股票概览
15.24
-2.56%
-0.4
15.42
开盘价
15.61
最高价
15.23
最低价
714,902
成交量
数据更新至: 2025-03-25
技术指标
15.36
MA5 (5日均线)
15.16
MA10 (10日均线)
14.64
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 | 15.42 | 15.61 | 15.23 | 15.24 | -2.56% | 714,902 | 1,100,838,936 |
| 2025-03-24 | 16.05 | 16.07 | 15.14 | 15.64 | -0.82% | 1,869,069 | 2,900,822,190 |
| 2025-03-21 | 15.16 | 16.14 | 15.16 | 15.77 | +4.02% | 2,560,533 | 4,029,750,100 |
| 2025-03-20 | 15.08 | 15.39 | 14.93 | 15.16 | +1% | 1,197,754 | 1,821,112,304 |
| 2025-03-19 | 15.35 | 15.36 | 14.94 | 15.01 | -2.21% | 1,261,140 | 1,902,845,645 |
| 2025-03-18 | 15.47 | 15.66 | 15.26 | 15.35 | -1.48% | 1,622,511 | 2,502,126,018 |
| 2025-03-17 | 16.25 | 16.28 | 15.46 | 15.58 | +1.96% | 2,704,017 | 4,261,449,588 |
| 2025-03-14 | 14.64 | 15.37 | 14.64 | 15.28 | +6.41% | 2,397,339 | 3,633,925,623 |
| 2025-03-13 | 14.28 | 14.56 | 14.23 | 14.36 | +0.77% | 1,026,037 | 1,478,401,669 |
| 2025-03-12 | 14.1 | 14.39 | 14.02 | 14.25 | +1.21% | 782,136 | 1,111,078,349 |
| 2025-03-11 | 13.96 | 14.08 | 13.9 | 14.08 | -0.35% | 452,660 | 633,871,761 |
| 2025-03-10 | 14.13 | 14.2 | 14.01 | 14.13 | 0% | 434,451 | 611,566,974 |
| 2025-03-07 | 14.32 | 14.32 | 14.09 | 14.13 | -1.4% | 633,391 | 898,331,102 |
| 2025-03-06 | 14.13 | 14.4 | 14.06 | 14.33 | +1.99% | 966,021 | 1,375,941,749 |
| 2025-03-05 | 14.08 | 14.16 | 13.92 | 14.05 | 0% | 481,198 | 674,932,729 |
| 2025-03-04 | 13.99 | 14.06 | 13.91 | 14.05 | +0.21% | 454,354 | 635,897,758 |
| 2025-03-03 | 13.89 | 14.2 | 13.88 | 14.02 | +1.59% | 694,116 | 976,127,300 |
| 2025-02-28 | 14.18 | 14.38 | 13.79 | 13.8 | -3.02% | 851,984 | 1,200,802,274 |
| 2025-02-27 | 14.48 | 14.48 | 14.08 | 14.23 | -1.18% | 832,700 | 1,185,279,022 |
| 2025-02-26 | 14.33 | 14.45 | 14.17 | 14.4 | +1.34% | 848,792 | 1,217,712,203 |
| 2025-02-25 | 14.25 | 14.46 | 14.15 | 14.21 | -1.59% | 1,072,331 | 1,530,334,637 |
| 2025-02-24 | 14.52 | 14.62 | 14.28 | 14.44 | +0.07% | 1,433,680 | 2,072,689,442 |
| 2025-02-21 | 13.81 | 14.48 | 13.8 | 14.43 | +4.57% | 1,962,877 | 2,807,418,847 |
| 2025-02-20 | 13.91 | 14.1 | 13.68 | 13.8 | -0.72% | 1,018,972 | 1,409,806,594 |
| 2025-02-19 | 13.74 | 13.95 | 13.65 | 13.9 | +1.91% | 884,227 | 1,223,598,287 |
| 2025-02-18 | 13.87 | 14.09 | 13.61 | 13.64 | -1.23% | 1,040,915 | 1,441,198,035 |
| 2025-02-17 | 14.02 | 14.08 | 13.71 | 13.81 | -1% | 940,508 | 1,302,090,058 |
| 2025-02-14 | 13.68 | 14.11 | 13.65 | 13.95 | +1.68% | 920,501 | 1,282,467,756 |
| 2025-02-13 | 13.92 | 13.93 | 13.72 | 13.72 | -1.29% | 660,069 | 910,796,660 |
| 2025-02-12 | 13.83 | 13.9 | 13.73 | 13.9 | +0.51% | 561,176 | 775,171,274 |
| 2025-02-11 | 13.96 | 13.97 | 13.75 | 13.83 | -0.86% | 506,156 | 699,968,600 |
| 2025-02-10 | 14.05 | 14.09 | 13.83 | 13.95 | -0.14% | 694,177 | 965,662,437 |
| 2025-02-07 | 13.73 | 14.12 | 13.6 | 13.97 | +2.27% | 770,171 | 1,072,096,475 |
| 2025-02-06 | 13.36 | 13.67 | 13.29 | 13.66 | +2.25% | 530,867 | 718,112,117 |
| 2025-02-05 | 13.74 | 13.78 | 13.25 | 13.36 | -2.05% | 717,978 | 959,046,455 |
