股票概览
22.15
-1.56%
-0.35
22.44
开盘价
22.48
最高价
21.88
最低价
154,048
成交量
数据更新至: 2025-03-25
技术指标
23.67
MA5 (5日均线)
23.45
MA10 (10日均线)
23.14
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 | 22.44 | 22.48 | 21.88 | 22.15 | -1.56% | 154,048 | 340,425,950 |
| 2025-03-24 | 23 | 23.54 | 22 | 22.5 | -2.43% | 306,584 | 694,963,106 |
| 2025-03-21 | 24.22 | 24.55 | 22.99 | 23.06 | -6.41% | 468,608 | 1,106,796,788 |
| 2025-03-20 | 25.56 | 25.7 | 24.6 | 24.64 | -5.19% | 591,870 | 1,484,582,399 |
| 2025-03-19 | 25.6 | 27.19 | 25.1 | 25.99 | +1.48% | 834,855 | 2,181,334,915 |
| 2025-03-18 | 25.24 | 26.6 | 24.97 | 25.61 | +5.83% | 1,103,160 | 2,834,071,631 |
| 2025-03-17 | 22.1 | 24.2 | 22.1 | 24.2 | +10% | 272,843 | 646,201,683 |
| 2025-03-14 | 21.83 | 22.04 | 21.32 | 22 | +0.64% | 155,877 | 338,871,775 |
| 2025-03-13 | 22.4 | 22.44 | 21.76 | 21.86 | -2.84% | 149,799 | 329,831,334 |
| 2025-03-12 | 22.48 | 22.79 | 22.4 | 22.5 | +0.58% | 107,986 | 244,075,365 |
| 2025-03-11 | 22.3 | 22.5 | 22.06 | 22.37 | -0.75% | 91,151 | 203,061,228 |
| 2025-03-10 | 22.4 | 22.61 | 22.31 | 22.54 | +0.27% | 89,420 | 200,514,404 |
| 2025-03-07 | 23 | 23.02 | 22.32 | 22.48 | -2.64% | 149,407 | 339,350,871 |
| 2025-03-06 | 22.68 | 23.29 | 22.55 | 23.09 | +2.26% | 203,656 | 467,649,398 |
| 2025-03-05 | 22.69 | 22.77 | 22.22 | 22.58 | -0.4% | 131,032 | 294,693,099 |
| 2025-03-04 | 22.18 | 22.75 | 22.1 | 22.67 | +0.44% | 131,572 | 295,641,857 |
| 2025-03-03 | 22.2 | 23.13 | 21.9 | 22.57 | +1.8% | 207,235 | 467,169,259 |
| 2025-02-28 | 23.52 | 23.52 | 22.16 | 22.17 | -6.38% | 204,842 | 466,895,145 |
| 2025-02-27 | 24.15 | 24.25 | 23.27 | 23.68 | -2.03% | 221,635 | 524,928,830 |
| 2025-02-26 | 24.4 | 24.64 | 24 | 24.17 | -0.7% | 237,086 | 573,083,494 |
| 2025-02-25 | 24.29 | 25.1 | 24.1 | 24.34 | -2.56% | 358,698 | 879,147,478 |
| 2025-02-24 | 24 | 25.45 | 23.4 | 24.98 | +4.96% | 525,090 | 1,285,106,197 |
| 2025-02-21 | 23.18 | 24.1 | 22.9 | 23.8 | +3.25% | 358,959 | 842,977,843 |
| 2025-02-20 | 23.09 | 23.25 | 22.83 | 23.05 | -1.03% | 204,199 | 469,612,782 |
| 2025-02-19 | 23.05 | 23.32 | 22.9 | 23.29 | +0.69% | 215,763 | 499,623,534 |
| 2025-02-18 | 23.72 | 24.6 | 23.08 | 23.13 | -2.9% | 308,709 | 737,031,452 |
| 2025-02-17 | 23.85 | 24.38 | 23.61 | 23.82 | -0.13% | 215,066 | 514,777,207 |
| 2025-02-14 | 24.17 | 24.48 | 23.6 | 23.85 | -1.69% | 249,831 | 597,254,121 |
| 2025-02-13 | 25.03 | 25.08 | 23.88 | 24.26 | -3.35% | 421,439 | 1,026,634,059 |
| 2025-02-12 | 24.36 | 25.4 | 24.28 | 25.1 | +0.97% | 454,738 | 1,137,198,953 |
| 2025-02-11 | 25 | 25.79 | 24.82 | 24.86 | +0.73% | 761,273 | 1,920,649,440 |
| 2025-02-10 | 22.6 | 24.68 | 22.51 | 24.68 | +9.98% | 465,416 | 1,105,256,491 |
| 2025-02-07 | 21.63 | 23.17 | 21.52 | 22.44 | +3.79% | 397,867 | 893,469,377 |
| 2025-02-06 | 20.78 | 21.66 | 20.6 | 21.62 | +3.79% | 185,573 | 396,679,985 |
