股票概览
11.51
+3.6%
+0.4
11.16
开盘价
11.82
最高价
11.16
最低价
50,080
成交量
数据更新至: 2025-03-25
技术指标
11.38
MA5 (5日均线)
11.02
MA10 (10日均线)
10.44
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 | 11.16 | 11.82 | 11.16 | 11.51 | +3.6% | 50,080 | 57,519,963 |
| 2025-03-24 | 11.3 | 11.4 | 10.95 | 11.11 | -2.03% | 65,873 | 73,630,493 |
| 2025-03-21 | 11.59 | 11.89 | 11.2 | 11.34 | -3.9% | 119,282 | 136,893,545 |
| 2025-03-20 | 11.21 | 12.28 | 11.15 | 11.8 | +5.73% | 188,198 | 224,115,655 |
| 2025-03-19 | 11.14 | 11.72 | 11.08 | 11.16 | +0.63% | 100,529 | 113,603,224 |
| 2025-03-18 | 10.77 | 11.3 | 10.7 | 11.09 | +1.74% | 113,600 | 125,784,872 |
| 2025-03-17 | 10.27 | 11.16 | 10.27 | 10.9 | +5.31% | 135,529 | 144,859,077 |
| 2025-03-14 | 10.6 | 10.69 | 10.18 | 10.35 | -1.24% | 73,027 | 75,609,850 |
| 2025-03-13 | 10.46 | 10.81 | 10.38 | 10.48 | +0.19% | 113,830 | 120,105,400 |
| 2025-03-12 | 10.33 | 10.52 | 10.2 | 10.46 | -1.6% | 125,761 | 129,941,348 |
| 2025-03-11 | 10.21 | 11.2 | 9.96 | 10.63 | +2.02% | 255,503 | 266,055,185 |
| 2025-03-10 | 9.66 | 10.42 | 9.66 | 10.42 | +10.03% | 62,528 | 64,273,897 |
| 2025-03-07 | 9.63 | 9.66 | 9.36 | 9.47 | -2.07% | 44,319 | 41,926,517 |
| 2025-03-06 | 9.77 | 9.93 | 9.6 | 9.67 | -1.02% | 63,194 | 61,726,942 |
| 2025-03-05 | 9.88 | 9.89 | 9.68 | 9.77 | -0.81% | 25,160 | 24,552,170 |
| 2025-03-04 | 9.68 | 9.9 | 9.52 | 9.85 | +1.76% | 29,748 | 29,072,351 |
| 2025-03-03 | 9.83 | 10 | 9.58 | 9.68 | -0.82% | 39,565 | 38,694,852 |
| 2025-02-28 | 9.75 | 9.98 | 9.73 | 9.76 | +0.1% | 47,505 | 46,829,433 |
| 2025-02-27 | 9.68 | 9.82 | 9.56 | 9.75 | +0.72% | 31,122 | 30,094,523 |
| 2025-02-26 | 9.64 | 9.83 | 9.58 | 9.68 | +1.04% | 22,968 | 22,232,548 |
| 2025-02-25 | 9.41 | 9.78 | 9.41 | 9.58 | -0.21% | 36,817 | 35,412,254 |
| 2025-02-24 | 9.49 | 9.87 | 9.4 | 9.6 | +0.52% | 41,606 | 39,826,110 |
| 2025-02-21 | 9.63 | 9.93 | 9.52 | 9.55 | -1.44% | 43,552 | 42,071,708 |
| 2025-02-20 | 9.67 | 9.75 | 9.56 | 9.69 | +0.21% | 24,087 | 23,291,703 |
| 2025-02-19 | 9.4 | 9.7 | 9.36 | 9.67 | +2.11% | 51,528 | 49,249,248 |
| 2025-02-18 | 9.27 | 9.62 | 9.16 | 9.47 | +2.27% | 52,670 | 49,639,314 |
| 2025-02-17 | 9.02 | 9.38 | 9.02 | 9.26 | +2.09% | 23,890 | 22,108,142 |
| 2025-02-14 | 9.09 | 9.16 | 9.02 | 9.07 | -0.66% | 20,021 | 18,195,998 |
| 2025-02-13 | 9.18 | 9.38 | 9.1 | 9.13 | -1.72% | 30,218 | 27,778,021 |
| 2025-02-12 | 9.12 | 9.45 | 9.03 | 9.29 | +1.86% | 28,455 | 26,137,591 |
| 2025-02-11 | 9.1 | 9.19 | 8.99 | 9.12 | +0.22% | 23,895 | 21,709,037 |
| 2025-02-10 | 8.98 | 9.18 | 8.98 | 9.1 | +0.78% | 30,247 | 27,430,526 |
| 2025-02-07 | 9.1 | 9.15 | 8.95 | 9.03 | -0.33% | 35,019 | 31,704,457 |
| 2025-02-06 | 9.09 | 9.14 | 8.81 | 9.06 | -0.33% | 55,989 | 50,087,445 |
| 2025-02-05 | 8.88 | 9.15 | 8.64 | 9.09 | +4% | 62,919 | 56,667,420 |
