股票概览
1.82
+0.55%
+0.01
1.81
开盘价
1.83
最高价
1.79
最低价
397,937
成交量
数据更新至: 2025-03-25
技术指标
1.84
MA5 (5日均线)
1.85
MA10 (10日均线)
1.87
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 | 1.81 | 1.83 | 1.79 | 1.82 | +0.55% | 397,937 | 72,157,667 |
| 2025-03-24 | 1.83 | 1.84 | 1.78 | 1.81 | -1.09% | 743,715 | 134,239,226 |
| 2025-03-21 | 1.86 | 1.87 | 1.83 | 1.83 | -1.61% | 652,820 | 120,594,251 |
| 2025-03-20 | 1.86 | 1.88 | 1.85 | 1.86 | -0.53% | 482,503 | 90,069,048 |
| 2025-03-19 | 1.88 | 1.89 | 1.86 | 1.87 | -0.53% | 550,787 | 103,068,214 |
| 2025-03-18 | 1.9 | 1.91 | 1.87 | 1.88 | -1.05% | 563,644 | 106,088,851 |
| 2025-03-17 | 1.87 | 1.92 | 1.87 | 1.9 | +1.6% | 1,020,108 | 193,865,750 |
| 2025-03-14 | 1.81 | 1.87 | 1.8 | 1.87 | +3.31% | 931,799 | 171,812,459 |
| 2025-03-13 | 1.84 | 1.85 | 1.8 | 1.81 | -1.63% | 675,103 | 122,830,531 |
| 2025-03-12 | 1.84 | 1.86 | 1.83 | 1.84 | -0.54% | 524,223 | 96,718,392 |
| 2025-03-11 | 1.84 | 1.85 | 1.82 | 1.85 | 0% | 512,263 | 94,171,073 |
| 2025-03-10 | 1.87 | 1.89 | 1.84 | 1.85 | -0.54% | 641,045 | 119,268,131 |
| 2025-03-07 | 1.91 | 1.91 | 1.86 | 1.86 | -3.13% | 755,602 | 141,805,147 |
| 2025-03-06 | 1.88 | 1.92 | 1.87 | 1.92 | +3.23% | 1,113,373 | 211,102,049 |
| 2025-03-05 | 1.89 | 1.89 | 1.83 | 1.86 | -1.59% | 840,074 | 155,644,029 |
| 2025-03-04 | 1.89 | 1.9 | 1.86 | 1.89 | -0.53% | 819,021 | 153,912,554 |
| 2025-03-03 | 1.89 | 1.96 | 1.89 | 1.9 | +0.53% | 1,136,538 | 218,558,198 |
| 2025-02-28 | 1.93 | 1.95 | 1.88 | 1.89 | -2.58% | 1,244,456 | 238,849,731 |
| 2025-02-27 | 1.94 | 1.98 | 1.92 | 1.94 | 0% | 760,609 | 147,764,636 |
| 2025-02-26 | 1.9 | 1.94 | 1.9 | 1.94 | +2.65% | 941,809 | 181,774,098 |
| 2025-02-25 | 1.9 | 1.93 | 1.88 | 1.89 | -1.05% | 858,257 | 163,271,336 |
| 2025-02-24 | 1.9 | 1.97 | 1.89 | 1.91 | 0% | 960,036 | 185,141,817 |
| 2025-02-21 | 1.91 | 1.94 | 1.88 | 1.91 | 0% | 749,299 | 142,953,163 |
| 2025-02-20 | 1.91 | 1.93 | 1.89 | 1.91 | -0.52% | 632,594 | 120,729,334 |
| 2025-02-19 | 1.91 | 1.93 | 1.89 | 1.92 | +0.52% | 660,709 | 126,362,413 |
| 2025-02-18 | 1.99 | 2 | 1.91 | 1.91 | -4.5% | 985,377 | 191,662,922 |
| 2025-02-17 | 1.97 | 2.02 | 1.95 | 2 | +2.04% | 978,754 | 194,629,324 |
| 2025-02-14 | 2.01 | 2.02 | 1.95 | 1.96 | -2.49% | 923,681 | 182,231,762 |
| 2025-02-13 | 1.97 | 2.05 | 1.95 | 2.01 | +1.52% | 1,769,962 | 355,684,236 |
| 2025-02-12 | 1.91 | 1.98 | 1.88 | 1.98 | +3.66% | 997,438 | 192,301,394 |
| 2025-02-11 | 1.97 | 1.98 | 1.89 | 1.91 | -2.55% | 750,360 | 143,823,178 |
| 2025-02-10 | 1.9 | 1.97 | 1.9 | 1.96 | +3.16% | 1,152,921 | 223,417,310 |
| 2025-02-07 | 1.85 | 1.94 | 1.84 | 1.9 | +2.15% | 1,030,747 | 196,199,584 |
| 2025-02-06 | 1.83 | 1.87 | 1.79 | 1.86 | +2.2% | 833,359 | 152,677,799 |
| 2025-02-05 | 1.84 | 1.85 | 1.81 | 1.82 | -1.09% | 673,003 | 122,887,100 |
