股票概览
15.01
+0.33%
+0.05
14.91
开盘价
15.19
最高价
14.8
最低价
144,851
成交量
数据更新至: 2024-12-31
技术指标
14.74
MA5 (5日均线)
14.57
MA10 (10日均线)
14.05
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 | 14.91 | 15.19 | 14.8 | 15.01 | +0.33% | 144,851 | 217,378,310 |
| 2024-12-30 | 14.34 | 15.15 | 14.34 | 14.96 | +3.39% | 155,070 | 230,496,391 |
| 2024-12-27 | 14.53 | 14.69 | 14.39 | 14.47 | -1.16% | 122,047 | 176,635,557 |
| 2024-12-26 | 14.76 | 14.76 | 14.46 | 14.64 | +0.27% | 70,374 | 102,748,951 |
| 2024-12-25 | 14.34 | 14.69 | 14.34 | 14.6 | -0.27% | 93,127 | 135,215,785 |
| 2024-12-24 | 14.08 | 14.65 | 14.06 | 14.64 | +3.83% | 131,553 | 190,139,801 |
| 2024-12-23 | 14.41 | 14.41 | 14.08 | 14.1 | -1.81% | 135,331 | 192,044,593 |
| 2024-12-20 | 14.52 | 14.56 | 14.2 | 14.36 | -0.9% | 121,712 | 174,420,721 |
| 2024-12-19 | 14.36 | 14.51 | 14.13 | 14.49 | +0.14% | 123,519 | 177,317,440 |
| 2024-12-18 | 13.98 | 14.89 | 13.98 | 14.47 | +3.51% | 296,859 | 432,931,954 |
| 2024-12-17 | 13.98 | 14.18 | 13.85 | 13.98 | +0.72% | 243,197 | 341,182,410 |
| 2024-12-16 | 13.65 | 14.06 | 13.43 | 13.88 | +2.28% | 241,777 | 333,859,574 |
| 2024-12-13 | 13.47 | 13.85 | 13.41 | 13.57 | +0.89% | 250,716 | 342,835,164 |
| 2024-12-12 | 13.74 | 13.76 | 13.35 | 13.45 | -1.82% | 186,914 | 251,558,080 |
| 2024-12-11 | 13.47 | 14.29 | 13.47 | 13.7 | +1.11% | 351,947 | 487,348,847 |
| 2024-12-10 | 13.9 | 13.99 | 13.5 | 13.55 | -1.81% | 181,648 | 249,553,473 |
| 2024-12-09 | 13.6 | 13.95 | 13.41 | 13.8 | +1.47% | 218,529 | 300,468,653 |
| 2024-12-06 | 13 | 13.75 | 12.92 | 13.6 | +4.94% | 289,613 | 388,671,985 |
| 2024-12-05 | 12.7 | 13.03 | 12.69 | 12.96 | +1.65% | 149,848 | 193,136,375 |
| 2024-12-04 | 12.67 | 12.77 | 12.52 | 12.75 | +0.39% | 116,544 | 147,779,741 |
| 2024-12-03 | 12.67 | 12.75 | 12.51 | 12.7 | +0.16% | 97,542 | 123,224,226 |
| 2024-12-02 | 12.7 | 12.92 | 12.64 | 12.68 | -0.08% | 104,567 | 133,345,694 |
| 2024-11-29 | 12.55 | 12.77 | 12.45 | 12.69 | +1.52% | 139,086 | 176,369,566 |
| 2024-11-28 | 12.5 | 12.64 | 12.45 | 12.5 | -0.08% | 98,470 | 123,520,804 |
| 2024-11-27 | 12.15 | 12.51 | 12.02 | 12.51 | +2.54% | 103,900 | 128,353,988 |
| 2024-11-26 | 12.04 | 12.44 | 12.04 | 12.2 | +1.33% | 127,956 | 157,092,898 |
| 2024-11-25 | 12.08 | 12.12 | 11.91 | 12.04 | +0.17% | 87,825 | 105,426,473 |
| 2024-11-22 | 12.39 | 12.45 | 12 | 12.02 | -2.99% | 93,458 | 114,713,440 |