| 2025-01-27 | 14.06 | 14.24 | 13.62 | 13.64 | -2.36% | 626,793 | 863,509,748 |
| 2025-01-24 | 13.51 | 14.19 | 13.51 | 13.97 | +2.8% | 978,663 | 1,369,230,404 |
| 2025-01-23 | 13.83 | 13.92 | 13.59 | 13.59 | -0.95% | 496,711 | 682,417,498 |
| 2025-01-22 | 13.66 | 13.78 | 13.48 | 13.72 | +0.44% | 458,842 | 627,229,605 |
| 2025-01-21 | 13.84 | 13.84 | 13.58 | 13.66 | +0.15% | 404,635 | 553,385,603 |
| 2025-01-20 | 13.89 | 14 | 13.58 | 13.64 | -1.09% | 648,168 | 891,110,535 |
| 2025-01-17 | 13.49 | 14.15 | 13.48 | 13.79 | +3.22% | 894,236 | 1,237,201,535 |
| 2025-01-16 | 13.28 | 13.56 | 13.23 | 13.36 | +0.83% | 476,003 | 636,555,430 |
| 2025-01-15 | 13.29 | 13.32 | 13.03 | 13.25 | -0.38% | 576,859 | 759,157,700 |
| 2025-01-14 | 12.85 | 13.46 | 12.73 | 13.3 | +3.91% | 1,022,518 | 1,350,707,163 |
| 2025-01-13 | 13.06 | 13.15 | 12.74 | 12.8 | -2.44% | 704,904 | 910,745,128 |
| 2025-01-10 | 13.31 | 13.62 | 13.11 | 13.12 | -1.8% | 603,121 | 803,023,418 |
| 2025-01-09 | 13.45 | 13.54 | 13.27 | 13.36 | -1.11% | 468,563 | 628,278,145 |
| 2025-01-08 | 13.66 | 13.73 | 13.22 | 13.51 | -1.53% | 571,663 | 771,390,703 |
| 2025-01-07 | 13.69 | 13.73 | 13.44 | 13.72 | +0.22% | 486,453 | 661,691,256 |
| 2025-01-06 | 13.65 | 13.87 | 13.55 | 13.69 | +0.29% | 392,323 | 537,354,565 |
| 2025-01-03 | 13.74 | 13.96 | 13.61 | 13.65 | -0.29% | 510,478 | 703,283,915 |
| 2025-01-02 | 14.3 | 14.3 | 13.58 | 13.69 | -4.4% | 645,644 | 894,014,740 |
| 2024-12-31 | 14.55 | 14.62 | 14.27 | 14.32 | -1.58% | 365,804 | 526,752,297 |
| 2024-12-30 | 14.72 | 14.78 | 14.51 | 14.55 | -1.42% | 513,928 | 751,380,304 |
| 2024-12-27 | 14.78 | 14.94 | 14.6 | 14.76 | -0.07% | 421,621 | 624,164,735 |
| 2024-12-26 | 14.76 | 14.92 | 14.66 | 14.77 | +0.14% | 567,360 | 837,924,025 |
| 2024-12-25 | 15.14 | 15.15 | 14.61 | 14.75 | -2.38% | 565,645 | 836,487,157 |
| 2024-12-24 | 15.1 | 15.3 | 15 | 15.11 | +0.27% | 336,571 | 509,158,421 |
| 2024-12-23 | 15.42 | 15.45 | 15.05 | 15.07 | -2.14% | 369,105 | 562,441,755 |
| 2024-12-20 | 15.65 | 15.78 | 15.34 | 15.4 | -0.9% | 592,359 | 921,012,134 |
| 2024-12-19 | 15.45 | 15.64 | 15.13 | 15.54 | 0% | 468,891 | 721,938,995 |
| 2024-12-18 | 15.6 | 15.74 | 15.5 | 15.54 | +0.26% | 268,939 | 420,120,483 |
| 2024-12-17 | 15.45 | 16.05 | 15.41 | 15.5 | +0.26% | 496,141 | 778,797,120 |
| 2024-12-16 | 15.7 | 15.76 | 15.35 | 15.46 | -1.02% | 383,393 | 595,363,427 |
| 2024-12-13 | 15.71 | 15.94 | 15.6 | 15.62 | -1.39% | 450,461 | 709,925,864 |
| 2024-12-12 | 15.78 | 15.85 | 15.61 | 15.84 | +0.25% | 339,375 | 534,585,649 |
| 2024-12-11 | 15.64 | 15.86 | 15.62 | 15.8 | +0.19% | 299,595 | 472,424,053 |
| 2024-12-10 | 16.25 | 16.36 | 15.72 | 15.77 | -0.69% | 711,404 | 1,135,673,971 |
| 2024-12-09 | 15.85 | 16.04 | 15.67 | 15.88 | -0.25% | 444,564 | 704,152,219 |
| 2024-12-06 | 15.89 | 16.09 | 15.77 | 15.92 | -0.19% | 363,187 | 579,215,956 |
| 2024-12-05 | 16.32 | 16.38 | 15.65 | 15.95 | -2.45% | 618,365 | 981,281,782 |