| 2025-01-27 | 1.86 | 1.9 | 1.82 | 1.84 | -4.66% | 1,238,349 | 228,974,985 |
| 2025-01-24 | 1.95 | 1.97 | 1.93 | 1.93 | -1.53% | 828,872 | 160,970,125 |
| 2025-01-23 | 1.95 | 2.02 | 1.95 | 1.96 | +1.03% | 970,278 | 192,847,050 |
| 2025-01-22 | 1.99 | 1.99 | 1.92 | 1.94 | -3% | 849,967 | 165,317,956 |
| 2025-01-21 | 1.99 | 2.07 | 1.98 | 2 | +0.5% | 1,399,001 | 282,887,069 |
| 2025-01-20 | 1.99 | 2.02 | 1.94 | 1.99 | +1.02% | 753,042 | 149,591,514 |
| 2025-01-17 | 1.96 | 2.01 | 1.93 | 1.97 | -0.51% | 792,877 | 156,459,507 |
| 2025-01-16 | 1.97 | 2.05 | 1.96 | 1.98 | +1.02% | 860,333 | 172,003,444 |
| 2025-01-15 | 1.97 | 1.99 | 1.93 | 1.96 | -0.51% | 636,482 | 124,474,093 |
| 2025-01-14 | 1.9 | 1.98 | 1.9 | 1.97 | +3.14% | 803,743 | 156,367,384 |
| 2025-01-13 | 1.87 | 1.92 | 1.85 | 1.91 | +1.06% | 788,113 | 148,979,018 |
| 2025-01-10 | 1.98 | 2 | 1.89 | 1.89 | -4.06% | 914,447 | 176,784,121 |
| 2025-01-09 | 1.97 | 1.99 | 1.95 | 1.97 | -0.51% | 611,836 | 120,730,491 |
| 2025-01-08 | 2 | 2.02 | 1.92 | 1.98 | -1.49% | 909,736 | 178,743,644 |
| 2025-01-07 | 1.99 | 2.01 | 1.95 | 2.01 | +1.52% | 734,094 | 145,792,433 |
| 2025-01-06 | 2.01 | 2.01 | 1.95 | 1.98 | -1.49% | 961,629 | 190,113,810 |
| 2025-01-03 | 2.08 | 2.1 | 2 | 2.01 | -3.37% | 947,450 | 193,464,890 |
| 2025-01-02 | 2.12 | 2.18 | 2.06 | 2.08 | -0.95% | 1,115,866 | 236,891,535 |
| 2024-12-31 | 2.19 | 2.21 | 2.1 | 2.1 | -4.11% | 817,276 | 175,257,850 |
| 2024-12-30 | 2.23 | 2.24 | 2.16 | 2.19 | -2.23% | 881,130 | 192,285,053 |
| 2024-12-27 | 2.22 | 2.27 | 2.21 | 2.24 | +0.9% | 822,262 | 185,148,072 |
| 2024-12-26 | 2.23 | 2.24 | 2.2 | 2.22 | 0% | 595,508 | 132,234,523 |
| 2024-12-25 | 2.26 | 2.27 | 2.18 | 2.22 | -1.33% | 783,522 | 173,167,983 |
| 2024-12-24 | 2.2 | 2.26 | 2.19 | 2.25 | +1.81% | 900,898 | 201,800,501 |
| 2024-12-23 | 2.29 | 2.29 | 2.2 | 2.21 | -3.49% | 1,051,071 | 234,695,426 |
| 2024-12-20 | 2.32 | 2.33 | 2.28 | 2.29 | -1.29% | 1,049,132 | 241,158,386 |
| 2024-12-19 | 2.3 | 2.33 | 2.28 | 2.32 | -0.85% | 942,315 | 217,515,016 |
| 2024-12-18 | 2.36 | 2.39 | 2.33 | 2.34 | -0.43% | 992,847 | 233,641,067 |
| 2024-12-17 | 2.43 | 2.44 | 2.33 | 2.35 | -2.89% | 1,520,237 | 358,648,549 |
| 2024-12-16 | 2.48 | 2.5 | 2.4 | 2.42 | -2.02% | 1,622,500 | 397,141,744 |
| 2024-12-13 | 2.57 | 2.58 | 2.43 | 2.47 | -5.73% | 3,404,047 | 845,605,892 |
| 2024-12-12 | 2.58 | 2.67 | 2.53 | 2.62 | +1.16% | 2,539,932 | 663,620,684 |
| 2024-12-11 | 2.46 | 2.69 | 2.44 | 2.59 | +4.86% | 3,087,587 | 800,754,923 |
| 2024-12-10 | 2.68 | 2.68 | 2.46 | 2.47 | +0.82% | 2,386,809 | 612,482,186 |
| 2024-12-09 | 2.52 | 2.55 | 2.42 | 2.45 | -2.78% | 1,405,183 | 346,851,649 |
| 2024-12-06 | 2.44 | 2.55 | 2.42 | 2.52 | +3.7% | 1,740,072 | 436,447,504 |
| 2024-12-05 | 2.39 | 2.44 | 2.38 | 2.43 | +0.83% | 955,306 | 230,392,617 |
| 2024-12-04 | 2.49 | 2.51 | 2.39 | 2.41 | -3.6% | 1,218,073 | 297,952,458 |
