股票概览
22.93
-2.43%
-0.57
23.55
开盘价
23.58
最高价
22.75
最低价
429,351
成交量
数据更新至: 2025-03-25
技术指标
24.74
MA5 (5日均线)
25.79
MA10 (10日均线)
25.83
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 | 23.55 | 23.58 | 22.75 | 22.93 | -2.43% | 429,351 | 989,234,967 |
| 2025-03-24 | 24.41 | 24.49 | 22.74 | 23.5 | -3.73% | 1,146,966 | 2,694,685,174 |
| 2025-03-21 | 25.54 | 25.78 | 24.4 | 24.41 | -6.33% | 1,407,572 | 3,508,454,725 |
| 2025-03-20 | 26.79 | 27.39 | 26.02 | 26.06 | -2.76% | 1,202,667 | 3,195,845,889 |
| 2025-03-19 | 27.71 | 27.72 | 26.6 | 26.8 | -3.18% | 1,350,565 | 3,642,435,155 |
| 2025-03-18 | 27.01 | 28.18 | 26.88 | 27.68 | +1.95% | 1,782,070 | 4,914,503,471 |
| 2025-03-17 | 27.25 | 28.49 | 27.07 | 27.15 | +0.82% | 2,214,752 | 6,119,679,211 |
| 2025-03-14 | 26.19 | 27.5 | 25.8 | 26.93 | -0.19% | 2,181,363 | 5,794,764,873 |
| 2025-03-13 | 25.2 | 27.91 | 24.81 | 26.98 | +6.14% | 3,084,269 | 8,261,095,357 |
| 2025-03-12 | 25.6 | 26.17 | 25.31 | 25.42 | -0.08% | 1,032,604 | 2,659,729,786 |
| 2025-03-11 | 25.03 | 25.8 | 24.9 | 25.44 | -1.97% | 883,040 | 2,238,453,631 |
| 2025-03-10 | 24.7 | 26.68 | 24.58 | 25.95 | +4.18% | 1,648,942 | 4,244,653,650 |
| 2025-03-07 | 25.76 | 26.07 | 24.56 | 24.91 | -4.85% | 1,370,730 | 3,478,336,685 |
| 2025-03-06 | 25.8 | 26.85 | 25.31 | 26.18 | +1.39% | 1,928,892 | 5,035,325,266 |
| 2025-03-05 | 24.9 | 27 | 23.9 | 25.82 | +4.11% | 2,013,447 | 5,062,484,321 |
| 2025-03-04 | 24.6 | 25.18 | 24.53 | 24.8 | -1.23% | 958,579 | 2,375,472,071 |
| 2025-03-03 | 24.91 | 25.83 | 24.15 | 25.11 | -0.32% | 1,350,798 | 3,376,390,726 |
| 2025-02-28 | 27.18 | 27.25 | 25.19 | 25.19 | -10% | 1,996,382 | 5,205,381,019 |
| 2025-02-27 | 26.97 | 28.96 | 26.97 | 27.99 | +2.12% | 2,487,638 | 6,951,968,055 |
| 2025-02-26 | 28.18 | 29.1 | 26.6 | 27.41 | -2.7% | 2,443,717 | 6,808,370,719 |
| 2025-02-25 | 27.47 | 29.83 | 27.01 | 28.17 | +2.55% | 4,012,305 | 11,489,003,921 |
| 2025-02-24 | 24.99 | 27.47 | 24.74 | 27.47 | +10.01% | 2,662,308 | 6,893,259,494 |
| 2025-02-21 | 24.7 | 25.28 | 23.81 | 24.97 | +2.8% | 2,003,496 | 4,948,515,962 |
| 2025-02-20 | 24.64 | 24.83 | 24.12 | 24.29 | -2.25% | 1,330,244 | 3,243,081,579 |
| 2025-02-19 | 24.31 | 25.24 | 24.03 | 24.85 | +2.22% | 1,599,770 | 3,944,230,532 |
| 2025-02-18 | 25.47 | 26.25 | 24.19 | 24.31 | -5.56% | 2,008,127 | 5,055,173,591 |
| 2025-02-17 | 27 | 27.49 | 25.5 | 25.74 | -3.74% | 2,611,855 | 6,849,225,082 |
| 2025-02-14 | 26.58 | 28.65 | 25.36 | 26.74 | -1.91% | 3,193,979 | 8,586,171,845 |
| 2025-02-13 | 26.6 | 29 | 25.81 | 27.26 | +2.6% | 4,534,030 | 12,325,749,207 |
| 2025-02-12 | 23.86 | 26.57 | 23.86 | 26.57 | +10.02% | 3,321,934 | 8,626,786,836 |
| 2025-02-11 | 24.66 | 26.28 | 24.1 | 24.15 | -2.07% | 3,948,481 | 9,922,927,992 |
| 2025-02-10 | 23.74 | 24.66 | 23.42 | 24.66 | +9.99% | 3,081,811 | 7,465,981,427 |
| 2025-02-07 | 20.24 | 22.42 | 20.13 | 22.42 | +10.01% | 2,838,211 | 6,169,645,899 |
