股票概览
17.17
+0.7%
+0.12
17.1
开盘价
17.47
最高价
16.99
最低价
519,387
成交量
数据更新至: 2025-03-25
技术指标
17.27
MA5 (5日均线)
17.33
MA10 (10日均线)
17.25
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 | 17.1 | 17.47 | 16.99 | 17.17 | +0.7% | 519,387 | 897,421,677 |
| 2025-03-24 | 17.08 | 17.23 | 16.85 | 17.05 | -0.06% | 676,386 | 1,151,645,829 |
| 2025-03-21 | 17.45 | 17.53 | 17.05 | 17.06 | -2.12% | 809,685 | 1,394,690,756 |
| 2025-03-20 | 17.6 | 17.69 | 17.37 | 17.43 | -1.3% | 646,356 | 1,131,237,530 |
| 2025-03-19 | 17.86 | 17.86 | 17.58 | 17.66 | -1.34% | 671,857 | 1,188,455,117 |
| 2025-03-18 | 17.67 | 17.97 | 17.63 | 17.9 | +1.3% | 871,548 | 1,551,810,019 |
| 2025-03-17 | 17.7 | 17.99 | 17.55 | 17.67 | +0.86% | 1,059,270 | 1,878,658,779 |
| 2025-03-14 | 16.89 | 17.65 | 16.83 | 17.52 | +4.22% | 1,886,004 | 3,280,948,686 |
| 2025-03-13 | 17.1 | 17.13 | 16.72 | 16.81 | -1.29% | 616,051 | 1,039,732,835 |
| 2025-03-12 | 17.3 | 17.39 | 17 | 17.03 | -1.73% | 656,330 | 1,124,377,462 |
| 2025-03-11 | 17 | 17.33 | 16.8 | 17.33 | +0.64% | 850,214 | 1,452,929,871 |
| 2025-03-10 | 17.41 | 17.55 | 17.07 | 17.22 | -0.75% | 899,868 | 1,554,372,682 |
| 2025-03-07 | 17.13 | 17.55 | 16.85 | 17.35 | +1.28% | 1,487,507 | 2,563,603,535 |
| 2025-03-06 | 17.17 | 17.26 | 16.91 | 17.13 | +0.41% | 922,565 | 1,577,909,152 |
| 2025-03-05 | 17.37 | 17.37 | 16.88 | 17.06 | -2.12% | 1,033,170 | 1,761,565,352 |
| 2025-03-04 | 16.95 | 17.49 | 16.8 | 17.43 | +2.47% | 1,419,206 | 2,454,627,943 |
| 2025-03-03 | 16.7 | 17.3 | 16.7 | 17.01 | +1.8% | 1,284,771 | 2,196,117,440 |
| 2025-02-28 | 17.1 | 17.3 | 16.64 | 16.71 | -2.28% | 1,129,931 | 1,915,809,517 |
| 2025-02-27 | 17.49 | 17.5 | 16.84 | 17.1 | -1.89% | 1,502,630 | 2,568,978,065 |
| 2025-02-26 | 16.63 | 17.49 | 16.56 | 17.43 | +5.96% | 2,507,746 | 4,279,579,459 |
| 2025-02-25 | 16.23 | 16.7 | 16.16 | 16.45 | +0.55% | 1,283,760 | 2,115,512,292 |
| 2025-02-24 | 16.15 | 16.47 | 16.05 | 16.36 | +1.3% | 975,912 | 1,590,802,955 |
| 2025-02-21 | 16.09 | 16.25 | 15.96 | 16.15 | +0.69% | 748,501 | 1,206,176,997 |
| 2025-02-20 | 16.34 | 16.34 | 15.97 | 16.04 | -1.9% | 875,437 | 1,407,786,861 |
| 2025-02-19 | 15.7 | 16.66 | 15.68 | 16.35 | +3.28% | 1,477,535 | 2,401,647,540 |
| 2025-02-18 | 16.06 | 16.36 | 15.79 | 15.83 | -1.31% | 1,140,964 | 1,838,039,504 |
| 2025-02-17 | 15.71 | 16.16 | 15.71 | 16.04 | +1.45% | 1,019,101 | 1,629,038,807 |
| 2025-02-14 | 15.71 | 16.02 | 15.68 | 15.81 | +0.57% | 631,708 | 1,001,485,234 |
| 2025-02-13 | 15.8 | 15.91 | 15.7 | 15.72 | -0.82% | 702,440 | 1,110,070,261 |
| 2025-02-12 | 15.7 | 15.85 | 15.56 | 15.85 | +1.08% | 802,595 | 1,260,615,368 |
| 2025-02-11 | 16.08 | 16.14 | 15.58 | 15.68 | -2.18% | 981,806 | 1,543,449,901 |
| 2025-02-10 | 16.3 | 16.3 | 15.78 | 16.03 | -1.23% | 1,211,385 | 1,929,731,046 |
| 2025-02-07 | 15.44 | 16.55 | 15.4 | 16.23 | +5.18% | 1,985,331 | 3,195,290,593 |
| 2025-02-06 | 15.01 | 15.44 | 14.81 | 15.43 | +2.32% | 820,770 | 1,250,605,841 |
| 2025-02-05 | 15.01 | 15.28 | 14.86 | 15.08 | +1.21% | 644,033 | 969,896,083 |
