股票概览
17.79
+0.4%
+0.07
17.72
开盘价
17.82
最高价
17.61
最低价
258,968
成交量
数据更新至: 2025-03-25
技术指标
17.84
MA5 (5日均线)
17.87
MA10 (10日均线)
17.79
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 | 17.72 | 17.82 | 17.61 | 17.79 | +0.4% | 258,968 | 459,953,901 |
| 2025-03-24 | 17.6 | 17.83 | 17.57 | 17.72 | +0.62% | 449,869 | 795,508,678 |
| 2025-03-21 | 17.85 | 17.95 | 17.58 | 17.61 | -1.68% | 564,238 | 1,001,501,787 |
| 2025-03-20 | 18.15 | 18.18 | 17.81 | 17.91 | -1.43% | 500,007 | 899,350,586 |
| 2025-03-19 | 18.13 | 18.25 | 18.1 | 18.17 | +0.06% | 447,551 | 813,470,990 |
| 2025-03-18 | 18.08 | 18.26 | 18.08 | 18.16 | +0.83% | 625,101 | 1,135,012,098 |
| 2025-03-17 | 18.14 | 18.21 | 17.98 | 18.01 | -0.39% | 649,352 | 1,173,417,379 |
| 2025-03-14 | 17.65 | 18.22 | 17.61 | 18.08 | +2.73% | 1,368,963 | 2,469,603,424 |
| 2025-03-13 | 17.58 | 17.73 | 17.47 | 17.6 | -0.11% | 388,606 | 683,940,009 |
| 2025-03-12 | 17.64 | 17.89 | 17.53 | 17.62 | -0.17% | 500,079 | 884,308,539 |
| 2025-03-11 | 17.33 | 17.65 | 17.3 | 17.65 | +1.03% | 416,161 | 726,701,022 |
| 2025-03-10 | 17.65 | 17.7 | 17.41 | 17.47 | -1.19% | 452,673 | 792,382,244 |
| 2025-03-07 | 17.95 | 17.95 | 17.64 | 17.68 | -1.78% | 539,519 | 958,909,305 |
| 2025-03-06 | 17.85 | 18.08 | 17.79 | 18 | +1.64% | 823,493 | 1,480,117,837 |
| 2025-03-05 | 17.67 | 17.82 | 17.56 | 17.71 | +0.23% | 361,720 | 639,849,615 |
| 2025-03-04 | 17.45 | 17.89 | 17.41 | 17.67 | +0.8% | 481,592 | 852,043,232 |
| 2025-03-03 | 17.48 | 17.69 | 17.42 | 17.53 | +0.29% | 490,531 | 861,939,619 |
| 2025-02-28 | 17.88 | 18.09 | 17.4 | 17.48 | -2.56% | 659,236 | 1,167,529,952 |
| 2025-02-27 | 17.98 | 18.1 | 17.71 | 17.94 | -0.33% | 669,778 | 1,199,458,081 |
| 2025-02-26 | 17.72 | 18.02 | 17.66 | 18 | +1.64% | 601,848 | 1,073,062,395 |
| 2025-02-25 | 17.82 | 17.99 | 17.69 | 17.71 | -1.45% | 468,157 | 833,559,508 |
| 2025-02-24 | 17.84 | 18.08 | 17.77 | 17.97 | +0.73% | 676,065 | 1,213,337,788 |
| 2025-02-21 | 17.54 | 17.94 | 17.38 | 17.84 | +1.83% | 754,579 | 1,338,583,645 |
| 2025-02-20 | 17.48 | 17.57 | 17.37 | 17.52 | -0.11% | 378,037 | 661,426,682 |
| 2025-02-19 | 17.37 | 17.66 | 17.36 | 17.54 | +0.52% | 456,488 | 800,289,010 |
| 2025-02-18 | 17.77 | 17.81 | 17.37 | 17.45 | -2.08% | 575,766 | 1,013,255,260 |
| 2025-02-17 | 18.13 | 18.16 | 17.66 | 17.82 | -0.72% | 711,216 | 1,269,530,886 |
| 2025-02-14 | 17.68 | 18.06 | 17.67 | 17.95 | +1.01% | 705,863 | 1,262,126,478 |
| 2025-02-13 | 17.63 | 17.94 | 17.51 | 17.77 | +0.68% | 845,638 | 1,500,337,798 |
| 2025-02-12 | 17.47 | 17.67 | 17.37 | 17.65 | +0.74% | 484,768 | 848,756,867 |
| 2025-02-11 | 17.46 | 17.59 | 17.29 | 17.52 | +0.34% | 493,916 | 861,139,735 |
| 2025-02-10 | 17.45 | 17.66 | 17.41 | 17.46 | -0.11% | 499,957 | 875,460,642 |
| 2025-02-07 | 17.18 | 17.69 | 17.07 | 17.48 | +1.92% | 852,067 | 1,483,735,960 |
| 2025-02-06 | 16.94 | 17.22 | 16.9 | 17.15 | +1% | 460,527 | 785,915,942 |
| 2025-02-05 | 17.16 | 17.16 | 16.89 | 16.98 | -0.06% | 389,329 | 662,110,681 |