| 2024-12-04 | 16.82 | 16.84 | 16.24 | 16.35 | -2.5% | 398,242 | 653,734,251 |
| 2024-12-03 | 16.27 | 17.05 | 16.24 | 16.77 | +3.07% | 882,358 | 1,485,804,812 |
| 2024-12-02 | 15.84 | 16.35 | 15.59 | 16.27 | +2.46% | 566,322 | 912,319,338 |
| 2024-11-29 | 15.88 | 16.19 | 15.85 | 15.88 | -0.25% | 471,117 | 754,293,410 |
| 2024-11-28 | 16.38 | 16.52 | 15.88 | 15.92 | -2.39% | 351,923 | 566,132,530 |
| 2024-11-27 | 15.71 | 16.33 | 15.65 | 16.31 | +3.42% | 388,685 | 623,061,425 |
| 2024-11-26 | 15.74 | 15.94 | 15.7 | 15.77 | +0.77% | 240,837 | 380,814,105 |
| 2024-11-25 | 15.62 | 16 | 15.55 | 15.65 | +0.19% | 395,154 | 621,456,626 |
| 2024-11-22 | 16.29 | 16.29 | 15.61 | 15.62 | -4.29% | 499,167 | 796,876,901 |
| 2024-11-21 | 16.3 | 16.48 | 16.2 | 16.32 | +0.18% | 320,817 | 523,255,148 |
| 2024-11-20 | 16.17 | 16.42 | 15.96 | 16.29 | +0.62% | 414,960 | 671,160,750 |
| 2024-11-19 | 16.2 | 16.47 | 15.75 | 16.19 | -0.12% | 433,162 | 695,447,049 |
| 2024-11-18 | 16.33 | 16.89 | 16.11 | 16.21 | -0.37% | 713,994 | 1,178,479,561 |
| 2024-11-15 | 16.54 | 16.67 | 16.16 | 16.27 | -1.63% | 550,913 | 906,259,103 |
| 2024-11-14 | 17.09 | 17.18 | 16.43 | 16.54 | -3.56% | 538,848 | 902,139,818 |
| 2024-11-13 | 16.9 | 17.18 | 16.85 | 17.15 | +0.59% | 409,057 | 696,036,661 |
| 2024-11-12 | 17.16 | 17.49 | 16.9 | 17.05 | -1.27% | 630,297 | 1,084,457,426 |
| 2024-11-11 | 17.25 | 17.29 | 16.8 | 17.27 | -0.17% | 850,356 | 1,451,343,653 |
| 2024-11-08 | 17.64 | 17.78 | 17.25 | 17.3 | -0.06% | 918,062 | 1,603,407,682 |
| 2024-11-07 | 16.78 | 17.32 | 16.7 | 17.31 | +2.3% | 996,198 | 1,704,641,061 |
| 2024-11-06 | 16.62 | 17.16 | 16.61 | 16.92 | +4.38% | 1,414,197 | 2,391,181,686 |
| 2024-11-05 | 15.7 | 16.3 | 15.63 | 16.21 | +2.99% | 999,641 | 1,606,866,579 |
| 2024-11-04 | 15.72 | 15.97 | 15.58 | 15.74 | +0.51% | 513,863 | 807,650,402 |
| 2024-11-01 | 15.65 | 15.99 | 15.41 | 15.66 | -0.57% | 658,287 | 1,033,625,748 |
| 2024-10-31 | 15.85 | 15.95 | 15.43 | 15.75 | -0.38% | 729,297 | 1,144,378,853 |
| 2024-10-30 | 15.68 | 16.16 | 15.65 | 15.81 | +2.07% | 1,206,722 | 1,914,532,453 |
| 2024-10-29 | 15.91 | 15.94 | 15.38 | 15.49 | -2.64% | 1,252,329 | 1,948,215,418 |
| 2024-10-28 | 16.86 | 16.88 | 15.72 | 15.91 | -5.52% | 1,427,473 | 2,288,894,211 |
| 2024-10-25 | 16.33 | 16.99 | 16.25 | 16.84 | +2.62% | 897,583 | 1,500,078,328 |
| 2024-10-24 | 16.29 | 16.58 | 15.9 | 16.41 | +0.37% | 725,265 | 1,184,524,726 |
| 2024-10-23 | 16.49 | 17.24 | 16.27 | 16.35 | +0.37% | 2,028,774 | 3,410,225,077 |
| 2024-10-22 | 15.2 | 16.41 | 15.17 | 16.29 | +7.17% | 1,622,478 | 2,599,155,761 |
| 2024-10-21 | 15.23 | 15.49 | 15.06 | 15.2 | +0.86% | 828,201 | 1,267,651,557 |
| 2024-10-18 | 14.61 | 15.31 | 14.53 | 15.07 | +3.08% | 856,058 | 1,286,692,291 |
| 2024-10-17 | 14.44 | 14.92 | 14.44 | 14.62 | +1.81% | 615,722 | 904,191,234 |
| 2024-10-16 | 14.33 | 14.53 | 14.12 | 14.36 | -0.97% | 420,267 | 602,690,763 |
| 2024-10-15 | 15 | 15 | 14.5 | 14.5 | -3.65% | 684,402 | 1,008,253,957 |