| 2024-11-21 | 12.47 | 12.56 | 12.34 | 12.39 | -1.51% | 94,082 | 116,787,441 |
| 2024-11-20 | 12.53 | 12.71 | 12.36 | 12.58 | -0.08% | 111,297 | 139,392,096 |
| 2024-11-19 | 12.56 | 12.64 | 12.39 | 12.59 | +0.24% | 85,393 | 106,917,823 |
| 2024-11-18 | 12.53 | 12.69 | 12.26 | 12.56 | +0.4% | 154,259 | 192,774,019 |
| 2024-11-15 | 12.51 | 12.82 | 12.49 | 12.51 | 0% | 143,043 | 180,842,329 |
| 2024-11-14 | 12.7 | 12.88 | 12.48 | 12.51 | -1.88% | 138,073 | 175,185,398 |
| 2024-11-13 | 12.44 | 12.78 | 12.44 | 12.75 | +2.16% | 157,752 | 199,532,884 |
| 2024-11-12 | 12.63 | 12.73 | 12.39 | 12.48 | -1.27% | 132,116 | 166,075,332 |
| 2024-11-11 | 12.4 | 12.7 | 12.37 | 12.64 | +1.53% | 124,083 | 156,245,088 |
| 2024-11-08 | 12.55 | 12.64 | 12.41 | 12.45 | -0.64% | 146,733 | 183,828,835 |
| 2024-11-07 | 12.29 | 12.53 | 12.19 | 12.53 | +1.46% | 130,048 | 161,428,379 |
| 2024-11-06 | 12.35 | 12.57 | 12.31 | 12.35 | -0.16% | 189,222 | 234,689,171 |
| 2024-11-05 | 12.45 | 12.48 | 12.21 | 12.37 | -0.8% | 176,632 | 217,398,199 |
| 2024-11-04 | 12.28 | 12.5 | 12.17 | 12.47 | +1.55% | 162,570 | 201,212,864 |
| 2024-11-01 | 12.04 | 12.38 | 11.95 | 12.28 | +1.49% | 174,682 | 213,953,881 |
| 2024-10-31 | 12.35 | 12.37 | 12 | 12.1 | -2.26% | 136,457 | 165,458,198 |
| 2024-10-30 | 12.7 | 12.73 | 12.25 | 12.38 | -3.43% | 221,394 | 274,220,465 |
| 2024-10-29 | 13 | 13.06 | 12.71 | 12.82 | -0.85% | 174,775 | 224,049,743 |
| 2024-10-28 | 12.79 | 13.08 | 12.72 | 12.93 | +0.86% | 210,095 | 270,855,068 |
| 2024-10-25 | 12.78 | 12.88 | 12.66 | 12.82 | -0.23% | 164,644 | 209,903,784 |
| 2024-10-24 | 12.74 | 12.87 | 12.61 | 12.85 | +0.16% | 112,723 | 143,577,230 |
| 2024-10-23 | 12.93 | 12.97 | 12.73 | 12.83 | -0.77% | 127,071 | 163,248,685 |
| 2024-10-22 | 13.16 | 13.51 | 12.88 | 12.93 | -1.82% | 257,274 | 338,110,714 |
| 2024-10-21 | 13.22 | 13.38 | 12.94 | 13.17 | +0.15% | 173,095 | 227,868,701 |
| 2024-10-18 | 13.14 | 13.43 | 13 | 13.15 | +0.38% | 198,212 | 262,644,726 |
| 2024-10-17 | 13.29 | 13.58 | 13.07 | 13.1 | -1.43% | 119,803 | 158,962,269 |
| 2024-10-16 | 12.89 | 13.44 | 12.78 | 13.29 | +1.61% | 178,745 | 236,346,892 |
| 2024-10-15 | 13.25 | 13.34 | 12.95 | 13.08 | -1.88% | 203,679 | 267,420,513 |
| 2024-10-14 | 13.17 | 13.6 | 13 | 13.33 | +1.14% | 202,828 | 269,955,042 |
| 2024-10-11 | 13.65 | 13.67 | 13.05 | 13.18 | -4.84% | 324,440 | 432,983,413 |
| 2024-10-10 | 13.13 | 14.44 | 13.13 | 13.85 | +5.48% | 538,998 | 756,897,301 |