| 2025-02-06 | 19 | 20.57 | 18.71 | 20.38 | +5.54% | 2,211,627 | 4,395,259,388 |
| 2025-02-05 | 18.35 | 19.57 | 18.28 | 19.31 | +8.54% | 1,900,248 | 3,652,259,866 |
| 2025-01-27 | 18.85 | 19.04 | 17.78 | 17.79 | -5.17% | 626,827 | 1,147,028,458 |
| 2025-01-24 | 18.29 | 19.5 | 18.27 | 18.76 | +1.96% | 952,514 | 1,800,681,863 |
| 2025-01-23 | 18.6 | 19.43 | 18.4 | 18.4 | -2.54% | 1,017,673 | 1,918,519,502 |
| 2025-01-22 | 19.26 | 19.3 | 18.84 | 18.88 | -2.63% | 492,997 | 936,279,461 |
| 2025-01-21 | 19.64 | 19.74 | 19.1 | 19.39 | -0.92% | 566,726 | 1,096,596,482 |
| 2025-01-20 | 19.89 | 20.02 | 19.43 | 19.57 | -0.61% | 684,962 | 1,350,914,799 |
| 2025-01-17 | 19.79 | 20.18 | 19.62 | 19.69 | -0.86% | 814,849 | 1,615,013,065 |
| 2025-01-16 | 20.44 | 20.79 | 19.52 | 19.86 | -1.1% | 1,251,799 | 2,518,622,325 |
| 2025-01-15 | 21 | 21.18 | 19.89 | 20.08 | +0.35% | 2,049,425 | 4,185,211,847 |
| 2025-01-14 | 18.38 | 20.01 | 18.38 | 20.01 | +10.01% | 564,848 | 1,094,060,969 |
| 2025-01-13 | 17.79 | 18.39 | 17.66 | 18.19 | +1% | 666,557 | 1,204,660,048 |
| 2025-01-10 | 18.7 | 19.5 | 18.01 | 18.01 | -3.84% | 1,025,988 | 1,933,231,046 |
| 2025-01-09 | 18.58 | 19.19 | 18.56 | 18.73 | +0.97% | 984,835 | 1,854,246,107 |
| 2025-01-08 | 18.26 | 19.01 | 17.68 | 18.55 | +1.59% | 1,119,490 | 2,055,792,889 |
| 2025-01-07 | 18.05 | 18.36 | 17.96 | 18.26 | +2.24% | 565,297 | 1,028,648,006 |
| 2025-01-06 | 18.18 | 18.22 | 17.65 | 17.86 | -2.4% | 754,441 | 1,354,817,894 |
| 2025-01-03 | 19.94 | 20.06 | 18.25 | 18.3 | -8.22% | 1,092,992 | 2,064,475,909 |
| 2025-01-02 | 20.01 | 20.75 | 19.6 | 19.94 | -0.99% | 886,145 | 1,792,689,544 |
| 2024-12-31 | 21.21 | 21.3 | 20.1 | 20.14 | -4.64% | 773,573 | 1,591,437,335 |
| 2024-12-30 | 21.34 | 21.48 | 20.91 | 21.12 | -1.54% | 478,323 | 1,013,270,349 |
| 2024-12-27 | 21.3 | 21.79 | 21.19 | 21.45 | +0.75% | 708,660 | 1,527,623,552 |
| 2024-12-26 | 21.3 | 21.64 | 21.19 | 21.29 | +0.09% | 608,115 | 1,300,145,264 |
| 2024-12-25 | 22.2 | 22.24 | 21.07 | 21.27 | -4.32% | 813,845 | 1,740,840,233 |
| 2024-12-24 | 22.16 | 22.75 | 21.66 | 22.23 | +0.32% | 814,213 | 1,804,373,866 |
| 2024-12-23 | 23.1 | 23.25 | 22.05 | 22.16 | -4.07% | 749,404 | 1,693,393,886 |
| 2024-12-20 | 22.99 | 23.48 | 22.91 | 23.1 | +0.04% | 715,832 | 1,658,893,829 |
| 2024-12-19 | 22.9 | 23.49 | 22.75 | 23.09 | -0.56% | 778,135 | 1,798,616,620 |
| 2024-12-18 | 22.41 | 23.98 | 22.26 | 23.22 | +1.84% | 1,049,272 | 2,447,948,519 |
| 2024-12-17 | 24.3 | 24.35 | 22.7 | 22.8 | -8.36% | 1,353,695 | 3,175,590,864 |
| 2024-12-16 | 24 | 25.51 | 22.85 | 24.88 | +2.94% | 2,075,944 | 5,018,398,123 |
| 2024-12-13 | 24.8 | 24.98 | 24.17 | 24.17 | -3.74% | 945,718 | 2,322,157,322 |
| 2024-12-12 | 24.67 | 25.33 | 24.63 | 25.11 | +0.88% | 1,039,653 | 2,599,114,876 |
| 2024-12-11 | 24.5 | 25.15 | 24.35 | 24.89 | +0.16% | 935,556 | 2,307,712,822 |
| 2024-12-10 | 25.2 | 25.49 | 24.85 | 24.85 | +0.85% | 1,208,604 | 3,043,859,527 |