| 2025-02-05 | 20.73 | 21.06 | 20.55 | 20.83 | +2.36% | 129,348 | 270,264,866 |
| 2025-01-27 | 21.14 | 21.28 | 20.34 | 20.35 | -3.74% | 106,078 | 219,678,507 |
| 2025-01-24 | 20.86 | 21.23 | 20.77 | 21.14 | +1.2% | 98,640 | 208,135,936 |
| 2025-01-23 | 21.22 | 21.68 | 20.89 | 20.89 | -0.85% | 132,358 | 281,989,873 |
| 2025-01-22 | 21.33 | 21.34 | 20.97 | 21.07 | -1.5% | 89,577 | 189,271,512 |
| 2025-01-21 | 21.73 | 21.78 | 21.2 | 21.39 | -1.2% | 91,536 | 196,042,128 |
| 2025-01-20 | 21.53 | 21.79 | 21.4 | 21.65 | +0.89% | 126,018 | 272,658,952 |
| 2025-01-17 | 21.37 | 21.66 | 21.2 | 21.46 | +0.05% | 102,277 | 219,000,661 |
| 2025-01-16 | 21.58 | 21.97 | 21.18 | 21.45 | +0.19% | 132,817 | 286,346,840 |
| 2025-01-15 | 21.55 | 21.84 | 21.38 | 21.41 | -1.02% | 150,425 | 324,526,634 |
| 2025-01-14 | 20.53 | 21.72 | 20.4 | 21.63 | +6.03% | 215,719 | 458,661,253 |
| 2025-01-13 | 20.18 | 20.5 | 19.94 | 20.4 | -0.34% | 92,809 | 188,170,392 |
| 2025-01-10 | 21 | 21.23 | 20.46 | 20.47 | -2.66% | 116,152 | 242,796,001 |
| 2025-01-09 | 20.93 | 21.38 | 20.83 | 21.03 | +0.48% | 123,949 | 261,378,174 |
| 2025-01-08 | 21.03 | 21.04 | 20.21 | 20.93 | -0.1% | 131,447 | 272,681,292 |
| 2025-01-07 | 20.56 | 20.95 | 20.55 | 20.95 | +1.9% | 129,305 | 269,203,266 |
| 2025-01-06 | 20.59 | 20.83 | 20.27 | 20.56 | -0.72% | 148,648 | 305,590,877 |
| 2025-01-03 | 21.88 | 22 | 20.66 | 20.71 | -5.43% | 187,020 | 395,929,652 |
| 2025-01-02 | 22.38 | 22.49 | 21.49 | 21.9 | -2.23% | 151,594 | 334,334,462 |
| 2024-12-31 | 23.28 | 23.32 | 22.4 | 22.4 | -3.49% | 131,950 | 300,759,852 |
| 2024-12-30 | 23.23 | 23.45 | 22.89 | 23.21 | -0.13% | 106,812 | 247,999,761 |
| 2024-12-27 | 23.29 | 23.58 | 23.09 | 23.24 | -0.21% | 150,471 | 351,840,509 |
| 2024-12-26 | 23.05 | 23.4 | 23.05 | 23.29 | +0.6% | 110,889 | 257,914,351 |
| 2024-12-25 | 23.55 | 23.84 | 23.02 | 23.15 | -1.87% | 133,600 | 311,819,567 |
| 2024-12-24 | 23.66 | 23.76 | 23.15 | 23.59 | -0.34% | 171,681 | 402,101,588 |
| 2024-12-23 | 24.5 | 24.54 | 23.54 | 23.67 | -3.62% | 185,912 | 445,600,122 |
| 2024-12-20 | 24.41 | 24.87 | 24.23 | 24.56 | +0.61% | 148,894 | 366,198,808 |
| 2024-12-19 | 24.3 | 24.55 | 24.17 | 24.41 | -0.57% | 127,202 | 309,901,239 |
| 2024-12-18 | 24.15 | 24.64 | 23.99 | 24.55 | +1.66% | 158,522 | 387,284,296 |
| 2024-12-17 | 24.57 | 24.97 | 24.11 | 24.15 | -1.71% | 183,873 | 450,217,366 |
| 2024-12-16 | 25.05 | 25.19 | 24.39 | 24.57 | -2.03% | 181,708 | 449,219,459 |
| 2024-12-13 | 25.78 | 25.78 | 25.04 | 25.08 | -3.2% | 205,566 | 520,483,615 |
| 2024-12-12 | 25.88 | 26 | 25.5 | 25.91 | -0.19% | 189,265 | 488,171,754 |
| 2024-12-11 | 25.79 | 26.08 | 25.69 | 25.96 | +0.15% | 166,082 | 429,842,691 |
| 2024-12-10 | 26.7 | 26.74 | 25.87 | 25.92 | -0.19% | 213,316 | 561,371,844 |
| 2024-12-09 | 26.38 | 26.48 | 25.74 | 25.97 | -1.93% | 188,336 | 490,195,417 |