| 2024-12-03 | 2.47 | 2.53 | 2.43 | 2.5 | +1.21% | 1,517,549 | 375,015,017 |
| 2024-12-02 | 2.34 | 2.51 | 2.32 | 2.47 | +6.47% | 2,414,964 | 592,855,345 |
| 2024-11-29 | 2.27 | 2.35 | 2.24 | 2.32 | +1.31% | 1,375,019 | 316,232,042 |
| 2024-11-28 | 2.25 | 2.33 | 2.24 | 2.29 | +1.78% | 1,274,883 | 290,786,505 |
| 2024-11-27 | 2.19 | 2.26 | 2.12 | 2.25 | +2.27% | 1,161,552 | 255,126,538 |
| 2024-11-26 | 2.19 | 2.23 | 2.18 | 2.2 | 0% | 829,708 | 182,392,087 |
| 2024-11-25 | 2.25 | 2.28 | 2.16 | 2.2 | -1.79% | 1,455,236 | 321,747,435 |
| 2024-11-22 | 2.32 | 2.37 | 2.24 | 2.24 | -3.86% | 1,705,813 | 394,868,638 |
| 2024-11-21 | 2.34 | 2.36 | 2.3 | 2.33 | -1.27% | 1,204,811 | 279,727,403 |
| 2024-11-20 | 2.31 | 2.38 | 2.3 | 2.36 | 0% | 1,736,775 | 406,881,841 |
| 2024-11-19 | 2.37 | 2.38 | 2.22 | 2.36 | -3.67% | 3,350,762 | 772,703,671 |
| 2024-11-18 | 2.3 | 2.48 | 2.3 | 2.45 | +8.89% | 3,999,793 | 981,203,316 |
| 2024-11-15 | 2.25 | 2.33 | 2.24 | 2.25 | -2.6% | 1,686,138 | 384,319,036 |
| 2024-11-14 | 2.48 | 2.5 | 2.3 | 2.31 | -4.15% | 2,073,179 | 497,444,941 |
| 2024-11-13 | 2.44 | 2.48 | 2.36 | 2.41 | -2.03% | 1,986,289 | 478,928,943 |
| 2024-11-12 | 2.47 | 2.53 | 2.43 | 2.46 | -0.81% | 2,379,816 | 588,706,337 |
| 2024-11-11 | 2.53 | 2.61 | 2.42 | 2.48 | -4.98% | 3,439,661 | 853,755,631 |
| 2024-11-08 | 2.9 | 2.9 | 2.57 | 2.61 | -4.4% | 5,483,550 | 1,493,515,130 |
| 2024-11-07 | 2.43 | 2.73 | 2.38 | 2.73 | +10.08% | 4,048,255 | 1,053,736,692 |
| 2024-11-06 | 2.33 | 2.56 | 2.28 | 2.48 | +6.44% | 5,501,184 | 1,344,745,428 |
| 2024-11-05 | 2.11 | 2.33 | 2.1 | 2.33 | +9.91% | 3,046,845 | 695,153,873 |
| 2024-11-04 | 2.13 | 2.15 | 2.04 | 2.12 | +0.47% | 1,639,910 | 340,981,710 |
| 2024-11-01 | 2.1 | 2.24 | 2.09 | 2.11 | +0.96% | 3,084,049 | 661,423,989 |
| 2024-10-31 | 1.97 | 2.16 | 1.95 | 2.09 | +6.63% | 3,136,481 | 651,850,422 |
| 2024-10-30 | 1.93 | 2.06 | 1.92 | 1.96 | +2.08% | 2,212,687 | 439,599,843 |
| 2024-10-29 | 2.01 | 2.03 | 1.92 | 1.92 | -4.48% | 1,670,041 | 327,814,374 |
| 2024-10-28 | 1.93 | 2.01 | 1.92 | 2.01 | +4.15% | 1,947,066 | 384,955,909 |
| 2024-10-25 | 1.92 | 1.96 | 1.91 | 1.93 | +0.52% | 1,392,282 | 269,790,898 |
| 2024-10-24 | 1.9 | 1.94 | 1.89 | 1.92 | -0.52% | 981,669 | 188,079,117 |
| 2024-10-23 | 1.92 | 1.97 | 1.91 | 1.93 | 0% | 1,271,465 | 246,189,033 |
| 2024-10-22 | 1.91 | 1.96 | 1.91 | 1.93 | 0% | 1,114,590 | 214,968,851 |
| 2024-10-21 | 1.94 | 1.96 | 1.9 | 1.93 | -1.03% | 1,502,407 | 288,946,473 |
| 2024-10-18 | 1.94 | 1.99 | 1.86 | 1.95 | +1.04% | 2,101,383 | 403,059,779 |
| 2024-10-17 | 2.13 | 2.13 | 1.92 | 1.93 | -8.96% | 3,674,965 | 737,884,977 |
| 2024-10-16 | 1.94 | 2.12 | 1.94 | 2.12 | +9.84% | 3,984,956 | 828,696,683 |
| 2024-10-15 | 1.96 | 2.02 | 1.92 | 1.93 | -3.02% | 1,691,308 | 331,806,566 |