| 2024-10-14 | 14.86 | 15.17 | 14.72 | 15.05 | +2.24% | 574,108 | 859,754,015 |
| 2024-10-11 | 15.15 | 15.34 | 14.56 | 14.72 | -4.17% | 599,894 | 893,570,790 |
| 2024-10-10 | 15.03 | 15.75 | 14.72 | 15.36 | +2.33% | 906,500 | 1,385,548,526 |
| 2024-10-09 | 15.88 | 16.04 | 15 | 15.01 | -7.8% | 1,108,792 | 1,714,612,366 |
| 2024-10-08 | 17.04 | 17.04 | 15.41 | 16.28 | +5.1% | 1,726,958 | 2,793,886,315 |
| 2024-09-30 | 14.9 | 15.59 | 14.57 | 15.49 | +8.47% | 1,477,799 | 2,235,381,104 |
| 2024-09-27 | 13.59 | 14.3 | 13.57 | 14.28 | +6.17% | 892,620 | 1,250,328,092 |
| 2024-09-26 | 13.2 | 13.45 | 12.9 | 13.45 | +1.97% | 817,934 | 1,075,033,177 |
| 2024-09-25 | 13.18 | 13.69 | 13.14 | 13.19 | +0.53% | 681,731 | 913,423,339 |
| 2024-09-24 | 12.95 | 13.14 | 12.65 | 13.12 | +2.18% | 641,100 | 830,183,659 |
| 2024-09-23 | 13.05 | 13.1 | 12.79 | 12.84 | -1.76% | 347,040 | 448,313,411 |
| 2024-09-20 | 13.44 | 13.49 | 12.9 | 13.07 | -2.54% | 441,374 | 576,991,433 |
| 2024-09-19 | 13.5 | 13.6 | 13.27 | 13.41 | -0.07% | 361,453 | 485,154,635 |
| 2024-09-18 | 13.23 | 13.52 | 13.11 | 13.42 | +1.67% | 292,545 | 391,294,799 |
| 2024-09-13 | 13.48 | 13.9 | 13.17 | 13.2 | -1.12% | 350,783 | 472,095,941 |
| 2024-09-12 | 13.55 | 13.76 | 13.33 | 13.35 | -1.26% | 262,526 | 354,622,689 |
| 2024-09-11 | 13 | 13.68 | 12.91 | 13.52 | +4.24% | 554,603 | 744,758,064 |
| 2024-09-10 | 13.01 | 13.17 | 12.82 | 12.97 | -0.77% | 219,852 | 285,573,280 |
| 2024-09-09 | 12.85 | 13.1 | 12.82 | 13.07 | +0.69% | 237,458 | 308,456,778 |
| 2024-09-06 | 13.22 | 13.37 | 12.96 | 12.98 | -1.74% | 277,332 | 365,453,555 |
| 2024-09-05 | 13.2 | 13.3 | 13.09 | 13.21 | +0.15% | 269,299 | 355,693,599 |
| 2024-09-04 | 12.88 | 13.32 | 12.75 | 13.19 | +2.41% | 562,721 | 738,619,964 |
| 2024-09-03 | 12.46 | 12.89 | 12.36 | 12.88 | +3.12% | 501,501 | 637,272,224 |
| 2024-09-02 | 12.85 | 13 | 12.47 | 12.49 | -3.63% | 436,692 | 552,500,512 |
| 2024-08-30 | 12.76 | 13.14 | 12.34 | 12.96 | -0.77% | 867,043 | 1,108,650,550 |
| 2024-08-29 | 12.65 | 13.14 | 12.65 | 13.06 | +3.73% | 490,418 | 634,331,548 |
| 2024-08-28 | 12.27 | 12.63 | 12.26 | 12.59 | +2.19% | 312,381 | 391,188,273 |
| 2024-08-27 | 12.56 | 12.58 | 12.28 | 12.32 | -2.45% | 259,321 | 321,457,407 |
| 2024-08-26 | 12.71 | 12.87 | 12.55 | 12.63 | -0.47% | 237,299 | 300,884,626 |
| 2024-08-23 | 12.75 | 12.92 | 12.64 | 12.69 | -1.01% | 225,793 | 287,555,428 |
| 2024-08-22 | 13.06 | 13.07 | 12.78 | 12.82 | -1.38% | 204,906 | 263,784,421 |
| 2024-08-21 | 13.06 | 13.16 | 12.93 | 13 | -0.91% | 157,265 | 204,744,365 |
| 2024-08-20 | 13.19 | 13.22 | 12.9 | 13.12 | -0.98% | 306,020 | 398,581,527 |
| 2024-08-19 | 13.33 | 13.45 | 13.14 | 13.25 | -0.6% | 220,440 | 292,186,426 |
| 2024-08-16 | 13.18 | 13.5 | 13.16 | 13.33 | +1.06% | 306,763 | 409,951,295 |
| 2024-08-15 | 13.1 | 13.33 | 12.94 | 13.19 | +0.38% | 265,059 | 349,123,931 |
| 2024-08-14 | 13.62 | 13.66 | 13.05 | 13.14 | -3.24% | 462,971 | 609,655,102 |
| 2024-08-13 | 13.47 | 13.61 | 13.41 | 13.58 | +0.44% | 198,660 | 268,027,773 |