| 2024-12-09 | 24.85 | 25.2 | 24.24 | 24.64 | -1.48% | 1,028,101 | 2,536,567,594 |
| 2024-12-06 | 25.37 | 25.5 | 24.92 | 25.01 | -1.19% | 1,010,162 | 2,540,344,893 |
| 2024-12-05 | 25.19 | 25.71 | 25.01 | 25.31 | -0.51% | 932,358 | 2,361,258,207 |
| 2024-12-04 | 25.88 | 26.65 | 25.4 | 25.44 | -2.34% | 1,132,478 | 2,926,011,170 |
| 2024-12-03 | 26.86 | 27.09 | 25.81 | 26.05 | -2.43% | 1,318,762 | 3,479,902,994 |
| 2024-12-02 | 25.86 | 26.86 | 25.8 | 26.7 | +2.22% | 1,466,994 | 3,866,896,507 |
| 2024-11-29 | 26.4 | 26.86 | 25.3 | 26.12 | -2.54% | 1,877,335 | 4,889,084,279 |
| 2024-11-28 | 26.27 | 27.33 | 25.8 | 26.8 | +2.06% | 2,018,879 | 5,380,341,096 |
| 2024-11-27 | 25.24 | 27.08 | 24.33 | 26.26 | +1.16% | 1,791,880 | 4,633,824,390 |
| 2024-11-26 | 26.58 | 27.38 | 25.96 | 25.96 | -7.48% | 1,769,863 | 4,699,342,270 |
| 2024-11-25 | 25.49 | 28.47 | 24.8 | 28.06 | +7.96% | 2,843,263 | 7,694,409,261 |
| 2024-11-22 | 27.5 | 28.18 | 25.98 | 25.99 | -9.76% | 2,274,751 | 6,152,694,709 |
| 2024-11-21 | 27.69 | 30.5 | 27.3 | 28.8 | +2.75% | 2,980,589 | 8,686,848,245 |
| 2024-11-20 | 26.6 | 28.48 | 26 | 28.03 | +4.28% | 2,512,584 | 6,860,942,991 |
| 2024-11-19 | 25.88 | 26.99 | 25.49 | 26.88 | +5.37% | 1,992,534 | 5,252,897,186 |
| 2024-11-18 | 26.74 | 27 | 25 | 25.51 | -5.8% | 2,137,549 | 5,550,827,307 |
| 2024-11-15 | 29.4 | 29.97 | 27.08 | 27.08 | -10% | 2,352,755 | 6,650,145,025 |
| 2024-11-14 | 29.8 | 31.17 | 29 | 30.09 | -0.1% | 1,922,140 | 5,818,788,613 |
| 2024-11-13 | 31.29 | 31.29 | 30 | 30.12 | -3.74% | 1,612,467 | 4,895,439,914 |
| 2024-11-12 | 30.87 | 32 | 30.5 | 31.29 | +1.33% | 2,349,685 | 7,331,493,662 |
| 2024-11-11 | 30 | 32.48 | 29.45 | 30.88 | -2.06% | 2,744,764 | 8,427,925,744 |
| 2024-11-08 | 30 | 33 | 29.29 | 31.53 | +2.84% | 3,679,033 | 11,481,924,314 |
| 2024-11-07 | 31.66 | 32 | 29.73 | 30.66 | -7.18% | 4,035,080 | 12,260,661,281 |
| 2024-11-06 | 33.78 | 34.99 | 32.11 | 33.03 | -7.09% | 3,922,712 | 13,232,198,837 |
| 2024-11-05 | 37 | 38.5 | 33.76 | 35.55 | -3.05% | 5,381,972 | 19,700,266,815 |
| 2024-11-04 | 30.01 | 36.67 | 30.01 | 36.67 | +9.99% | 5,214,985 | 17,109,720,883 |
| 2024-11-01 | 38.78 | 39.88 | 33.34 | 33.34 | -9.99% | 3,979,836 | 14,399,457,081 |
| 2024-10-31 | 37.04 | 37.04 | 33.7 | 37.04 | +10.01% | 2,335,100 | 8,539,010,771 |
| 2024-10-30 | 30.6 | 33.67 | 30.01 | 33.67 | +10% | 2,076,360 | 6,704,748,867 |
| 2024-10-29 | 28.19 | 31.01 | 27.15 | 30.61 | +8.58% | 4,804,821 | 14,456,204,959 |
| 2024-10-28 | 27.8 | 28.19 | 25.98 | 28.19 | +9.99% | 4,290,084 | 11,704,929,751 |
| 2024-10-25 | 25.5 | 27.5 | 24.07 | 25.63 | +1.14% | 4,772,228 | 12,472,897,830 |
| 2024-10-24 | 22.01 | 25.34 | 21.34 | 25.34 | +9.98% | 4,360,529 | 10,176,885,084 |
| 2024-10-23 | 23.96 | 26.01 | 22.9 | 23.04 | -7.17% | 3,337,093 | 8,016,996,766 |
| 2024-10-22 | 26.36 | 26.5 | 24 | 24.82 | -5.84% | 3,295,124 | 8,376,755,621 |
| 2024-10-21 | 24.1 | 27 | 23.56 | 26.36 | +5.78% | 4,810,915 | 12,106,935,077 |
