股票概览
6.34
-6.07%
-0.41
6.65
开盘价
6.95
最高价
6.16
最低价
5,969,831
成交量
数据更新至: 2024-12-31
技术指标
6.64
MA5 (5日均线)
6.46
MA10 (10日均线)
6.46
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 | 6.65 | 6.95 | 6.16 | 6.34 | -6.07% | 5,969,831 | 3,962,946,510 |
| 2024-12-30 | 6.8 | 6.96 | 6.62 | 6.75 | -2.03% | 5,648,940 | 3,831,808,392 |
| 2024-12-27 | 6.6 | 7.25 | 6.58 | 6.89 | +1.17% | 9,233,653 | 6,431,220,451 |
| 2024-12-26 | 6.43 | 7 | 6.23 | 6.81 | +5.91% | 8,209,327 | 5,379,546,583 |
| 2024-12-25 | 6.02 | 6.64 | 5.82 | 6.43 | +5.24% | 7,040,319 | 4,376,640,020 |
| 2024-12-24 | 5.9 | 6.29 | 5.73 | 6.11 | +2.86% | 5,980,442 | 3,586,005,454 |
| 2024-12-23 | 6.25 | 6.33 | 5.91 | 5.94 | -4.5% | 5,370,364 | 3,282,422,385 |
| 2024-12-20 | 6.31 | 6.5 | 6.2 | 6.22 | -0.64% | 5,479,946 | 3,472,134,846 |
| 2024-12-19 | 6.6 | 6.6 | 6.2 | 6.26 | -8.88% | 7,177,954 | 4,582,664,992 |
| 2024-12-18 | 6.19 | 6.88 | 6.19 | 6.87 | -0.15% | 9,658,178 | 6,302,801,116 |
| 2024-12-17 | 7.15 | 7.35 | 6.88 | 6.88 | -9.95% | 4,446,689 | 3,110,376,532 |
| 2024-12-16 | 7.16 | 7.87 | 6.89 | 7.64 | +6.85% | 13,917,606 | 10,579,162,148 |
| 2024-12-13 | 6.77 | 7.62 | 6.66 | 7.15 | +3.03% | 13,703,781 | 9,621,556,563 |
| 2024-12-12 | 6.11 | 6.94 | 6.1 | 6.94 | +9.98% | 11,459,898 | 7,738,764,842 |
| 2024-12-11 | 6 | 6.5 | 5.83 | 6.31 | +4.64% | 10,457,859 | 6,478,551,666 |
| 2024-12-10 | 6.03 | 6.03 | 6.03 | 6.03 | +10.04% | 2,086,320 | 1,258,050,954 |
| 2024-12-09 | 5.5 | 5.8 | 5.43 | 5.48 | -2.49% | 5,198,536 | 2,891,280,037 |
| 2024-12-06 | 5.69 | 5.88 | 5.58 | 5.62 | -6.8% | 8,143,335 | 4,646,440,026 |
| 2024-12-05 | 6.1 | 6.55 | 5.92 | 6.03 | -7.52% | 11,503,858 | 7,079,588,454 |
| 2024-12-04 | 5.65 | 6.52 | 5.34 | 6.52 | +9.95% | 13,943,682 | 8,565,426,366 |
| 2024-12-03 | 6.05 | 6.09 | 5.6 | 5.93 | +7.04% | 12,558,222 | 7,529,069,980 |
| 2024-12-02 | 5.3 | 5.54 | 5.25 | 5.54 | +9.92% | 2,540,093 | 1,391,919,676 |
| 2024-11-29 | 4.79 | 5.04 | 4.72 | 5.04 | +10.04% | 5,152,216 | 2,554,369,525 |
| 2024-11-28 | 4.53 | 4.72 | 4.5 | 4.58 | +1.1% | 3,284,591 | 1,517,942,147 |
| 2024-11-27 | 4.31 | 4.63 | 4.27 | 4.53 | +1.12% | 3,503,057 | 1,550,138,282 |
| 2024-11-26 | 4.22 | 4.63 | 4.22 | 4.48 | +6.41% | 4,869,531 | 2,181,264,931 |
| 2024-11-25 | 4.21 | 4.27 | 4.08 | 4.21 | -0.47% | 2,242,880 | 934,762,969 |
| 2024-11-22 | 4.41 | 4.42 | 4.22 | 4.23 | -4.94% | 2,148,842 | 930,974,311 |