| 2025-01-27 | 8.63 | 8.99 | 8.53 | 8.74 | +1.75% | 40,957 | 36,179,022 |
| 2025-01-24 | 8.68 | 8.68 | 8.47 | 8.59 | -0.35% | 23,277 | 19,935,546 |
| 2025-01-23 | 8.56 | 8.74 | 8.5 | 8.62 | +2.13% | 31,033 | 26,850,705 |
| 2025-01-22 | 8.48 | 8.64 | 8.3 | 8.44 | -1.52% | 31,462 | 26,527,032 |
| 2025-01-21 | 8.69 | 8.84 | 8.5 | 8.57 | -1.38% | 44,380 | 38,333,787 |
| 2025-01-20 | 8.33 | 8.81 | 8.2 | 8.69 | +3.95% | 51,130 | 43,925,635 |
| 2025-01-17 | 8.2 | 8.87 | 8.01 | 8.36 | -1.07% | 60,892 | 51,017,483 |
| 2025-01-16 | 8.48 | 8.68 | 8.36 | 8.45 | -0.35% | 19,814 | 16,894,289 |
| 2025-01-15 | 8.49 | 8.55 | 8.34 | 8.48 | 0% | 21,276 | 18,011,295 |
| 2025-01-14 | 8.11 | 8.48 | 8.11 | 8.48 | +4.56% | 31,559 | 26,407,881 |
| 2025-01-13 | 7.9 | 8.18 | 7.75 | 8.11 | +0.75% | 27,363 | 21,870,395 |
| 2025-01-10 | 8.38 | 8.38 | 8.03 | 8.05 | -3.36% | 17,671 | 14,460,092 |
| 2025-01-09 | 8.3 | 8.4 | 8.23 | 8.33 | +0.12% | 15,249 | 12,713,429 |
| 2025-01-08 | 8.29 | 8.49 | 8.06 | 8.32 | -0.36% | 26,824 | 22,253,655 |
| 2025-01-07 | 8.1 | 8.36 | 8.08 | 8.35 | +2.45% | 23,647 | 19,468,963 |
| 2025-01-06 | 8.14 | 8.29 | 7.8 | 8.15 | +0.25% | 34,099 | 27,620,360 |
| 2025-01-03 | 8.56 | 8.68 | 8.07 | 8.13 | -5.02% | 44,183 | 36,886,788 |
| 2025-01-02 | 8.52 | 8.87 | 8.46 | 8.56 | +0.59% | 42,488 | 36,858,333 |
| 2024-12-31 | 8.75 | 8.84 | 8.51 | 8.51 | -1.96% | 30,161 | 26,128,690 |
| 2024-12-30 | 8.79 | 8.79 | 8.51 | 8.68 | -1.92% | 31,137 | 26,977,868 |
| 2024-12-27 | 8.71 | 8.93 | 8.65 | 8.85 | +1.84% | 24,710 | 21,886,072 |
| 2024-12-26 | 8.69 | 8.87 | 8.64 | 8.69 | +0.7% | 23,090 | 20,197,611 |
| 2024-12-25 | 8.83 | 8.85 | 8.47 | 8.63 | -2.27% | 29,051 | 25,022,741 |
| 2024-12-24 | 8.86 | 8.96 | 8.6 | 8.83 | +0.68% | 39,974 | 35,153,087 |
| 2024-12-23 | 9.56 | 9.56 | 8.73 | 8.77 | -6.7% | 51,574 | 46,305,210 |
| 2024-12-20 | 9.41 | 9.54 | 9.35 | 9.4 | +0.32% | 24,880 | 23,466,024 |
| 2024-12-19 | 9.25 | 9.5 | 9.15 | 9.37 | +0.11% | 28,668 | 26,763,439 |
| 2024-12-18 | 9.52 | 9.55 | 9 | 9.36 | -0.64% | 45,653 | 42,679,607 |
| 2024-12-17 | 9.99 | 10.13 | 9.35 | 9.42 | -5.8% | 55,672 | 53,530,648 |
| 2024-12-16 | 10.11 | 10.26 | 9.96 | 10 | -0.7% | 34,471 | 34,694,568 |
| 2024-12-13 | 10.22 | 10.29 | 9.94 | 10.07 | -1.76% | 38,053 | 38,389,232 |
| 2024-12-12 | 10.03 | 10.3 | 9.84 | 10.25 | +1.59% | 66,744 | 67,469,585 |
| 2024-12-11 | 9.58 | 10.16 | 9.58 | 10.09 | +4.24% | 68,519 | 68,319,960 |
| 2024-12-10 | 10.04 | 10.12 | 9.65 | 9.68 | 0% | 40,776 | 40,244,374 |
| 2024-12-09 | 9.73 | 9.84 | 9.6 | 9.68 | -0.51% | 31,852 | 30,901,098 |
| 2024-12-06 | 9.66 | 9.84 | 9.61 | 9.73 | +0.83% | 29,156 | 28,372,887 |
| 2024-12-05 | 9.5 | 9.68 | 9.47 | 9.65 | +1.58% | 23,594 | 22,647,956 |
