 11.79 | 11.98 | 11.79 | 11.92 | +0.85% | 349,436 | 414,630,341 |
| 2024-02-21 | 11.68 | 12.04 | 11.65 | 11.82 | +0.42% | 473,628 | 562,429,671 |
| 2024-02-20 | 11.79 | 11.81 | 11.66 | 11.77 | -0.68% | 288,324 | 338,151,873 |
| 2024-02-19 | 11.9 | 11.95 | 11.62 | 11.85 | +1.11% | 464,797 | 548,336,640 |
| 2024-02-08 | 11.5 | 11.74 | 11.41 | 11.72 | +3.44% | 541,207 | 628,874,786 |
| 2024-02-07 | 11.26 | 11.48 | 11.16 | 11.33 | +1.25% | 403,024 | 457,117,593 |
| 2024-02-06 | 10.48 | 11.3 | 10.33 | 11.19 | +5.17% | 376,717 | 412,477,778 |
| 2024-02-05 | 10.84 | 10.96 | 10.11 | 10.64 | -2.83% | 416,888 | 441,170,584 |
| 2024-02-02 | 11.08 | 11.22 | 10.53 | 10.95 | -1.26% | 304,528 | 332,916,557 |
| 2024-02-01 | 10.89 | 11.23 | 10.71 | 11.09 | +0.91% | 269,827 | 298,159,527 |
| 2024-01-31 | 10.99 | 11.31 | 10.98 | 10.99 | +1.01% | 325,477 | 362,327,489 |
| 2024-01-30 | 11.17 | 11.17 | 10.84 | 10.88 | -3.03% | 215,377 | 236,610,591 |
| 2024-01-29 | 11.3 | 11.4 | 11.13 | 11.22 | -0.53% | 243,659 | 274,593,954 |
| 2024-01-26 | 11.31 | 11.43 | 11.2 | 11.28 | -0.35% | 231,466 | 261,685,737 |
| 2024-01-25 | 11.13 | 11.34 | 11.04 | 11.32 | +1.8% | 325,091 | 365,684,828 |
| 2024-01-24 | 11.02 | 11.15 | 10.76 | 11.12 | +1.92% | 274,184 | 300,764,657 |
| 2024-01-23 | 10.58 | 10.99 | 10.52 | 10.91 | +2.25% | 243,075 | 263,784,243 |
| 2024-01-22 | 11.08 | 11.1 | 10.54 | 10.67 | -3.79% | 264,312 | 285,698,819 |
| 2024-01-19 | 11.08 | 11.2 | 11.04 | 11.09 | +0.18% | 218,018 | 242,374,560 |
| 2024-01-18 | 10.91 | 11.11 | 10.71 | 11.07 | +1% | 347,412 | 377,058,582 |
| 2024-01-17 | 11.18 | 11.18 | 10.96 | 10.96 | -2.14% | 166,668 | 184,576,897 |
| 2024-01-16 | 11.2 | 11.34 | 11.02 | 11.2 | +1.36% | 304,727 | 341,101,866 |
| 2024-01-15 | 11.03 | 11.14 | 10.96 | 11.05 | -0.27% | 112,453 | 124,163,070 |
| 2024-01-12 | 11.14 | 11.2 | 11.06 | 11.08 | -0.63% | 146,448 | 162,942,611 |
| 2024-01-11 | 10.95 | 11.19 | 10.92 | 11.15 | +1.83% | 195,557 | 216,970,559 |
| 2024-01-10 | 11.05 | 11.13 | 10.83 | 10.95 | -1.17% | 207,614 | 227,734,829 |
| 2024-01-09 | 11.18 | 11.26 | 11.01 | 11.08 | -0.81% | 254,817 | 283,703,999 |
| 2024-01-08 | 11.37 | 11.38 | 11.13 | 11.17 | -1.85% | 254,037 | 284,626,960 |
| 2024-01-05 | 11.56 | 11.6 | 11.31 | 11.38 | -1.47% | 263,683 | 301,606,986 |
| 2024-01-04 | 11.68 | 11.68 | 11.5 | 11.55 | -1.28% | 216,092 | 249,599,194 |
| 2024-01-03 | 11.73 | 11.81 | 11.57 | 11.7 | -0.43% | 222,131 | 259,357,909 |
| 2024-01-02 | 11.9 | 11.93 | 11.71 | 11.75 | -1.59% | 303,699 | 358,156,366 |
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║ищАЪхЕЙчФ╡ 属于 通信 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