| 2024-11-21 | 4.46 | 4.63 | 4.38 | 4.45 | -1.33% | 2,788,438 | 1,243,724,830 |
| 2024-11-20 | 4.38 | 4.58 | 4.3 | 4.51 | +3.44% | 3,355,675 | 1,502,682,205 |
| 2024-11-19 | 4.34 | 4.4 | 4.18 | 4.36 | +0.93% | 2,856,268 | 1,224,281,903 |
| 2024-11-18 | 4.32 | 4.48 | 4.25 | 4.32 | -0.46% | 3,100,128 | 1,350,752,079 |
| 2024-11-15 | 4.6 | 4.62 | 4.32 | 4.34 | -6.47% | 4,232,715 | 1,884,025,718 |
| 2024-11-14 | 4.83 | 4.85 | 4.58 | 4.64 | -5.31% | 3,722,591 | 1,755,063,326 |
| 2024-11-13 | 5.18 | 5.22 | 4.85 | 4.9 | -5.22% | 4,968,572 | 2,475,793,544 |
| 2024-11-12 | 5 | 5.38 | 5 | 5.17 | +3.61% | 6,078,120 | 3,169,547,524 |
| 2024-11-11 | 4.89 | 5.12 | 4.81 | 4.99 | -2.92% | 4,623,845 | 2,297,442,166 |
| 2024-11-08 | 5.2 | 5.46 | 4.9 | 5.14 | -1.15% | 9,228,087 | 4,758,656,539 |
| 2024-11-07 | 4.7 | 5.2 | 4.68 | 5.2 | +9.94% | 8,962,196 | 4,576,417,565 |
| 2024-11-06 | 4.86 | 4.99 | 4.71 | 4.73 | -4.64% | 6,254,004 | 3,011,353,591 |
| 2024-11-05 | 4.8 | 5.28 | 4.78 | 4.96 | -2.36% | 7,496,126 | 3,722,262,387 |
| 2024-11-04 | 5.23 | 5.35 | 4.6 | 5.08 | +0.2% | 9,158,701 | 4,515,033,071 |
| 2024-11-01 | 4.47 | 5.07 | 4.25 | 5.07 | +9.98% | 9,225,126 | 4,469,744,415 |
| 2024-10-31 | 4.75 | 4.91 | 4.48 | 4.61 | -6.11% | 7,394,486 | 3,481,734,490 |
| 2024-10-30 | 4.7 | 5.03 | 4.53 | 4.91 | +6.74% | 8,828,341 | 4,233,884,843 |
| 2024-10-29 | 4.27 | 4.6 | 4.2 | 4.6 | +10.05% | 7,772,563 | 3,494,390,839 |
| 2024-10-28 | 3.88 | 4.18 | 3.88 | 4.18 | +10% | 3,122,244 | 1,277,063,446 |
| 2024-10-25 | 3.73 | 3.93 | 3.68 | 3.8 | +0.8% | 4,299,137 | 1,632,957,726 |
| 2024-10-24 | 3.7 | 4.03 | 3.55 | 3.77 | +2.17% | 6,325,717 | 2,400,511,253 |
| 2024-10-23 | 3.47 | 3.75 | 3.41 | 3.69 | +8.21% | 8,159,130 | 2,981,065,516 |
| 2024-10-22 | 3.13 | 3.41 | 3.09 | 3.41 | +10% | 4,340,818 | 1,424,375,168 |
| 2024-10-21 | 3.05 | 3.18 | 3.02 | 3.1 | +2.31% | 3,056,758 | 944,483,055 |
| 2024-10-18 | 2.9 | 3.1 | 2.88 | 3.03 | +4.12% | 3,814,892 | 1,146,653,540 |
| 2024-10-17 | 3 | 3.06 | 2.91 | 2.91 | -2.68% | 2,571,431 | 767,114,252 |
| 2024-10-16 | 3.01 | 3.08 | 2.97 | 2.99 | -3.86% | 2,933,113 | 883,612,119 |
| 2024-10-15 | 2.95 | 3.2 | 2.92 | 3.11 | +4.01% | 4,947,162 | 1,520,631,242 |
| 2024-10-14 | 2.85 | 3.04 | 2.83 | 2.99 | +2.75% | 3,939,660 | 1,164,788,396 |