| 2024-10-18 | 25 | 25.96 | 23 | 24.92 | +0.89% | 5,187,557 | 12,964,380,139 |
| 2024-10-17 | 24 | 25.4 | 21 | 24.7 | +6.97% | 5,593,473 | 13,804,620,870 |
| 2024-10-16 | 20.97 | 23.09 | 20.75 | 23.09 | +10% | 3,929,761 | 8,851,213,535 |
| 2024-10-15 | 19.46 | 21.41 | 19 | 20.99 | +7.86% | 5,877,616 | 12,156,712,063 |
| 2024-10-14 | 16.84 | 19.46 | 15.99 | 19.46 | +10.01% | 4,587,076 | 8,224,785,980 |
| 2024-10-11 | 15.39 | 18.48 | 15.39 | 17.69 | +3.45% | 5,738,652 | 9,518,371,842 |
| 2024-10-10 | 17.56 | 17.56 | 14.36 | 17.1 | +7.14% | 7,194,840 | 12,325,960,961 |
| 2024-10-09 | 15.96 | 15.96 | 15.96 | 15.96 | +9.99% | 192,170 | 306,703,815 |
| 2024-10-08 | 14.51 | 14.51 | 14.51 | 14.51 | +10.01% | 146,736 | 212,914,197 |
| 2024-09-30 | 12.25 | 13.19 | 12.24 | 13.19 | +10.01% | 3,787,489 | 4,893,294,961 |
| 2024-09-27 | 12.16 | 12.82 | 11.63 | 11.99 | -2.91% | 5,642,708 | 6,853,227,395 |
| 2024-09-26 | 12.6 | 13.29 | 11.53 | 12.35 | +2.24% | 6,195,559 | 7,815,586,689 |
| 2024-09-25 | 10.15 | 12.08 | 10.15 | 12.08 | +10.02% | 4,758,006 | 5,429,133,372 |
| 2024-09-24 | 11.83 | 12.98 | 10.65 | 10.98 | -7.19% | 6,263,589 | 7,421,595,328 |
| 2024-09-23 | 11.48 | 11.83 | 11.3 | 11.83 | +10.05% | 1,526,934 | 1,778,664,372 |
| 2024-09-20 | 10.18 | 10.75 | 10.04 | 10.75 | +10.03% | 2,368,011 | 2,499,875,372 |
| 2024-09-19 | 9.1 | 9.99 | 8.9 | 9.77 | +7.01% | 4,418,264 | 4,184,610,059 |
| 2024-09-18 | 8.16 | 9.13 | 8.16 | 9.13 | +10% | 3,525,292 | 3,171,768,390 |
| 2024-09-13 | 8.24 | 9.25 | 8.06 | 8.3 | -4.16% | 3,624,427 | 3,116,620,247 |
| 2024-09-12 | 7.8 | 8.66 | 7.74 | 8.66 | +10.04% | 2,867,935 | 2,395,344,946 |
| 2024-09-11 | 7.8 | 8.45 | 7.65 | 7.87 | +0.9% | 2,955,081 | 2,371,115,370 |
| 2024-09-10 | 7.09 | 7.8 | 6.7 | 7.8 | +10.01% | 1,996,773 | 1,468,889,059 |
| 2024-09-09 | 7.19 | 7.26 | 7.01 | 7.09 | -4.19% | 950,138 | 676,636,895 |
| 2024-09-06 | 7.08 | 7.68 | 6.97 | 7.4 | +4.37% | 1,510,291 | 1,096,034,491 |
| 2024-09-05 | 7.29 | 7.37 | 7.07 | 7.09 | -5.47% | 1,402,170 | 1,003,314,508 |
| 2024-09-04 | 7.46 | 7.68 | 7.36 | 7.5 | -2.72% | 1,451,160 | 1,088,159,072 |
| 2024-09-03 | 7.24 | 7.91 | 7.16 | 7.71 | +4.19% | 2,096,119 | 1,584,210,368 |
| 2024-09-02 | 7.58 | 7.87 | 7.3 | 7.4 | -5.01% | 1,934,845 | 1,454,678,302 |
| 2024-08-30 | 7.88 | 8.16 | 7.57 | 7.79 | +1.3% | 3,292,941 | 2,585,716,841 |
| 2024-08-29 | 7.11 | 7.69 | 7.11 | 7.69 | +10.01% | 2,422,997 | 1,828,060,111 |
| 2024-08-28 | 7.37 | 7.56 | 6.94 | 6.99 | -9.34% | 2,385,123 | 1,699,794,171 |
| 2024-08-27 | 6.83 | 7.91 | 6.69 | 7.71 | +7.23% | 3,024,658 | 2,275,558,768 |
| 2024-08-26 | 7.44 | 7.6 | 7.12 | 7.19 | +4.05% | 2,792,846 | 2,079,090,066 |
| 2024-08-23 | 6.91 | 6.91 | 6.91 | 6.91 | +10.03% | 425,351 | 293,917,728 |
| 2024-08-22 | 5.9 | 6.55 | 5.9 | 6.28 | +5.55% | 1,255,750 | 805,907,354 |
| 2024-08-21 | 6 | 6.13 | 5.93 | 5.95 | -1.49% | 222,857 | 134,159,031 |