| 2024-10-09 | 14 | 14 | 13.09 | 13.13 | -6.41% | 293,311 | 394,880,925 |
| 2024-10-08 | 15.19 | 15.3 | 13.65 | 14.03 | +0.79% | 370,744 | 526,979,901 |
| 2024-09-30 | 13.5 | 14.24 | 13 | 13.92 | +5.86% | 292,340 | 398,839,835 |
| 2024-09-27 | 13.03 | 13.28 | 12.91 | 13.15 | +1.94% | 95,899 | 125,492,968 |
| 2024-09-26 | 12.89 | 12.93 | 12.54 | 12.9 | +0.08% | 144,145 | 183,599,941 |
| 2024-09-25 | 12.9 | 13.6 | 12.85 | 12.89 | +0.31% | 143,590 | 189,198,401 |
| 2024-09-24 | 12.67 | 12.89 | 12.41 | 12.85 | +1.42% | 128,542 | 163,191,099 |
| 2024-09-23 | 12.77 | 12.93 | 12.63 | 12.67 | -0.71% | 69,994 | 89,256,308 |
| 2024-09-20 | 13 | 13.04 | 12.71 | 12.76 | -1.77% | 75,442 | 96,776,565 |
| 2024-09-19 | 13.23 | 13.23 | 12.82 | 12.99 | -1.59% | 137,292 | 178,329,190 |
| 2024-09-18 | 13.29 | 13.42 | 13 | 13.2 | -1.64% | 78,952 | 104,316,445 |
| 2024-09-13 | 13.38 | 13.66 | 13.28 | 13.42 | +0.22% | 73,624 | 98,950,746 |
| 2024-09-12 | 13.41 | 13.52 | 13.29 | 13.39 | +0.22% | 89,708 | 120,196,217 |
| 2024-09-11 | 13.58 | 13.71 | 13.32 | 13.36 | -1.4% | 96,586 | 130,689,521 |
| 2024-09-10 | 13.42 | 13.56 | 13.3 | 13.55 | +0.89% | 70,211 | 94,283,843 |
| 2024-09-09 | 13.48 | 13.69 | 13.36 | 13.43 | -0.44% | 77,766 | 104,944,513 |
| 2024-09-06 | 13.57 | 13.76 | 13.4 | 13.49 | -0.3% | 76,822 | 104,468,282 |
| 2024-09-05 | 13.45 | 13.59 | 13.29 | 13.53 | +1.12% | 73,374 | 98,801,976 |
| 2024-09-04 | 12.88 | 13.46 | 12.83 | 13.38 | +3.24% | 97,911 | 130,095,471 |
| 2024-09-03 | 12.9 | 13.09 | 12.81 | 12.96 | +1.17% | 88,830 | 114,918,851 |
| 2024-09-02 | 12.54 | 12.9 | 12.37 | 12.81 | +1.34% | 118,669 | 150,817,453 |
| 2024-08-30 | 12.72 | 12.75 | 12.41 | 12.64 | -0.63% | 111,783 | 141,022,170 |
| 2024-08-29 | 12.88 | 12.94 | 12.7 | 12.72 | -1.55% | 61,340 | 78,488,531 |
| 2024-08-28 | 12.72 | 12.97 | 12.66 | 12.92 | +0.08% | 77,129 | 98,987,976 |
| 2024-08-27 | 12.94 | 13.03 | 12.84 | 12.91 | -0.54% | 68,323 | 88,285,836 |
| 2024-08-26 | 12.93 | 13.03 | 12.64 | 12.98 | +0.23% | 105,562 | 136,434,187 |
| 2024-08-23 | 12.97 | 13.04 | 12.84 | 12.95 | -0.69% | 73,898 | 95,515,257 |
| 2024-08-22 | 13.04 | 13.17 | 12.96 | 13.04 | -0.38% | 69,756 | 91,194,321 |
| 2024-08-21 | 13.25 | 13.29 | 12.97 | 13.09 | -1.21% | 103,832 | 135,871,734 |
| 2024-08-20 | 13.24 | 13.29 | 13.11 | 13.25 | +0.45% | 88,685 | 117,185,925 |
| 2024-08-19 | 13 | 13.25 | 12.9 | 13.19 | +0.69% | 101,854 | 133,521,687 |