| 2024-10-14 | 2.04 | 2.06 | 1.92 | 1.99 | +4.74% | 1,986,560 | 394,373,669 |
| 2024-10-11 | 1.9 | 1.97 | 1.88 | 1.9 | -2.06% | 1,616,360 | 310,576,357 |
| 2024-10-10 | 1.97 | 2.03 | 1.86 | 1.94 | -5.83% | 2,643,051 | 514,026,063 |
| 2024-10-09 | 2.13 | 2.15 | 2.06 | 2.06 | -10.04% | 3,276,222 | 682,386,597 |
| 2024-10-08 | 2.29 | 2.29 | 2.08 | 2.29 | +10.1% | 6,021,987 | 1,337,729,515 |
| 2024-09-30 | 2.08 | 2.08 | 2.08 | 2.08 | +10.05% | 249,685 | 51,934,559 |
| 2024-09-27 | 1.89 | 1.89 | 1.89 | 1.89 | +9.88% | 889,750 | 168,162,724 |
| 2024-09-26 | 1.55 | 1.72 | 1.53 | 1.72 | +10.26% | 2,859,935 | 471,707,473 |
| 2024-09-25 | 1.52 | 1.65 | 1.52 | 1.56 | +4% | 2,583,940 | 415,314,923 |
| 2024-09-24 | 1.49 | 1.51 | 1.46 | 1.5 | +2.74% | 1,049,996 | 156,110,456 |
| 2024-09-23 | 1.45 | 1.48 | 1.44 | 1.46 | -0.68% | 715,655 | 104,521,665 |
| 2024-09-20 | 1.42 | 1.47 | 1.41 | 1.47 | +2.8% | 1,085,809 | 157,194,723 |
| 2024-09-19 | 1.4 | 1.45 | 1.39 | 1.43 | +2.88% | 1,062,697 | 151,508,936 |
| 2024-09-18 | 1.36 | 1.4 | 1.34 | 1.39 | +2.21% | 627,060 | 85,915,472 |
| 2024-09-13 | 1.36 | 1.38 | 1.35 | 1.36 | 0% | 404,428 | 55,185,539 |
| 2024-09-12 | 1.35 | 1.38 | 1.35 | 1.36 | +0.74% | 406,580 | 55,457,485 |
| 2024-09-11 | 1.34 | 1.36 | 1.33 | 1.35 | 0% | 400,592 | 54,047,603 |
| 2024-09-10 | 1.37 | 1.37 | 1.33 | 1.35 | -1.46% | 602,880 | 81,162,743 |
| 2024-09-09 | 1.37 | 1.38 | 1.35 | 1.37 | -0.72% | 371,995 | 50,777,399 |
| 2024-09-06 | 1.4 | 1.41 | 1.36 | 1.38 | -1.43% | 401,292 | 55,464,917 |
| 2024-09-05 | 1.39 | 1.42 | 1.38 | 1.4 | +2.19% | 526,909 | 73,746,679 |
| 2024-09-04 | 1.38 | 1.42 | 1.37 | 1.37 | -1.44% | 606,200 | 84,611,991 |
| 2024-09-03 | 1.37 | 1.41 | 1.36 | 1.39 | +1.46% | 623,373 | 86,501,391 |
| 2024-09-02 | 1.4 | 1.41 | 1.36 | 1.37 | -2.84% | 805,650 | 111,657,331 |
| 2024-08-30 | 1.34 | 1.45 | 1.34 | 1.41 | +4.44% | 1,321,486 | 185,139,363 |
| 2024-08-29 | 1.33 | 1.35 | 1.32 | 1.35 | +0.75% | 399,089 | 53,431,706 |
| 2024-08-28 | 1.33 | 1.34 | 1.31 | 1.34 | 0% | 560,174 | 74,370,643 |
| 2024-08-27 | 1.36 | 1.37 | 1.33 | 1.34 | -2.19% | 469,379 | 63,075,161 |
| 2024-08-26 | 1.34 | 1.38 | 1.34 | 1.37 | +2.24% | 369,466 | 50,441,212 |
| 2024-08-23 | 1.34 | 1.35 | 1.33 | 1.34 | -0.74% | 297,723 | 39,913,411 |
| 2024-08-22 | 1.37 | 1.39 | 1.34 | 1.35 | -0.74% | 412,619 | 56,239,772 |
| 2024-08-21 | 1.36 | 1.38 | 1.35 | 1.36 | -0.73% | 344,902 | 46,944,503 |
| 2024-08-20 | 1.4 | 1.41 | 1.36 | 1.37 | -2.14% | 421,649 | 58,247,546 |
| 2024-08-19 | 1.42 | 1.42 | 1.39 | 1.4 | -1.41% | 382,079 | 53,676,285 |
| 2024-08-16 | 1.42 | 1.44 | 1.41 | 1.42 | -0.7% | 418,271 | 59,442,985 |
| 2024-08-15 | 1.39 | 1.44 | 1.39 | 1.43 | +2.14% | 600,009 | 85,025,754 |
| 2024-08-14 | 1.42 | 1.43 | 1.4 | 1.4 | -1.41% | 314,518 | 44,395,717 |
| 2024-08-13 | 1.42 | 1.43 | 1.4 | 1.42 | 0% | 454,711 | 64,254,880 |