| 2024-10-11 | 3.05 | 3.11 | 2.91 | 2.91 | -9.91% | 4,145,407 | 1,225,426,973 |
| 2024-10-10 | 3.42 | 3.47 | 3.23 | 3.23 | -10.03% | 4,904,236 | 1,592,641,367 |
| 2024-10-09 | 3.9 | 3.9 | 3.59 | 3.59 | -10.03% | 7,817,673 | 2,874,928,993 |
| 2024-10-08 | 3.99 | 3.99 | 3.7 | 3.99 | +9.92% | 5,334,853 | 2,106,751,626 |
| 2024-09-30 | 3.63 | 3.63 | 3.63 | 3.63 | +10% | 442,500 | 160,627,652 |
| 2024-09-27 | 3.3 | 3.3 | 3.3 | 3.3 | +10% | 673,649 | 222,304,064 |
| 2024-09-26 | 3 | 3 | 2.81 | 3 | +9.89% | 8,543,351 | 2,510,630,440 |
| 2024-09-25 | 2.73 | 2.73 | 2.73 | 2.73 | +10.08% | 307,137 | 83,848,401 |
| 2024-09-24 | 2.48 | 2.48 | 2.48 | 2.48 | +10.22% | 382,255 | 94,799,317 |
| 2024-09-23 | 2.27 | 2.28 | 2.25 | 2.25 | -1.32% | 566,477 | 128,004,107 |
| 2024-09-20 | 2.29 | 2.31 | 2.26 | 2.28 | -0.87% | 753,831 | 172,055,876 |
| 2024-09-19 | 2.25 | 2.33 | 2.24 | 2.3 | +3.14% | 1,230,687 | 282,519,328 |
| 2024-09-18 | 2.25 | 2.26 | 2.2 | 2.23 | -0.89% | 612,412 | 136,105,065 |
| 2024-09-13 | 2.25 | 2.28 | 2.24 | 2.25 | -0.44% | 489,621 | 110,648,756 |
| 2024-09-12 | 2.27 | 2.3 | 2.25 | 2.26 | 0% | 558,867 | 126,795,377 |
| 2024-09-11 | 2.26 | 2.27 | 2.24 | 2.26 | -0.44% | 488,131 | 110,153,614 |
| 2024-09-10 | 2.32 | 2.32 | 2.23 | 2.27 | -2.16% | 960,780 | 217,789,203 |
| 2024-09-09 | 2.27 | 2.39 | 2.26 | 2.32 | +1.75% | 1,185,547 | 275,266,736 |
| 2024-09-06 | 2.28 | 2.34 | 2.27 | 2.28 | -0.87% | 1,054,042 | 242,131,981 |
| 2024-09-05 | 2.24 | 2.32 | 2.23 | 2.3 | +2.22% | 979,003 | 223,637,949 |
| 2024-09-04 | 2.23 | 2.26 | 2.22 | 2.25 | 0% | 694,015 | 155,608,689 |
| 2024-09-03 | 2.26 | 2.3 | 2.22 | 2.25 | -0.44% | 1,069,180 | 241,866,688 |
| 2024-09-02 | 2.35 | 2.37 | 2.25 | 2.26 | -3.42% | 1,316,559 | 302,971,901 |
| 2024-08-30 | 2.24 | 2.45 | 2.23 | 2.34 | +4% | 2,545,480 | 598,314,137 |
| 2024-08-29 | 2.19 | 2.27 | 2.16 | 2.25 | +1.81% | 1,091,694 | 242,851,799 |
| 2024-08-28 | 2.18 | 2.26 | 2.16 | 2.21 | +2.31% | 1,233,695 | 272,031,937 |
| 2024-08-27 | 2.2 | 2.22 | 2.16 | 2.16 | -2.7% | 794,265 | 173,152,048 |
| 2024-08-26 | 2.2 | 2.24 | 2.15 | 2.22 | -0.45% | 912,960 | 201,706,316 |
| 2024-08-23 | 2.2 | 2.24 | 2.19 | 2.23 | +1.36% | 685,293 | 152,010,278 |
| 2024-08-22 | 2.25 | 2.26 | 2.19 | 2.2 | -2.65% | 962,435 | 213,568,363 |
| 2024-08-21 | 2.24 | 2.27 | 2.22 | 2.26 | +0.44% | 947,454 | 212,488,554 |