| 2024-08-16 | 12.94 | 13.12 | 12.75 | 13.1 | +1.24% | 104,985 | 136,374,326 |
| 2024-08-15 | 12.87 | 13.11 | 12.77 | 12.94 | +0.47% | 170,838 | 221,604,606 |
| 2024-08-14 | 12.5 | 13.01 | 12.5 | 12.88 | +3.04% | 198,030 | 254,535,033 |
| 2024-08-13 | 12.51 | 12.62 | 12.35 | 12.5 | -0.08% | 176,184 | 219,818,196 |
| 2024-08-12 | 11.72 | 12.63 | 11.66 | 12.51 | +6.92% | 229,143 | 282,399,117 |
| 2024-08-09 | 12.11 | 12.13 | 11.55 | 11.7 | -3.86% | 165,370 | 193,637,371 |
| 2024-08-08 | 11.92 | 12.23 | 11.75 | 12.17 | +2.18% | 104,341 | 125,175,297 |
| 2024-08-07 | 11.6 | 11.99 | 11.59 | 11.91 | +2.14% | 132,355 | 157,054,549 |
| 2024-08-06 | 11.96 | 12.02 | 11.49 | 11.66 | -1.85% | 118,766 | 138,407,324 |
| 2024-08-05 | 11.7 | 11.95 | 11.68 | 11.88 | +1.45% | 123,587 | 146,484,075 |
| 2024-08-02 | 11.66 | 11.88 | 11.47 | 11.71 | +0.43% | 85,549 | 100,439,237 |
| 2024-08-01 | 11.82 | 12.11 | 11.65 | 11.66 | -1.27% | 114,660 | 135,591,168 |
| 2024-07-31 | 11.68 | 12 | 11.67 | 11.81 | +0.77% | 115,427 | 136,478,456 |
| 2024-07-30 | 11.91 | 11.98 | 11.66 | 11.72 | -1.43% | 55,432 | 65,259,721 |
| 2024-07-29 | 11.87 | 11.93 | 11.65 | 11.89 | +0.25% | 69,370 | 81,814,257 |
| 2024-07-26 | 11.98 | 12.06 | 11.76 | 11.86 | -1.33% | 69,342 | 82,239,290 |
| 2024-07-25 | 11.67 | 12.27 | 11.63 | 12.02 | +2.65% | 147,583 | 176,888,176 |
| 2024-07-24 | 11.59 | 11.89 | 11.58 | 11.71 | +0.6% | 76,584 | 89,955,830 |
| 2024-07-23 | 11.87 | 11.9 | 11.56 | 11.64 | -2.1% | 86,159 | 100,975,593 |
| 2024-07-22 | 11.8 | 11.92 | 11.64 | 11.89 | +0.76% | 70,515 | 83,097,656 |
| 2024-07-19 | 11.77 | 11.98 | 11.73 | 11.8 | -0.25% | 56,647 | 67,120,634 |
| 2024-07-18 | 11.62 | 11.92 | 11.5 | 11.83 | +1.2% | 70,317 | 82,491,916 |
| 2024-07-17 | 11.81 | 11.95 | 11.66 | 11.69 | -0.93% | 60,483 | 71,123,551 |
| 2024-07-16 | 12.09 | 12.09 | 11.66 | 11.8 | -2.64% | 84,018 | 99,194,385 |
| 2024-07-15 | 11.67 | 12.32 | 11.6 | 12.12 | +3.95% | 129,357 | 155,835,954 |
| 2024-07-12 | 11.58 | 11.73 | 11.55 | 11.66 | -3.87% | 78,628 | 91,521,018 |
| 2024-07-11 | 12.5 | 12.55 | 12 | 12.13 | -2.02% | 137,121 | 166,602,394 |
| 2024-07-10 | 12.77 | 12.88 | 12.37 | 12.38 | -3.96% | 118,422 | 148,133,133 |
| 2024-07-09 | 12.69 | 13.1 | 12.65 | 12.89 | +1.1% | 106,400 | 137,112,430 |
| 2024-07-08 | 13.18 | 13.29 | 12.69 | 12.75 | -3.26% | 111,507 | 144,522,017 |
| 2024-07-05 | 12.68 | 13.3 | 12.66 | 13.18 | +4.03% | 143,744 | 187,977,571 |