| 2024-08-12 | 13.75 | 13.9 | 13.41 | 13.52 | -0.59% | 251,553 | 341,959,351 |
| 2024-08-09 | 13.78 | 14.12 | 13.6 | 13.6 | -0.95% | 343,449 | 472,842,658 |
| 2024-08-08 | 14.01 | 14.1 | 13.63 | 13.73 | -2.56% | 375,244 | 517,763,814 |
| 2024-08-07 | 13.88 | 14.28 | 13.88 | 14.09 | +2.18% | 394,273 | 557,333,520 |
| 2024-08-06 | 14.21 | 14.32 | 13.63 | 13.79 | -1.99% | 533,393 | 741,109,144 |
| 2024-08-05 | 14.44 | 14.65 | 14.07 | 14.07 | -3.43% | 330,277 | 472,723,327 |
| 2024-08-02 | 14.8 | 14.9 | 14.51 | 14.57 | -2.8% | 391,787 | 574,731,809 |
| 2024-08-01 | 14.98 | 15.25 | 14.86 | 14.99 | +0.13% | 382,647 | 575,834,198 |
| 2024-07-31 | 15.1 | 15.2 | 14.69 | 14.97 | -0.86% | 595,235 | 890,590,837 |
| 2024-07-30 | 15.2 | 15.39 | 15.01 | 15.1 | -1.05% | 249,004 | 377,718,549 |
| 2024-07-29 | 15.49 | 15.72 | 15.1 | 15.26 | -1.48% | 417,677 | 639,268,056 |
| 2024-07-26 | 14.95 | 15.55 | 14.83 | 15.49 | +3.4% | 657,137 | 1,010,884,948 |
| 2024-07-25 | 14.25 | 15.2 | 14.11 | 14.98 | +5.2% | 903,894 | 1,336,463,445 |
| 2024-07-24 | 14.03 | 14.44 | 13.99 | 14.24 | +1.35% | 316,744 | 451,528,662 |
| 2024-07-23 | 14.66 | 14.7 | 14.05 | 14.05 | -3.64% | 396,067 | 563,320,765 |
| 2024-07-22 | 14.3 | 14.89 | 14.06 | 14.58 | +2.24% | 582,487 | 850,579,072 |
| 2024-07-19 | 14 | 14.39 | 13.93 | 14.26 | +1.57% | 448,103 | 638,650,446 |
| 2024-07-18 | 14.16 | 14.17 | 13.72 | 14.04 | -0.85% | 550,156 | 768,096,348 |
| 2024-07-17 | 14.35 | 14.41 | 14.16 | 14.16 | -1.73% | 280,330 | 399,556,555 |
| 2024-07-16 | 14.57 | 14.67 | 13.99 | 14.41 | -1.84% | 665,562 | 948,712,521 |
| 2024-07-15 | 14.88 | 14.98 | 14.56 | 14.68 | -2.52% | 278,908 | 409,929,685 |
| 2024-07-12 | 15.22 | 15.25 | 14.81 | 15.06 | -0.86% | 419,024 | 629,011,309 |
| 2024-07-11 | 15.59 | 15.66 | 15.02 | 15.19 | -1.17% | 640,757 | 978,053,274 |
| 2024-07-10 | 15.95 | 15.98 | 15.32 | 15.37 | -3.88% | 599,245 | 931,607,809 |
| 2024-07-09 | 15.37 | 16.05 | 15.25 | 15.99 | +4.51% | 650,875 | 1,028,497,024 |
| 2024-07-08 | 15.3 | 15.65 | 15.16 | 15.3 | -0.33% | 442,535 | 682,858,964 |
| 2024-07-05 | 15.22 | 15.44 | 14.89 | 15.35 | +0.39% | 270,128 | 410,458,907 |
| 2024-07-04 | 15.19 | 15.72 | 15.19 | 15.29 | +0.79% | 454,340 | 704,154,418 |
| 2024-07-03 | 15.13 | 15.2 | 14.76 | 15.17 | +0.26% | 364,979 | 548,770,986 |
| 2024-07-02 | 15.85 | 15.99 | 14.48 | 15.13 | -5.02% | 1,020,614 | 1,538,499,673 |
| 2024-07-01 | 15.86 | 16.01 | 15.57 | 15.93 | +0.5% | 325,423 | 514,111,125 |
| 2024-06-28 | 15.1 | 16.1 | 15.1 | 15.85 | +4.41% | 628,050 | 990,339,323 |
| 2024-06-27 | 15.23 | 15.38 | 14.92 | 15.18 | -0.91% | 387,682 | 588,123,247 |
| 2024-06-26 | 15.26 | 15.39 | 15.12 | 15.32 | +0.26% | 310,450 | 473,635,840 |
| 2024-06-25 | 15.65 | 15.68 | 15.21 | 15.28 | -2.68% | 505,901 | 779,703,308 |
| 2024-06-24 | 15.67 | 16.2 | 15.66 | 15.7 | -0.7% | 671,662 | 1,073,072,619 |
| 2024-06-21 | 15.58 | 15.9 | 15.49 | 15.81 | +1.22% | 481,029 | 753,572,071 |