| 2024-12-06 | 26.36 | 26.69 | 26.08 | 26.48 | +0.46% | 196,743 | 519,452,437 |
| 2024-12-05 | 26.46 | 26.64 | 26.28 | 26.36 | -1.31% | 173,441 | 458,330,256 |
| 2024-12-04 | 27.71 | 27.71 | 26.65 | 26.71 | -2.55% | 227,236 | 614,665,491 |
| 2024-12-03 | 27.2 | 27.82 | 26.9 | 27.41 | +1.14% | 340,677 | 933,157,310 |
| 2024-12-02 | 26.71 | 27.2 | 26.52 | 27.1 | +2.15% | 258,073 | 694,256,104 |
| 2024-11-29 | 26.35 | 26.87 | 25.8 | 26.53 | -0.26% | 288,744 | 761,370,274 |
| 2024-11-28 | 27.15 | 27.29 | 26.58 | 26.6 | -1.08% | 216,245 | 582,829,336 |
| 2024-11-27 | 26.43 | 26.95 | 25.63 | 26.89 | +0.79% | 271,645 | 713,041,586 |
| 2024-11-26 | 26.9 | 27.34 | 26.63 | 26.68 | -0.78% | 202,170 | 544,235,620 |
| 2024-11-25 | 27.15 | 27.35 | 26.18 | 26.89 | -1.9% | 289,875 | 773,489,974 |
| 2024-11-22 | 28.65 | 28.71 | 27.35 | 27.41 | -5.48% | 371,021 | 1,041,870,312 |
| 2024-11-21 | 28.51 | 29.59 | 28.41 | 29 | +0.97% | 360,310 | 1,047,923,093 |
| 2024-11-20 | 28.2 | 28.76 | 27.88 | 28.72 | +1.84% | 316,809 | 901,528,693 |
| 2024-11-19 | 27.23 | 28.2 | 27 | 28.2 | +3.11% | 325,582 | 900,371,360 |
| 2024-11-18 | 28.8 | 29.48 | 27.03 | 27.35 | -5.62% | 450,930 | 1,267,813,463 |
| 2024-11-15 | 31.5 | 32.2 | 28.95 | 28.98 | -9.92% | 562,466 | 1,712,156,763 |
| 2024-11-14 | 33.37 | 34.28 | 31.88 | 32.17 | -6.65% | 547,151 | 1,815,940,176 |
| 2024-11-13 | 33 | 35.5 | 32.01 | 34.46 | +1.8% | 809,768 | 2,741,835,189 |
| 2024-11-12 | 33.06 | 34.58 | 32 | 33.85 | +2.48% | 789,578 | 2,620,489,816 |
| 2024-11-11 | 32.1 | 33.32 | 32 | 33.03 | +3.28% | 670,635 | 2,192,326,658 |
| 2024-11-08 | 31.25 | 32.49 | 31.24 | 31.98 | +2.43% | 648,171 | 2,063,580,174 |
| 2024-11-07 | 31.18 | 31.28 | 29.8 | 31.22 | -1.36% | 619,927 | 1,899,610,156 |
| 2024-11-06 | 31.7 | 32.73 | 31.2 | 31.65 | -0.47% | 628,381 | 2,008,717,859 |
| 2024-11-05 | 31.3 | 32.59 | 31 | 31.8 | +1.6% | 789,111 | 2,500,839,790 |
| 2024-11-04 | 31.21 | 33.33 | 31.21 | 31.3 | -9.75% | 833,539 | 2,636,021,914 |
| 2024-11-01 | 36.53 | 37.11 | 34.68 | 34.68 | -9.99% | 602,364 | 2,135,182,591 |
| 2024-10-31 | 37.99 | 41.02 | 36.87 | 38.53 | +1.45% | 1,504,164 | 5,900,623,163 |
| 2024-10-30 | 36.1 | 38.97 | 33.5 | 37.98 | +7.2% | 1,840,283 | 6,746,594,994 |
| 2024-10-29 | 31.61 | 35.43 | 31.2 | 35.43 | +10% | 1,170,058 | 3,907,870,788 |
| 2024-10-28 | 30 | 33.79 | 30 | 32.21 | +4.34% | 1,247,099 | 3,974,272,348 |
| 2024-10-25 | 31.3 | 32.36 | 30.8 | 30.87 | +3.8% | 1,183,702 | 3,737,211,754 |
| 2024-10-24 | 28.5 | 30.44 | 28.2 | 29.74 | +0.75% | 629,711 | 1,855,033,452 |
| 2024-10-23 | 30.5 | 30.89 | 29.22 | 29.52 | -9.09% | 1,092,944 | 3,273,349,569 |
| 2024-10-22 | 30.99 | 34 | 29.89 | 32.47 | +4.84% | 1,332,046 | 4,344,903,236 |
| 2024-10-21 | 30 | 31.86 | 29.66 | 30.97 | -0.03% | 1,125,740 | 3,474,025,696 |
| 2024-10-18 | 31.87 | 33 | 29.24 | 30.98 | -1.62% | 1,688,963 | 5,205,719,566 |