| 2024-07-04 | 12.7 | 12.86 | 12.6 | 12.67 | -0.24% | 78,762 | 100,366,570 |
| 2024-07-03 | 12.7 | 12.94 | 12.6 | 12.7 | -0.63% | 66,652 | 84,938,224 |
| 2024-07-02 | 13.15 | 13.2 | 12.7 | 12.78 | -2.52% | 99,910 | 128,012,190 |
| 2024-07-01 | 12.42 | 13.19 | 12.37 | 13.11 | +5.56% | 110,759 | 142,374,545 |
| 2024-06-28 | 12.45 | 12.8 | 12.38 | 12.42 | -0.64% | 96,696 | 121,563,553 |
| 2024-06-27 | 12.63 | 12.75 | 12.4 | 12.5 | -1.34% | 87,266 | 109,346,700 |
| 2024-06-26 | 12.57 | 12.81 | 12.49 | 12.67 | +0.64% | 85,033 | 107,599,125 |
| 2024-06-25 | 12.8 | 12.88 | 12.46 | 12.59 | -1.41% | 90,191 | 113,730,797 |
| 2024-06-24 | 13.08 | 13.08 | 12.62 | 12.77 | -2.74% | 112,855 | 144,390,387 |
| 2024-06-21 | 13.16 | 13.3 | 13.05 | 13.13 | -0.38% | 97,355 | 128,104,064 |
| 2024-06-20 | 13.23 | 13.31 | 13.11 | 13.18 | -0.68% | 75,858 | 100,116,403 |
| 2024-06-19 | 13.49 | 13.49 | 13.22 | 13.27 | -1.56% | 89,753 | 119,456,287 |
| 2024-06-18 | 13.78 | 13.84 | 13.21 | 13.48 | -1.96% | 122,903 | 165,100,683 |
| 2024-06-17 | 13.82 | 14.2 | 13.5 | 13.75 | -0.36% | 135,694 | 187,356,832 |
| 2024-06-14 | 13.65 | 13.93 | 13.61 | 13.8 | +0.88% | 116,620 | 160,970,986 |
| 2024-06-13 | 13.56 | 13.78 | 13.42 | 13.68 | +0.51% | 100,732 | 137,082,490 |
| 2024-06-12 | 13.11 | 13.77 | 13.02 | 13.61 | +3.34% | 119,149 | 161,068,995 |
| 2024-06-11 | 13.21 | 13.34 | 12.88 | 13.17 | -0.38% | 103,652 | 135,594,846 |
| 2024-06-07 | 13.23 | 13.46 | 13.05 | 13.22 | -0.08% | 84,933 | 112,377,737 |
| 2024-06-06 | 13.07 | 13.44 | 13.03 | 13.23 | +0.61% | 97,752 | 129,250,685 |
| 2024-06-05 | 13.33 | 13.56 | 12.9 | 13.15 | -1.28% | 115,102 | 151,708,164 |
| 2024-06-04 | 13.15 | 13.39 | 13.15 | 13.32 | +0.91% | 81,303 | 107,975,536 |
| 2024-06-03 | 12.98 | 13.33 | 12.91 | 13.2 | +1.69% | 100,755 | 132,723,647 |
| 2024-05-31 | 12.79 | 13.09 | 12.78 | 12.98 | +1.33% | 66,309 | 86,012,835 |
| 2024-05-30 | 12.89 | 13.14 | 12.72 | 12.81 | -1.46% | 77,473 | 100,004,718 |
| 2024-05-29 | 13.01 | 13.24 | 12.92 | 13 | -0.23% | 89,886 | 117,778,332 |
| 2024-05-28 | 13 | 13.12 | 12.91 | 13.03 | -0.69% | 76,667 | 99,710,137 |
| 2024-05-27 | 12.91 | 13.25 | 12.86 | 13.12 | +2.42% | 107,404 | 140,696,826 |
| 2024-05-24 | 12.83 | 13.07 | 12.8 | 12.81 | -0.77% | 50,018 | 64,640,046 |
| 2024-05-23 | 13.12 | 13.27 | 12.85 | 12.91 | -1.53% | 76,180 | 99,219,752 |
| 2024-05-22 | 13.3 | 13.49 | 13.09 | 13.11 | -1.72% | 84,533 | 112,107,539 |