| 2024-12-04 | 9.75 | 9.75 | 9.45 | 9.5 | -2.36% | 21,308 | 20,441,737 |
| 2024-12-03 | 9.7 | 9.85 | 9.62 | 9.73 | +0.52% | 28,153 | 27,366,824 |
| 2024-12-02 | 9.58 | 9.78 | 9.48 | 9.68 | +1.57% | 34,625 | 33,439,888 |
| 2024-11-29 | 9.37 | 9.56 | 9.37 | 9.53 | +1.6% | 38,559 | 36,548,492 |
| 2024-11-28 | 9.28 | 9.46 | 9.25 | 9.38 | +0.86% | 36,904 | 34,633,274 |
| 2024-11-27 | 9.26 | 9.32 | 8.98 | 9.3 | +0.22% | 35,502 | 32,387,169 |
| 2024-11-26 | 9.33 | 9.41 | 9.24 | 9.28 | -0.43% | 24,760 | 23,089,756 |
| 2024-11-25 | 9.06 | 9.39 | 8.97 | 9.32 | +3.56% | 32,475 | 29,915,824 |
| 2024-11-22 | 9.3 | 9.39 | 9 | 9 | -3.74% | 30,427 | 28,041,063 |
| 2024-11-21 | 9.28 | 9.39 | 9.2 | 9.35 | +0.97% | 26,905 | 25,037,547 |
| 2024-11-20 | 9.06 | 9.29 | 9.03 | 9.26 | +2.09% | 36,632 | 33,775,692 |
| 2024-11-19 | 8.99 | 9.09 | 8.82 | 9.07 | +0.67% | 37,301 | 33,458,039 |
| 2024-11-18 | 9.17 | 9.29 | 8.96 | 9.01 | -0.55% | 39,538 | 36,134,807 |
| 2024-11-15 | 9.16 | 9.3 | 9.03 | 9.06 | -1.74% | 41,346 | 38,036,422 |
| 2024-11-14 | 9.59 | 9.72 | 9.15 | 9.22 | -1.28% | 66,111 | 62,017,879 |
| 2024-11-13 | 9.32 | 9.43 | 9.16 | 9.34 | -0.21% | 40,496 | 37,649,597 |
| 2024-11-12 | 9.33 | 9.58 | 9.28 | 9.36 | +0.43% | 60,019 | 56,343,368 |
| 2024-11-11 | 9.23 | 9.45 | 9.2 | 9.32 | -0.11% | 41,844 | 38,848,046 |
| 2024-11-08 | 9.66 | 9.7 | 9.31 | 9.33 | -3.42% | 76,223 | 71,538,010 |
| 2024-11-07 | 9.09 | 9.68 | 9.04 | 9.66 | +5.57% | 101,789 | 96,554,295 |
| 2024-11-06 | 8.99 | 9.25 | 8.78 | 9.15 | +1.89% | 60,628 | 54,799,618 |
| 2024-11-05 | 8.91 | 9.02 | 8.84 | 8.98 | +1.93% | 46,473 | 41,705,096 |
| 2024-11-04 | 8.81 | 8.88 | 8.5 | 8.81 | 0% | 45,638 | 39,933,890 |
| 2024-11-01 | 9 | 9.18 | 8.7 | 8.81 | -2% | 67,492 | 60,146,911 |
| 2024-10-31 | 8.84 | 9.12 | 8.84 | 8.99 | +2.28% | 51,672 | 46,382,086 |
| 2024-10-30 | 8.76 | 9.05 | 8.74 | 8.79 | 0% | 47,691 | 42,398,099 |
| 2024-10-29 | 9.21 | 9.28 | 8.75 | 8.79 | -3.62% | 67,880 | 60,544,666 |
| 2024-10-28 | 8.89 | 9.21 | 8.7 | 9.12 | +6.17% | 123,304 | 111,893,117 |
| 2024-10-25 | 8.43 | 8.62 | 8.43 | 8.59 | +2.26% | 48,006 | 41,110,454 |
| 2024-10-24 | 8.37 | 8.48 | 8.35 | 8.4 | +0.12% | 31,702 | 26,697,141 |
| 2024-10-23 | 8.4 | 8.52 | 8.36 | 8.39 | -0.71% | 33,804 | 28,531,682 |
| 2024-10-22 | 8.33 | 8.45 | 8.25 | 8.45 | +1.44% | 45,618 | 38,303,317 |
| 2024-10-21 | 8.35 | 8.39 | 8.25 | 8.33 | +0.24% | 39,678 | 33,038,529 |
| 2024-10-18 | 8.25 | 8.41 | 8.06 | 8.31 | +0.36% | 48,848 | 40,296,753 |
| 2024-10-17 | 8.6 | 8.62 | 8.27 | 8.28 | -3.04% | 65,797 | 55,185,527 |
| 2024-10-16 | 8.3 | 8.56 | 8.24 | 8.54 | +3.77% | 73,481 | 62,191,712 |
| 2024-10-15 | 8.33 | 8.48 | 8.2 | 8.23 | -2.49% | 46,837 | 39,098,895 |
| 2024-10-14 | 8.43 | 8.53 | 8.31 | 8.44 | +2.3% | 49,183 | 41,439,643 |