| 2024-10-17 | 30.58 | 31.49 | 30 | 31.49 | +9.99% | 1,369,436 | 4,270,584,661 |
| 2024-10-16 | 25.3 | 28.63 | 25.29 | 28.63 | +9.99% | 824,156 | 2,241,546,285 |
| 2024-10-15 | 26.5 | 27.71 | 25.99 | 26.03 | -2.14% | 692,582 | 1,855,160,318 |
| 2024-10-14 | 24.48 | 27 | 24.02 | 26.6 | +6.91% | 732,489 | 1,864,556,037 |
| 2024-10-11 | 26.46 | 26.46 | 24.88 | 24.88 | -9.99% | 681,499 | 1,728,883,403 |
| 2024-10-10 | 30 | 30.6 | 27.64 | 27.64 | -10% | 989,906 | 2,777,875,891 |
| 2024-10-09 | 32.33 | 34.56 | 29.79 | 30.71 | -5.01% | 1,449,429 | 4,711,446,649 |
| 2024-10-08 | 31.5 | 32.33 | 30.5 | 32.33 | +10% | 1,153,104 | 3,645,500,982 |
| 2024-09-30 | 26.85 | 29.39 | 26.83 | 29.39 | +9.99% | 1,291,058 | 3,674,831,391 |
| 2024-09-27 | 26.04 | 27.5 | 26 | 26.72 | +2.18% | 1,138,202 | 3,034,862,403 |
| 2024-09-26 | 25.35 | 26.34 | 25.14 | 26.15 | +0.62% | 1,092,898 | 2,820,055,322 |
| 2024-09-25 | 25.76 | 27.47 | 25.76 | 25.99 | -9.19% | 1,748,983 | 4,591,191,766 |
| 2024-09-24 | 28.62 | 28.62 | 28.62 | 28.62 | -10% | 145,022 | 415,052,964 |
| 2024-09-23 | 32 | 33.84 | 31.01 | 31.8 | +3.38% | 1,782,277 | 5,809,895,744 |
| 2024-09-20 | 31.23 | 31.68 | 30.44 | 30.76 | -1.38% | 846,635 | 2,618,903,258 |
| 2024-09-19 | 30.75 | 31.72 | 29.87 | 31.19 | +1% | 1,038,603 | 3,216,035,187 |
| 2024-09-18 | 30.38 | 31.55 | 30.29 | 30.88 | +4.75% | 1,050,240 | 3,244,808,942 |
| 2024-09-13 | 32.5 | 32.5 | 29.48 | 29.48 | -9.98% | 1,425,522 | 4,410,403,133 |
| 2024-09-12 | 33.88 | 34.6 | 32.52 | 32.75 | -4.46% | 1,209,195 | 4,044,560,343 |
| 2024-09-11 | 33.66 | 34.99 | 33.3 | 34.28 | +1.84% | 1,195,949 | 4,083,296,687 |
| 2024-09-10 | 34.34 | 35.49 | 33.66 | 33.66 | -10% | 1,355,252 | 4,595,508,909 |
| 2024-09-09 | 43.77 | 43.8 | 37.4 | 37.4 | -9.99% | 902,887 | 3,511,985,871 |
| 2024-09-06 | 38.76 | 41.55 | 38.5 | 41.55 | +10.01% | 1,121,084 | 4,546,654,493 |
| 2024-09-05 | 35.61 | 37.77 | 34.8 | 37.77 | +9.99% | 905,152 | 3,299,382,262 |
| 2024-09-04 | 32.98 | 34.34 | 30 | 34.34 | +9.99% | 1,356,785 | 4,496,943,665 |
| 2024-09-03 | 28 | 31.22 | 27.5 | 31.22 | +10.01% | 993,250 | 2,984,779,661 |
| 2024-09-02 | 28 | 28.38 | 27.18 | 28.38 | +10% | 1,161,065 | 3,261,187,898 |
| 2024-08-30 | 24.25 | 25.8 | 23.88 | 25.8 | +10.02% | 977,543 | 2,444,384,478 |
| 2024-08-29 | 24 | 24.85 | 21.52 | 23.45 | +3.81% | 1,653,810 | 3,961,241,107 |
| 2024-08-28 | 20.68 | 22.59 | 19.11 | 22.59 | +9.98% | 1,186,661 | 2,492,010,051 |
| 2024-08-27 | 19.9 | 20.54 | 19.3 | 20.54 | +10.02% | 1,496,615 | 3,034,228,587 |
| 2024-08-26 | 18.67 | 18.67 | 18.67 | 18.67 | +10.02% | 120,045 | 224,124,202 |
| 2024-08-23 | 16.97 | 16.97 | 16.96 | 16.97 | +9.98% | 257,963 | 437,763,346 |
| 2024-08-22 | 15.43 | 15.43 | 15.43 | 15.43 | +9.98% | 425,372 | 656,349,058 |
| 2024-08-21 | 14 | 14.03 | 13.78 | 14.03 | +10.04% | 238,570 | 333,932,267 |