| 2025-01-27 | 14.96 | 15.29 | 14.8 | 14.9 | -0.4% | 636,604 | 954,286,489 |
| 2025-01-24 | 14.5 | 15.04 | 14.46 | 14.96 | +2.96% | 872,513 | 1,292,681,977 |
| 2025-01-23 | 14.68 | 14.94 | 14.52 | 14.53 | -0.55% | 685,033 | 1,008,420,686 |
| 2025-01-22 | 14.75 | 14.76 | 14.44 | 14.61 | -1.28% | 541,160 | 788,366,302 |
| 2025-01-21 | 15.2 | 15.24 | 14.72 | 14.8 | -2.25% | 663,244 | 986,145,005 |
| 2025-01-20 | 15.22 | 15.35 | 15.13 | 15.14 | -0.13% | 502,214 | 764,214,989 |
| 2025-01-17 | 15.19 | 15.63 | 15.09 | 15.16 | -1.56% | 747,099 | 1,139,120,440 |
| 2025-01-16 | 15.2 | 15.6 | 15.17 | 15.4 | +0.92% | 723,885 | 1,112,620,997 |
| 2025-01-15 | 15.06 | 15.75 | 14.88 | 15.26 | +0.99% | 1,109,179 | 1,697,709,224 |
| 2025-01-14 | 14.7 | 15.15 | 14.6 | 15.11 | +3.28% | 673,008 | 1,004,866,708 |
| 2025-01-13 | 14.35 | 14.72 | 14.29 | 14.63 | +1.18% | 532,879 | 776,602,990 |
| 2025-01-10 | 14.95 | 15 | 14.46 | 14.46 | -3.47% | 639,163 | 938,941,440 |
| 2025-01-09 | 15 | 15.17 | 14.93 | 14.98 | -0.73% | 507,011 | 761,659,148 |
| 2025-01-08 | 15.24 | 15.28 | 14.81 | 15.09 | -0.98% | 600,621 | 903,552,090 |
| 2025-01-07 | 15.05 | 15.27 | 15.02 | 15.24 | +0.46% | 466,371 | 707,882,488 |
| 2025-01-06 | 15 | 15.28 | 14.91 | 15.17 | +1.13% | 648,292 | 979,232,009 |
| 2025-01-03 | 15.43 | 15.56 | 14.97 | 15 | -2.79% | 722,007 | 1,101,114,343 |
| 2025-01-02 | 15.7 | 15.8 | 15.3 | 15.43 | -1.78% | 828,253 | 1,287,616,503 |
| 2024-12-31 | 16.2 | 16.4 | 15.7 | 15.71 | -3.26% | 871,134 | 1,390,268,494 |
| 2024-12-30 | 16.17 | 16.27 | 16.02 | 16.24 | +0.56% | 572,914 | 925,326,617 |
| 2024-12-27 | 16.23 | 16.32 | 16.05 | 16.15 | -0.25% | 610,831 | 990,279,529 |
| 2024-12-26 | 16.42 | 16.42 | 16.13 | 16.19 | -1.04% | 582,441 | 945,650,138 |
| 2024-12-25 | 16.65 | 16.69 | 16.31 | 16.36 | -0.18% | 555,859 | 914,200,229 |
| 2024-12-24 | 16.22 | 16.59 | 16.2 | 16.39 | +0.92% | 802,712 | 1,319,262,920 |
| 2024-12-23 | 16.31 | 16.6 | 16.2 | 16.24 | -0.61% | 829,532 | 1,356,910,143 |
| 2024-12-20 | 16.63 | 16.69 | 16.31 | 16.34 | -1.68% | 752,484 | 1,238,069,616 |
| 2024-12-19 | 16.4 | 16.74 | 16.25 | 16.62 | -0.06% | 649,769 | 1,073,593,550 |
| 2024-12-18 | 16.79 | 16.83 | 16.58 | 16.63 | -0.3% | 485,289 | 810,443,880 |
| 2024-12-17 | 16.75 | 16.85 | 16.6 | 16.68 | -1.07% | 665,760 | 1,112,520,077 |
| 2024-12-16 | 17.09 | 17.16 | 16.74 | 16.86 | -0.94% | 743,620 | 1,255,440,826 |
| 2024-12-13 | 17.69 | 17.69 | 17.01 | 17.02 | -4.27% | 1,262,503 | 2,179,286,417 |
| 2024-12-12 | 17.57 | 17.87 | 17.52 | 17.78 | +0.51% | 617,914 | 1,094,649,199 |
| 2024-12-11 | 17.55 | 17.78 | 17.53 | 17.69 | +0.4% | 555,535 | 981,421,663 |
| 2024-12-10 | 18.16 | 18.24 | 17.56 | 17.62 | -0.06% | 935,928 | 1,673,014,321 |
| 2024-12-09 | 17.86 | 17.9 | 17.55 | 17.63 | -1.23% | 712,009 | 1,260,159,814 |
| 2024-12-06 | 17.95 | 17.96 | 17.38 | 17.85 | -0.5% | 1,070,963 | 1,896,650,647 |
| 2024-12-05 | 17.78 | 18 | 17.78 | 17.94 | +0.06% | 521,150 | 931,582,332 |
| 2024-12-04 | 18.36 | 18.5 | 17.9 | 17.93 | -2.98% | 841,096 | 1,523,541,153 |