| 2024-08-20 | 6.17 | 6.21 | 6.02 | 6.04 | -3.05% | 354,432 | 215,677,662 |
| 2024-08-19 | 6.16 | 6.48 | 6.16 | 6.23 | +0.97% | 570,301 | 358,182,934 |
| 2024-08-16 | 5.97 | 6.3 | 5.96 | 6.17 | +3.52% | 588,577 | 361,332,298 |
| 2024-08-15 | 5.82 | 5.98 | 5.76 | 5.96 | +2.05% | 260,431 | 153,921,971 |
| 2024-08-14 | 5.78 | 5.92 | 5.75 | 5.84 | +0.69% | 192,856 | 112,886,861 |
| 2024-08-13 | 5.78 | 5.82 | 5.7 | 5.8 | +0.52% | 113,549 | 65,409,990 |
| 2024-08-12 | 5.81 | 5.84 | 5.74 | 5.77 | -1.2% | 148,738 | 85,910,339 |
| 2024-08-09 | 6 | 6.01 | 5.84 | 5.84 | -0.85% | 149,692 | 88,420,756 |
| 2024-08-08 | 5.92 | 5.96 | 5.8 | 5.89 | -1.51% | 210,080 | 123,517,111 |
| 2024-08-07 | 5.95 | 6.03 | 5.93 | 5.98 | +0.17% | 179,882 | 107,696,376 |
| 2024-08-06 | 5.99 | 6.03 | 5.87 | 5.97 | +1.53% | 223,813 | 132,801,582 |
| 2024-08-05 | 6.07 | 6.18 | 5.88 | 5.88 | -4.39% | 354,868 | 213,457,029 |
| 2024-08-02 | 6.23 | 6.32 | 6.14 | 6.15 | -2.38% | 322,730 | 200,837,264 |
| 2024-08-01 | 6.35 | 6.44 | 6.28 | 6.3 | -1.41% | 459,297 | 291,126,283 |
| 2024-07-31 | 6.2 | 6.54 | 6.16 | 6.39 | +4.24% | 719,671 | 455,561,949 |
| 2024-07-30 | 6.1 | 6.18 | 6.08 | 6.13 | -0.65% | 282,300 | 172,848,869 |
| 2024-07-29 | 6.06 | 6.2 | 6 | 6.17 | +1.31% | 376,640 | 230,885,215 |
| 2024-07-26 | 6.05 | 6.15 | 6.04 | 6.09 | -0.49% | 376,038 | 228,732,357 |
| 2024-07-25 | 5.88 | 6.23 | 5.82 | 6.12 | +2.51% | 636,016 | 387,262,134 |
| 2024-07-24 | 6.1 | 6.21 | 5.94 | 5.97 | -4.17% | 617,670 | 372,885,106 |
| 2024-07-23 | 6.12 | 6.43 | 6.06 | 6.23 | +1.8% | 1,157,263 | 727,746,230 |
| 2024-07-22 | 5.8 | 6.12 | 5.72 | 6.12 | +10.07% | 555,841 | 331,457,407 |
| 2024-07-19 | 5.5 | 5.63 | 5.45 | 5.56 | +1.09% | 178,547 | 99,163,342 |
| 2024-07-18 | 5.55 | 5.58 | 5.4 | 5.5 | -2.14% | 233,271 | 127,711,403 |
| 2024-07-17 | 5.65 | 5.72 | 5.6 | 5.62 | -0.88% | 192,632 | 109,259,260 |
| 2024-07-16 | 5.57 | 5.74 | 5.53 | 5.67 | +1.8% | 214,604 | 120,990,588 |
| 2024-07-15 | 5.71 | 5.73 | 5.56 | 5.57 | -2.28% | 175,698 | 98,542,528 |
| 2024-07-12 | 5.85 | 5.85 | 5.69 | 5.7 | -2.73% | 220,588 | 126,822,893 |
| 2024-07-11 | 5.78 | 5.89 | 5.71 | 5.86 | +3.35% | 345,732 | 200,614,092 |
| 2024-07-10 | 5.8 | 5.84 | 5.57 | 5.67 | -5.18% | 414,044 | 235,660,727 |
| 2024-07-09 | 5.92 | 6 | 5.73 | 5.98 | +1.36% | 264,377 | 155,648,413 |
| 2024-07-08 | 6.1 | 6.11 | 5.89 | 5.9 | -3.75% | 211,094 | 126,102,596 |
| 2024-07-05 | 6.12 | 6.18 | 6.03 | 6.13 | +0.16% | 151,673 | 92,921,645 |
| 2024-07-04 | 6.35 | 6.39 | 6.1 | 6.12 | -3.16% | 210,918 | 130,963,975 |
| 2024-07-03 | 6.45 | 6.45 | 6.3 | 6.32 | -2.32% | 187,008 | 118,573,056 |
| 2024-07-02 | 6.36 | 6.57 | 6.35 | 6.47 | +1.73% | 274,503 | 177,907,851 |
| 2024-07-01 | 6.37 | 6.43 | 6.25 | 6.36 | -0.78% | 209,971 | 132,961,598 |
| 2024-06-28 | 6.33 | 6.56 | 6.3 | 6.41 | -0.62% | 229,149 | 147,823,843 |
| 2024-06-27 | 6.65 | 6.65 | 6.45 | 6.45 | -3.3% | 220,723 | 144,437,891 |