| 2024-08-20 | 12.75 | 12.75 | 12.7 | 12.75 | +10.01% | 481,737 | 614,183,383 |
| 2024-08-19 | 11.59 | 11.59 | 11.59 | 11.59 | +9.96% | 57,502 | 66,645,166 |
| 2024-08-16 | 9.73 | 10.54 | 9.65 | 10.54 | +10.02% | 355,736 | 364,876,629 |
| 2024-08-15 | 8.79 | 9.58 | 8.7 | 9.58 | +9.99% | 267,158 | 249,414,157 |
| 2024-08-14 | 8.71 | 9.25 | 8.56 | 8.71 | +1.28% | 142,857 | 126,810,283 |
| 2024-08-13 | 8.54 | 8.62 | 8.47 | 8.6 | +0.58% | 22,550 | 19,278,347 |
| 2024-08-12 | 8.61 | 8.67 | 8.5 | 8.55 | -1.27% | 29,499 | 25,268,463 |
| 2024-08-09 | 8.66 | 8.83 | 8.61 | 8.66 | +0.7% | 37,274 | 32,465,366 |
| 2024-08-08 | 8.53 | 8.65 | 8.39 | 8.6 | +0.82% | 32,691 | 27,850,739 |
| 2024-08-07 | 8.59 | 8.59 | 8.48 | 8.53 | -0.7% | 26,861 | 22,930,824 |
| 2024-08-06 | 8.55 | 8.62 | 8.46 | 8.59 | +1.66% | 35,465 | 30,271,588 |
| 2024-08-05 | 8.71 | 8.83 | 8.44 | 8.45 | -4.09% | 59,268 | 51,045,130 |
| 2024-08-02 | 8.96 | 9.02 | 8.79 | 8.81 | -2.44% | 57,696 | 51,421,229 |
| 2024-08-01 | 8.98 | 9.13 | 8.95 | 9.03 | 0% | 50,595 | 45,726,911 |
| 2024-07-31 | 8.65 | 9.04 | 8.65 | 9.03 | +5% | 98,960 | 87,873,559 |
| 2024-07-30 | 8.43 | 8.65 | 8.35 | 8.6 | +1.53% | 36,577 | 31,148,745 |
| 2024-07-29 | 8.46 | 8.53 | 8.38 | 8.47 | 0% | 29,029 | 24,562,785 |
| 2024-07-26 | 8.31 | 8.49 | 8.26 | 8.47 | +2.29% | 38,936 | 32,841,455 |
| 2024-07-25 | 8.19 | 8.43 | 8.14 | 8.28 | -0.24% | 38,181 | 31,564,449 |
| 2024-07-24 | 8.42 | 8.5 | 8.28 | 8.3 | -1.54% | 47,929 | 40,115,325 |
| 2024-07-23 | 8.71 | 8.83 | 8.43 | 8.43 | -4.2% | 77,730 | 67,148,505 |
| 2024-07-22 | 8.66 | 9.25 | 8.62 | 8.8 | +1.62% | 83,012 | 73,154,475 |
| 2024-07-19 | 8.52 | 8.73 | 8.52 | 8.66 | +0.7% | 36,672 | 31,685,919 |
| 2024-07-18 | 8.61 | 8.61 | 8.37 | 8.6 | -0.69% | 49,394 | 41,859,479 |
| 2024-07-17 | 8.8 | 8.96 | 8.64 | 8.66 | -1.59% | 33,435 | 29,160,177 |
| 2024-07-16 | 8.77 | 8.82 | 8.68 | 8.8 | +0.69% | 28,078 | 24,577,134 |
| 2024-07-15 | 8.83 | 8.9 | 8.7 | 8.74 | -1.35% | 27,021 | 23,662,154 |
| 2024-07-12 | 8.87 | 8.9 | 8.79 | 8.86 | -0.11% | 27,778 | 24,594,606 |
| 2024-07-11 | 8.74 | 8.89 | 8.71 | 8.87 | +2.9% | 45,757 | 40,385,338 |
| 2024-07-10 | 8.66 | 8.79 | 8.61 | 8.62 | -1.15% | 32,720 | 28,374,617 |
| 2024-07-09 | 8.3 | 8.75 | 8.29 | 8.72 | +4.81% | 68,177 | 58,195,206 |
| 2024-07-08 | 8.67 | 8.67 | 8.28 | 8.32 | -2.92% | 47,305 | 39,701,700 |
| 2024-07-05 | 8.53 | 8.62 | 8.38 | 8.57 | +0.47% | 37,132 | 31,601,324 |
| 2024-07-04 | 8.84 | 8.85 | 8.53 | 8.53 | -3.07% | 44,734 | 38,770,288 |
| 2024-07-03 | 8.79 | 8.86 | 8.65 | 8.8 | +0.11% | 35,498 | 31,135,275 |
| 2024-07-02 | 8.82 | 8.89 | 8.74 | 8.79 | -0.23% | 48,424 | 42,650,413 |
| 2024-07-01 | 8.9 | 8.91 | 8.62 | 8.81 | -1.01% | 60,751 | 53,179,979 |
| 2024-06-28 | 8.71 | 9.1 | 8.65 | 8.9 | +1.95% | 76,506 | 68,443,086 |
| 2024-06-27 | 8.87 | 8.94 | 8.67 | 8.73 | -2.46% | 56,564 | 49,869,173 |