| 2024-12-03 | 18.55 | 18.69 | 18.25 | 18.48 | +0.27% | 774,523 | 1,426,455,960 |
| 2024-12-02 | 18.18 | 18.45 | 17.77 | 18.43 | -0.38% | 1,022,824 | 1,862,712,745 |
| 2024-11-29 | 18.3 | 18.64 | 18.18 | 18.5 | +1.26% | 810,694 | 1,495,120,558 |
| 2024-11-28 | 18.2 | 18.76 | 18.14 | 18.27 | -0.44% | 688,243 | 1,268,653,008 |
| 2024-11-27 | 18.05 | 18.39 | 17.87 | 18.35 | +1.94% | 754,879 | 1,367,008,140 |
| 2024-11-26 | 17.99 | 18.55 | 17.9 | 18 | +1.07% | 937,228 | 1,709,683,460 |
| 2024-11-25 | 17.7 | 17.92 | 17.55 | 17.81 | +0.34% | 711,744 | 1,263,982,359 |
| 2024-11-22 | 18.5 | 18.57 | 17.71 | 17.75 | -4.62% | 1,048,358 | 1,902,125,473 |
| 2024-11-21 | 18.98 | 19.15 | 18.45 | 18.61 | +0.05% | 964,469 | 1,806,966,949 |
| 2024-11-20 | 18.65 | 18.71 | 18.35 | 18.6 | -0.21% | 745,677 | 1,381,754,452 |
| 2024-11-19 | 18.34 | 18.73 | 17.89 | 18.64 | +2.36% | 980,804 | 1,798,205,881 |
| 2024-11-18 | 18.49 | 18.76 | 18.11 | 18.21 | -1.67% | 1,087,823 | 1,997,738,213 |
| 2024-11-15 | 19.19 | 19.38 | 18.5 | 18.52 | -3.49% | 1,421,013 | 2,694,306,667 |
| 2024-11-14 | 20.3 | 20.34 | 19.16 | 19.19 | -4.43% | 1,419,299 | 2,785,287,620 |
| 2024-11-13 | 19.8 | 20.18 | 19.68 | 20.08 | -0.1% | 1,544,078 | 3,070,609,819 |
| 2024-11-12 | 20.07 | 21.17 | 19.91 | 20.1 | +0.4% | 2,921,409 | 5,999,069,500 |
| 2024-11-11 | 19.08 | 20.18 | 19.03 | 20.02 | +4.11% | 2,400,596 | 4,752,825,093 |
| 2024-11-08 | 19.25 | 19.75 | 19.11 | 19.23 | +0.26% | 1,739,102 | 3,373,517,689 |
| 2024-11-07 | 18.71 | 19.19 | 18.39 | 19.18 | -0.16% | 2,047,551 | 3,856,961,665 |
| 2024-11-06 | 19.63 | 19.97 | 19.08 | 19.21 | -2.14% | 2,150,696 | 4,193,886,605 |
| 2024-11-05 | 19.2 | 19.79 | 19 | 19.63 | +1.92% | 1,707,408 | 3,326,352,847 |
| 2024-11-04 | 19.01 | 19.42 | 18.93 | 19.26 | +1.32% | 1,332,710 | 2,554,980,762 |
| 2024-11-01 | 19.63 | 19.8 | 18.9 | 19.01 | -3.7% | 2,139,439 | 4,116,409,990 |
| 2024-10-31 | 19.8 | 20.1 | 19.4 | 19.74 | +2.55% | 3,051,038 | 6,047,425,601 |
| 2024-10-30 | 19 | 19.85 | 18.85 | 19.25 | +0.05% | 2,068,691 | 3,984,188,417 |
| 2024-10-29 | 20.5 | 21.15 | 19.16 | 19.24 | -4.18% | 3,643,362 | 7,241,822,670 |
| 2024-10-28 | 20.88 | 20.88 | 19.63 | 20.08 | -1.86% | 4,251,654 | 8,535,400,530 |
| 2024-10-25 | 18.6 | 20.46 | 18.59 | 20.46 | +10% | 4,809,354 | 9,636,191,051 |
| 2024-10-24 | 19.7 | 19.73 | 18.54 | 18.6 | -5.01% | 2,822,279 | 5,360,615,295 |
| 2024-10-23 | 18.38 | 20.22 | 17.94 | 19.58 | +6.53% | 4,956,261 | 9,517,227,564 |
| 2024-10-22 | 17.3 | 18.78 | 16.91 | 18.38 | +4.97% | 3,415,573 | 6,083,088,682 |
| 2024-10-21 | 16.58 | 18 | 16.58 | 17.51 | +6.44% | 2,982,512 | 5,173,065,245 |
| 2024-10-18 | 15.55 | 16.54 | 15.45 | 16.45 | +5.38% | 1,816,296 | 2,900,552,385 |
| 2024-10-17 | 15.95 | 16.1 | 15.59 | 15.61 | -2.01% | 1,082,216 | 1,714,793,397 |
| 2024-10-16 | 16.05 | 16.2 | 15.81 | 15.93 | -2.27% | 1,122,728 | 1,794,073,983 |
| 2024-10-15 | 16.48 | 16.79 | 16.3 | 16.3 | -2.69% | 1,187,263 | 1,963,020,925 |
| 2024-10-14 | 16.35 | 16.92 | 16.13 | 16.75 | +3.4% | 1,698,001 | 2,808,827,279 |