| 2024-05-21 | 12.94 | 13.59 | 12.85 | 13.34 | +3.01% | 169,262 | 225,705,170 |
| 2024-05-20 | 12.39 | 12.99 | 12.39 | 12.95 | +3.6% | 180,732 | 231,725,202 |
| 2024-05-17 | 12.74 | 12.79 | 12.36 | 12.5 | -2.57% | 130,947 | 164,365,378 |
| 2024-05-16 | 12.67 | 12.97 | 12.67 | 12.83 | -0.08% | 139,167 | 178,883,891 |
| 2024-05-15 | 12.9 | 12.95 | 12.58 | 12.84 | -0.47% | 132,082 | 169,117,641 |
| 2024-05-14 | 12.22 | 12.94 | 12.2 | 12.9 | +5.65% | 177,039 | 224,304,720 |
| 2024-05-13 | 12.65 | 12.66 | 12.12 | 12.21 | -4.39% | 161,090 | 198,104,684 |
| 2024-05-10 | 12.74 | 12.83 | 12.26 | 12.77 | +0.31% | 141,079 | 177,255,802 |
| 2024-05-09 | 12.51 | 12.78 | 12.41 | 12.73 | +1.76% | 114,351 | 144,201,648 |
| 2024-05-08 | 12.4 | 12.57 | 12.19 | 12.51 | +0.4% | 119,750 | 148,522,002 |
| 2024-05-07 | 12.55 | 12.69 | 12.33 | 12.46 | +0.65% | 127,510 | 158,951,790 |
| 2024-05-06 | 12.13 | 12.57 | 12.13 | 12.38 | +2.23% | 213,964 | 265,525,181 |
| 2024-04-30 | 11.6 | 12.33 | 11.45 | 12.11 | +4.13% | 232,550 | 275,961,225 |
| 2024-04-29 | 12.16 | 12.3 | 11.58 | 11.63 | -5.83% | 318,629 | 374,807,533 |
| 2024-04-26 | 12.38 | 12.59 | 12.29 | 12.35 | -0.48% | 118,586 | 147,458,214 |
| 2024-04-25 | 12.27 | 12.43 | 12.18 | 12.41 | +0.16% | 85,093 | 104,935,729 |
| 2024-04-24 | 12.33 | 12.48 | 11.9 | 12.39 | -0.24% | 157,309 | 191,672,530 |
| 2024-04-23 | 12.55 | 12.75 | 12.38 | 12.42 | -1.51% | 109,876 | 137,032,854 |
| 2024-04-22 | 13.13 | 13.14 | 12.55 | 12.61 | -3.74% | 137,536 | 175,715,221 |
| 2024-04-19 | 13 | 13.28 | 12.96 | 13.1 | +0.23% | 100,737 | 132,512,388 |
| 2024-04-18 | 13.13 | 13.3 | 13.06 | 13.07 | -0.23% | 131,314 | 172,928,278 |
| 2024-04-17 | 13.06 | 13.18 | 12.9 | 13.1 | +0.61% | 153,710 | 200,445,073 |
| 2024-04-16 | 13.1 | 13.46 | 12.93 | 13.02 | -0.99% | 164,015 | 215,033,912 |
| 2024-04-15 | 12.61 | 13.27 | 12.56 | 13.15 | +3.95% | 165,532 | 214,677,806 |
| 2024-04-12 | 12.59 | 12.81 | 12.58 | 12.65 | -0.32% | 87,094 | 110,533,463 |
| 2024-04-11 | 12.12 | 12.83 | 12.12 | 12.69 | +4.02% | 139,118 | 175,798,152 |
| 2024-04-10 | 12.37 | 12.45 | 12.14 | 12.2 | -1.61% | 87,522 | 107,307,647 |
| 2024-04-09 | 12.58 | 12.59 | 12.36 | 12.4 | -1.2% | 65,946 | 82,128,401 |
| 2024-04-08 | 12.56 | 12.69 | 12.46 | 12.55 | -0.16% | 87,905 | 110,707,321 |
| 2024-04-03 | 12.48 | 12.69 | 12.41 | 12.57 | +0.24% | 85,065 | 106,719,116 |