| 2024-06-26 | 8.62 | 8.98 | 8.46 | 8.95 | +3.47% | 89,279 | 78,108,384 |
| 2024-06-25 | 8.71 | 8.9 | 8.57 | 8.65 | -1.93% | 105,478 | 91,796,360 |
| 2024-06-24 | 9.4 | 9.42 | 8.79 | 8.82 | -6.57% | 148,775 | 134,468,186 |
| 2024-06-21 | 9.55 | 9.56 | 9.32 | 9.44 | -2.48% | 133,354 | 126,025,332 |
| 2024-06-20 | 9.97 | 10.15 | 9.6 | 9.68 | -4.72% | 264,105 | 258,066,575 |
| 2024-06-19 | 9.28 | 10.16 | 9.13 | 10.16 | +9.96% | 180,451 | 176,246,545 |
| 2024-06-18 | 9.18 | 9.31 | 9.12 | 9.24 | +0.43% | 30,662 | 28,338,145 |
| 2024-06-17 | 9.01 | 9.31 | 9.01 | 9.2 | +0.77% | 40,070 | 36,827,743 |
| 2024-06-14 | 9.05 | 9.18 | 8.95 | 9.13 | +0.55% | 36,374 | 32,935,526 |
| 2024-06-13 | 9.17 | 9.23 | 9.01 | 9.08 | -0.66% | 31,974 | 29,016,087 |
| 2024-06-12 | 9.24 | 9.4 | 9.12 | 9.14 | -1.3% | 38,588 | 35,674,838 |
| 2024-06-11 | 8.95 | 9.27 | 8.79 | 9.26 | +3.81% | 53,520 | 48,637,229 |
| 2024-06-07 | 8.8 | 9 | 8.76 | 8.92 | +1.48% | 49,639 | 44,020,859 |
| 2024-06-06 | 9.19 | 9.33 | 8.73 | 8.79 | -4.25% | 86,384 | 77,180,743 |
| 2024-06-05 | 9.21 | 9.38 | 9.17 | 9.18 | -1.29% | 34,201 | 31,676,458 |
| 2024-06-04 | 9.52 | 9.52 | 9.19 | 9.3 | -2.92% | 59,341 | 55,327,436 |
| 2024-06-03 | 9.61 | 9.73 | 9.48 | 9.58 | -0.21% | 50,961 | 48,974,194 |
| 2024-05-31 | 9.5 | 9.67 | 9.43 | 9.6 | +1.48% | 48,242 | 46,307,676 |
| 2024-05-30 | 9.48 | 9.52 | 9.29 | 9.46 | -0.94% | 40,868 | 38,540,586 |
| 2024-05-29 | 9.49 | 9.65 | 9.45 | 9.55 | +0.63% | 35,005 | 33,490,667 |
| 2024-05-28 | 9.53 | 9.72 | 9.42 | 9.49 | -1.04% | 54,644 | 52,175,191 |
| 2024-05-27 | 9.6 | 9.67 | 9.24 | 9.59 | -1.34% | 89,047 | 84,186,123 |
| 2024-05-24 | 9.85 | 9.89 | 9.71 | 9.72 | -0.92% | 69,926 | 68,543,092 |
| 2024-05-23 | 10.02 | 10.1 | 9.79 | 9.81 | -2.19% | 94,568 | 93,622,772 |
| 2024-05-22 | 9.92 | 10.06 | 9.89 | 10.03 | +1.11% | 114,886 | 114,642,448 |
| 2024-05-21 | 10.05 | 10.15 | 9.88 | 9.92 | -1.29% | 124,825 | 124,375,818 |
| 2024-05-20 | 10.7 | 10.7 | 10.01 | 10.05 | -3.18% | 205,771 | 209,130,229 |
| 2024-05-17 | 9.7 | 10.38 | 9.7 | 10.38 | +9.96% | 182,787 | 184,754,909 |
| 2024-05-16 | 9.41 | 9.54 | 9.41 | 9.44 | +0.64% | 26,567 | 25,199,513 |
| 2024-05-15 | 9.47 | 9.54 | 9.37 | 9.38 | -0.85% | 24,548 | 23,205,637 |
| 2024-05-14 | 9.47 | 9.6 | 9.43 | 9.46 | -0.11% | 26,683 | 25,349,119 |
| 2024-05-13 | 9.55 | 9.59 | 9.35 | 9.47 | -1.35% | 29,370 | 27,775,472 |
| 2024-05-10 | 9.76 | 9.82 | 9.55 | 9.6 | -1.74% | 44,905 | 43,267,239 |
| 2024-05-09 | 9.7 | 9.97 | 9.69 | 9.77 | +0.51% | 40,029 | 39,227,787 |
| 2024-05-08 | 9.8 | 9.84 | 9.66 | 9.72 | -1.22% | 35,350 | 34,473,258 |
| 2024-05-07 | 9.75 | 9.85 | 9.72 | 9.84 | +0.61% | 38,276 | 37,530,826 |
| 2024-05-06 | 9.9 | 9.92 | 9.76 | 9.78 | +0.31% | 40,595 | 39,946,812 |
| 2024-04-30 | 9.68 | 9.83 | 9.63 | 9.75 | -0.2% | 52,272 | 50,912,826 |
| 2024-04-29 | 9.42 | 9.79 | 9.42 | 9.77 | +4.05% | 54,168 | 52,374,360 |