| 2024-10-11 | 8.43 | 8.53 | 8.21 | 8.25 | -1.9% | 60,522 | 50,805,409 |
| 2024-10-10 | 8.3 | 8.57 | 8.17 | 8.41 | +0.48% | 59,396 | 49,972,636 |
| 2024-10-09 | 9.02 | 9.1 | 8.37 | 8.37 | -10% | 95,106 | 81,610,690 |
| 2024-10-08 | 10.27 | 10.28 | 8.92 | 9.3 | -0.64% | 182,049 | 172,909,165 |
| 2024-09-30 | 9.08 | 9.36 | 8.52 | 9.36 | +9.99% | 176,257 | 159,277,940 |
| 2024-09-27 | 8.42 | 8.61 | 8.28 | 8.51 | +3.28% | 88,637 | 74,945,369 |
| 2024-09-26 | 7.65 | 8.24 | 7.63 | 8.24 | +6.87% | 89,084 | 71,601,494 |
| 2024-09-25 | 7.66 | 7.97 | 7.66 | 7.71 | +0.78% | 56,381 | 44,202,992 |
| 2024-09-24 | 7.68 | 7.77 | 7.45 | 7.65 | +2.14% | 42,324 | 32,159,449 |
| 2024-09-23 | 7.34 | 7.53 | 7.32 | 7.49 | +0.54% | 31,333 | 23,323,052 |
| 2024-09-20 | 7.26 | 7.54 | 7.26 | 7.45 | +1.36% | 36,147 | 26,826,730 |
| 2024-09-19 | 7.22 | 7.45 | 7.22 | 7.35 | +2.37% | 42,616 | 31,324,401 |
| 2024-09-18 | 7.14 | 7.28 | 6.87 | 7.18 | +0.56% | 38,284 | 27,115,876 |
| 2024-09-13 | 7.14 | 7.27 | 7.11 | 7.14 | 0% | 20,896 | 14,983,786 |
| 2024-09-12 | 7.15 | 7.26 | 7.1 | 7.14 | +0.14% | 16,046 | 11,537,583 |
| 2024-09-11 | 7.08 | 7.19 | 7.08 | 7.13 | -0.56% | 13,251 | 9,454,728 |
| 2024-09-10 | 7.12 | 7.23 | 7.03 | 7.17 | 0% | 16,874 | 12,015,971 |
| 2024-09-09 | 7.05 | 7.24 | 6.95 | 7.17 | +0.7% | 20,370 | 14,540,688 |
| 2024-09-06 | 7.24 | 7.38 | 7.11 | 7.12 | -3.13% | 38,296 | 27,707,716 |
| 2024-09-05 | 7.19 | 7.54 | 7.18 | 7.35 | +2.37% | 49,839 | 36,849,849 |
| 2024-09-04 | 7.16 | 7.47 | 7.09 | 7.18 | +0.28% | 37,378 | 27,016,892 |
| 2024-09-03 | 7.12 | 7.23 | 7.03 | 7.16 | +0.56% | 17,858 | 12,770,903 |
| 2024-09-02 | 7.2 | 7.29 | 7.08 | 7.12 | -1.79% | 26,408 | 18,968,896 |
| 2024-08-30 | 6.9 | 7.44 | 6.9 | 7.25 | +5.38% | 43,256 | 31,205,453 |
| 2024-08-29 | 6.82 | 6.92 | 6.8 | 6.88 | +0.29% | 17,293 | 11,891,670 |
| 2024-08-28 | 6.73 | 6.91 | 6.71 | 6.86 | +1.03% | 24,825 | 16,995,636 |
| 2024-08-27 | 7.03 | 7.03 | 6.77 | 6.79 | -3.14% | 25,289 | 17,302,070 |
| 2024-08-26 | 6.9 | 7.03 | 6.71 | 7.01 | +1.45% | 32,437 | 22,493,505 |
| 2024-08-23 | 7.04 | 7.07 | 6.89 | 6.91 | -1.99% | 19,720 | 13,716,071 |
| 2024-08-22 | 7.2 | 7.29 | 7.04 | 7.05 | -2.08% | 19,840 | 14,187,112 |
| 2024-08-21 | 7.16 | 7.24 | 7.12 | 7.2 | 0% | 17,837 | 12,814,770 |
| 2024-08-20 | 7.33 | 7.38 | 7.17 | 7.2 | -1.77% | 21,013 | 15,233,322 |
| 2024-08-19 | 7.37 | 7.46 | 7.27 | 7.33 | -0.95% | 23,596 | 17,371,585 |
| 2024-08-16 | 7.58 | 7.61 | 7.39 | 7.4 | -2.37% | 41,367 | 30,847,733 |
| 2024-08-15 | 7.52 | 7.62 | 7.35 | 7.58 | +0.8% | 32,606 | 24,484,045 |
| 2024-08-14 | 7.58 | 7.7 | 7.52 | 7.52 | -0.92% | 22,005 | 16,689,734 |
| 2024-08-13 | 7.61 | 7.63 | 7.47 | 7.59 | +0.4% | 26,553 | 20,041,950 |
| 2024-08-12 | 7.83 | 7.89 | 7.55 | 7.56 | -3.32% | 56,217 | 43,006,122 |