| 2025-01-27 | 17.35 | 17.35 | 16.99 | 16.99 | -1.51% | 387,124 | 663,993,402 |
| 2025-01-24 | 17.05 | 17.32 | 16.99 | 17.25 | +0.88% | 446,069 | 767,772,427 |
| 2025-01-23 | 17.18 | 17.52 | 17.06 | 17.1 | +1.18% | 681,304 | 1,174,304,741 |
| 2025-01-22 | 16.85 | 16.95 | 16.75 | 16.9 | -0.18% | 340,616 | 573,963,274 |
| 2025-01-21 | 17.05 | 17.08 | 16.79 | 16.93 | +0.24% | 306,616 | 519,076,527 |
| 2025-01-20 | 16.99 | 17.15 | 16.87 | 16.89 | +0.24% | 418,554 | 711,814,064 |
| 2025-01-17 | 16.64 | 16.95 | 16.61 | 16.85 | +0.9% | 374,048 | 629,256,686 |
| 2025-01-16 | 16.83 | 16.99 | 16.6 | 16.7 | -0.42% | 425,357 | 714,279,106 |
| 2025-01-15 | 16.8 | 16.91 | 16.71 | 16.77 | -0.65% | 336,823 | 565,626,860 |
| 2025-01-14 | 16.38 | 16.9 | 16.35 | 16.88 | +3.24% | 629,053 | 1,053,011,439 |
| 2025-01-13 | 16.2 | 16.46 | 16.19 | 16.35 | -0.06% | 335,308 | 547,603,042 |
| 2025-01-10 | 16.48 | 16.64 | 16.36 | 16.36 | -0.97% | 373,466 | 616,300,189 |
| 2025-01-09 | 16.49 | 16.63 | 16.41 | 16.52 | +0.12% | 287,190 | 475,456,010 |
| 2025-01-08 | 16.7 | 16.72 | 16.25 | 16.5 | -1.49% | 580,898 | 955,396,731 |
| 2025-01-07 | 16.64 | 16.76 | 16.56 | 16.75 | +1.09% | 398,287 | 664,028,614 |
| 2025-01-06 | 16.5 | 16.63 | 16.4 | 16.57 | +0.24% | 462,140 | 763,826,294 |
| 2025-01-03 | 16.88 | 16.9 | 16.44 | 16.53 | -1.67% | 732,006 | 1,220,793,781 |
| 2025-01-02 | 17.5 | 17.51 | 16.6 | 16.81 | -4.43% | 1,302,186 | 2,220,078,360 |
| 2024-12-31 | 18.28 | 18.3 | 17.59 | 17.59 | -3.62% | 957,771 | 1,714,448,810 |
| 2024-12-30 | 18.09 | 18.3 | 18.06 | 18.25 | +0.66% | 684,509 | 1,247,425,717 |
| 2024-12-27 | 18.1 | 18.44 | 18 | 18.13 | +0.22% | 820,076 | 1,491,833,535 |
| 2024-12-26 | 18.25 | 18.25 | 18.06 | 18.09 | -0.88% | 498,104 | 902,986,465 |
| 2024-12-25 | 18.37 | 18.43 | 18.12 | 18.25 | -0.54% | 504,521 | 921,802,718 |
| 2024-12-24 | 17.92 | 18.38 | 17.92 | 18.35 | +2.46% | 816,458 | 1,488,358,369 |
| 2024-12-23 | 17.88 | 18.17 | 17.87 | 17.91 | +0.06% | 538,293 | 970,003,028 |
| 2024-12-20 | 17.91 | 18.08 | 17.83 | 17.9 | -0.39% | 504,398 | 906,579,587 |
| 2024-12-19 | 17.8 | 18 | 17.71 | 17.97 | +0.17% | 473,076 | 844,035,121 |
| 2024-12-18 | 17.91 | 18.08 | 17.87 | 17.94 | +0.34% | 472,665 | 849,103,528 |
| 2024-12-17 | 17.74 | 18.04 | 17.73 | 17.88 | +0.62% | 544,775 | 974,201,600 |
| 2024-12-16 | 18.02 | 18.12 | 17.7 | 17.77 | -1.44% | 635,932 | 1,134,787,984 |
| 2024-12-13 | 18.47 | 18.47 | 18.01 | 18.03 | -3.12% | 836,387 | 1,521,659,343 |
| 2024-12-12 | 18.45 | 18.73 | 18.28 | 18.61 | +0.92% | 763,168 | 1,411,714,261 |
| 2024-12-11 | 18.53 | 18.67 | 18.33 | 18.44 | -0.59% | 621,024 | 1,149,249,211 |
| 2024-12-10 | 19.36 | 19.45 | 18.55 | 18.55 | +0.65% | 1,353,334 | 2,570,463,043 |
| 2024-12-09 | 18.6 | 18.66 | 18.21 | 18.43 | -1.07% | 613,789 | 1,132,106,409 |
| 2024-12-06 | 18.13 | 18.86 | 18.03 | 18.63 | +2.76% | 1,073,487 | 1,985,498,811 |
| 2024-12-05 | 18.02 | 18.23 | 18.02 | 18.13 | +0.17% | 458,409 | 830,186,075 |
| 2024-12-04 | 18.18 | 18.26 | 17.96 | 18.1 | -0.77% | 508,058 | 921,236,965 |