| 2024-10-11 | 16.7 | 16.82 | 15.99 | 16.2 | -4.42% | 1,605,255 | 2,624,754,416 |
| 2024-10-10 | 17.03 | 17.68 | 16.58 | 16.95 | -2.31% | 2,025,098 | 3,468,415,805 |
| 2024-10-09 | 18.6 | 18.6 | 17.35 | 17.35 | -10.01% | 3,333,855 | 5,958,697,374 |
| 2024-10-08 | 19.32 | 19.32 | 18.01 | 19.28 | +9.79% | 4,912,179 | 9,315,052,949 |
| 2024-09-30 | 16.9 | 17.56 | 16.51 | 17.56 | +10.03% | 3,959,534 | 6,817,840,793 |
| 2024-09-27 | 14.8 | 16 | 14.79 | 15.96 | +9.62% | 2,011,263 | 3,112,951,174 |
| 2024-09-26 | 13.67 | 14.57 | 13.65 | 14.56 | +5.97% | 1,785,396 | 2,528,859,957 |
| 2024-09-25 | 13.8 | 14.1 | 13.71 | 13.74 | +1.1% | 1,739,525 | 2,418,916,448 |
| 2024-09-24 | 12.98 | 13.6 | 12.85 | 13.59 | +6.76% | 2,308,343 | 3,067,870,682 |
| 2024-09-23 | 12.77 | 12.87 | 12.71 | 12.73 | -0.55% | 558,584 | 712,384,070 |
| 2024-09-20 | 13.29 | 13.29 | 12.71 | 12.8 | -3.9% | 1,339,026 | 1,723,833,529 |
| 2024-09-19 | 13.04 | 13.51 | 12.85 | 13.32 | +2.78% | 849,573 | 1,126,781,661 |
| 2024-09-18 | 13.13 | 13.19 | 12.87 | 12.96 | -1.37% | 558,842 | 724,535,112 |
| 2024-09-13 | 13.43 | 13.56 | 13.14 | 13.14 | -2.16% | 528,441 | 702,573,447 |
| 2024-09-12 | 13.33 | 13.92 | 13.29 | 13.43 | +0.52% | 1,084,668 | 1,483,005,238 |
| 2024-09-11 | 13.03 | 13.45 | 13.03 | 13.36 | +1.75% | 742,788 | 986,430,133 |
| 2024-09-10 | 13.3 | 13.37 | 13.03 | 13.13 | -1.35% | 576,793 | 759,058,414 |
| 2024-09-09 | 13.44 | 13.59 | 13.25 | 13.31 | -1.63% | 560,562 | 750,079,454 |
| 2024-09-06 | 13.76 | 13.76 | 13.48 | 13.53 | -1.67% | 450,701 | 611,884,045 |
| 2024-09-05 | 13.66 | 14.04 | 13.66 | 13.76 | +0.66% | 912,878 | 1,266,618,014 |
| 2024-09-04 | 13.46 | 13.9 | 13.44 | 13.67 | +1.18% | 968,834 | 1,328,252,740 |
| 2024-09-03 | 13.19 | 13.62 | 13.1 | 13.51 | +2.43% | 838,967 | 1,128,573,716 |
| 2024-09-02 | 13.66 | 13.86 | 13.19 | 13.19 | -4.49% | 1,031,474 | 1,386,609,640 |
| 2024-08-30 | 13.42 | 14.03 | 13.36 | 13.81 | +1.84% | 1,473,592 | 2,024,480,108 |
| 2024-08-29 | 13.1 | 13.76 | 13.05 | 13.56 | +3.2% | 1,252,032 | 1,681,021,266 |
| 2024-08-28 | 13 | 13.33 | 12.8 | 13.14 | -0.68% | 880,040 | 1,144,573,875 |
| 2024-08-27 | 13.02 | 13.56 | 12.7 | 13.23 | +1.85% | 1,182,387 | 1,560,061,210 |
| 2024-08-26 | 12.92 | 13.23 | 12.91 | 12.99 | +0.7% | 529,781 | 691,398,180 |
| 2024-08-23 | 12.86 | 13.01 | 12.79 | 12.9 | +0.16% | 380,219 | 490,883,241 |
| 2024-08-22 | 13.25 | 13.32 | 12.84 | 12.88 | -2.57% | 628,548 | 816,112,102 |
| 2024-08-21 | 13.25 | 13.41 | 13.21 | 13.22 | -0.6% | 408,566 | 543,335,694 |
| 2024-08-20 | 13.55 | 13.58 | 13.25 | 13.3 | -1.34% | 497,856 | 666,636,336 |
| 2024-08-19 | 13.71 | 13.71 | 13.47 | 13.48 | -1.75% | 543,377 | 735,997,544 |
| 2024-08-16 | 14.06 | 14.1 | 13.7 | 13.72 | -2.49% | 686,269 | 949,536,519 |
| 2024-08-15 | 13.75 | 14.24 | 13.65 | 14.07 | +1.81% | 872,144 | 1,219,783,240 |
| 2024-08-14 | 14.02 | 14.3 | 13.81 | 13.82 | -1.36% | 536,963 | 748,831,833 |
| 2024-08-13 | 13.85 | 14.18 | 13.67 | 14.01 | +0.57% | 687,898 | 957,666,632 |
| 2024-08-12 | 14.05 | 14.23 | 13.86 | 13.93 | +0.87% | 665,171 | 930,598,240 |