| 2024-06-26 | 6.48 | 6.68 | 6.37 | 6.67 | +2.62% | 276,317 | 181,317,839 |
| 2024-06-25 | 6.68 | 6.68 | 6.45 | 6.5 | -3.85% | 343,486 | 225,043,856 |
| 2024-06-24 | 6.75 | 6.93 | 6.66 | 6.76 | +0.75% | 504,219 | 343,950,413 |
| 2024-06-21 | 6.6 | 6.82 | 6.52 | 6.71 | +0.75% | 263,608 | 176,802,842 |
| 2024-06-20 | 6.85 | 6.86 | 6.6 | 6.66 | -3.34% | 356,774 | 239,779,087 |
| 2024-06-19 | 7.12 | 7.15 | 6.85 | 6.89 | -1.29% | 533,060 | 371,437,617 |
| 2024-06-18 | 6.8 | 6.98 | 6.8 | 6.98 | +2.65% | 485,561 | 335,012,199 |
| 2024-06-17 | 6.71 | 6.85 | 6.65 | 6.8 | +0.74% | 249,171 | 168,611,340 |
| 2024-06-14 | 6.66 | 6.8 | 6.6 | 6.75 | +0.6% | 244,154 | 164,197,109 |
| 2024-06-13 | 6.73 | 6.84 | 6.67 | 6.71 | +0.6% | 290,048 | 195,226,677 |
| 2024-06-12 | 6.51 | 6.76 | 6.51 | 6.67 | +1.68% | 263,486 | 175,716,030 |
| 2024-06-11 | 6.47 | 6.59 | 6.38 | 6.56 | +1.39% | 216,394 | 141,213,207 |
| 2024-06-07 | 6.49 | 6.57 | 6.36 | 6.47 | +0.94% | 237,127 | 153,255,381 |
| 2024-06-06 | 6.8 | 6.87 | 6.39 | 6.41 | -6.83% | 563,558 | 370,018,457 |
| 2024-06-05 | 6.98 | 7.19 | 6.88 | 6.88 | -0.29% | 290,720 | 204,252,118 |
| 2024-06-04 | 7.01 | 7.01 | 6.8 | 6.9 | -2.27% | 299,643 | 206,470,692 |
| 2024-06-03 | 7.01 | 7.29 | 6.98 | 7.06 | +0.71% | 379,492 | 269,838,692 |
| 2024-05-31 | 6.88 | 7.07 | 6.87 | 7.01 | +2.49% | 291,135 | 203,499,139 |
| 2024-05-30 | 6.84 | 6.91 | 6.75 | 6.84 | -0.29% | 169,631 | 116,313,980 |
| 2024-05-29 | 6.88 | 6.96 | 6.8 | 6.86 | -0.72% | 220,705 | 151,843,551 |
| 2024-05-28 | 7.08 | 7.11 | 6.9 | 6.91 | -2.26% | 259,863 | 181,810,152 |
| 2024-05-27 | 7.05 | 7.1 | 6.94 | 7.07 | 0% | 247,648 | 173,290,554 |
| 2024-05-24 | 7.14 | 7.22 | 7.05 | 7.07 | -1.26% | 259,813 | 184,857,658 |
| 2024-05-23 | 7.4 | 7.45 | 7.15 | 7.16 | -4.02% | 399,496 | 289,867,962 |
| 2024-05-22 | 7.47 | 7.52 | 7.24 | 7.46 | -0.13% | 451,330 | 333,743,594 |
| 2024-05-21 | 7.41 | 7.63 | 7.33 | 7.47 | +1.08% | 687,903 | 517,387,827 |
| 2024-05-20 | 7.28 | 7.47 | 7.18 | 7.39 | +1.65% | 486,970 | 357,912,659 |
| 2024-05-17 | 7.21 | 7.32 | 7.14 | 7.27 | +0.97% | 306,225 | 222,086,416 |
| 2024-05-16 | 7.23 | 7.31 | 7.13 | 7.2 | -0.83% | 353,067 | 254,370,880 |
| 2024-05-15 | 7.09 | 7.43 | 7.01 | 7.26 | +2.4% | 518,015 | 375,248,430 |
| 2024-05-14 | 7.03 | 7.14 | 7.02 | 7.09 | +1.14% | 209,281 | 148,119,430 |
| 2024-05-13 | 7.02 | 7.19 | 6.89 | 7.01 | -0.71% | 264,439 | 185,944,239 |
| 2024-05-10 | 7.17 | 7.18 | 7.04 | 7.06 | -1.67% | 250,017 | 176,914,158 |
| 2024-05-09 | 7.16 | 7.28 | 7.14 | 7.18 | +1.13% | 293,130 | 211,119,939 |
| 2024-05-08 | 7.34 | 7.34 | 7.09 | 7.1 | -3.14% | 374,360 | 267,689,941 |
| 2024-05-07 | 7.33 | 7.39 | 7.21 | 7.33 | -0.41% | 327,114 | 239,037,496 |
| 2024-05-06 | 7.5 | 7.52 | 7.32 | 7.36 | -0.27% | 393,383 | 291,405,661 |
| 2024-04-30 | 7.53 | 7.68 | 7.29 | 7.38 | -3.4% | 577,031 | 428,869,236 |
| 2024-04-29 | 7.63 | 7.79 | 7.5 | 7.64 | +3.66% | 609,049 | 466,289,708 |