| 2024-08-12 | 1.48 | 1.48 | 1.41 | 1.42 | -4.7% | 663,624 | 95,496,742 |
| 2024-08-09 | 1.45 | 1.53 | 1.45 | 1.49 | +2.05% | 1,248,811 | 187,194,045 |
| 2024-08-08 | 1.43 | 1.49 | 1.42 | 1.46 | +2.82% | 928,885 | 134,834,675 |
| 2024-08-07 | 1.43 | 1.43 | 1.4 | 1.42 | -1.39% | 484,200 | 68,729,172 |
| 2024-08-06 | 1.42 | 1.44 | 1.41 | 1.44 | +2.86% | 625,779 | 89,174,333 |
| 2024-08-05 | 1.41 | 1.44 | 1.4 | 1.4 | -0.71% | 552,123 | 78,524,915 |
| 2024-08-02 | 1.42 | 1.44 | 1.41 | 1.41 | -0.7% | 407,245 | 57,989,786 |
| 2024-08-01 | 1.45 | 1.46 | 1.41 | 1.42 | -1.39% | 515,661 | 73,662,071 |
| 2024-07-31 | 1.39 | 1.45 | 1.38 | 1.44 | +4.35% | 723,114 | 102,774,614 |
| 2024-07-30 | 1.35 | 1.39 | 1.35 | 1.38 | +2.22% | 590,837 | 81,073,912 |
| 2024-07-29 | 1.36 | 1.37 | 1.34 | 1.35 | -0.74% | 388,689 | 52,609,141 |
| 2024-07-26 | 1.35 | 1.39 | 1.35 | 1.36 | +0.74% | 408,056 | 55,790,346 |
| 2024-07-25 | 1.33 | 1.36 | 1.32 | 1.35 | +1.5% | 430,622 | 58,055,444 |
| 2024-07-24 | 1.37 | 1.38 | 1.33 | 1.33 | -3.62% | 617,020 | 83,538,439 |
| 2024-07-23 | 1.4 | 1.43 | 1.38 | 1.38 | -1.43% | 516,154 | 72,457,816 |
| 2024-07-22 | 1.39 | 1.42 | 1.38 | 1.4 | +0.72% | 528,440 | 74,049,470 |
| 2024-07-19 | 1.42 | 1.43 | 1.37 | 1.39 | -2.8% | 790,763 | 110,000,277 |
| 2024-07-18 | 1.43 | 1.43 | 1.41 | 1.43 | -0.69% | 409,429 | 58,118,913 |
| 2024-07-17 | 1.41 | 1.46 | 1.41 | 1.44 | +1.41% | 652,105 | 94,036,352 |
| 2024-07-16 | 1.41 | 1.45 | 1.4 | 1.42 | +0.71% | 529,439 | 75,325,243 |
| 2024-07-15 | 1.44 | 1.45 | 1.4 | 1.41 | -3.42% | 591,618 | 84,195,247 |
| 2024-07-12 | 1.42 | 1.51 | 1.42 | 1.46 | +2.1% | 997,012 | 146,737,305 |
| 2024-07-11 | 1.39 | 1.44 | 1.39 | 1.43 | +4.38% | 839,876 | 119,029,381 |
| 2024-07-10 | 1.35 | 1.41 | 1.33 | 1.37 | +1.48% | 833,946 | 114,849,308 |
| 2024-07-09 | 1.34 | 1.37 | 1.31 | 1.35 | 0% | 675,418 | 90,570,107 |
| 2024-07-08 | 1.39 | 1.4 | 1.34 | 1.35 | -3.57% | 758,202 | 102,892,723 |
| 2024-07-05 | 1.4 | 1.42 | 1.38 | 1.4 | 0% | 568,924 | 79,666,598 |
| 2024-07-04 | 1.46 | 1.47 | 1.39 | 1.4 | -4.76% | 857,824 | 122,158,806 |
| 2024-07-03 | 1.43 | 1.49 | 1.42 | 1.47 | +2.8% | 947,741 | 138,908,042 |
| 2024-07-02 | 1.42 | 1.47 | 1.4 | 1.43 | +0.7% | 1,140,221 | 164,259,139 |
| 2024-07-01 | 1.35 | 1.42 | 1.34 | 1.42 | +5.19% | 982,452 | 137,167,644 |
| 2024-06-28 | 1.36 | 1.39 | 1.34 | 1.35 | -1.46% | 810,288 | 110,718,324 |
| 2024-06-27 | 1.4 | 1.42 | 1.36 | 1.37 | -2.14% | 633,726 | 87,935,299 |
| 2024-06-26 | 1.38 | 1.4 | 1.35 | 1.4 | +0.72% | 890,604 | 122,397,411 |
| 2024-06-25 | 1.34 | 1.42 | 1.33 | 1.39 | +2.96% | 1,531,517 | 210,427,035 |
| 2024-06-24 | 1.42 | 1.42 | 1.34 | 1.35 | -6.25% | 1,403,581 | 192,438,914 |
| 2024-06-21 | 1.45 | 1.48 | 1.44 | 1.44 | -1.37% | 711,922 | 103,469,739 |