| 2024-12-03 | 18.14 | 18.36 | 17.98 | 18.24 | +0.39% | 633,143 | 1,148,925,932 |
| 2024-12-02 | 17.88 | 18.24 | 17.86 | 18.17 | +1.11% | 750,665 | 1,359,686,080 |
| 2024-11-29 | 17.63 | 18.49 | 17.63 | 17.97 | +1.64% | 1,079,881 | 1,949,538,370 |
| 2024-11-28 | 17.79 | 17.92 | 17.62 | 17.68 | -0.34% | 524,727 | 931,944,884 |
| 2024-11-27 | 17.49 | 17.75 | 17.37 | 17.74 | +1.37% | 636,290 | 1,118,517,797 |
| 2024-11-26 | 17.45 | 17.7 | 17.43 | 17.5 | 0% | 463,536 | 813,382,394 |
| 2024-11-25 | 17.6 | 17.63 | 17.21 | 17.5 | -0.17% | 765,684 | 1,337,205,699 |
| 2024-11-22 | 18.46 | 18.47 | 17.5 | 17.53 | -5.09% | 1,091,283 | 1,960,116,244 |
| 2024-11-21 | 18.47 | 18.65 | 18.36 | 18.47 | 0% | 679,414 | 1,255,423,067 |
| 2024-11-20 | 18.45 | 18.57 | 18.34 | 18.47 | -0.05% | 642,906 | 1,186,412,454 |
| 2024-11-19 | 18.4 | 18.56 | 18.06 | 18.48 | +0.54% | 874,250 | 1,602,997,380 |
| 2024-11-18 | 18.61 | 18.84 | 18.22 | 18.38 | -0.7% | 975,758 | 1,808,230,317 |
| 2024-11-15 | 19.06 | 19.31 | 18.49 | 18.51 | -3.24% | 1,172,236 | 2,212,729,309 |
| 2024-11-14 | 19.32 | 19.65 | 19.09 | 19.13 | -0.93% | 1,105,320 | 2,142,042,810 |
| 2024-11-13 | 19.26 | 19.49 | 18.95 | 19.31 | -0.57% | 1,327,473 | 2,550,458,834 |
| 2024-11-12 | 19.64 | 20.33 | 19.21 | 19.42 | -1.07% | 1,729,500 | 3,413,349,170 |
| 2024-11-11 | 19.48 | 19.75 | 19.29 | 19.63 | -0.86% | 1,505,309 | 2,942,159,655 |
| 2024-11-08 | 20.92 | 20.98 | 19.78 | 19.8 | -3.32% | 2,520,421 | 5,110,971,518 |
| 2024-11-07 | 19.1 | 20.9 | 18.92 | 20.48 | +5.03% | 3,225,736 | 6,396,476,823 |
| 2024-11-06 | 19.88 | 20.47 | 19.34 | 19.5 | -0.81% | 2,914,974 | 5,795,921,847 |
| 2024-11-05 | 18.62 | 19.69 | 18.38 | 19.66 | +6.44% | 2,655,138 | 5,081,719,917 |
| 2024-11-04 | 17.91 | 18.48 | 17.83 | 18.47 | +4.53% | 1,708,272 | 3,108,532,158 |
| 2024-11-01 | 17.61 | 18.1 | 17.51 | 17.67 | +0.23% | 1,524,343 | 2,708,909,308 |
| 2024-10-31 | 17.14 | 17.99 | 16.89 | 17.63 | +1.26% | 2,219,111 | 3,897,923,832 |
| 2024-10-30 | 17.15 | 17.57 | 17.11 | 17.41 | +1.4% | 948,002 | 1,642,182,551 |
| 2024-10-29 | 17.39 | 17.62 | 17.15 | 17.17 | -0.75% | 793,841 | 1,376,592,409 |
| 2024-10-28 | 17.14 | 17.34 | 17.07 | 17.3 | +0.82% | 690,680 | 1,189,464,190 |
| 2024-10-25 | 17.15 | 17.38 | 17.09 | 17.16 | -0.52% | 689,777 | 1,186,192,061 |
| 2024-10-24 | 17.2 | 17.37 | 17.09 | 17.25 | -0.58% | 758,056 | 1,307,024,617 |
| 2024-10-23 | 17.47 | 17.64 | 17.29 | 17.35 | -0.4% | 1,036,182 | 1,809,887,447 |
| 2024-10-22 | 17.28 | 17.52 | 17.19 | 17.42 | +0.46% | 900,450 | 1,562,737,305 |
| 2024-10-21 | 17.32 | 17.49 | 16.96 | 17.34 | +0.23% | 1,601,194 | 2,763,065,383 |
| 2024-10-18 | 16.53 | 18.15 | 16.33 | 17.3 | +4.41% | 2,664,800 | 4,566,853,389 |
| 2024-10-17 | 16.49 | 17.07 | 16.33 | 16.57 | +1.22% | 1,574,937 | 2,643,559,385 |
| 2024-10-16 | 16.03 | 16.71 | 16 | 16.37 | +0.24% | 1,649,645 | 2,704,394,569 |
| 2024-10-15 | 16.79 | 17.04 | 16.27 | 16.33 | -3.77% | 1,551,195 | 2,591,702,788 |