| 2024-04-26 | 7.2 | 7.45 | 7.2 | 7.37 | +2.08% | 527,534 | 387,947,946 |
| 2024-04-25 | 7.23 | 7.29 | 7.18 | 7.22 | -1.1% | 329,741 | 238,623,930 |
| 2024-04-24 | 7.18 | 7.36 | 7.18 | 7.3 | +1.67% | 401,676 | 292,338,015 |
| 2024-04-23 | 7.22 | 7.31 | 7.16 | 7.18 | -0.69% | 307,748 | 221,818,436 |
| 2024-04-22 | 7.11 | 7.49 | 6.98 | 7.23 | +1.69% | 482,710 | 350,016,976 |
| 2024-04-19 | 7.14 | 7.35 | 7.1 | 7.11 | -0.42% | 433,494 | 311,646,417 |
| 2024-04-18 | 7.17 | 7.28 | 6.99 | 7.14 | 0% | 466,911 | 334,927,600 |
| 2024-04-17 | 6.83 | 7.18 | 6.83 | 7.14 | +6.41% | 490,509 | 347,309,473 |
| 2024-04-16 | 7.24 | 7.24 | 6.69 | 6.71 | -8.08% | 690,508 | 476,792,906 |
| 2024-04-15 | 7.5 | 7.66 | 7.17 | 7.3 | -4.95% | 704,482 | 520,057,317 |
| 2024-04-12 | 8.06 | 8.07 | 7.65 | 7.68 | -6.8% | 1,102,507 | 862,976,013 |
| 2024-04-11 | 8.19 | 8.56 | 8.15 | 8.24 | -1.32% | 1,268,291 | 1,060,723,857 |
| 2024-04-10 | 8.11 | 8.5 | 8.11 | 8.35 | +4.11% | 1,514,735 | 1,264,135,126 |
| 2024-04-09 | 7.93 | 8.08 | 7.8 | 8.02 | -1.11% | 962,068 | 761,122,201 |
| 2024-04-08 | 7.56 | 8.25 | 7.52 | 8.11 | +8.13% | 1,380,431 | 1,101,473,783 |
| 2024-04-03 | 7.7 | 7.7 | 7.44 | 7.5 | -2.6% | 345,995 | 260,416,828 |
| 2024-04-02 | 7.86 | 7.87 | 7.65 | 7.7 | -2.28% | 392,739 | 303,037,190 |
| 2024-04-01 | 7.78 | 7.88 | 7.75 | 7.88 | +1.94% | 412,155 | 322,510,558 |
| 2024-03-29 | 7.75 | 7.85 | 7.57 | 7.73 | -0.77% | 402,204 | 309,259,101 |
| 2024-03-28 | 7.46 | 7.85 | 7.42 | 7.79 | +4.99% | 605,629 | 466,094,156 |
| 2024-03-27 | 7.91 | 7.91 | 7.4 | 7.42 | -6.43% | 577,482 | 438,372,392 |
| 2024-03-26 | 8.12 | 8.21 | 7.8 | 7.93 | -2.94% | 644,214 | 514,683,691 |
| 2024-03-25 | 8.45 | 8.64 | 8.15 | 8.17 | -3.77% | 609,573 | 513,933,927 |
| 2024-03-22 | 8.66 | 8.66 | 8.34 | 8.49 | -2.3% | 784,022 | 665,298,453 |
| 2024-03-21 | 8.78 | 8.84 | 8.67 | 8.69 | -0.8% | 573,965 | 501,651,444 |
| 2024-03-20 | 8.71 | 8.81 | 8.65 | 8.76 | +0.57% | 618,118 | 539,629,793 |
| 2024-03-19 | 8.82 | 8.94 | 8.71 | 8.71 | -1.25% | 850,275 | 750,269,397 |
| 2024-03-18 | 8.73 | 8.86 | 8.72 | 8.82 | +0.57% | 773,598 | 680,385,278 |
| 2024-03-15 | 8.7 | 8.86 | 8.51 | 8.77 | +0.23% | 696,958 | 604,026,214 |
| 2024-03-14 | 8.8 | 8.92 | 8.6 | 8.75 | -2.23% | 910,674 | 798,730,929 |
| 2024-03-13 | 8.9 | 9.14 | 8.85 | 8.95 | 0% | 1,310,160 | 1,179,063,343 |
| 2024-03-12 | 8.9 | 9.35 | 8.8 | 8.95 | +2.17% | 1,960,537 | 1,764,098,028 |
| 2024-03-11 | 8.34 | 8.93 | 8.27 | 8.76 | +4.78% | 1,340,093 | 1,160,452,287 |
| 2024-03-08 | 8.27 | 8.38 | 8.17 | 8.36 | +1.21% | 561,085 | 466,139,111 |
| 2024-03-07 | 8.6 | 8.68 | 8.26 | 8.26 | -4.29% | 880,187 | 742,488,868 |
| 2024-03-06 | 8.47 | 8.76 | 8.39 | 8.63 | +0.7% | 966,114 | 828,490,226 |
| 2024-03-05 | 8.46 | 8.98 | 8.41 | 8.57 | -0.81% | 1,365,152 | 1,183,236,136 |
| 2024-03-04 | 8.69 | 8.75 | 8.42 | 8.64 | +1.29% | 1,093,732 | 940,766,136 |
| 2024-03-01 | 8.35 | 8.55 | 8.22 | 8.53 | +3.14% | 1,056,384 | 892,624,985 |