| 2024-08-20 | 2.28 | 2.3 | 2.24 | 2.25 | -1.32% | 929,549 | 210,299,507 |
| 2024-08-19 | 2.25 | 2.31 | 2.23 | 2.28 | +0.88% | 1,326,748 | 302,143,511 |
| 2024-08-16 | 2.37 | 2.37 | 2.25 | 2.26 | -4.64% | 2,276,777 | 524,774,554 |
| 2024-08-15 | 2.33 | 2.39 | 2.31 | 2.37 | +0.85% | 1,706,088 | 401,782,988 |
| 2024-08-14 | 2.36 | 2.42 | 2.32 | 2.35 | -0.84% | 2,237,289 | 528,557,526 |
| 2024-08-13 | 2.4 | 2.46 | 2.33 | 2.37 | -2.47% | 2,684,525 | 639,028,190 |
| 2024-08-12 | 2.68 | 2.72 | 2.43 | 2.43 | -10% | 4,537,951 | 1,137,179,591 |
| 2024-08-09 | 2.77 | 2.88 | 2.61 | 2.7 | -2.17% | 6,278,883 | 1,730,805,224 |
| 2024-08-08 | 2.6 | 2.76 | 2.59 | 2.76 | +9.96% | 3,930,156 | 1,054,416,190 |
| 2024-08-07 | 2.3 | 2.51 | 2.22 | 2.51 | +10.09% | 3,466,606 | 834,657,414 |
| 2024-08-06 | 2.22 | 2.3 | 2.21 | 2.28 | +3.64% | 1,154,275 | 259,445,949 |
| 2024-08-05 | 2.22 | 2.27 | 2.2 | 2.2 | -1.35% | 820,213 | 183,338,391 |
| 2024-08-02 | 2.21 | 2.24 | 2.2 | 2.23 | +0.45% | 542,054 | 120,807,636 |
| 2024-08-01 | 2.26 | 2.27 | 2.22 | 2.22 | -1.77% | 741,323 | 165,659,104 |
| 2024-07-31 | 2.18 | 2.27 | 2.18 | 2.26 | +3.2% | 1,060,178 | 237,583,353 |
| 2024-07-30 | 2.16 | 2.2 | 2.15 | 2.19 | +0.92% | 612,202 | 133,486,062 |
| 2024-07-29 | 2.19 | 2.21 | 2.15 | 2.17 | -0.46% | 593,207 | 129,130,077 |
| 2024-07-26 | 2.16 | 2.2 | 2.15 | 2.18 | +0.46% | 606,446 | 132,138,272 |
| 2024-07-25 | 2.13 | 2.19 | 2.12 | 2.17 | +0.46% | 638,136 | 138,105,597 |
| 2024-07-24 | 2.21 | 2.23 | 2.15 | 2.16 | -3.14% | 867,335 | 189,379,629 |
| 2024-07-23 | 2.25 | 2.31 | 2.23 | 2.23 | -0.89% | 857,341 | 194,060,251 |
| 2024-07-22 | 2.25 | 2.28 | 2.21 | 2.25 | -0.44% | 798,148 | 178,836,758 |
| 2024-07-19 | 2.32 | 2.32 | 2.25 | 2.26 | -3.83% | 1,209,621 | 275,003,472 |
| 2024-07-18 | 2.22 | 2.4 | 2.19 | 2.35 | +5.38% | 2,128,684 | 494,483,692 |
| 2024-07-17 | 2.15 | 2.25 | 2.15 | 2.23 | +4.21% | 1,300,253 | 286,580,000 |
| 2024-07-16 | 2.12 | 2.15 | 2.11 | 2.14 | 0% | 441,903 | 94,256,905 |
| 2024-07-15 | 2.16 | 2.16 | 2.12 | 2.14 | -1.83% | 682,939 | 146,137,556 |
| 2024-07-12 | 2.2 | 2.23 | 2.17 | 2.18 | -0.46% | 1,027,817 | 225,631,462 |
| 2024-07-11 | 2.19 | 2.21 | 2.16 | 2.19 | +2.34% | 1,134,728 | 248,051,895 |
| 2024-07-10 | 2.16 | 2.21 | 2.13 | 2.14 | -1.83% | 867,380 | 187,833,909 |
| 2024-07-09 | 2.18 | 2.19 | 2.11 | 2.18 | 0% | 968,028 | 208,320,437 |