| 2024-08-09 | 14.2 | 14.26 | 13.81 | 13.81 | -2.4% | 748,010 | 1,045,273,754 |
| 2024-08-08 | 14.2 | 14.35 | 14.06 | 14.15 | -0.56% | 639,032 | 905,747,461 |
| 2024-08-07 | 14.4 | 14.4 | 14.12 | 14.23 | -1.52% | 809,462 | 1,151,181,241 |
| 2024-08-06 | 14.35 | 14.68 | 14.25 | 14.45 | +2.56% | 1,188,742 | 1,718,248,810 |
| 2024-08-05 | 14.18 | 14.88 | 14.07 | 14.09 | -0.91% | 1,378,180 | 1,996,329,778 |
| 2024-08-02 | 14.31 | 14.54 | 14.18 | 14.22 | -1.04% | 682,352 | 977,642,917 |
| 2024-08-01 | 14.48 | 14.57 | 14.28 | 14.37 | -0.9% | 684,848 | 985,603,978 |
| 2024-07-31 | 13.88 | 14.5 | 13.78 | 14.5 | +4.47% | 1,198,319 | 1,711,856,167 |
| 2024-07-30 | 13.83 | 14.06 | 13.74 | 13.88 | +0.36% | 541,009 | 749,656,952 |
| 2024-07-29 | 14.14 | 14.17 | 13.8 | 13.83 | -2.19% | 652,203 | 906,148,619 |
| 2024-07-26 | 13.92 | 14.23 | 13.82 | 14.14 | +1.14% | 740,024 | 1,042,080,400 |
| 2024-07-25 | 13.55 | 14.28 | 13.51 | 13.98 | +2.42% | 1,168,353 | 1,636,616,592 |
| 2024-07-24 | 13.95 | 14.13 | 13.58 | 13.65 | -2.64% | 761,657 | 1,048,446,683 |
| 2024-07-23 | 14.33 | 14.47 | 14 | 14.02 | -2.5% | 704,374 | 1,001,641,776 |
| 2024-07-22 | 14.28 | 14.6 | 14.25 | 14.38 | -0.07% | 912,639 | 1,316,820,492 |
| 2024-07-19 | 14.01 | 14.5 | 13.95 | 14.39 | +1.98% | 1,080,921 | 1,542,319,214 |
| 2024-07-18 | 13.95 | 14.17 | 13.81 | 14.11 | +0.07% | 829,137 | 1,160,895,097 |
| 2024-07-17 | 14.24 | 14.35 | 14.04 | 14.1 | +0.21% | 979,030 | 1,387,114,496 |
| 2024-07-16 | 13.8 | 14.08 | 13.7 | 14.07 | +1.3% | 886,039 | 1,233,759,733 |
| 2024-07-15 | 14.08 | 14.09 | 13.73 | 13.89 | -2.05% | 806,089 | 1,118,632,993 |
| 2024-07-12 | 14.11 | 14.4 | 14.07 | 14.18 | -0.28% | 1,221,876 | 1,737,603,228 |
| 2024-07-11 | 13.8 | 14.61 | 13.71 | 14.22 | +4.87% | 2,246,284 | 3,193,918,854 |
| 2024-07-10 | 12.89 | 14 | 12.81 | 13.56 | +3.04% | 2,164,120 | 2,942,658,170 |
| 2024-07-09 | 13.06 | 13.23 | 12.78 | 13.16 | +0.53% | 1,489,449 | 1,937,575,320 |
| 2024-07-08 | 13.39 | 13.39 | 13.02 | 13.09 | -3.11% | 970,123 | 1,275,748,237 |
| 2024-07-05 | 13.4 | 13.67 | 13.34 | 13.51 | +0.37% | 785,472 | 1,060,008,206 |
| 2024-07-04 | 13.87 | 13.91 | 13.45 | 13.46 | -2.82% | 850,241 | 1,154,990,920 |
| 2024-07-03 | 13.77 | 14.01 | 13.61 | 13.85 | +0.22% | 842,532 | 1,163,233,797 |
| 2024-07-02 | 13.98 | 14.08 | 13.78 | 13.82 | -1.64% | 758,389 | 1,053,524,534 |
| 2024-07-01 | 14.01 | 14.19 | 13.77 | 14.05 | +0.21% | 845,070 | 1,180,658,759 |
| 2024-06-28 | 14.28 | 14.44 | 13.98 | 14.02 | -1.68% | 1,017,958 | 1,445,147,114 |
| 2024-06-27 | 14.53 | 14.62 | 14.26 | 14.26 | -2.73% | 832,928 | 1,197,505,307 |
| 2024-06-26 | 14.44 | 14.7 | 14.23 | 14.66 | +1.52% | 1,142,670 | 1,654,972,376 |
| 2024-06-25 | 15.02 | 15.17 | 14.31 | 14.44 | -3.93% | 1,540,082 | 2,251,920,621 |
| 2024-06-24 | 15.33 | 15.46 | 15 | 15.03 | -2.78% | 1,014,950 | 1,541,305,225 |
| 2024-06-21 | 15.58 | 15.98 | 15.46 | 15.46 | -0.77% | 1,057,762 | 1,656,667,322 |
| 2024-06-20 | 16.3 | 16.3 | 15.57 | 15.58 | -4.77% | 1,336,040 | 2,114,995,523 |