| 2024-08-09 | 7.65 | 8.07 | 7.63 | 7.82 | +0.9% | 82,121 | 64,947,979 |
| 2024-08-08 | 7.68 | 8 | 7.66 | 7.75 | +1.31% | 65,694 | 51,248,488 |
| 2024-08-07 | 7.72 | 7.79 | 7.59 | 7.65 | -1.16% | 23,128 | 17,744,143 |
| 2024-08-06 | 7.58 | 7.75 | 7.5 | 7.74 | +3.2% | 32,272 | 24,721,643 |
| 2024-08-05 | 7.59 | 7.82 | 7.49 | 7.5 | -2.34% | 33,844 | 26,012,972 |
| 2024-08-02 | 7.7 | 7.85 | 7.67 | 7.68 | -0.52% | 34,732 | 26,913,626 |
| 2024-08-01 | 7.77 | 7.89 | 7.66 | 7.72 | -0.39% | 40,205 | 31,194,125 |
| 2024-07-31 | 7.46 | 7.77 | 7.45 | 7.75 | +3.61% | 38,656 | 29,513,433 |
| 2024-07-30 | 7.37 | 7.52 | 7.33 | 7.48 | +1.63% | 41,845 | 31,102,956 |
| 2024-07-29 | 7.4 | 7.42 | 7.25 | 7.36 | -0.27% | 18,993 | 13,941,434 |
| 2024-07-26 | 7.3 | 7.43 | 7.28 | 7.38 | +1.37% | 20,211 | 14,881,255 |
| 2024-07-25 | 7.25 | 7.37 | 7.19 | 7.28 | +0.14% | 20,672 | 15,054,485 |
| 2024-07-24 | 7.36 | 7.45 | 7.23 | 7.27 | -1.36% | 24,238 | 17,715,431 |
| 2024-07-23 | 7.49 | 7.62 | 7.37 | 7.37 | -1.6% | 20,572 | 15,450,837 |
| 2024-07-22 | 7.48 | 7.54 | 7.37 | 7.49 | +0.67% | 21,268 | 15,866,410 |
| 2024-07-19 | 7.49 | 7.5 | 7.38 | 7.44 | -1.06% | 29,586 | 22,002,347 |
| 2024-07-18 | 7.55 | 7.57 | 7.3 | 7.52 | -1.57% | 47,541 | 35,246,558 |
| 2024-07-17 | 7.6 | 7.89 | 7.53 | 7.64 | +0.26% | 48,685 | 37,651,002 |
| 2024-07-16 | 7.57 | 7.73 | 7.5 | 7.62 | +0.26% | 28,524 | 21,669,074 |
| 2024-07-15 | 7.83 | 7.92 | 7.52 | 7.6 | -3.92% | 36,763 | 28,279,180 |
| 2024-07-12 | 7.76 | 8.14 | 7.76 | 7.91 | +2.06% | 59,338 | 47,464,349 |
| 2024-07-11 | 7.73 | 7.8 | 7.59 | 7.75 | +1.71% | 36,943 | 28,553,968 |
| 2024-07-10 | 7.72 | 7.74 | 7.41 | 7.62 | -3.18% | 36,369 | 27,575,736 |
| 2024-07-09 | 7.8 | 7.93 | 7.6 | 7.87 | +0.64% | 31,406 | 24,380,535 |
| 2024-07-08 | 8.08 | 8.13 | 7.8 | 7.82 | -3.81% | 32,695 | 25,771,639 |
| 2024-07-05 | 8.13 | 8.23 | 8 | 8.13 | -0.25% | 31,912 | 25,937,638 |
| 2024-07-04 | 8.45 | 8.55 | 8.12 | 8.15 | -4.79% | 56,591 | 46,745,139 |
| 2024-07-03 | 8.49 | 8.72 | 8.39 | 8.56 | +0.12% | 54,388 | 46,753,559 |
| 2024-07-02 | 8.66 | 8.75 | 8.49 | 8.55 | -1.84% | 69,071 | 59,540,358 |
| 2024-07-01 | 8.33 | 8.79 | 8.31 | 8.71 | +3.94% | 100,141 | 86,786,993 |
| 2024-06-28 | 8.3 | 8.56 | 8.26 | 8.38 | -0.24% | 53,227 | 44,708,565 |
| 2024-06-27 | 8.32 | 8.62 | 8.32 | 8.4 | +0.96% | 64,104 | 54,345,982 |
| 2024-06-26 | 8.25 | 8.36 | 8.13 | 8.32 | -0.6% | 51,788 | 42,641,461 |
| 2024-06-25 | 7.9 | 8.51 | 7.9 | 8.37 | +4.89% | 92,351 | 76,424,271 |
| 2024-06-24 | 8.3 | 8.32 | 7.94 | 7.98 | -4.32% | 47,355 | 38,181,052 |
| 2024-06-21 | 8.36 | 8.48 | 8.32 | 8.34 | +0.12% | 38,352 | 32,151,709 |
| 2024-06-20 | 8.54 | 8.57 | 8.28 | 8.33 | -2.8% | 58,266 | 48,861,148 |
| 2024-06-19 | 8.6 | 8.69 | 8.52 | 8.57 | -0.23% | 60,504 | 52,069,135 |