| 2024-07-08 | 2.25 | 2.25 | 2.16 | 2.18 | -3.54% | 1,109,568 | 243,366,689 |
| 2024-07-05 | 2.29 | 2.33 | 2.25 | 2.26 | -1.74% | 1,079,914 | 245,670,961 |
| 2024-07-04 | 2.35 | 2.37 | 2.3 | 2.3 | -3.36% | 1,170,250 | 271,100,273 |
| 2024-07-03 | 2.35 | 2.48 | 2.33 | 2.38 | +0.42% | 1,344,417 | 324,723,188 |
| 2024-07-02 | 2.39 | 2.42 | 2.33 | 2.37 | -0.84% | 952,077 | 226,567,387 |
| 2024-07-01 | 2.49 | 2.49 | 2.35 | 2.39 | -3.63% | 1,447,399 | 347,044,234 |
| 2024-06-28 | 2.48 | 2.55 | 2.45 | 2.48 | 0% | 1,068,526 | 265,695,293 |
| 2024-06-27 | 2.6 | 2.61 | 2.47 | 2.48 | -5.34% | 1,662,799 | 418,540,156 |
| 2024-06-26 | 2.65 | 2.67 | 2.55 | 2.62 | -2.24% | 1,363,304 | 355,275,975 |
| 2024-06-25 | 2.61 | 2.71 | 2.6 | 2.68 | +2.68% | 1,530,589 | 408,940,753 |
| 2024-06-24 | 2.7 | 2.71 | 2.6 | 2.61 | -5.09% | 1,591,013 | 420,338,690 |
| 2024-06-21 | 2.77 | 2.87 | 2.68 | 2.75 | -0.36% | 2,059,225 | 569,736,160 |
| 2024-06-20 | 2.95 | 2.98 | 2.75 | 2.76 | -4.5% | 2,608,200 | 740,580,450 |
| 2024-06-19 | 2.86 | 3.07 | 2.74 | 2.89 | +2.48% | 3,333,290 | 968,081,892 |
| 2024-06-18 | 2.72 | 2.87 | 2.71 | 2.82 | +3.68% | 1,682,235 | 471,913,455 |
| 2024-06-17 | 2.7 | 2.75 | 2.65 | 2.72 | -2.86% | 1,669,531 | 450,573,035 |
| 2024-06-14 | 2.67 | 2.82 | 2.65 | 2.8 | +4.48% | 1,906,727 | 525,157,180 |
| 2024-06-13 | 2.66 | 2.73 | 2.63 | 2.68 | +0.37% | 1,237,762 | 332,456,738 |
| 2024-06-12 | 2.67 | 2.71 | 2.61 | 2.67 | -0.37% | 1,191,659 | 316,142,560 |
| 2024-06-11 | 2.56 | 2.74 | 2.54 | 2.68 | +4.69% | 2,157,920 | 573,464,106 |
| 2024-06-07 | 2.55 | 2.63 | 2.53 | 2.56 | +1.59% | 1,374,766 | 353,166,244 |
| 2024-06-06 | 2.64 | 2.65 | 2.51 | 2.52 | -4.18% | 1,904,047 | 483,944,882 |
| 2024-06-05 | 2.72 | 2.79 | 2.61 | 2.63 | -3.31% | 2,632,885 | 706,355,481 |
| 2024-06-04 | 2.9 | 2.93 | 2.68 | 2.72 | -5.88% | 4,495,125 | 1,246,362,316 |
| 2024-06-03 | 2.63 | 2.89 | 2.59 | 2.89 | +9.89% | 4,787,304 | 1,335,674,788 |
| 2024-05-31 | 2.42 | 2.64 | 2.42 | 2.63 | +9.58% | 3,740,293 | 964,932,853 |
| 2024-05-30 | 2.38 | 2.41 | 2.36 | 2.4 | +0.42% | 483,351 | 115,589,853 |
| 2024-05-29 | 2.42 | 2.45 | 2.38 | 2.39 | -2.45% | 860,103 | 206,885,096 |
| 2024-05-28 | 2.36 | 2.54 | 2.33 | 2.45 | +4.26% | 1,509,596 | 367,844,031 |
| 2024-05-27 | 2.38 | 2.39 | 2.32 | 2.35 | -0.84% | 616,018 | 144,245,088 |
| 2024-05-24 | 2.38 | 2.4 | 2.37 | 2.37 | -0.84% | 449,925 | 107,168,158 |