| 2024-06-19 | 16.74 | 16.74 | 16.33 | 16.36 | -2.27% | 747,914 | 1,229,311,837 |
| 2024-06-18 | 16.69 | 16.94 | 16.65 | 16.74 | +0.12% | 573,195 | 961,572,891 |
| 2024-06-17 | 16.72 | 16.88 | 16.45 | 16.72 | 0% | 660,026 | 1,101,457,019 |
| 2024-06-14 | 16.52 | 16.79 | 16.25 | 16.72 | +1.27% | 833,054 | 1,386,972,976 |
| 2024-06-13 | 16.65 | 16.73 | 16.48 | 16.51 | -0.84% | 659,708 | 1,093,118,058 |
| 2024-06-12 | 16.65 | 16.68 | 16.46 | 16.65 | +0.36% | 671,136 | 1,113,468,906 |
| 2024-06-11 | 16.61 | 16.69 | 16.41 | 16.59 | -0.9% | 764,391 | 1,266,989,618 |
| 2024-06-07 | 17.05 | 17.28 | 16.54 | 16.74 | -2.56% | 1,636,189 | 2,739,495,927 |
| 2024-06-06 | 18.25 | 18.45 | 17.11 | 17.18 | -6.02% | 1,921,234 | 3,376,060,586 |
| 2024-06-05 | 18.4 | 18.42 | 18.21 | 18.28 | -1.88% | 728,484 | 1,334,767,802 |
| 2024-06-04 | 18.44 | 18.65 | 18.3 | 18.63 | +0.59% | 666,170 | 1,231,272,622 |
| 2024-06-03 | 18.54 | 18.56 | 18.35 | 18.52 | -0.38% | 697,638 | 1,286,583,824 |
| 2024-05-31 | 18.92 | 18.95 | 18.57 | 18.59 | -1.64% | 831,091 | 1,552,557,291 |
| 2024-05-30 | 19.11 | 19.3 | 18.83 | 18.9 | -0.53% | 977,197 | 1,856,844,567 |
| 2024-05-29 | 18.69 | 19.39 | 18.69 | 19 | +2.76% | 1,900,741 | 3,645,745,737 |
| 2024-05-28 | 18.44 | 18.7 | 18.37 | 18.49 | -0.22% | 675,229 | 1,247,997,775 |
| 2024-05-27 | 18.78 | 18.86 | 18.28 | 18.53 | -1.23% | 976,756 | 1,800,967,636 |
| 2024-05-24 | 18.86 | 19.3 | 18.72 | 18.76 | -0.9% | 1,130,400 | 2,145,871,399 |
| 2024-05-23 | 19.5 | 19.55 | 18.86 | 18.93 | -3.22% | 1,773,080 | 3,394,936,375 |
| 2024-05-22 | 18.51 | 19.86 | 18.51 | 19.56 | +6.89% | 3,006,932 | 5,765,513,882 |
| 2024-05-21 | 18.47 | 18.49 | 18.26 | 18.3 | -1.08% | 531,462 | 973,606,667 |
| 2024-05-20 | 18.5 | 18.74 | 18.45 | 18.5 | -0.64% | 623,633 | 1,157,588,691 |
| 2024-05-17 | 18.35 | 18.62 | 18.16 | 18.62 | +0.43% | 792,745 | 1,456,614,251 |
| 2024-05-16 | 18.61 | 18.67 | 18.4 | 18.54 | -0.7% | 707,683 | 1,311,818,671 |
| 2024-05-15 | 18.83 | 19.05 | 18.65 | 18.67 | -0.85% | 572,771 | 1,075,756,255 |
| 2024-05-14 | 18.99 | 19 | 18.72 | 18.83 | -0.48% | 664,370 | 1,250,412,006 |
| 2024-05-13 | 18.6 | 19.09 | 18.31 | 18.92 | +1.61% | 1,227,827 | 2,308,094,699 |
| 2024-05-10 | 18.92 | 18.92 | 18.51 | 18.62 | -1.79% | 1,054,451 | 1,965,177,639 |
| 2024-05-09 | 18.59 | 19.3 | 18.57 | 18.96 | +2.43% | 1,463,899 | 2,789,006,257 |
| 2024-05-08 | 18.77 | 18.77 | 18.5 | 18.51 | -1.39% | 676,018 | 1,255,470,468 |
| 2024-05-07 | 18.4 | 18.77 | 18.23 | 18.77 | +1.4% | 1,016,165 | 1,886,072,659 |
| 2024-05-06 | 18.3 | 18.68 | 18.3 | 18.51 | +1.7% | 1,119,969 | 2,074,242,531 |
| 2024-04-30 | 18.6 | 18.7 | 18.11 | 18.2 | -4.21% | 1,808,807 | 3,306,061,395 |
| 2024-04-29 | 18.64 | 19.33 | 18.61 | 19 | +2.04% | 1,294,736 | 2,460,590,224 |
| 2024-04-26 | 18.2 | 18.7 | 18.15 | 18.62 | +1.92% | 977,970 | 1,814,623,706 |
| 2024-04-25 | 18.4 | 18.58 | 18.1 | 18.27 | -1.24% | 765,376 | 1,399,919,826 |
| 2024-04-24 | 18.8 | 18.84 | 18.35 | 18.5 | -1.49% | 703,404 | 1,300,237,522 |