| 2024-10-14 | 17.05 | 17.19 | 16.48 | 16.97 | -0.12% | 2,030,593 | 3,417,661,132 |
| 2024-10-11 | 17.23 | 17.5 | 16.83 | 16.99 | -3.14% | 2,120,283 | 3,630,536,752 |
| 2024-10-10 | 18.2 | 18.38 | 16.86 | 17.54 | -1.68% | 3,509,832 | 6,121,887,323 |
| 2024-10-09 | 18.91 | 19.9 | 17.79 | 17.84 | -7.85% | 5,803,067 | 10,874,150,227 |
| 2024-10-08 | 19.36 | 19.36 | 18.9 | 19.36 | +10% | 2,738,777 | 5,289,285,471 |
| 2024-09-30 | 17.54 | 17.6 | 16.89 | 17.6 | +10% | 3,752,566 | 6,523,988,038 |
| 2024-09-27 | 15.11 | 16 | 14.85 | 16 | +8.77% | 1,831,258 | 2,816,158,173 |
| 2024-09-26 | 14.08 | 14.73 | 14.01 | 14.71 | +4.47% | 1,962,399 | 2,823,289,097 |
| 2024-09-25 | 14.18 | 14.46 | 14 | 14.08 | +2.77% | 2,124,508 | 3,029,185,231 |
| 2024-09-24 | 13.22 | 13.77 | 13.11 | 13.7 | +4.74% | 1,712,953 | 2,312,559,340 |
| 2024-09-23 | 13.06 | 13.16 | 12.96 | 13.08 | +0.62% | 361,508 | 472,413,298 |
| 2024-09-20 | 13.04 | 13.06 | 12.94 | 13 | -0.15% | 353,079 | 459,481,818 |
| 2024-09-19 | 12.89 | 13.22 | 12.79 | 13.02 | +1.72% | 748,277 | 976,391,274 |
| 2024-09-18 | 12.77 | 12.9 | 12.71 | 12.8 | -0.08% | 266,787 | 341,716,212 |
| 2024-09-13 | 12.9 | 13 | 12.8 | 12.81 | -0.54% | 349,179 | 450,658,043 |
| 2024-09-12 | 12.9 | 12.97 | 12.82 | 12.88 | -0.39% | 278,630 | 359,233,900 |
| 2024-09-11 | 12.81 | 13 | 12.76 | 12.93 | +0.78% | 366,261 | 472,466,107 |
| 2024-09-10 | 12.88 | 12.88 | 12.67 | 12.83 | +0.23% | 313,996 | 400,893,409 |
| 2024-09-09 | 12.78 | 12.95 | 12.73 | 12.8 | -0.39% | 477,368 | 613,261,504 |
| 2024-09-06 | 12.89 | 13.05 | 12.75 | 12.85 | +1.98% | 1,015,707 | 1,312,649,393 |
| 2024-09-05 | 12.4 | 12.63 | 12.38 | 12.6 | +1.78% | 433,308 | 543,237,517 |
| 2024-09-04 | 12.39 | 12.52 | 12.37 | 12.38 | -0.56% | 237,823 | 295,227,607 |
| 2024-09-03 | 12.41 | 12.57 | 12.34 | 12.45 | +0.16% | 288,425 | 359,047,601 |
| 2024-09-02 | 12.73 | 12.74 | 12.42 | 12.43 | -1.19% | 407,658 | 510,509,623 |
| 2024-08-30 | 12.37 | 12.76 | 12.35 | 12.58 | +1.62% | 538,663 | 680,582,898 |
| 2024-08-29 | 12.35 | 12.53 | 12.34 | 12.38 | +0.32% | 253,798 | 315,860,200 |
| 2024-08-28 | 12.36 | 12.4 | 12.25 | 12.34 | -0.08% | 158,873 | 195,924,584 |
| 2024-08-27 | 12.49 | 12.49 | 12.3 | 12.35 | -1.2% | 158,018 | 195,213,402 |
| 2024-08-26 | 12.46 | 12.54 | 12.41 | 12.5 | +0.64% | 215,400 | 268,529,764 |
| 2024-08-23 | 12.21 | 12.49 | 12.2 | 12.42 | +1.64% | 294,210 | 363,740,169 |
| 2024-08-22 | 12.44 | 12.49 | 12.2 | 12.22 | -1.53% | 274,808 | 337,889,854 |
| 2024-08-21 | 12.45 | 12.58 | 12.37 | 12.41 | -0.32% | 204,771 | 255,329,600 |
| 2024-08-20 | 12.56 | 12.59 | 12.44 | 12.45 | -0.88% | 211,059 | 263,582,778 |
| 2024-08-19 | 12.47 | 12.63 | 12.45 | 12.56 | +0.56% | 214,926 | 269,868,565 |
| 2024-08-16 | 12.55 | 12.59 | 12.43 | 12.49 | -3.25% | 308,862 | 386,099,356 |
| 2024-08-15 | 12.78 | 13.05 | 12.73 | 12.91 | +1.02% | 377,677 | 487,777,983 |
| 2024-08-14 | 12.88 | 12.93 | 12.77 | 12.78 | -0.93% | 195,778 | 251,153,344 |