| 2024-04-26 | 9.28 | 9.41 | 9.16 | 9.39 | +2.51% | 38,899 | 36,191,660 |
| 2024-04-25 | 9.1 | 9.25 | 9.04 | 9.16 | +0.55% | 22,428 | 20,562,293 |
| 2024-04-24 | 9 | 9.11 | 8.9 | 9.11 | +1.67% | 27,069 | 24,479,484 |
| 2024-04-23 | 9 | 9.04 | 8.86 | 8.96 | +0.67% | 26,131 | 23,411,970 |
| 2024-04-22 | 8.96 | 9.07 | 8.77 | 8.9 | -0.89% | 38,705 | 34,523,427 |
| 2024-04-19 | 9.12 | 9.14 | 8.9 | 8.98 | -2.39% | 46,480 | 41,782,207 |
| 2024-04-18 | 9.44 | 9.44 | 9.1 | 9.2 | -2.23% | 51,342 | 47,460,131 |
| 2024-04-17 | 8.98 | 9.43 | 8.96 | 9.41 | +6.09% | 49,318 | 45,640,560 |
| 2024-04-16 | 9.08 | 9.3 | 8.84 | 8.87 | -3.59% | 62,360 | 56,277,567 |
| 2024-04-15 | 9.4 | 9.45 | 9.05 | 9.2 | -1.71% | 49,759 | 45,901,138 |
| 2024-04-12 | 9.41 | 9.58 | 9.34 | 9.36 | -0.43% | 36,866 | 34,796,840 |
| 2024-04-11 | 9.27 | 9.59 | 9.27 | 9.4 | 0% | 34,393 | 32,511,315 |
| 2024-04-10 | 9.59 | 9.63 | 9.29 | 9.4 | -1.88% | 32,198 | 30,275,758 |
| 2024-04-09 | 9.5 | 9.63 | 9.48 | 9.58 | +0.84% | 24,631 | 23,525,908 |
| 2024-04-08 | 9.8 | 9.8 | 9.5 | 9.5 | -2.46% | 36,896 | 35,462,698 |
| 2024-04-03 | 9.8 | 9.83 | 9.66 | 9.74 | -0.92% | 45,901 | 44,672,407 |
| 2024-04-02 | 9.88 | 10.09 | 9.77 | 9.83 | -0.2% | 47,758 | 47,223,344 |
| 2024-04-01 | 9.6 | 9.86 | 9.57 | 9.85 | +2.5% | 45,523 | 44,464,502 |
| 2024-03-29 | 9.64 | 9.7 | 9.47 | 9.61 | -0.31% | 29,180 | 27,896,637 |
| 2024-03-28 | 9.36 | 9.75 | 9.31 | 9.64 | +3.32% | 45,395 | 43,461,407 |
| 2024-03-27 | 9.68 | 9.7 | 9.32 | 9.33 | -3.72% | 44,053 | 41,957,389 |
| 2024-03-26 | 9.69 | 9.79 | 9.53 | 9.69 | 0% | 44,069 | 42,573,596 |
| 2024-03-25 | 9.9 | 9.99 | 9.65 | 9.69 | -2.32% | 46,747 | 46,002,987 |
| 2024-03-22 | 10.02 | 10.07 | 9.82 | 9.92 | -1.49% | 45,546 | 45,264,306 |
| 2024-03-21 | 10.05 | 10.15 | 9.94 | 10.07 | -0.1% | 48,710 | 48,887,727 |
| 2024-03-20 | 9.96 | 10.14 | 9.94 | 10.08 | +1.1% | 61,788 | 62,015,181 |
| 2024-03-19 | 10 | 10.14 | 9.95 | 9.97 | -0.6% | 57,347 | 57,544,049 |
| 2024-03-18 | 9.95 | 10.05 | 9.88 | 10.03 | +0.7% | 77,000 | 76,633,819 |
| 2024-03-15 | 9.99 | 10.06 | 9.78 | 9.96 | -1.09% | 107,029 | 105,836,089 |
| 2024-03-14 | 9.9 | 10.57 | 9.81 | 10.07 | +1.41% | 168,793 | 171,093,480 |
| 2024-03-13 | 9.9 | 10 | 9.82 | 9.93 | -0.1% | 40,806 | 40,438,302 |
| 2024-03-12 | 9.81 | 10.09 | 9.8 | 9.94 | +1.33% | 51,556 | 51,155,547 |
| 2024-03-11 | 9.72 | 9.82 | 9.61 | 9.81 | +0.82% | 37,108 | 35,989,822 |
| 2024-03-08 | 9.61 | 9.74 | 9.52 | 9.73 | +1.57% | 31,448 | 30,293,237 |
| 2024-03-07 | 9.77 | 9.8 | 9.56 | 9.58 | -1.34% | 34,468 | 33,422,040 |
| 2024-03-06 | 9.7 | 9.81 | 9.54 | 9.71 | -0.51% | 34,959 | 33,863,807 |
| 2024-03-05 | 9.85 | 9.89 | 9.71 | 9.76 | -1.71% | 37,473 | 36,659,556 |
| 2024-03-04 | 10 | 10.05 | 9.78 | 9.93 | -0.7% | 41,428 | 40,953,408 |
| 2024-03-01 | 9.82 | 10.03 | 9.8 | 10 | +1.63% | 57,719 | 57,453,835 |