| 2024-06-20 | 15.51 | 15.98 | 15.5 | 15.62 | +0.39% | 663,917 | 1,048,457,476 |
| 2024-06-19 | 15.68 | 15.74 | 15.42 | 15.56 | -0.45% | 342,191 | 532,524,837 |
| 2024-06-18 | 15.38 | 15.66 | 15.3 | 15.63 | +1.63% | 578,042 | 897,799,026 |
| 2024-06-17 | 14.71 | 15.43 | 14.7 | 15.38 | +4.34% | 765,740 | 1,165,963,922 |
| 2024-06-14 | 14.6 | 14.81 | 14.4 | 14.74 | +0.61% | 342,064 | 501,891,802 |
| 2024-06-13 | 14.44 | 14.85 | 14.38 | 14.65 | +1.03% | 391,462 | 573,005,024 |
| 2024-06-12 | 14.51 | 14.77 | 14.31 | 14.5 | -0.41% | 307,974 | 446,625,122 |
| 2024-06-11 | 14.41 | 14.72 | 14.16 | 14.56 | +0.69% | 339,072 | 491,257,876 |
| 2024-06-07 | 14.45 | 14.56 | 14.15 | 14.46 | +0.21% | 395,269 | 567,729,739 |
| 2024-06-06 | 14.56 | 14.75 | 14.33 | 14.43 | -0.76% | 385,141 | 559,022,221 |
| 2024-06-05 | 15.07 | 15.17 | 14.5 | 14.54 | -3.9% | 580,828 | 856,368,347 |
| 2024-06-04 | 14.73 | 15.15 | 14.69 | 15.13 | +2.3% | 431,592 | 645,976,011 |
| 2024-06-03 | 15.01 | 15.02 | 14.62 | 14.79 | -1.79% | 485,700 | 718,647,574 |
| 2024-05-31 | 15.37 | 15.45 | 15.03 | 15.06 | -2.08% | 420,728 | 638,184,764 |
| 2024-05-30 | 15.34 | 15.52 | 15.14 | 15.38 | +0.26% | 409,827 | 629,335,892 |
| 2024-05-29 | 15.1 | 15.65 | 15.03 | 15.34 | +0.72% | 527,342 | 810,149,977 |
| 2024-05-28 | 15.43 | 15.87 | 15.18 | 15.23 | -0.72% | 877,552 | 1,362,316,729 |
| 2024-05-27 | 14.84 | 15.35 | 14.7 | 15.34 | +4.92% | 914,876 | 1,380,748,784 |
| 2024-05-24 | 14.57 | 15.19 | 14.47 | 14.62 | +0.55% | 650,977 | 970,481,673 |
| 2024-05-23 | 14.49 | 14.63 | 14.28 | 14.54 | +0.28% | 509,309 | 737,956,667 |
| 2024-05-22 | 14.75 | 14.82 | 14.44 | 14.5 | -1.69% | 543,852 | 792,009,426 |
| 2024-05-21 | 14.89 | 14.96 | 14.68 | 14.75 | -1.27% | 351,999 | 520,149,785 |
| 2024-05-20 | 14.75 | 15.07 | 14.7 | 14.94 | +1.15% | 463,791 | 690,991,903 |
| 2024-05-17 | 14.91 | 15.02 | 14.56 | 14.77 | -1.86% | 623,230 | 918,988,487 |
| 2024-05-16 | 14.73 | 15.49 | 14.73 | 15.05 | +2.38% | 1,112,981 | 1,694,576,636 |
| 2024-05-15 | 14.92 | 15.04 | 14.6 | 14.7 | -1.8% | 505,632 | 750,004,036 |
| 2024-05-14 | 14.97 | 15.1 | 14.81 | 14.97 | -0.27% | 611,067 | 914,278,571 |
| 2024-05-13 | 14.3 | 15.24 | 14.22 | 15.01 | +4.38% | 1,461,051 | 2,179,247,662 |
| 2024-05-10 | 14.18 | 14.48 | 14.13 | 14.38 | +1.41% | 582,964 | 835,320,393 |
| 2024-05-09 | 13.87 | 14.28 | 13.87 | 14.18 | +1.72% | 596,470 | 841,758,347 |
| 2024-05-08 | 13.83 | 14.17 | 13.65 | 13.94 | +0.72% | 750,030 | 1,048,611,088 |
| 2024-05-07 | 13.9 | 13.9 | 13.69 | 13.84 | -0.5% | 442,589 | 610,157,889 |
| 2024-05-06 | 13.84 | 14.21 | 13.82 | 13.91 | +2.51% | 805,818 | 1,126,323,758 |
| 2024-04-30 | 13.5 | 13.63 | 13.4 | 13.57 | -0.07% | 535,182 | 723,787,157 |
| 2024-04-29 | 12.63 | 13.76 | 12.62 | 13.58 | +8.12% | 1,385,484 | 1,862,531,986 |
| 2024-04-26 | 12.61 | 12.61 | 12.02 | 12.56 | -2.03% | 1,416,426 | 1,744,830,565 |
| 2024-04-25 | 12.87 | 12.99 | 12.74 | 12.82 | -0.7% | 279,427 | 359,403,722 |