| 2024-02-29 | 7.85 | 8.3 | 7.82 | 8.27 | +5.35% | 880,064 | 719,095,866 |
| 2024-02-28 | 8.5 | 8.64 | 7.79 | 7.85 | -8.72% | 1,372,815 | 1,139,066,778 |
| 2024-02-27 | 8.25 | 8.6 | 8.1 | 8.6 | +4.37% | 1,351,385 | 1,133,168,028 |
| 2024-02-26 | 8.39 | 8.53 | 8.13 | 8.24 | -1.9% | 1,210,136 | 1,003,988,469 |
| 2024-02-23 | 8.09 | 8.4 | 8.09 | 8.4 | +5.66% | 1,255,964 | 1,039,001,179 |
| 2024-02-22 | 7.77 | 8.15 | 7.72 | 7.95 | +4.33% | 1,107,369 | 875,167,757 |
| 2024-02-21 | 7.38 | 7.9 | 7.38 | 7.62 | +1.33% | 1,004,140 | 769,585,711 |
| 2024-02-20 | 7.37 | 7.75 | 7.22 | 7.52 | +0.8% | 810,273 | 608,901,396 |
| 2024-02-19 | 7.31 | 7.5 | 7.23 | 7.46 | +4.78% | 917,640 | 676,780,976 |
| 2024-02-08 | 6.82 | 7.16 | 6.7 | 7.12 | +6.75% | 859,046 | 597,828,057 |
| 2024-02-07 | 6.62 | 7.03 | 6.55 | 6.67 | +0.76% | 863,794 | 587,834,277 |
| 2024-02-06 | 6.06 | 6.83 | 5.9 | 6.62 | +4.25% | 901,906 | 573,550,688 |
| 2024-02-05 | 7.02 | 7.02 | 6.35 | 6.35 | -10.06% | 880,605 | 572,668,077 |
| 2024-02-02 | 7.5 | 7.63 | 6.8 | 7.06 | -5.61% | 905,464 | 649,610,038 |
| 2024-02-01 | 7.26 | 7.87 | 7.07 | 7.48 | -1.71% | 877,651 | 659,435,948 |
| 2024-01-31 | 8.35 | 8.49 | 7.61 | 7.61 | -10.05% | 1,027,150 | 817,103,572 |
| 2024-01-30 | 8.6 | 8.88 | 8.4 | 8.46 | -3.86% | 783,394 | 672,855,849 |
| 2024-01-29 | 9.09 | 9.42 | 8.8 | 8.8 | -3.72% | 1,057,207 | 957,761,681 |
| 2024-01-26 | 9.23 | 9.45 | 9.1 | 9.14 | 0% | 1,862,394 | 1,728,364,045 |
| 2024-01-25 | 8.31 | 9.14 | 8.21 | 9.14 | +9.99% | 1,438,233 | 1,266,442,884 |
| 2024-01-24 | 8.41 | 8.48 | 8.01 | 8.31 | -1.19% | 865,745 | 712,467,578 |
| 2024-01-23 | 8.34 | 8.57 | 8.15 | 8.41 | +0.24% | 837,453 | 702,233,473 |
| 2024-01-22 | 8.88 | 9.03 | 8.19 | 8.39 | -7.29% | 1,147,059 | 986,970,050 |
| 2024-01-19 | 9.5 | 9.63 | 9.05 | 9.05 | -6.89% | 1,422,091 | 1,324,619,851 |
| 2024-01-18 | 9.05 | 9.99 | 8.96 | 9.72 | +4.4% | 2,166,720 | 2,071,880,187 |
| 2024-01-17 | 9.15 | 9.75 | 9.05 | 9.31 | +0.32% | 1,464,799 | 1,375,270,454 |
| 2024-01-16 | 9.22 | 9.28 | 8.99 | 9.28 | -0.43% | 905,199 | 825,534,350 |
| 2024-01-15 | 9.23 | 9.43 | 9.15 | 9.32 | +1.19% | 1,128,957 | 1,048,525,044 |
| 2024-01-12 | 9.09 | 9.44 | 9.09 | 9.21 | +1.32% | 1,820,962 | 1,684,341,389 |
| 2024-01-11 | 8.26 | 9.09 | 8.26 | 9.09 | +10.05% | 1,076,050 | 955,211,193 |
| 2024-01-10 | 8.75 | 8.75 | 8.26 | 8.26 | -6.35% | 755,277 | 634,076,342 |
| 2024-01-09 | 9 | 9.18 | 8.72 | 8.82 | -2.43% | 774,029 | 692,098,492 |
| 2024-01-08 | 8.93 | 9.33 | 8.82 | 9.04 | -0.11% | 924,032 | 843,833,149 |
| 2024-01-05 | 9.02 | 9.26 | 8.82 | 9.05 | -1.95% | 1,015,153 | 916,774,729 |
| 2024-01-04 | 8.87 | 9.55 | 8.86 | 9.23 | +4.18% | 1,734,503 | 1,606,029,946 |
| 2024-01-03 | 8.55 | 8.86 | 8.5 | 8.86 | +4.48% | 902,242 | 782,446,394 |
| 2024-01-02 | 8.53 | 8.63 | 8.47 | 8.48 | -1.62% | 471,222 | 401,898,893 |
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：