| 2024-06-20 | 1.5 | 1.51 | 1.45 | 1.46 | -3.31% | 1,277,473 | 187,667,575 |
| 2024-06-19 | 1.54 | 1.55 | 1.51 | 1.51 | -1.95% | 721,423 | 110,064,515 |
| 2024-06-18 | 1.55 | 1.58 | 1.54 | 1.54 | -1.28% | 914,998 | 141,799,813 |
| 2024-06-17 | 1.59 | 1.59 | 1.54 | 1.56 | -3.11% | 1,485,741 | 231,763,172 |
| 2024-06-14 | 1.63 | 1.66 | 1.58 | 1.61 | -1.23% | 2,366,276 | 382,591,508 |
| 2024-06-13 | 1.7 | 1.72 | 1.62 | 1.63 | -4.12% | 1,402,579 | 232,039,556 |
| 2024-06-12 | 1.71 | 1.73 | 1.68 | 1.7 | -1.16% | 768,025 | 130,609,169 |
| 2024-06-11 | 1.74 | 1.75 | 1.7 | 1.72 | -1.71% | 637,485 | 109,552,228 |
| 2024-06-07 | 1.72 | 1.77 | 1.72 | 1.75 | +1.74% | 751,447 | 131,067,851 |
| 2024-06-06 | 1.76 | 1.78 | 1.7 | 1.72 | -2.27% | 712,878 | 123,039,799 |
| 2024-06-05 | 1.81 | 1.82 | 1.75 | 1.76 | -3.3% | 728,872 | 129,377,253 |
| 2024-06-04 | 1.78 | 1.84 | 1.76 | 1.82 | +1.68% | 910,708 | 164,139,852 |
| 2024-06-03 | 1.87 | 1.88 | 1.76 | 1.79 | -4.79% | 1,344,021 | 241,863,964 |
| 2024-05-31 | 1.89 | 1.91 | 1.87 | 1.88 | -0.53% | 1,118,695 | 210,999,964 |
| 2024-05-30 | 1.94 | 1.95 | 1.88 | 1.89 | -3.08% | 916,611 | 174,494,074 |
| 2024-05-29 | 1.94 | 2 | 1.93 | 1.95 | +0.52% | 734,787 | 144,243,765 |
| 2024-05-28 | 2.04 | 2.06 | 1.94 | 1.94 | -2.51% | 1,141,719 | 227,836,354 |
| 2024-05-27 | 2.02 | 2.03 | 1.94 | 1.99 | -1.49% | 1,011,325 | 199,492,528 |
| 2024-05-24 | 2.09 | 2.09 | 2.01 | 2.02 | -4.27% | 1,268,671 | 259,216,363 |
| 2024-05-23 | 2.16 | 2.17 | 2.08 | 2.11 | -5.38% | 2,414,235 | 513,666,830 |
| 2024-05-22 | 2.08 | 2.3 | 2.08 | 2.23 | +6.7% | 3,626,702 | 804,644,957 |
| 2024-05-21 | 2.09 | 2.15 | 2.07 | 2.09 | -0.48% | 1,481,913 | 312,962,467 |
| 2024-05-20 | 2.21 | 2.21 | 2.1 | 2.1 | -3.23% | 3,027,447 | 650,280,431 |
| 2024-05-17 | 1.99 | 2.17 | 1.98 | 2.17 | +10.15% | 3,056,067 | 630,645,811 |
| 2024-05-16 | 1.89 | 2 | 1.88 | 1.97 | +4.23% | 1,665,132 | 327,223,109 |
| 2024-05-15 | 1.88 | 1.93 | 1.86 | 1.89 | +0.53% | 888,498 | 168,627,932 |
| 2024-05-14 | 1.84 | 1.89 | 1.84 | 1.88 | +1.08% | 751,112 | 140,723,035 |
| 2024-05-13 | 1.87 | 1.88 | 1.83 | 1.86 | -1.59% | 699,197 | 129,872,267 |
| 2024-05-10 | 1.84 | 1.91 | 1.82 | 1.89 | +2.72% | 1,082,780 | 202,264,215 |
| 2024-05-09 | 1.8 | 1.87 | 1.8 | 1.84 | +2.22% | 618,386 | 113,397,375 |
| 2024-05-08 | 1.85 | 1.86 | 1.79 | 1.8 | -3.23% | 551,057 | 100,181,494 |
| 2024-05-07 | 1.82 | 1.88 | 1.8 | 1.86 | +1.09% | 1,022,373 | 188,182,232 |
| 2024-05-06 | 1.88 | 1.9 | 1.83 | 1.84 | 0% | 896,061 | 166,958,938 |
| 2024-04-30 | 1.89 | 1.89 | 1.82 | 1.84 | -4.17% | 1,282,681 | 236,877,733 |
| 2024-04-29 | 1.75 | 1.93 | 1.74 | 1.92 | +9.09% | 1,638,924 | 306,171,084 |
| 2024-04-26 | 1.69 | 1.76 | 1.67 | 1.76 | +4.14% | 703,634 | 121,479,950 |
| 2024-04-25 | 1.68 | 1.71 | 1.66 | 1.69 | 0% | 382,644 | 64,686,503 |