| 2024-08-13 | 12.89 | 12.92 | 12.74 | 12.9 | +0.23% | 328,610 | 421,866,300 |
| 2024-08-12 | 12.88 | 12.98 | 12.83 | 12.87 | -0.16% | 199,561 | 257,350,654 |
| 2024-08-09 | 13.02 | 13.06 | 12.88 | 12.89 | -0.46% | 206,929 | 268,249,940 |
| 2024-08-08 | 12.84 | 13.05 | 12.82 | 12.95 | +0.86% | 270,800 | 350,006,707 |
| 2024-08-07 | 12.87 | 12.95 | 12.79 | 12.84 | -0.23% | 220,874 | 283,840,541 |
| 2024-08-06 | 13.01 | 13.09 | 12.74 | 12.87 | -0.23% | 417,729 | 537,430,379 |
| 2024-08-05 | 12.98 | 13.15 | 12.9 | 12.9 | -0.85% | 363,579 | 473,150,597 |
| 2024-08-02 | 13.2 | 13.29 | 13 | 13.01 | -2.03% | 410,236 | 538,085,177 |
| 2024-08-01 | 13.3 | 13.35 | 13.23 | 13.28 | -0.15% | 434,338 | 577,444,671 |
| 2024-07-31 | 12.82 | 13.45 | 12.81 | 13.3 | +3.83% | 959,898 | 1,269,004,008 |
| 2024-07-30 | 12.76 | 12.84 | 12.66 | 12.81 | +0.31% | 310,168 | 395,787,901 |
| 2024-07-29 | 12.92 | 12.94 | 12.73 | 12.77 | -1.24% | 317,089 | 406,925,665 |
| 2024-07-26 | 12.82 | 13.05 | 12.81 | 12.93 | +0.94% | 351,274 | 453,784,398 |
| 2024-07-25 | 12.68 | 12.87 | 12.65 | 12.81 | +0.87% | 388,594 | 497,313,553 |
| 2024-07-24 | 12.65 | 12.75 | 12.6 | 12.7 | +0.08% | 365,035 | 463,319,115 |
| 2024-07-23 | 12.88 | 12.96 | 12.66 | 12.69 | -1.78% | 509,021 | 653,005,018 |
| 2024-07-22 | 13 | 13.06 | 12.78 | 12.92 | +0.31% | 572,524 | 739,650,125 |
| 2024-07-19 | 12.73 | 12.92 | 12.68 | 12.88 | +1.18% | 481,103 | 617,709,806 |
| 2024-07-18 | 12.57 | 12.77 | 12.45 | 12.73 | +1.11% | 442,582 | 558,998,210 |
| 2024-07-17 | 12.51 | 12.63 | 12.5 | 12.59 | +0.48% | 321,635 | 404,708,355 |
| 2024-07-16 | 12.44 | 12.6 | 12.43 | 12.53 | +0.72% | 334,647 | 419,293,256 |
| 2024-07-15 | 12.37 | 12.5 | 12.36 | 12.44 | +0.08% | 264,488 | 329,002,136 |
| 2024-07-12 | 12.45 | 12.45 | 12.34 | 12.43 | 0% | 275,832 | 342,281,130 |
| 2024-07-11 | 12.41 | 12.5 | 12.36 | 12.43 | +1.22% | 404,419 | 502,967,080 |
| 2024-07-10 | 12.16 | 12.41 | 12.14 | 12.28 | +0.41% | 436,812 | 536,781,147 |
| 2024-07-09 | 11.9 | 12.25 | 11.88 | 12.23 | +2.95% | 543,436 | 655,329,089 |
| 2024-07-08 | 12.2 | 12.2 | 11.83 | 11.88 | -2.94% | 648,391 | 776,650,927 |
| 2024-07-05 | 12.22 | 12.33 | 12.15 | 12.24 | +0.16% | 388,214 | 474,609,449 |
| 2024-07-04 | 12.4 | 12.43 | 12.22 | 12.22 | -1.37% | 388,301 | 477,492,040 |
| 2024-07-03 | 12.39 | 12.46 | 12.36 | 12.39 | 0% | 331,597 | 410,948,026 |
| 2024-07-02 | 12.49 | 12.64 | 12.36 | 12.39 | -0.88% | 471,058 | 588,657,504 |
| 2024-07-01 | 12.4 | 12.52 | 12.27 | 12.5 | +0.89% | 416,739 | 517,973,280 |
| 2024-06-28 | 12.49 | 12.64 | 12.32 | 12.39 | -0.8% | 583,774 | 730,638,660 |
| 2024-06-27 | 12.64 | 12.67 | 12.48 | 12.49 | -1.73% | 473,266 | 595,344,149 |
| 2024-06-26 | 12.62 | 12.74 | 12.54 | 12.71 | +0.63% | 413,666 | 522,858,744 |
| 2024-06-25 | 12.86 | 12.9 | 12.56 | 12.63 | -1.79% | 564,013 | 716,984,680 |
| 2024-06-24 | 12.98 | 13.02 | 12.86 | 12.86 | -1.08% | 400,976 | 518,819,560 |
| 2024-06-21 | 12.96 | 13.06 | 12.93 | 13 | +0.31% | 364,807 | 474,176,152 |