| 2024-04-24 | 12.53 | 12.94 | 12.52 | 12.91 | +2.87% | 433,357 | 553,841,796 |
| 2024-04-23 | 12.52 | 12.6 | 12.36 | 12.55 | +0.16% | 315,086 | 393,328,403 |
| 2024-04-22 | 12.53 | 12.7 | 12.44 | 12.53 | -0.79% | 333,500 | 418,675,950 |
| 2024-04-19 | 12.96 | 12.96 | 12.35 | 12.63 | -3.37% | 1,011,148 | 1,271,591,820 |
| 2024-04-18 | 13.35 | 13.38 | 13.06 | 13.07 | -2.32% | 764,024 | 1,008,447,520 |
| 2024-04-17 | 13.18 | 13.47 | 12.93 | 13.38 | +2.53% | 688,746 | 914,061,555 |
| 2024-04-16 | 13.4 | 13.65 | 13 | 13.05 | -3.26% | 808,078 | 1,070,527,207 |
| 2024-04-15 | 13.34 | 13.58 | 13.2 | 13.49 | +1.12% | 522,538 | 701,785,228 |
| 2024-04-12 | 13.09 | 13.57 | 13.08 | 13.34 | +2.3% | 552,324 | 736,524,396 |
| 2024-04-11 | 12.9 | 13.14 | 12.81 | 13.04 | +1.09% | 369,355 | 479,838,812 |
| 2024-04-10 | 13.4 | 13.4 | 12.77 | 12.9 | -3.95% | 546,909 | 709,006,893 |
| 2024-04-09 | 13.22 | 13.5 | 13.22 | 13.43 | +0.9% | 251,662 | 337,052,937 |
| 2024-04-08 | 13.23 | 13.55 | 13.09 | 13.31 | -0.08% | 409,625 | 547,864,557 |
| 2024-04-03 | 13.78 | 13.78 | 13.27 | 13.32 | -2.99% | 566,783 | 758,747,690 |
| 2024-04-02 | 14.1 | 14.22 | 13.63 | 13.73 | -2.62% | 532,381 | 735,317,891 |
| 2024-04-01 | 14.15 | 14.33 | 13.96 | 14.1 | +0.5% | 377,317 | 532,580,791 |
| 2024-03-29 | 14.05 | 14.11 | 13.75 | 14.03 | -0.21% | 311,006 | 431,897,826 |
| 2024-03-28 | 13.73 | 14.2 | 13.72 | 14.06 | +2.48% | 398,586 | 558,177,756 |
| 2024-03-27 | 14.43 | 14.45 | 13.71 | 13.72 | -4.26% | 467,626 | 652,940,046 |
| 2024-03-26 | 14.3 | 14.45 | 14.13 | 14.33 | -1.31% | 569,057 | 812,998,970 |
| 2024-03-25 | 14.69 | 15.01 | 14.52 | 14.52 | -1.56% | 378,423 | 558,585,591 |
| 2024-03-22 | 14.8 | 14.94 | 14.55 | 14.75 | -0.67% | 461,603 | 680,113,340 |
| 2024-03-21 | 14.55 | 14.95 | 14.55 | 14.85 | +1.85% | 633,151 | 939,820,490 |
| 2024-03-20 | 14.71 | 14.83 | 14.54 | 14.58 | -0.75% | 439,709 | 643,386,870 |
| 2024-03-19 | 14.89 | 14.89 | 14.68 | 14.69 | -1.34% | 483,208 | 713,158,013 |
| 2024-03-18 | 14.85 | 14.93 | 14.69 | 14.89 | +0.68% | 622,333 | 921,925,492 |
| 2024-03-15 | 15.01 | 15.24 | 14.61 | 14.79 | -1.99% | 916,171 | 1,356,941,200 |
| 2024-03-14 | 14.95 | 15.17 | 14.77 | 15.09 | +0.47% | 833,740 | 1,247,906,074 |
| 2024-03-13 | 14.61 | 15.39 | 14.53 | 15.02 | +3.8% | 1,524,024 | 2,292,786,250 |
| 2024-03-12 | 14.43 | 14.83 | 14.32 | 14.47 | +1.12% | 1,037,503 | 1,511,232,880 |
| 2024-03-11 | 14 | 14.35 | 13.77 | 14.31 | +2.95% | 981,014 | 1,382,159,666 |
| 2024-03-08 | 13.48 | 13.93 | 13.46 | 13.9 | +3.12% | 779,949 | 1,076,560,554 |
| 2024-03-07 | 13.78 | 13.86 | 13.43 | 13.48 | -3.09% | 712,375 | 969,631,216 |
| 2024-03-06 | 13.12 | 14.07 | 13.08 | 13.91 | +5.7% | 1,313,883 | 1,800,500,065 |
| 2024-03-05 | 13.3 | 13.38 | 13.1 | 13.16 | -1.94% | 555,969 | 734,205,159 |
| 2024-03-04 | 13.37 | 13.53 | 13.24 | 13.42 | +0.3% | 702,999 | 941,911,721 |
| 2024-03-01 | 13.22 | 13.45 | 12.9 | 13.38 | +2.22% | 860,927 | 1,139,734,468 |
| 2024-02-29 | 12.51 | 13.1 | 12.48 | 13.09 | +4.14% | 683,578 | 883,676,259 |