| 2024-05-23 | 2.45 | 2.46 | 2.38 | 2.39 | -2.45% | 781,056 | 187,497,501 |
| 2024-05-22 | 2.42 | 2.49 | 2.41 | 2.45 | +1.66% | 858,203 | 210,548,763 |
| 2024-05-21 | 2.41 | 2.43 | 2.4 | 2.41 | -0.41% | 599,418 | 144,654,494 |
| 2024-05-20 | 2.46 | 2.46 | 2.41 | 2.42 | -1.22% | 782,649 | 190,050,700 |
| 2024-05-17 | 2.41 | 2.48 | 2.39 | 2.45 | +1.66% | 888,225 | 216,195,932 |
| 2024-05-16 | 2.39 | 2.46 | 2.38 | 2.41 | +0.42% | 1,074,271 | 260,139,087 |
| 2024-05-15 | 2.43 | 2.45 | 2.38 | 2.4 | -1.23% | 754,374 | 182,182,786 |
| 2024-05-14 | 2.45 | 2.49 | 2.43 | 2.43 | -1.62% | 1,058,616 | 259,013,314 |
| 2024-05-13 | 2.51 | 2.55 | 2.45 | 2.47 | -3.52% | 1,793,533 | 446,867,393 |
| 2024-05-10 | 2.52 | 2.73 | 2.49 | 2.56 | +0.39% | 2,959,045 | 768,479,577 |
| 2024-05-09 | 2.63 | 2.66 | 2.54 | 2.55 | -2.67% | 2,834,509 | 732,149,195 |
| 2024-05-08 | 2.5 | 2.62 | 2.46 | 2.62 | +10.08% | 3,022,850 | 776,270,089 |
| 2024-05-07 | 2.43 | 2.43 | 2.36 | 2.38 | -1.65% | 471,035 | 112,146,247 |
| 2024-05-06 | 2.45 | 2.49 | 2.41 | 2.42 | -0.41% | 660,264 | 161,864,002 |
| 2024-04-30 | 2.42 | 2.44 | 2.38 | 2.43 | +0.41% | 724,794 | 174,831,516 |
| 2024-04-29 | 2.29 | 2.42 | 2.29 | 2.42 | +6.14% | 1,092,673 | 260,472,989 |
| 2024-04-26 | 2.23 | 2.28 | 2.22 | 2.28 | +2.24% | 536,871 | 120,808,835 |
| 2024-04-25 | 2.19 | 2.25 | 2.17 | 2.23 | +1.83% | 468,280 | 103,728,188 |
| 2024-04-24 | 2.19 | 2.2 | 2.16 | 2.19 | 0% | 268,300 | 58,519,747 |
| 2024-04-23 | 2.18 | 2.21 | 2.18 | 2.19 | +0.46% | 276,123 | 60,510,398 |
| 2024-04-22 | 2.17 | 2.19 | 2.13 | 2.18 | +0.46% | 338,645 | 73,518,680 |
| 2024-04-19 | 2.18 | 2.2 | 2.16 | 2.17 | 0% | 308,119 | 67,146,954 |
| 2024-04-18 | 2.18 | 2.22 | 2.16 | 2.17 | -0.91% | 395,653 | 86,401,602 |
| 2024-04-17 | 2.09 | 2.19 | 2.09 | 2.19 | +4.78% | 650,865 | 140,577,961 |
| 2024-04-16 | 2.14 | 2.17 | 2.08 | 2.09 | -3.24% | 587,429 | 124,329,880 |
| 2024-04-15 | 2.18 | 2.21 | 2.12 | 2.16 | -1.37% | 582,034 | 126,287,677 |
| 2024-04-12 | 2.24 | 2.26 | 2.19 | 2.19 | -2.23% | 545,341 | 120,714,391 |
| 2024-04-11 | 2.25 | 2.27 | 2.23 | 2.24 | -0.44% | 295,872 | 66,731,332 |
| 2024-04-10 | 2.28 | 2.29 | 2.24 | 2.25 | -1.75% | 335,244 | 75,734,021 |
| 2024-04-09 | 2.25 | 2.29 | 2.24 | 2.29 | +1.78% | 322,177 | 73,174,700 |
| 2024-04-08 | 2.29 | 2.3 | 2.24 | 2.25 | -2.17% | 426,034 | 96,420,166 |