| 2024-06-20 | 13.1 | 13.12 | 12.96 | 12.96 | -1.07% | 370,638 | 482,355,540 |
| 2024-06-19 | 13.19 | 13.22 | 13.09 | 13.1 | -0.68% | 336,507 | 442,504,990 |
| 2024-06-18 | 13.12 | 13.28 | 13.11 | 13.19 | +0.46% | 433,471 | 572,195,362 |
| 2024-06-17 | 13.05 | 13.16 | 12.97 | 13.13 | -0.3% | 425,507 | 557,235,734 |
| 2024-06-14 | 12.83 | 13.26 | 12.8 | 13.17 | +2.73% | 891,050 | 1,162,235,365 |
| 2024-06-13 | 12.95 | 12.97 | 12.81 | 12.82 | -0.85% | 514,278 | 661,497,475 |
| 2024-06-12 | 12.93 | 12.96 | 12.87 | 12.93 | -0.08% | 348,260 | 450,225,204 |
| 2024-06-11 | 12.95 | 13.05 | 12.88 | 12.94 | -0.31% | 461,119 | 597,864,638 |
| 2024-06-07 | 13.1 | 13.14 | 12.83 | 12.98 | -0.54% | 600,589 | 780,125,470 |
| 2024-06-06 | 13.16 | 13.19 | 13.03 | 13.05 | -0.68% | 533,427 | 698,882,457 |
| 2024-06-05 | 13.23 | 13.29 | 13.13 | 13.14 | -0.76% | 499,561 | 659,279,533 |
| 2024-06-04 | 13.04 | 13.31 | 13.03 | 13.24 | +1.07% | 879,602 | 1,161,945,869 |
| 2024-06-03 | 13.33 | 13.39 | 12.97 | 13.1 | -3.53% | 1,722,021 | 2,255,833,544 |
| 2024-05-31 | 13.63 | 13.74 | 13.57 | 13.58 | -0.15% | 468,125 | 638,039,136 |
| 2024-05-30 | 13.67 | 13.72 | 13.5 | 13.6 | -0.95% | 547,196 | 744,168,065 |
| 2024-05-29 | 13.66 | 13.82 | 13.66 | 13.73 | +0.29% | 338,445 | 464,935,188 |
| 2024-05-28 | 13.77 | 13.87 | 13.68 | 13.69 | -0.87% | 371,526 | 510,815,222 |
| 2024-05-27 | 13.7 | 13.82 | 13.63 | 13.81 | +1.17% | 473,673 | 649,989,265 |
| 2024-05-24 | 13.81 | 13.9 | 13.64 | 13.65 | -1.52% | 489,637 | 674,449,671 |
| 2024-05-23 | 14.04 | 14.05 | 13.82 | 13.86 | -1.42% | 544,675 | 757,109,392 |
| 2024-05-22 | 14.01 | 14.12 | 13.98 | 14.06 | +0.14% | 469,826 | 661,046,794 |
| 2024-05-21 | 14.02 | 14.14 | 13.98 | 14.04 | -0.28% | 503,914 | 707,872,589 |
| 2024-05-20 | 13.99 | 14.27 | 13.94 | 14.08 | +0.72% | 911,838 | 1,287,105,106 |
| 2024-05-17 | 13.78 | 13.99 | 13.72 | 13.98 | +1.45% | 646,827 | 897,068,653 |
| 2024-05-16 | 13.78 | 13.92 | 13.72 | 13.78 | +0.36% | 671,750 | 928,632,106 |
| 2024-05-15 | 14.06 | 14.09 | 13.73 | 13.73 | -2% | 648,280 | 897,239,357 |
| 2024-05-14 | 13.96 | 14.03 | 13.85 | 14.01 | +0.43% | 578,429 | 806,875,133 |
| 2024-05-13 | 13.83 | 14 | 13.71 | 13.95 | +0.5% | 804,323 | 1,115,854,300 |
| 2024-05-10 | 13.82 | 13.95 | 13.77 | 13.88 | +0.58% | 724,179 | 1,004,023,083 |
| 2024-05-09 | 13.69 | 13.85 | 13.69 | 13.8 | +0.66% | 573,161 | 789,990,914 |
| 2024-05-08 | 13.81 | 13.84 | 13.67 | 13.71 | -1.08% | 524,294 | 720,405,687 |
| 2024-05-07 | 13.83 | 13.92 | 13.78 | 13.86 | -0.14% | 622,646 | 862,111,598 |
| 2024-05-06 | 13.95 | 14.06 | 13.8 | 13.88 | +0.8% | 1,084,807 | 1,510,636,719 |
| 2024-04-30 | 14.14 | 14.14 | 13.75 | 13.77 | -4.18% | 1,407,451 | 1,954,292,970 |
| 2024-04-29 | 14.24 | 14.5 | 14.15 | 14.37 | +0.91% | 1,304,520 | 1,870,862,864 |
| 2024-04-26 | 13.85 | 14.3 | 13.62 | 14.24 | +6.99% | 1,708,057 | 2,379,089,314 |
| 2024-04-25 | 13.24 | 13.37 | 13.15 | 13.31 | +0.23% | 465,927 | 618,087,970 |
| 2024-04-24 | 13.32 | 13.38 | 13.21 | 13.28 | -0.3% | 446,521 | 592,385,545 |