| 2024-02-28 | 13.2 | 13.25 | 12.56 | 12.57 | -3.75% | 867,786 | 1,121,830,685 |
| 2024-02-27 | 12.37 | 13.06 | 12.31 | 13.06 | +5.58% | 849,434 | 1,087,149,083 |
| 2024-02-26 | 12.38 | 12.48 | 12.27 | 12.37 | -0.4% | 417,900 | 517,482,756 |
| 2024-02-23 | 12.42 | 12.52 | 12.36 | 12.42 | +0.16% | 368,304 | 457,219,333 |
| 2024-02-22 | 12.34 | 12.55 | 12.29 | 12.4 | +0.16% | 419,112 | 519,309,990 |
| 2024-02-21 | 12.15 | 12.67 | 12.1 | 12.38 | +0.9% | 620,120 | 773,003,551 |
| 2024-02-20 | 12.19 | 12.38 | 12.03 | 12.27 | -0.08% | 389,924 | 474,299,077 |
| 2024-02-19 | 12.14 | 12.38 | 12.13 | 12.28 | +1.99% | 485,740 | 593,632,302 |
| 2024-02-08 | 11.78 | 12.07 | 11.78 | 12.04 | +2.64% | 502,892 | 602,680,744 |
| 2024-02-07 | 11.53 | 11.95 | 11.5 | 11.73 | +1.73% | 502,793 | 591,524,172 |
| 2024-02-06 | 10.66 | 11.59 | 10.42 | 11.53 | +7.86% | 591,635 | 659,938,519 |
| 2024-02-05 | 11.28 | 11.39 | 10.53 | 10.69 | -5.73% | 578,939 | 631,255,818 |
| 2024-02-02 | 11.6 | 11.85 | 11 | 11.34 | -1.99% | 506,513 | 583,339,027 |
| 2024-02-01 | 11.54 | 11.8 | 11.33 | 11.57 | +0.09% | 297,252 | 343,934,734 |
| 2024-01-31 | 11.7 | 11.94 | 11.49 | 11.56 | -1.53% | 357,302 | 419,510,152 |
| 2024-01-30 | 12 | 12.03 | 11.7 | 11.74 | -2.57% | 261,219 | 310,495,975 |
| 2024-01-29 | 12.19 | 12.26 | 11.94 | 12.05 | -1.15% | 325,115 | 392,345,695 |
| 2024-01-26 | 12.41 | 12.45 | 12.17 | 12.19 | -1.69% | 397,117 | 488,520,513 |
| 2024-01-25 | 12.23 | 12.45 | 12.07 | 12.4 | +1.14% | 575,360 | 708,811,672 |
| 2024-01-24 | 12.19 | 12.32 | 11.87 | 12.26 | +1.07% | 611,836 | 740,620,522 |
| 2024-01-23 | 11.48 | 12.2 | 11.43 | 12.13 | +5.66% | 642,231 | 768,621,593 |
| 2024-01-22 | 12.01 | 12.01 | 11.38 | 11.48 | -4.41% | 440,066 | 516,528,027 |
| 2024-01-19 | 12.1 | 12.4 | 12 | 12.01 | -1.15% | 543,206 | 661,904,270 |
| 2024-01-18 | 11.64 | 12.18 | 11.56 | 12.15 | +4.02% | 782,987 | 927,977,617 |
| 2024-01-17 | 12 | 12.1 | 11.68 | 11.68 | -3.47% | 512,436 | 609,544,800 |
| 2024-01-16 | 12 | 12.26 | 11.8 | 12.1 | +6.14% | 1,276,091 | 1,532,966,972 |
| 2024-01-15 | 11.53 | 11.56 | 11.37 | 11.4 | -1.47% | 265,908 | 304,355,791 |
| 2024-01-12 | 11.59 | 11.73 | 11.52 | 11.57 | -0.6% | 290,948 | 338,229,216 |
| 2024-01-11 | 11.24 | 11.71 | 11.2 | 11.64 | +3.47% | 441,845 | 508,699,301 |
| 2024-01-10 | 11.4 | 11.52 | 11.13 | 11.25 | -1.75% | 389,150 | 439,504,347 |
| 2024-01-09 | 11.6 | 11.69 | 11.35 | 11.45 | -0.69% | 382,505 | 439,362,918 |
| 2024-01-08 | 11.72 | 11.87 | 11.52 | 11.53 | -1.71% | 301,890 | 352,702,491 |
| 2024-01-05 | 12.11 | 12.16 | 11.69 | 11.73 | -3.14% | 424,510 | 503,787,154 |
| 2024-01-04 | 12.29 | 12.29 | 12.03 | 12.11 | -1.54% | 247,761 | 300,169,387 |
| 2024-01-03 | 12.37 | 12.51 | 12.15 | 12.3 | -0.81% | 333,977 | 411,139,419 |
| 2024-01-02 | 12.51 | 12.61 | 12.39 | 12.4 | -0.72% | 322,385 | 401,725,385 |
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╕нхдйчзСцКА 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