| 2024-04-02 | 12.85 | 12.87 | 12.4 | 12.54 | -2.26% | 117,558 | 147,504,094 |
| 2024-04-01 | 12.63 | 12.92 | 12.47 | 12.83 | +1.58% | 136,589 | 173,405,675 |
| 2024-03-29 | 12.63 | 12.65 | 12.46 | 12.63 | 0% | 85,922 | 107,768,977 |
| 2024-03-28 | 12.49 | 12.72 | 12.49 | 12.63 | +0.96% | 83,484 | 105,508,366 |
| 2024-03-27 | 12.61 | 12.8 | 12.47 | 12.51 | -1.65% | 96,807 | 121,799,004 |
| 2024-03-26 | 12.71 | 12.88 | 12.55 | 12.72 | -0.24% | 103,597 | 131,682,288 |
| 2024-03-25 | 13.08 | 13.39 | 12.7 | 12.75 | -2.22% | 185,029 | 241,643,454 |
| 2024-03-22 | 12.86 | 13.15 | 12.75 | 13.04 | +1.8% | 123,400 | 160,162,678 |
| 2024-03-21 | 12.99 | 13.12 | 12.81 | 12.81 | -0.7% | 97,279 | 125,777,532 |
| 2024-03-20 | 12.7 | 12.98 | 12.7 | 12.9 | +0.86% | 97,856 | 125,714,090 |
| 2024-03-19 | 12.88 | 13.1 | 12.79 | 12.79 | -0.7% | 91,168 | 117,899,438 |
| 2024-03-18 | 12.77 | 13.01 | 12.72 | 12.88 | +1.34% | 109,243 | 140,733,384 |
| 2024-03-15 | 12.76 | 12.92 | 12.6 | 12.71 | -0.86% | 87,028 | 110,679,353 |
| 2024-03-14 | 13.03 | 13.1 | 12.74 | 12.82 | -2.21% | 105,730 | 135,946,392 |
| 2024-03-13 | 13.02 | 13.33 | 12.75 | 13.11 | +0.85% | 169,044 | 220,022,659 |
| 2024-03-12 | 13.51 | 13.6 | 12.89 | 13 | -3.35% | 241,713 | 317,922,037 |
| 2024-03-11 | 13.14 | 13.53 | 12.98 | 13.45 | +2.36% | 181,788 | 240,787,124 |
| 2024-03-08 | 12.61 | 13.18 | 12.54 | 13.14 | +3.96% | 185,884 | 241,749,725 |
| 2024-03-07 | 12.53 | 12.84 | 12.49 | 12.64 | -0.16% | 132,264 | 167,291,883 |
| 2024-03-06 | 12.58 | 12.82 | 12.53 | 12.66 | +0.08% | 135,851 | 172,529,476 |
| 2024-03-05 | 12.3 | 12.7 | 12.24 | 12.65 | +2.35% | 155,987 | 195,569,635 |
| 2024-03-04 | 12.2 | 12.41 | 11.9 | 12.36 | +0.73% | 227,770 | 275,318,964 |
| 2024-03-01 | 12.39 | 12.42 | 12.1 | 12.27 | -1.05% | 150,161 | 183,995,710 |
| 2024-02-29 | 11.67 | 12.44 | 11.63 | 12.4 | +5.53% | 207,013 | 252,284,671 |
| 2024-02-28 | 11.94 | 12.15 | 11.74 | 11.75 | -1.59% | 177,476 | 212,367,934 |
| 2024-02-27 | 11.67 | 11.95 | 11.62 | 11.94 | +2.05% | 139,214 | 164,691,677 |
| 2024-02-26 | 11.82 | 12.09 | 11.66 | 11.7 | -1.6% | 213,771 | 253,200,301 |
| 2024-02-23 | 11.95 | 12.04 | 11.8 | 11.89 | -0.5% | 183,412 | 218,328,373 |
| 2024-02-22 | 11.86 | 12.03 | 11.75 | 11.95 | +1.1% | 125,273 | 149,144,044 |
| 2024-02-21 | 12.08 | 12.16 | 11.79 | 11.82 | -2.96% | 219,609 | 263,982,839 |
| 2024-02-20 | 11.75 | 12.27 | 11.62 | 12.18 | +2.27% | 209,032 | 252,317,916 |