| 2024-06-18 | 8.72 | 8.75 | 8.57 | 8.59 | -0.92% | 65,434 | 56,473,929 |
| 2024-06-17 | 8.85 | 8.95 | 8.6 | 8.67 | -4.83% | 98,286 | 85,730,519 |
| 2024-06-14 | 8.8 | 9.38 | 8.77 | 9.11 | +1% | 142,261 | 129,193,243 |
| 2024-06-13 | 8.66 | 9.25 | 8.47 | 9.02 | +5.01% | 142,179 | 125,968,033 |
| 2024-06-12 | 8.6 | 8.69 | 8.51 | 8.59 | -4.02% | 56,494 | 48,523,856 |
| 2024-06-11 | 9.03 | 9.11 | 8.75 | 8.95 | -2.82% | 81,954 | 73,091,402 |
| 2024-06-07 | 8.74 | 9.29 | 8.7 | 9.21 | +6.6% | 125,696 | 113,862,237 |
| 2024-06-06 | 8.95 | 9.04 | 8.45 | 8.64 | -3.36% | 78,665 | 68,285,256 |
| 2024-06-05 | 9.39 | 9.39 | 8.93 | 8.94 | -4.89% | 75,501 | 68,445,624 |
| 2024-06-04 | 9.28 | 9.56 | 9.09 | 9.4 | +0.43% | 103,850 | 97,146,206 |
| 2024-06-03 | 9.58 | 9.65 | 9.3 | 9.36 | -2.6% | 65,554 | 61,783,809 |
| 2024-05-31 | 9.78 | 9.91 | 9.56 | 9.61 | -1.84% | 79,889 | 77,354,621 |
| 2024-05-30 | 10.01 | 10.18 | 9.75 | 9.79 | -4.95% | 117,949 | 116,813,026 |
| 2024-05-29 | 9.99 | 10.78 | 9.99 | 10.3 | +2.9% | 147,422 | 151,999,759 |
| 2024-05-28 | 10.64 | 10.79 | 9.95 | 10.01 | -3.75% | 124,129 | 127,226,114 |
| 2024-05-27 | 10.26 | 10.46 | 9.91 | 10.4 | +0.68% | 120,729 | 122,585,814 |
| 2024-05-24 | 10.82 | 10.86 | 10.1 | 10.33 | -6.26% | 173,759 | 179,846,330 |
| 2024-05-23 | 11.16 | 11.54 | 10.94 | 11.02 | -6.61% | 246,422 | 275,537,514 |
| 2024-05-22 | 11.41 | 12.88 | 11.41 | 11.8 | 0% | 318,527 | 389,419,457 |
| 2024-05-21 | 11.41 | 12.07 | 11.29 | 11.8 | +2.61% | 247,421 | 291,767,019 |
| 2024-05-20 | 11.66 | 12.76 | 11.16 | 11.5 | -5.74% | 335,862 | 395,388,821 |
| 2024-05-17 | 11.2 | 12.2 | 10.71 | 12.2 | +10.01% | 364,250 | 416,437,143 |
| 2024-05-16 | 10.12 | 11.09 | 10.12 | 11.09 | +10.02% | 292,568 | 312,617,556 |
| 2024-05-15 | 9.88 | 10.98 | 9.88 | 10.08 | -8.2% | 328,488 | 335,425,430 |
| 2024-05-14 | 11.5 | 12.51 | 10.98 | 10.98 | -10% | 348,978 | 400,816,566 |
| 2024-05-13 | 12.2 | 12.2 | 11.3 | 12.2 | +10.01% | 277,087 | 335,400,849 |
| 2024-05-10 | 10.27 | 11.09 | 10.24 | 11.09 | +10.02% | 266,046 | 283,210,498 |
| 2024-05-09 | 9.38 | 10.08 | 9.25 | 10.08 | +10.04% | 167,321 | 162,594,552 |
| 2024-05-08 | 9.66 | 9.8 | 9.11 | 9.16 | -7.01% | 163,066 | 151,401,318 |
| 2024-05-07 | 8.8 | 9.85 | 8.8 | 9.85 | +10.06% | 121,245 | 113,033,462 |
| 2024-05-06 | 9.1 | 9.37 | 8.89 | 8.95 | +1.82% | 84,728 | 76,867,971 |
| 2024-04-30 | 8.84 | 8.85 | 8.53 | 8.79 | -1.24% | 77,107 | 67,136,526 |
| 2024-04-29 | 8.29 | 8.94 | 8.2 | 8.9 | +6.21% | 103,886 | 90,102,319 |
| 2024-04-26 | 8.5 | 8.5 | 7.99 | 8.38 | -4.56% | 100,801 | 82,551,998 |
| 2024-04-25 | 8.65 | 8.96 | 8.61 | 8.78 | +0.92% | 50,978 | 45,014,827 |
| 2024-04-24 | 8.55 | 8.77 | 8.52 | 8.7 | +1.4% | 40,339 | 34,822,147 |