| 2024-04-23 | 19.04 | 19.33 | 18.73 | 18.78 | -2.44% | 919,244 | 1,739,279,979 |
| 2024-04-22 | 19 | 19.68 | 18.99 | 19.25 | +4.34% | 1,682,037 | 3,255,373,716 |
| 2024-04-19 | 18.68 | 18.68 | 18.25 | 18.45 | -1.81% | 900,729 | 1,658,497,546 |
| 2024-04-18 | 18.54 | 18.92 | 18.22 | 18.79 | +1.02% | 858,203 | 1,602,270,218 |
| 2024-04-17 | 18.23 | 18.6 | 18.23 | 18.6 | +2.2% | 709,027 | 1,309,818,550 |
| 2024-04-16 | 18.67 | 18.67 | 18.16 | 18.2 | -2.62% | 730,718 | 1,339,533,054 |
| 2024-04-15 | 18.55 | 19.04 | 18.51 | 18.69 | +0.7% | 802,284 | 1,506,081,290 |
| 2024-04-12 | 19.02 | 19.09 | 18.53 | 18.56 | -2.42% | 759,589 | 1,421,011,642 |
| 2024-04-11 | 19.09 | 19.23 | 18.84 | 19.02 | -0.78% | 605,962 | 1,154,142,990 |
| 2024-04-10 | 19.67 | 19.69 | 19.08 | 19.17 | -2.54% | 675,196 | 1,302,305,275 |
| 2024-04-09 | 19.4 | 19.78 | 19.37 | 19.67 | +1.34% | 617,601 | 1,213,041,343 |
| 2024-04-08 | 19.8 | 19.8 | 19.4 | 19.41 | -2.22% | 732,661 | 1,431,786,921 |
| 2024-04-03 | 19.95 | 20.09 | 19.79 | 19.85 | -1% | 588,427 | 1,170,345,857 |
| 2024-04-02 | 20.15 | 20.26 | 19.8 | 20.05 | -0.5% | 883,542 | 1,766,602,099 |
| 2024-04-01 | 19.66 | 20.17 | 19.62 | 20.15 | +3.28% | 1,019,119 | 2,038,910,511 |
| 2024-03-29 | 19.65 | 19.77 | 19.28 | 19.51 | -0.51% | 728,304 | 1,420,515,920 |
| 2024-03-28 | 19.54 | 19.83 | 19.51 | 19.61 | +0.36% | 704,293 | 1,384,672,899 |
| 2024-03-27 | 20.21 | 20.21 | 19.54 | 19.54 | -3.36% | 913,705 | 1,811,244,817 |
| 2024-03-26 | 20 | 20.34 | 19.9 | 20.22 | +1.4% | 853,894 | 1,715,647,130 |
| 2024-03-25 | 20 | 20.29 | 19.87 | 19.94 | -0.75% | 802,298 | 1,609,005,780 |
| 2024-03-22 | 20.72 | 20.78 | 20.07 | 20.09 | -3.65% | 1,369,151 | 2,776,339,340 |
| 2024-03-21 | 21.03 | 21.16 | 20.77 | 20.85 | -1.23% | 995,082 | 2,079,052,565 |
| 2024-03-20 | 21.12 | 21.39 | 20.92 | 21.11 | -0.19% | 939,267 | 1,983,439,091 |
| 2024-03-19 | 21.49 | 21.83 | 21.15 | 21.15 | -2.4% | 1,363,185 | 2,916,690,370 |
| 2024-03-18 | 21.44 | 21.67 | 21.31 | 21.67 | +1.21% | 1,085,902 | 2,336,927,185 |
| 2024-03-15 | 21.46 | 21.56 | 21.12 | 21.41 | -0.65% | 933,108 | 1,987,194,354 |
| 2024-03-14 | 21.89 | 21.98 | 21.33 | 21.55 | -1.55% | 1,106,537 | 2,394,231,759 |
| 2024-03-13 | 22.26 | 22.26 | 21.84 | 21.89 | -1.93% | 1,256,993 | 2,764,116,455 |
| 2024-03-12 | 22.22 | 22.56 | 22.06 | 22.32 | +0.72% | 1,712,245 | 3,815,728,131 |
| 2024-03-11 | 21.98 | 22.34 | 21.58 | 22.16 | +2.93% | 2,170,452 | 4,767,220,656 |
| 2024-03-08 | 20.82 | 21.65 | 20.82 | 21.53 | +3.51% | 1,679,072 | 3,595,525,702 |
| 2024-03-07 | 21.3 | 21.48 | 20.8 | 20.8 | -2.94% | 1,098,269 | 2,315,713,399 |
| 2024-03-06 | 21 | 21.84 | 20.74 | 21.43 | +1.95% | 1,553,089 | 3,313,587,664 |
| 2024-03-05 | 21.3 | 21.33 | 20.85 | 21.02 | -2.37% | 1,355,563 | 2,850,175,247 |
| 2024-03-04 | 21.56 | 21.98 | 21.37 | 21.53 | -0.32% | 1,416,728 | 3,061,363,899 |
| 2024-03-01 | 21.5 | 21.68 | 21.09 | 21.6 | +1.69% | 1,621,201 | 3,475,248,721 |
| 2024-02-29 | 20.45 | 21.25 | 20.36 | 21.24 | +3.01% | 1,393,513 | 2,920,787,468 |
| 2024-02-28 | 21.22 | 21.84 | 20.62 | 20.62 | -1.81% | 1,810,174 | 3,852,192,703 |