| 2024-04-23 | 13.51 | 13.52 | 13.32 | 13.32 | -1.11% | 422,826 | 566,452,967 |
| 2024-04-22 | 13.5 | 13.63 | 13.41 | 13.47 | -0.37% | 505,479 | 682,254,377 |
| 2024-04-19 | 13.56 | 13.7 | 13.48 | 13.52 | -0.81% | 514,162 | 697,965,917 |
| 2024-04-18 | 13.43 | 13.84 | 13.41 | 13.63 | +0.96% | 819,493 | 1,118,845,855 |
| 2024-04-17 | 13.24 | 13.5 | 13.14 | 13.5 | +1.89% | 773,371 | 1,030,172,973 |
| 2024-04-16 | 13.25 | 13.43 | 13.21 | 13.25 | -0.6% | 691,624 | 921,714,585 |
| 2024-04-15 | 13.1 | 13.45 | 12.93 | 13.33 | +1.76% | 906,861 | 1,200,100,530 |
| 2024-04-12 | 13.44 | 13.48 | 13.08 | 13.1 | -2.38% | 707,143 | 935,706,471 |
| 2024-04-11 | 13.44 | 13.59 | 13.4 | 13.42 | -0.67% | 547,757 | 739,301,934 |
| 2024-04-10 | 13.9 | 13.93 | 13.48 | 13.51 | -2.67% | 688,531 | 940,877,296 |
| 2024-04-09 | 13.98 | 14.11 | 13.88 | 13.88 | -0.72% | 394,331 | 551,860,898 |
| 2024-04-08 | 14 | 14.18 | 13.81 | 13.98 | -0.99% | 550,385 | 771,492,681 |
| 2024-04-03 | 14.21 | 14.27 | 14.08 | 14.12 | -1.05% | 452,760 | 640,292,049 |
| 2024-04-02 | 14.28 | 14.35 | 14.21 | 14.27 | +0.07% | 489,198 | 698,714,685 |
| 2024-04-01 | 14.19 | 14.31 | 14.15 | 14.26 | +1.57% | 484,730 | 689,740,774 |
| 2024-03-29 | 13.98 | 14.04 | 13.89 | 14.04 | +1.59% | 541,983 | 757,175,955 |
| 2024-03-28 | 13.75 | 13.96 | 13.72 | 13.82 | +0.51% | 452,381 | 626,070,848 |
| 2024-03-27 | 13.9 | 13.95 | 13.75 | 13.75 | -1.43% | 373,515 | 517,663,748 |
| 2024-03-26 | 13.84 | 13.96 | 13.83 | 13.95 | +0.87% | 382,338 | 531,533,111 |
| 2024-03-25 | 14.13 | 14.16 | 13.83 | 13.83 | -2.88% | 767,962 | 1,070,117,445 |
| 2024-03-22 | 14.41 | 14.44 | 14.15 | 14.24 | -1.45% | 535,911 | 764,630,303 |
| 2024-03-21 | 14.44 | 14.6 | 14.41 | 14.45 | +0.35% | 477,445 | 691,975,373 |
| 2024-03-20 | 14.33 | 14.44 | 14.29 | 14.4 | +0.42% | 388,871 | 558,535,961 |
| 2024-03-19 | 14.58 | 14.58 | 14.31 | 14.34 | -1.71% | 585,105 | 843,789,562 |
| 2024-03-18 | 14.34 | 14.75 | 14.32 | 14.59 | +2.24% | 871,911 | 1,270,222,926 |
| 2024-03-15 | 14.22 | 14.31 | 14.12 | 14.27 | +0.21% | 461,730 | 656,090,327 |
| 2024-03-14 | 14.36 | 14.51 | 14.15 | 14.24 | -0.97% | 607,312 | 869,451,710 |
| 2024-03-13 | 14.72 | 14.72 | 14.35 | 14.38 | -2.18% | 745,730 | 1,077,639,096 |
| 2024-03-12 | 14.69 | 14.76 | 14.58 | 14.7 | +0.41% | 583,283 | 856,047,663 |
| 2024-03-11 | 14.44 | 14.64 | 14.41 | 14.64 | +1.39% | 500,258 | 726,476,030 |
| 2024-03-08 | 14.43 | 14.51 | 14.35 | 14.44 | +0.28% | 355,332 | 512,276,715 |
| 2024-03-07 | 14.5 | 14.64 | 14.35 | 14.4 | -0.89% | 486,007 | 704,123,707 |
| 2024-03-06 | 14.6 | 14.72 | 14.44 | 14.53 | -0.48% | 458,658 | 668,009,189 |
| 2024-03-05 | 14.55 | 14.72 | 14.49 | 14.6 | -0.27% | 500,891 | 732,588,124 |
| 2024-03-04 | 14.85 | 14.86 | 14.56 | 14.64 | -1.21% | 602,106 | 882,631,100 |
| 2024-03-01 | 14.53 | 14.82 | 14.48 | 14.82 | +1.93% | 816,175 | 1,196,288,290 |
| 2024-02-29 | 14.31 | 14.57 | 14.28 | 14.54 | +1.32% | 713,486 | 1,027,991,405 |