| 2024-04-23 | 8.84 | 8.86 | 8.47 | 8.58 | -3.6% | 90,144 | 77,970,661 |
| 2024-04-22 | 8.64 | 8.9 | 8.52 | 8.9 | +10.01% | 98,000 | 86,297,623 |
| 2024-04-19 | 7.94 | 8.09 | 7.84 | 8.09 | +1% | 19,912 | 15,875,287 |
| 2024-04-18 | 8.16 | 8.24 | 7.91 | 8.01 | -1.84% | 34,077 | 27,523,685 |
| 2024-04-17 | 7.62 | 8.22 | 7.58 | 8.16 | +9.09% | 38,749 | 30,805,722 |
| 2024-04-16 | 7.88 | 7.88 | 7.42 | 7.48 | -5.79% | 38,132 | 28,793,121 |
| 2024-04-15 | 8.36 | 8.5 | 7.86 | 7.94 | -6.37% | 35,198 | 28,460,643 |
| 2024-04-12 | 8.6 | 8.71 | 8.43 | 8.48 | -1.97% | 17,617 | 15,107,617 |
| 2024-04-11 | 8.55 | 8.73 | 8.43 | 8.65 | +0.7% | 18,528 | 16,026,046 |
| 2024-04-10 | 8.87 | 8.87 | 8.52 | 8.59 | -3.27% | 20,593 | 17,837,229 |
| 2024-04-09 | 8.72 | 8.9 | 8.7 | 8.88 | +1.95% | 18,903 | 16,655,261 |
| 2024-04-08 | 9.03 | 9.09 | 8.66 | 8.71 | -3.54% | 26,813 | 23,753,352 |
| 2024-04-03 | 9.16 | 9.18 | 8.94 | 9.03 | -0.55% | 20,527 | 18,534,284 |
| 2024-04-02 | 8.95 | 9.16 | 8.95 | 9.08 | +1% | 26,550 | 24,065,071 |
| 2024-04-01 | 8.88 | 9 | 8.84 | 8.99 | +1.35% | 23,053 | 20,596,323 |
| 2024-03-29 | 8.74 | 8.87 | 8.69 | 8.87 | +1.49% | 21,376 | 18,779,465 |
| 2024-03-28 | 8.5 | 8.76 | 8.5 | 8.74 | +2.7% | 25,345 | 21,941,349 |
| 2024-03-27 | 8.66 | 8.76 | 8.51 | 8.51 | -2.41% | 25,253 | 21,824,757 |
| 2024-03-26 | 8.59 | 8.76 | 8.54 | 8.72 | +0.93% | 23,462 | 20,283,537 |
| 2024-03-25 | 8.81 | 8.86 | 8.6 | 8.64 | -1.93% | 28,779 | 25,125,817 |
| 2024-03-22 | 9.1 | 9.14 | 8.78 | 8.81 | -3.29% | 33,912 | 30,165,567 |
| 2024-03-21 | 8.98 | 9.18 | 8.95 | 9.11 | +1.79% | 36,291 | 32,895,524 |
| 2024-03-20 | 8.8 | 8.96 | 8.76 | 8.95 | +1.24% | 24,435 | 21,645,304 |
| 2024-03-19 | 8.82 | 9.03 | 8.78 | 8.84 | +0.68% | 39,440 | 35,047,514 |
| 2024-03-18 | 8.54 | 8.89 | 8.53 | 8.78 | +2.93% | 42,922 | 37,399,547 |
| 2024-03-15 | 8.41 | 8.54 | 8.37 | 8.53 | +1.43% | 27,539 | 23,259,122 |
| 2024-03-14 | 8.34 | 8.55 | 8.3 | 8.41 | +0.96% | 33,033 | 27,737,214 |
| 2024-03-13 | 8.46 | 8.49 | 8.26 | 8.33 | -1.65% | 28,733 | 23,982,434 |
| 2024-03-12 | 8.22 | 8.51 | 8.16 | 8.47 | +3.29% | 43,417 | 36,183,459 |
| 2024-03-11 | 8.15 | 8.2 | 8.08 | 8.2 | +1.11% | 22,536 | 18,359,558 |
| 2024-03-08 | 8.11 | 8.18 | 7.98 | 8.11 | +0.12% | 17,547 | 14,181,645 |
| 2024-03-07 | 8.13 | 8.26 | 8.03 | 8.1 | +0.12% | 24,431 | 19,882,602 |
| 2024-03-06 | 7.95 | 8.35 | 7.92 | 8.09 | +1.51% | 30,934 | 25,061,648 |
| 2024-03-05 | 8.18 | 8.25 | 7.95 | 7.97 | -3.04% | 30,577 | 24,677,074 |
| 2024-03-04 | 8.38 | 8.45 | 8.05 | 8.22 | -2.26% | 42,747 | 34,964,500 |
| 2024-03-01 | 8.41 | 8.48 | 8.21 | 8.41 | +0.6% | 37,301 | 31,161,396 |
| 2024-02-29 | 8.09 | 8.47 | 8.05 | 8.36 | +2.96% | 43,884 | 36,371,597 |
| 2024-02-28 | 8.96 | 9.14 | 8.11 | 8.12 | -9.38% | 55,367 | 47,513,371 |