| 2024-02-29 | 9.52 | 9.87 | 9.46 | 9.84 | +3.25% | 57,546 | 56,024,737 |
| 2024-02-28 | 10.02 | 10.16 | 9.5 | 9.53 | -5.08% | 79,640 | 78,554,648 |
| 2024-02-27 | 9.78 | 10.05 | 9.71 | 10.04 | +2.34% | 57,068 | 56,438,249 |
| 2024-02-26 | 9.91 | 9.97 | 9.7 | 9.81 | +0.2% | 59,137 | 58,082,604 |
| 2024-02-23 | 9.76 | 9.79 | 9.6 | 9.79 | +0.51% | 53,978 | 52,363,249 |
| 2024-02-22 | 9.6 | 9.82 | 9.58 | 9.74 | +0.72% | 41,621 | 40,399,194 |
| 2024-02-21 | 9.48 | 9.96 | 9.38 | 9.67 | +1.04% | 52,586 | 51,036,691 |
| 2024-02-20 | 9.8 | 9.81 | 9.41 | 9.57 | -2.94% | 59,496 | 56,589,627 |
| 2024-02-19 | 9.56 | 9.94 | 9.52 | 9.86 | +6.36% | 119,360 | 116,596,531 |
| 2024-02-08 | 9.09 | 9.58 | 9.06 | 9.27 | +2.09% | 96,730 | 90,174,325 |
| 2024-02-07 | 8.63 | 9.25 | 8.63 | 9.08 | +4.97% | 109,881 | 99,545,423 |
| 2024-02-06 | 8.02 | 8.76 | 7.78 | 8.65 | +8.67% | 92,055 | 76,322,284 |
| 2024-02-05 | 8.63 | 8.7 | 7.8 | 7.96 | -7.66% | 103,444 | 84,080,155 |
| 2024-02-02 | 9.1 | 9.25 | 8.31 | 8.62 | -5.17% | 77,844 | 67,888,456 |
| 2024-02-01 | 9.16 | 9.4 | 8.94 | 9.09 | -2.47% | 59,140 | 53,946,978 |
| 2024-01-31 | 9.53 | 9.7 | 9.2 | 9.32 | -3.92% | 61,774 | 58,408,224 |
| 2024-01-30 | 9.95 | 10.05 | 9.65 | 9.7 | -3.19% | 42,161 | 41,684,590 |
| 2024-01-29 | 10.43 | 10.43 | 9.99 | 10.02 | -2.53% | 37,866 | 38,401,280 |
| 2024-01-26 | 10.24 | 10.39 | 10.14 | 10.28 | +0.39% | 43,970 | 45,230,807 |
| 2024-01-25 | 9.76 | 10.26 | 9.72 | 10.24 | +4.6% | 47,517 | 47,702,157 |
| 2024-01-24 | 9.7 | 9.83 | 9.41 | 9.79 | +1.56% | 43,746 | 42,191,731 |
| 2024-01-23 | 9.42 | 9.68 | 9.31 | 9.64 | +1.8% | 50,561 | 48,103,960 |
| 2024-01-22 | 10.06 | 10.14 | 9.4 | 9.47 | -6.61% | 64,895 | 63,549,727 |
| 2024-01-19 | 10.13 | 10.27 | 10.08 | 10.14 | +0.1% | 38,567 | 39,269,326 |
| 2024-01-18 | 10.22 | 10.35 | 9.78 | 10.13 | -1.55% | 66,730 | 66,769,072 |
| 2024-01-17 | 10.55 | 10.58 | 10.29 | 10.29 | -2.37% | 31,647 | 33,017,519 |
| 2024-01-16 | 10.6 | 10.64 | 10.4 | 10.54 | -0.57% | 29,926 | 31,431,988 |
| 2024-01-15 | 10.55 | 10.68 | 10.36 | 10.6 | +0.28% | 36,424 | 38,365,280 |
| 2024-01-12 | 10.72 | 10.74 | 10.55 | 10.57 | -1.49% | 25,888 | 27,508,067 |
| 2024-01-11 | 10.47 | 10.76 | 10.45 | 10.73 | +2.48% | 45,277 | 48,097,115 |
| 2024-01-10 | 10.57 | 10.65 | 10.37 | 10.47 | -0.85% | 35,343 | 37,133,415 |
| 2024-01-09 | 10.64 | 10.66 | 10.47 | 10.56 | +0.19% | 42,048 | 44,423,877 |
| 2024-01-08 | 10.93 | 10.93 | 10.52 | 10.54 | -3.57% | 44,830 | 47,838,079 |
| 2024-01-05 | 11.08 | 11.15 | 10.87 | 10.93 | -1.26% | 25,938 | 28,539,271 |
| 2024-01-04 | 11.23 | 11.23 | 11 | 11.07 | -0.9% | 29,047 | 32,186,166 |
| 2024-01-03 | 11.27 | 11.35 | 11.09 | 11.17 | -0.8% | 26,841 | 30,027,749 |
| 2024-01-02 | 11.28 | 11.33 | 11.24 | 11.26 | -0.09% | 30,021 | 33,903,831 |
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：