| 2024-04-24 | 1.7 | 1.7 | 1.67 | 1.69 | -0.59% | 435,700 | 73,391,812 |
| 2024-04-23 | 1.71 | 1.73 | 1.68 | 1.7 | -0.58% | 348,273 | 59,441,414 |
| 2024-04-22 | 1.73 | 1.76 | 1.71 | 1.71 | -1.16% | 445,364 | 76,911,340 |
| 2024-04-19 | 1.73 | 1.76 | 1.71 | 1.73 | 0% | 394,008 | 68,274,195 |
| 2024-04-18 | 1.73 | 1.76 | 1.71 | 1.73 | 0% | 566,950 | 98,533,844 |
| 2024-04-17 | 1.66 | 1.75 | 1.65 | 1.73 | +4.85% | 865,420 | 148,606,088 |
| 2024-04-16 | 1.72 | 1.72 | 1.65 | 1.65 | -4.62% | 798,723 | 134,312,409 |
| 2024-04-15 | 1.75 | 1.79 | 1.7 | 1.73 | -2.26% | 769,785 | 133,738,252 |
| 2024-04-12 | 1.82 | 1.84 | 1.75 | 1.77 | -3.28% | 766,734 | 137,032,047 |
| 2024-04-11 | 1.83 | 1.86 | 1.81 | 1.83 | -1.08% | 626,001 | 114,779,611 |
| 2024-04-10 | 1.89 | 1.89 | 1.83 | 1.85 | -2.12% | 581,973 | 107,875,025 |
| 2024-04-09 | 1.86 | 1.89 | 1.85 | 1.89 | +1.61% | 447,526 | 83,990,299 |
| 2024-04-08 | 1.9 | 1.91 | 1.86 | 1.86 | -2.62% | 627,315 | 118,579,508 |
| 2024-04-03 | 1.92 | 1.94 | 1.9 | 1.91 | -1.04% | 502,451 | 96,299,519 |
| 2024-04-02 | 1.94 | 1.95 | 1.91 | 1.93 | -0.52% | 657,791 | 126,882,804 |
| 2024-04-01 | 1.92 | 1.95 | 1.91 | 1.94 | +1.04% | 546,851 | 105,742,187 |
| 2024-03-29 | 1.93 | 1.94 | 1.9 | 1.92 | -1.03% | 537,117 | 102,724,020 |
| 2024-03-28 | 1.93 | 1.97 | 1.92 | 1.94 | 0% | 650,476 | 126,532,208 |
| 2024-03-27 | 2.02 | 2.02 | 1.94 | 1.94 | -3.96% | 789,034 | 155,598,337 |
| 2024-03-26 | 2 | 2.04 | 1.98 | 2.02 | +0.5% | 781,275 | 156,688,532 |
| 2024-03-25 | 2.04 | 2.07 | 2 | 2.01 | -1.47% | 763,547 | 154,831,288 |
| 2024-03-22 | 2.08 | 2.09 | 2.01 | 2.04 | -2.39% | 679,230 | 138,745,496 |
| 2024-03-21 | 2.09 | 2.12 | 2.08 | 2.09 | 0% | 525,626 | 110,320,114 |
| 2024-03-20 | 2.09 | 2.11 | 2.08 | 2.09 | -0.48% | 457,483 | 95,689,633 |
| 2024-03-19 | 2.12 | 2.13 | 2.09 | 2.1 | -1.41% | 555,386 | 117,165,025 |
| 2024-03-18 | 2.15 | 2.16 | 2.1 | 2.13 | -0.93% | 744,243 | 157,726,096 |
| 2024-03-15 | 2.13 | 2.16 | 2.11 | 2.15 | +0.47% | 576,185 | 123,037,876 |
| 2024-03-14 | 2.14 | 2.17 | 2.12 | 2.14 | +0.47% | 591,424 | 126,909,083 |
| 2024-03-13 | 2.19 | 2.2 | 2.12 | 2.13 | -3.18% | 685,707 | 147,120,442 |
| 2024-03-12 | 2.12 | 2.22 | 2.1 | 2.2 | +3.77% | 970,084 | 210,061,158 |
| 2024-03-11 | 2.06 | 2.13 | 2.06 | 2.12 | +2.91% | 682,228 | 142,650,065 |
| 2024-03-08 | 2.08 | 2.09 | 2.04 | 2.06 | -0.96% | 503,312 | 103,912,774 |
| 2024-03-07 | 2.09 | 2.13 | 2.08 | 2.08 | -0.95% | 558,880 | 117,399,099 |
| 2024-03-06 | 2.1 | 2.13 | 2.07 | 2.1 | 0% | 435,135 | 91,372,925 |
| 2024-03-05 | 2.13 | 2.14 | 2.08 | 2.1 | -1.41% | 542,872 | 114,372,787 |
| 2024-03-04 | 2.18 | 2.18 | 2.11 | 2.13 | -2.74% | 578,965 | 123,646,371 |
| 2024-03-01 | 2.2 | 2.21 | 2.17 | 2.19 | -0.45% | 502,722 | 110,280,303 |
| 2024-02-29 | 2.14 | 2.2 | 2.14 | 2.2 | +1.85% | 594,347 | 129,742,638 |