| 2024-02-27 | 8.75 | 8.97 | 8.68 | 8.96 | +2.4% | 30,993 | 27,454,983 |
| 2024-02-26 | 8.51 | 8.94 | 8.44 | 8.75 | +2.46% | 38,619 | 33,580,597 |
| 2024-02-23 | 8.48 | 8.57 | 8.25 | 8.54 | +2.15% | 35,327 | 29,703,739 |
| 2024-02-22 | 8.11 | 8.38 | 8.08 | 8.36 | +2.45% | 39,776 | 32,854,147 |
| 2024-02-21 | 8.01 | 8.48 | 7.99 | 8.16 | +0.25% | 47,350 | 39,148,388 |
| 2024-02-20 | 7.76 | 8.17 | 7.61 | 8.14 | +4.63% | 48,903 | 38,784,922 |
| 2024-02-19 | 7.53 | 7.88 | 7.48 | 7.78 | +5.56% | 87,798 | 67,680,496 |
| 2024-02-08 | 6.76 | 7.37 | 6.7 | 7.37 | +10% | 73,408 | 51,303,417 |
| 2024-02-07 | 7.13 | 7.2 | 6.53 | 6.7 | -5.63% | 83,337 | 56,082,348 |
| 2024-02-06 | 7.03 | 7.35 | 6.74 | 7.1 | -5.21% | 90,104 | 61,960,415 |
| 2024-02-05 | 8.15 | 8.16 | 7.49 | 7.49 | -9.98% | 43,442 | 32,770,319 |
| 2024-02-02 | 8.85 | 9.11 | 8.05 | 8.32 | -5.13% | 43,079 | 36,954,074 |
| 2024-02-01 | 8.8 | 8.95 | 8.48 | 8.77 | -1.02% | 39,853 | 34,759,386 |
| 2024-01-31 | 9.43 | 9.55 | 8.8 | 8.86 | -6.64% | 39,566 | 36,047,278 |
| 2024-01-30 | 10.08 | 10.12 | 9.48 | 9.49 | -6.13% | 28,532 | 27,857,401 |
| 2024-01-29 | 10.71 | 10.71 | 10 | 10.11 | -4.89% | 24,853 | 25,666,559 |
| 2024-01-26 | 10.41 | 10.83 | 10.4 | 10.63 | +2.11% | 41,624 | 44,480,717 |
| 2024-01-25 | 10.28 | 10.45 | 10 | 10.41 | +2.87% | 34,107 | 35,116,343 |
| 2024-01-24 | 9.82 | 10.19 | 9.67 | 10.12 | +3.69% | 34,778 | 34,702,891 |
| 2024-01-23 | 9.79 | 9.8 | 9.46 | 9.76 | +0.1% | 27,028 | 25,983,706 |
| 2024-01-22 | 10.36 | 10.4 | 9.7 | 9.75 | -6.07% | 25,761 | 25,972,576 |
| 2024-01-19 | 10.62 | 10.63 | 10.38 | 10.38 | -2.17% | 21,449 | 22,448,807 |
| 2024-01-18 | 10.89 | 10.89 | 10.32 | 10.61 | -3.55% | 67,123 | 70,974,546 |
| 2024-01-17 | 10.93 | 11.29 | 10.87 | 11 | +0.18% | 52,822 | 58,529,331 |
| 2024-01-16 | 11.06 | 11.28 | 10.8 | 10.98 | -0.72% | 25,031 | 27,554,288 |
| 2024-01-15 | 10.99 | 11.11 | 10.9 | 11.06 | +0.27% | 15,387 | 16,974,325 |
| 2024-01-12 | 11.02 | 11.25 | 11.02 | 11.03 | -0.27% | 15,724 | 17,504,915 |
| 2024-01-11 | 10.93 | 11.09 | 10.9 | 11.06 | +1.28% | 17,565 | 19,319,913 |
| 2024-01-10 | 11.06 | 11.1 | 10.82 | 10.92 | -0.82% | 17,419 | 19,120,749 |
| 2024-01-09 | 10.93 | 11.18 | 10.89 | 11.01 | +0.73% | 35,377 | 38,981,760 |
| 2024-01-08 | 11.5 | 11.74 | 10.88 | 10.93 | -1.8% | 43,778 | 48,912,774 |
| 2024-01-05 | 11.23 | 11.36 | 11.1 | 11.13 | -0.54% | 20,755 | 23,322,093 |
| 2024-01-04 | 11.05 | 11.23 | 11.02 | 11.19 | +1.18% | 24,366 | 27,070,764 |
| 2024-01-03 | 11.03 | 11.37 | 10.96 | 11.06 | +0.27% | 38,816 | 43,069,505 |
| 2024-01-02 | 10.87 | 11.12 | 10.81 | 11.03 | +1.47% | 36,095 | 39,639,672 |
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
хНЧщГ╜чЙйф╕Ъ 属于 物业管理 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