| 2024-04-03 | 2.31 | 2.32 | 2.28 | 2.3 | -0.43% | 405,202 | 93,006,647 |
| 2024-04-02 | 2.34 | 2.34 | 2.3 | 2.31 | -1.28% | 313,685 | 72,606,396 |
| 2024-04-01 | 2.28 | 2.34 | 2.27 | 2.34 | +2.63% | 433,939 | 100,842,089 |
| 2024-03-29 | 2.29 | 2.3 | 2.25 | 2.28 | -0.44% | 378,531 | 85,997,182 |
| 2024-03-28 | 2.27 | 2.3 | 2.26 | 2.29 | +0.88% | 342,659 | 78,360,443 |
| 2024-03-27 | 2.31 | 2.32 | 2.27 | 2.27 | -1.73% | 391,507 | 89,736,414 |
| 2024-03-26 | 2.32 | 2.35 | 2.29 | 2.31 | -0.43% | 420,507 | 97,293,247 |
| 2024-03-25 | 2.34 | 2.36 | 2.32 | 2.32 | -1.28% | 532,780 | 124,520,377 |
| 2024-03-22 | 2.42 | 2.43 | 2.34 | 2.35 | -3.29% | 877,107 | 208,003,206 |
| 2024-03-21 | 2.51 | 2.53 | 2.43 | 2.43 | -4.71% | 1,083,223 | 266,189,570 |
| 2024-03-20 | 2.53 | 2.55 | 2.53 | 2.55 | +0.39% | 250,495 | 63,623,070 |
| 2024-03-19 | 2.57 | 2.58 | 2.54 | 2.54 | -1.55% | 290,812 | 74,426,232 |
| 2024-03-18 | 2.59 | 2.6 | 2.55 | 2.58 | -0.39% | 401,695 | 103,196,378 |
| 2024-03-15 | 2.54 | 2.6 | 2.52 | 2.59 | +1.97% | 427,203 | 109,615,137 |
| 2024-03-14 | 2.57 | 2.59 | 2.53 | 2.54 | -0.78% | 339,029 | 86,724,962 |
| 2024-03-13 | 2.6 | 2.6 | 2.55 | 2.56 | -1.54% | 308,246 | 79,250,812 |
| 2024-03-12 | 2.57 | 2.6 | 2.55 | 2.6 | +1.17% | 353,584 | 91,171,204 |
| 2024-03-11 | 2.49 | 2.57 | 2.48 | 2.57 | +3.21% | 456,165 | 115,984,227 |
| 2024-03-08 | 2.51 | 2.53 | 2.47 | 2.49 | -0.8% | 341,478 | 85,043,846 |
| 2024-03-07 | 2.53 | 2.56 | 2.51 | 2.51 | -0.4% | 297,089 | 75,344,266 |
| 2024-03-06 | 2.53 | 2.55 | 2.5 | 2.52 | -0.4% | 348,875 | 88,034,376 |
| 2024-03-05 | 2.59 | 2.6 | 2.52 | 2.53 | -2.32% | 538,860 | 137,323,299 |
| 2024-03-04 | 2.62 | 2.62 | 2.57 | 2.59 | -0.77% | 275,532 | 71,390,625 |
| 2024-03-01 | 2.63 | 2.64 | 2.6 | 2.61 | -1.14% | 312,373 | 81,783,810 |
| 2024-02-29 | 2.58 | 2.64 | 2.57 | 2.64 | +2.33% | 435,910 | 113,983,228 |
| 2024-02-28 | 2.63 | 2.69 | 2.58 | 2.58 | -2.64% | 621,773 | 164,364,819 |
| 2024-02-27 | 2.59 | 2.65 | 2.58 | 2.65 | +2.32% | 474,768 | 124,420,928 |
| 2024-02-26 | 2.55 | 2.62 | 2.54 | 2.59 | +1.17% | 521,987 | 134,677,996 |
| 2024-02-23 | 2.56 | 2.58 | 2.52 | 2.56 | 0% | 443,561 | 113,026,089 |
| 2024-02-22 | 2.55 | 2.59 | 2.53 | 2.56 | 0% | 362,208 | 92,521,679 |
| 2024-02-21 | 2.54 | 2.63 | 2.52 | 2.56 | +0.39% | 483,229 | 124,929,393 |