| 2024-02-19 | 11.64 | 12.01 | 11.42 | 11.91 | +2.58% | 276,096 | 324,729,069 |
| 2024-02-08 | 12.19 | 12.55 | 11.3 | 11.61 | -4.6% | 360,572 | 428,040,294 |
| 2024-02-07 | 11.61 | 12.2 | 11.55 | 12.17 | +4.11% | 258,683 | 308,148,084 |
| 2024-02-06 | 11.28 | 11.85 | 11.1 | 11.69 | +2.27% | 268,406 | 308,723,507 |
| 2024-02-05 | 11.19 | 11.68 | 11.03 | 11.43 | +1.51% | 316,315 | 359,717,973 |
| 2024-02-02 | 11.14 | 11.75 | 10.95 | 11.26 | +2.64% | 338,549 | 385,772,257 |
| 2024-02-01 | 11.23 | 11.25 | 10.92 | 10.97 | -2.58% | 240,678 | 266,295,233 |
| 2024-01-31 | 10.86 | 11.49 | 10.84 | 11.26 | +3.49% | 276,699 | 313,155,626 |
| 2024-01-30 | 11.04 | 11.18 | 10.85 | 10.88 | -1.98% | 128,584 | 141,324,109 |
| 2024-01-29 | 10.9 | 11.32 | 10.82 | 11.1 | +1% | 169,987 | 188,361,668 |
| 2024-01-26 | 10.78 | 11.2 | 10.76 | 10.99 | +1.01% | 145,815 | 160,449,425 |
| 2024-01-25 | 10.53 | 10.99 | 10.36 | 10.88 | +3.32% | 173,807 | 187,362,756 |
| 2024-01-24 | 10.13 | 10.57 | 10 | 10.53 | +4.36% | 147,444 | 151,330,454 |
| 2024-01-23 | 9.79 | 10.16 | 9.69 | 10.09 | +3.06% | 136,768 | 136,669,773 |
| 2024-01-22 | 10.43 | 10.48 | 9.76 | 9.79 | -6.05% | 175,592 | 175,758,602 |
| 2024-01-19 | 10.46 | 10.7 | 10.38 | 10.42 | -0.29% | 105,268 | 110,709,456 |
| 2024-01-18 | 10.41 | 10.49 | 10.13 | 10.45 | -0.1% | 96,099 | 99,242,004 |
| 2024-01-17 | 10.68 | 10.71 | 10.44 | 10.46 | -1.78% | 63,193 | 67,021,991 |
| 2024-01-16 | 10.62 | 10.72 | 10.52 | 10.65 | +0.19% | 75,373 | 79,931,877 |
| 2024-01-15 | 10.6 | 10.78 | 10.52 | 10.63 | +0.19% | 80,172 | 85,575,538 |
| 2024-01-12 | 10.66 | 10.73 | 10.57 | 10.61 | -0.66% | 57,610 | 61,260,130 |
| 2024-01-11 | 10.51 | 10.74 | 10.44 | 10.68 | +1.71% | 95,024 | 101,237,113 |
| 2024-01-10 | 10.6 | 10.64 | 10.44 | 10.5 | -1.41% | 90,976 | 95,593,473 |
| 2024-01-09 | 10.61 | 10.74 | 10.56 | 10.65 | +0.47% | 89,649 | 95,502,398 |
| 2024-01-08 | 10.66 | 10.75 | 10.56 | 10.6 | -0.66% | 108,589 | 115,425,762 |
| 2024-01-05 | 10.9 | 10.93 | 10.6 | 10.67 | -1.75% | 136,445 | 146,950,113 |
| 2024-01-04 | 10.65 | 10.89 | 10.48 | 10.86 | +2.07% | 173,952 | 187,328,187 |
| 2024-01-03 | 10.23 | 10.83 | 10.2 | 10.64 | +3.8% | 244,346 | 258,974,410 |
| 2024-01-02 | 10.23 | 10.38 | 10.18 | 10.25 | +0.79% | 163,021 | 167,701,237 |
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╕нхНЧф╝ахкТ 属于 传媒 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