| 2024-02-27 | 20.6 | 21 | 20.51 | 21 | +1.55% | 1,024,840 | 2,128,543,456 |
| 2024-02-26 | 20.9 | 20.99 | 20.55 | 20.68 | -0.96% | 924,065 | 1,917,118,519 |
| 2024-02-23 | 20.62 | 21.09 | 20.62 | 20.88 | +1.26% | 1,154,068 | 2,411,162,032 |
| 2024-02-22 | 20.3 | 20.99 | 20.3 | 20.62 | +1.08% | 1,011,049 | 2,082,462,224 |
| 2024-02-21 | 19.81 | 20.74 | 19.68 | 20.4 | +2.1% | 1,357,139 | 2,757,569,346 |
| 2024-02-20 | 20.18 | 20.18 | 19.74 | 19.98 | -1.04% | 884,672 | 1,757,737,151 |
| 2024-02-19 | 20.21 | 20.35 | 20 | 20.19 | -0.1% | 975,210 | 1,962,738,592 |
| 2024-02-08 | 19.9 | 20.36 | 19.9 | 20.21 | +2.23% | 1,231,190 | 2,478,967,593 |
| 2024-02-07 | 19.66 | 20.11 | 19.42 | 19.77 | +0.87% | 1,663,560 | 3,295,976,579 |
| 2024-02-06 | 18.11 | 19.64 | 18.04 | 19.6 | +7.87% | 1,645,098 | 3,142,216,366 |
| 2024-02-05 | 18.8 | 18.86 | 17.6 | 18.17 | -3.71% | 1,501,729 | 2,740,768,426 |
| 2024-02-02 | 19.5 | 19.72 | 18.21 | 18.87 | -3.68% | 1,449,100 | 2,748,174,116 |
| 2024-02-01 | 19.09 | 20.09 | 19.09 | 19.59 | +1.24% | 1,124,291 | 2,212,673,585 |
| 2024-01-31 | 20.15 | 20.46 | 19.35 | 19.35 | -4.35% | 1,549,702 | 3,060,176,664 |
| 2024-01-30 | 20.27 | 20.68 | 20.18 | 20.23 | -0.83% | 980,927 | 2,001,228,177 |
| 2024-01-29 | 21.7 | 21.71 | 20.4 | 20.4 | -7.1% | 2,056,406 | 4,295,463,545 |
| 2024-01-26 | 22.05 | 22.42 | 21.82 | 21.96 | -1.52% | 1,155,542 | 2,551,259,029 |
| 2024-01-25 | 21.66 | 22.3 | 21.36 | 22.3 | +2.39% | 1,566,291 | 3,424,201,706 |
| 2024-01-24 | 22.09 | 22.19 | 21.11 | 21.78 | -1.27% | 1,663,238 | 3,595,040,079 |
| 2024-01-23 | 21.69 | 22.55 | 21.46 | 22.06 | +1.57% | 1,591,781 | 3,518,887,773 |
| 2024-01-22 | 22 | 22.2 | 21.41 | 21.72 | -1.72% | 1,565,631 | 3,418,198,049 |
| 2024-01-19 | 22.64 | 22.78 | 22.1 | 22.1 | -3.07% | 1,772,037 | 3,958,954,246 |
| 2024-01-18 | 21.06 | 22.82 | 21.01 | 22.8 | +7.04% | 3,176,700 | 7,033,198,433 |
| 2024-01-17 | 22 | 22 | 21.28 | 21.3 | -3.71% | 1,160,138 | 2,507,187,825 |
| 2024-01-16 | 21.7 | 22.33 | 21.58 | 22.12 | +1.28% | 1,334,890 | 2,938,793,848 |
| 2024-01-15 | 21.9 | 22.28 | 21.76 | 21.84 | -1.22% | 1,074,905 | 2,358,263,661 |
| 2024-01-12 | 22.2 | 22.8 | 22.03 | 22.11 | -1.12% | 1,566,502 | 3,505,886,714 |
| 2024-01-11 | 22.02 | 22.5 | 21.92 | 22.36 | +0.58% | 1,577,210 | 3,504,532,528 |
| 2024-01-10 | 22 | 22.8 | 21.86 | 22.23 | -0.04% | 1,677,315 | 3,755,500,025 |
| 2024-01-09 | 21.62 | 22.87 | 21.44 | 22.24 | +2.92% | 2,073,670 | 4,612,609,293 |
| 2024-01-08 | 21.41 | 22.18 | 21.36 | 21.61 | +0.14% | 1,181,357 | 2,572,504,539 |
| 2024-01-05 | 21.86 | 22.25 | 21.37 | 21.58 | -1.82% | 1,134,272 | 2,472,077,498 |
| 2024-01-04 | 22.28 | 22.3 | 21.75 | 21.98 | -1.83% | 1,113,381 | 2,444,688,691 |
| 2024-01-03 | 22.2 | 22.58 | 22.09 | 22.39 | +0.86% | 1,292,435 | 2,882,721,820 |
| 2024-01-02 | 22.61 | 22.89 | 22.2 | 22.2 | -3.06% | 1,588,620 | 3,561,320,754 |
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
щЪЖхЯ║ч╗┐шГ╜ 属于 新能源 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