| 2024-02-20 | 2.58 | 2.58 | 2.52 | 2.55 | -1.16% | 398,603 | 101,532,865 |
| 2024-02-19 | 2.7 | 2.72 | 2.56 | 2.58 | -3.01% | 676,452 | 176,782,866 |
| 2024-02-08 | 2.61 | 2.75 | 2.6 | 2.66 | +2.31% | 885,198 | 237,912,840 |
| 2024-02-07 | 2.46 | 2.61 | 2.43 | 2.6 | +6.12% | 1,006,887 | 256,947,091 |
| 2024-02-06 | 2.28 | 2.47 | 2.25 | 2.45 | +6.99% | 729,486 | 171,905,651 |
| 2024-02-05 | 2.36 | 2.37 | 2.21 | 2.29 | -3.38% | 766,859 | 175,782,089 |
| 2024-02-02 | 2.43 | 2.48 | 2.3 | 2.37 | -1.66% | 549,331 | 131,951,375 |
| 2024-02-01 | 2.43 | 2.47 | 2.39 | 2.41 | -1.63% | 384,291 | 93,403,506 |
| 2024-01-31 | 2.55 | 2.56 | 2.45 | 2.45 | -5.41% | 585,784 | 146,106,299 |
| 2024-01-30 | 2.6 | 2.65 | 2.59 | 2.59 | -1.15% | 290,367 | 76,141,363 |
| 2024-01-29 | 2.69 | 2.69 | 2.62 | 2.62 | -1.87% | 284,649 | 75,435,909 |
| 2024-01-26 | 2.67 | 2.69 | 2.65 | 2.67 | 0% | 287,593 | 76,831,886 |
| 2024-01-25 | 2.61 | 2.68 | 2.59 | 2.67 | +2.3% | 390,862 | 103,349,963 |
| 2024-01-24 | 2.55 | 2.61 | 2.52 | 2.61 | +2.35% | 432,917 | 111,513,697 |
| 2024-01-23 | 2.54 | 2.57 | 2.5 | 2.55 | +0.39% | 293,631 | 74,576,122 |
| 2024-01-22 | 2.65 | 2.65 | 2.52 | 2.54 | -4.15% | 386,225 | 100,109,407 |
| 2024-01-19 | 2.65 | 2.7 | 2.63 | 2.65 | 0% | 294,399 | 78,371,189 |
| 2024-01-18 | 2.68 | 2.68 | 2.59 | 2.65 | -1.49% | 481,620 | 126,514,283 |
| 2024-01-17 | 2.73 | 2.74 | 2.68 | 2.69 | -1.82% | 279,692 | 75,581,735 |
| 2024-01-16 | 2.76 | 2.76 | 2.71 | 2.74 | -0.72% | 265,207 | 72,489,516 |
| 2024-01-15 | 2.74 | 2.79 | 2.72 | 2.76 | +0.36% | 238,675 | 66,036,335 |
| 2024-01-12 | 2.76 | 2.79 | 2.75 | 2.75 | -0.36% | 275,445 | 76,257,157 |
| 2024-01-11 | 2.76 | 2.78 | 2.72 | 2.76 | 0% | 335,767 | 92,334,027 |
| 2024-01-10 | 2.72 | 2.78 | 2.68 | 2.76 | +1.47% | 393,853 | 107,615,464 |
| 2024-01-09 | 2.7 | 2.75 | 2.7 | 2.72 | +0.37% | 281,825 | 76,761,443 |
| 2024-01-08 | 2.75 | 2.76 | 2.71 | 2.71 | -1.81% | 281,575 | 76,960,744 |
| 2024-01-05 | 2.78 | 2.79 | 2.74 | 2.76 | -0.72% | 288,796 | 79,786,335 |
| 2024-01-04 | 2.8 | 2.81 | 2.76 | 2.78 | -0.71% | 283,598 | 78,837,160 |
| 2024-01-03 | 2.81 | 2.82 | 2.79 | 2.8 | -0.36% | 203,566 | 57,073,094 |
| 2024-01-02 | 2.82 | 2.83 | 2.81 | 2.81 | -0.35% | 206,936 | 58,354,730 |
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
ц░╕ш╛Йш╢Ех╕В 属于 商贸零售 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