| 2024-02-28 | 14.58 | 14.81 | 14.35 | 14.35 | -1.31% | 891,081 | 1,303,962,990 |
| 2024-02-27 | 14.38 | 14.54 | 14.31 | 14.54 | +1.04% | 518,345 | 747,080,951 |
| 2024-02-26 | 14.51 | 14.58 | 14.38 | 14.39 | -1.17% | 529,595 | 766,296,981 |
| 2024-02-23 | 14.58 | 14.69 | 14.49 | 14.56 | +0.07% | 572,075 | 833,910,462 |
| 2024-02-22 | 14.31 | 14.64 | 14.29 | 14.55 | +1.18% | 677,722 | 979,826,738 |
| 2024-02-21 | 14.16 | 14.65 | 14.1 | 14.38 | +0.77% | 940,751 | 1,356,560,622 |
| 2024-02-20 | 13.95 | 14.42 | 13.9 | 14.27 | +1.86% | 670,893 | 950,715,739 |
| 2024-02-19 | 14.24 | 14.25 | 13.85 | 14.01 | -1.41% | 740,848 | 1,036,199,519 |
| 2024-02-08 | 14.1 | 14.43 | 14.07 | 14.21 | +1.57% | 801,879 | 1,141,001,457 |
| 2024-02-07 | 13.9 | 14.04 | 13.82 | 13.99 | +0.5% | 745,940 | 1,039,734,051 |
| 2024-02-06 | 13.14 | 13.92 | 13.1 | 13.92 | +5.3% | 824,976 | 1,121,889,478 |
| 2024-02-05 | 13.18 | 13.43 | 12.92 | 13.22 | -1.12% | 692,875 | 914,506,084 |
| 2024-02-02 | 13.92 | 13.93 | 13.01 | 13.37 | -3.6% | 870,240 | 1,170,456,576 |
| 2024-02-01 | 13.66 | 14.05 | 13.6 | 13.87 | +0.95% | 573,199 | 796,179,291 |
| 2024-01-31 | 13.83 | 13.99 | 13.69 | 13.74 | -1.29% | 501,668 | 694,844,133 |
| 2024-01-30 | 14.09 | 14.2 | 13.92 | 13.92 | -1.76% | 536,775 | 754,947,073 |
| 2024-01-29 | 14.28 | 14.34 | 14.06 | 14.17 | -0.77% | 709,469 | 1,009,838,587 |
| 2024-01-26 | 14.2 | 14.37 | 14.1 | 14.28 | +0.14% | 761,615 | 1,083,465,289 |
| 2024-01-25 | 14.05 | 14.37 | 14.01 | 14.26 | +0.71% | 1,040,901 | 1,478,782,245 |
| 2024-01-24 | 13.73 | 14.26 | 13.52 | 14.16 | +3.89% | 1,019,104 | 1,414,846,597 |
| 2024-01-23 | 13.45 | 13.75 | 13.3 | 13.63 | +1.11% | 555,711 | 754,753,388 |
| 2024-01-22 | 13.63 | 13.82 | 13.3 | 13.48 | -1.25% | 746,538 | 1,020,392,262 |
| 2024-01-19 | 13.59 | 13.73 | 13.46 | 13.65 | -0.07% | 370,072 | 503,446,927 |
| 2024-01-18 | 13.5 | 13.72 | 13.2 | 13.66 | +0.81% | 636,065 | 853,285,295 |
| 2024-01-17 | 13.66 | 13.78 | 13.54 | 13.55 | -1.17% | 392,249 | 535,670,131 |
| 2024-01-16 | 13.5 | 13.71 | 13.46 | 13.71 | +1.26% | 389,443 | 529,284,912 |
| 2024-01-15 | 13.58 | 13.68 | 13.46 | 13.54 | -0.51% | 296,553 | 401,832,826 |
| 2024-01-12 | 13.59 | 13.8 | 13.54 | 13.61 | -0.22% | 251,901 | 344,380,703 |
| 2024-01-11 | 13.48 | 13.68 | 13.43 | 13.64 | +0.96% | 323,527 | 439,757,901 |
| 2024-01-10 | 13.55 | 13.6 | 13.41 | 13.51 | +0.3% | 285,060 | 385,443,215 |
| 2024-01-09 | 13.55 | 13.6 | 13.35 | 13.47 | -0.37% | 325,899 | 439,674,160 |
| 2024-01-08 | 13.76 | 13.81 | 13.5 | 13.52 | -2.17% | 445,022 | 605,243,068 |
| 2024-01-05 | 13.8 | 14.03 | 13.73 | 13.82 | -0.14% | 521,818 | 726,182,780 |
| 2024-01-04 | 13.88 | 13.88 | 13.7 | 13.84 | -0.43% | 363,052 | 500,746,379 |
| 2024-01-03 | 13.73 | 13.97 | 13.71 | 13.9 | +1.24% | 404,252 | 560,590,858 |
| 2024-01-02 | 13.95 | 13.98 | 13.72 | 13.73 | -1.58% | 455,242 | 628,092,939 |
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
хНОц│░шпБхИ╕ 属于 证券 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