| 2024-02-28 | 2.21 | 2.26 | 2.16 | 2.16 | -2.7% | 794,899 | 176,320,921 |
| 2024-02-27 | 2.16 | 2.23 | 2.15 | 2.22 | +2.3% | 551,625 | 121,378,870 |
| 2024-02-26 | 2.18 | 2.22 | 2.15 | 2.17 | -0.91% | 517,630 | 112,857,578 |
| 2024-02-23 | 2.16 | 2.19 | 2.15 | 2.19 | +1.39% | 543,998 | 118,043,329 |
| 2024-02-22 | 2.15 | 2.17 | 2.12 | 2.16 | 0% | 532,420 | 114,305,307 |
| 2024-02-21 | 2.08 | 2.22 | 2.07 | 2.16 | +2.86% | 889,055 | 191,505,918 |
| 2024-02-20 | 2.07 | 2.11 | 2.05 | 2.1 | +0.96% | 554,716 | 115,258,126 |
| 2024-02-19 | 2.09 | 2.1 | 2.03 | 2.08 | +0.48% | 1,050,255 | 216,525,406 |
| 2024-02-08 | 1.98 | 2.09 | 1.97 | 2.07 | +4.55% | 1,129,589 | 229,920,554 |
| 2024-02-07 | 1.99 | 2.03 | 1.94 | 1.98 | -0.5% | 1,082,524 | 215,361,953 |
| 2024-02-06 | 1.92 | 2.04 | 1.84 | 1.99 | +3.65% | 1,005,391 | 194,619,521 |
| 2024-02-05 | 2.05 | 2.07 | 1.9 | 1.92 | -5.88% | 1,000,309 | 195,980,510 |
| 2024-02-02 | 2.1 | 2.18 | 1.99 | 2.04 | -2.39% | 1,028,645 | 214,958,351 |
| 2024-02-01 | 2.09 | 2.16 | 2.08 | 2.09 | -0.95% | 865,582 | 183,138,782 |
| 2024-01-31 | 2.18 | 2.21 | 2.1 | 2.11 | -7.05% | 1,140,374 | 245,436,144 |
| 2024-01-30 | 2.33 | 2.36 | 2.26 | 2.27 | -2.99% | 545,187 | 126,017,211 |
| 2024-01-29 | 2.41 | 2.43 | 2.34 | 2.34 | -2.09% | 685,291 | 162,856,232 |
| 2024-01-26 | 2.35 | 2.41 | 2.34 | 2.39 | +1.7% | 835,049 | 199,268,936 |
| 2024-01-25 | 2.23 | 2.36 | 2.23 | 2.35 | +5.86% | 871,497 | 200,490,011 |
| 2024-01-24 | 2.1 | 2.23 | 2.1 | 2.22 | +5.21% | 776,672 | 168,567,847 |
| 2024-01-23 | 2.09 | 2.13 | 2.05 | 2.11 | +0.48% | 527,566 | 110,156,940 |
| 2024-01-22 | 2.2 | 2.21 | 2.08 | 2.1 | -4.98% | 567,450 | 122,201,013 |
| 2024-01-19 | 2.18 | 2.23 | 2.17 | 2.21 | +0.91% | 471,638 | 104,172,840 |
| 2024-01-18 | 2.21 | 2.22 | 2.12 | 2.19 | -1.35% | 679,913 | 147,638,899 |
| 2024-01-17 | 2.28 | 2.28 | 2.21 | 2.22 | -2.63% | 341,194 | 76,478,106 |
| 2024-01-16 | 2.27 | 2.29 | 2.24 | 2.28 | 0% | 385,500 | 87,450,011 |
| 2024-01-15 | 2.25 | 2.29 | 2.22 | 2.28 | +0.88% | 330,202 | 74,543,796 |
| 2024-01-12 | 2.25 | 2.29 | 2.24 | 2.26 | 0% | 351,983 | 79,880,257 |
| 2024-01-11 | 2.22 | 2.27 | 2.22 | 2.26 | +1.35% | 277,409 | 62,266,935 |
| 2024-01-10 | 2.23 | 2.25 | 2.2 | 2.23 | -0.45% | 257,052 | 57,265,189 |
| 2024-01-09 | 2.22 | 2.25 | 2.2 | 2.24 | +0.9% | 323,226 | 71,967,310 |
| 2024-01-08 | 2.27 | 2.29 | 2.22 | 2.22 | -2.2% | 350,142 | 78,766,453 |
| 2024-01-05 | 2.26 | 2.32 | 2.26 | 2.27 | 0% | 376,040 | 86,128,399 |
| 2024-01-04 | 2.28 | 2.3 | 2.25 | 2.27 | -0.87% | 312,752 | 71,076,063 |
| 2024-01-03 | 2.27 | 2.31 | 2.26 | 2.29 | +0.88% | 345,985 | 79,229,647 |
| 2024-01-02 | 2.3 | 2.3 | 2.26 | 2.27 | -1.3% | 361,334 | 82,179,642 |
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
ч╗┐хЬ░цОзшВб 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