股票概览
24.8
-0.6%
-0.15
25.37
开盘价
25.37
最高价
24.46
最低价
8,749
成交量
数据更新至: 2025-03-25
技术指标
25.66
MA5 (5日均线)
25.96
MA10 (10日均线)
25.10
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 | 25.37 | 25.37 | 24.46 | 24.8 | -0.6% | 8,749 | 21,610,195 |
| 2025-03-24 | 25.72 | 25.98 | 24.38 | 24.95 | -2.5% | 28,870 | 72,101,212 |
| 2025-03-21 | 26.78 | 27 | 25.53 | 25.59 | -4.41% | 34,995 | 91,453,590 |
| 2025-03-20 | 26.11 | 27.15 | 25.81 | 26.77 | +2.29% | 42,967 | 113,954,258 |
| 2025-03-19 | 26.1 | 26.56 | 25.8 | 26.17 | +0.35% | 28,645 | 75,061,237 |
| 2025-03-18 | 26.52 | 27 | 25.74 | 26.08 | -1.62% | 36,475 | 96,063,111 |
| 2025-03-17 | 26.16 | 26.72 | 25.49 | 26.51 | +1.26% | 45,371 | 118,151,506 |
| 2025-03-14 | 26.26 | 26.7 | 25.9 | 26.18 | -0.3% | 29,487 | 77,219,079 |
| 2025-03-13 | 26.08 | 26.8 | 26.08 | 26.26 | -0.19% | 41,004 | 108,105,166 |
| 2025-03-12 | 24.87 | 26.89 | 24.87 | 26.31 | +5.83% | 71,976 | 186,812,885 |
| 2025-03-11 | 24.52 | 24.92 | 24 | 24.86 | -0.24% | 37,932 | 92,350,026 |
| 2025-03-10 | 25.12 | 25.69 | 24.6 | 24.92 | -1.31% | 39,020 | 97,847,213 |
| 2025-03-07 | 24.8 | 25.66 | 24.26 | 25.25 | +5.12% | 70,821 | 178,053,910 |
| 2025-03-06 | 24.63 | 24.66 | 23.83 | 24.02 | -1.52% | 25,479 | 61,340,083 |
| 2025-03-05 | 24.07 | 24.66 | 23.63 | 24.39 | +1.37% | 27,338 | 66,190,784 |
| 2025-03-04 | 23.27 | 24.2 | 23.27 | 24.06 | +1.05% | 24,976 | 59,394,137 |
| 2025-03-03 | 24 | 24.48 | 23.26 | 23.81 | +3.07% | 31,443 | 74,607,606 |
| 2025-02-28 | 23.79 | 24.13 | 22.99 | 23.1 | -3.55% | 23,674 | 55,387,951 |
| 2025-02-27 | 24.1 | 24.56 | 23.5 | 23.95 | -0.62% | 24,597 | 58,868,211 |
| 2025-02-26 | 24.6 | 25.25 | 23.9 | 24.1 | -1.95% | 53,209 | 130,096,463 |
| 2025-02-25 | 23.17 | 25 | 23.17 | 24.58 | +5.67% | 76,853 | 186,521,044 |
| 2025-02-24 | 22.88 | 23.55 | 22.56 | 23.26 | +1.66% | 34,278 | 79,534,547 |
| 2025-02-21 | 23.17 | 23.4 | 22.54 | 22.88 | -1.25% | 35,498 | 81,253,398 |
| 2025-02-20 | 22.37 | 23.41 | 22.27 | 23.17 | +3.58% | 58,963 | 135,285,351 |
| 2025-02-19 | 22.13 | 22.81 | 21.31 | 22.37 | +1.5% | 43,607 | 96,223,412 |
| 2025-02-18 | 22.44 | 22.98 | 22 | 22.04 | -1.78% | 38,395 | 86,147,145 |
| 2025-02-17 | 21.58 | 22.73 | 20.92 | 22.44 | +6% | 65,490 | 144,802,360 |
| 2025-02-14 | 21.89 | 21.89 | 21.17 | 21.17 | -3.16% | 26,408 | 56,737,090 |
| 2025-02-13 | 22 | 22.96 | 21.71 | 21.86 | -0.55% | 41,321 | 92,347,968 |
| 2025-02-12 | 22.54 | 22.86 | 21.79 | 21.98 | -3% | 40,812 | 90,408,074 |
| 2025-02-11 | 22.97 | 23.02 | 22.51 | 22.66 | -1.48% | 19,852 | 45,146,694 |
| 2025-02-10 | 23.04 | 23.25 | 22.52 | 23 | -0.17% | 19,358 | 44,315,220 |
| 2025-02-07 | 23.48 | 23.98 | 22.75 | 23.04 | -1.87% | 32,865 | 76,109,696 |
| 2025-02-06 | 22.49 | 23.62 | 22.13 | 23.48 | +4.31% | 32,770 | 75,417,777 |
| 2025-02-05 | 22.98 | 22.98 | 22.31 | 22.51 | -1.92% | 18,402 | 41,342,297 |
| 2025-01-27 | 22.96 | 23.59 | 22.75 | 22.95 | +0.57% | 20,350 | 46,979,045 |
| 2025-01-24 | 23.08 | 23.59 | 22.81 | 22.82 | -2.65% | 18,356 | 42,316,129 |
| 2025-01-23 | 23.87 | 23.88 | 23.15 | 23.44 | -0.8% | 17,584 | 41,129,312 |
| 2025-01-22 | 24.04 | 24.24 | 23.5 | 23.63 | -1.87% | 15,521 | 36,821,342 |
| 2025-01-21 | 24.18 | 24.38 | 23.4 | 24.08 | +0.12% | 22,979 | 54,820,975 |
| 2025-01-20 | 23.73 | 24.16 | 23.36 | 24.05 | +1.35% | 26,276 | 62,487,257 |
| 2025-01-17 | 22.67 | 23.96 | 22.58 | 23.73 | +4.12% | 37,780 | 88,987,876 |
| 2025-01-16 | 23.11 | 23.25 | 22.6 | 22.79 | -1.3% | 19,267 | 44,053,254 |
| 2025-01-15 | 23.46 | 23.84 | 23.01 | 23.09 | -2.29% | 17,068 | 40,048,490 |
| 2025-01-14 | 23.55 | 23.78 | 23.17 | 23.63 | +0.85% | 25,395 | 59,730,585 |
| 2025-01-13 | 22.8 | 23.68 | 22.19 | 23.43 | +3.72% | 38,778 | 89,618,917 |
| 2025-01-10 | 23.18 | 23.8 | 22.42 | 22.59 | -2.12% | 34,813 | 80,259,190 |
| 2025-01-09 | 22.51 | 23.15 | 22.23 | 23.08 | +2.12% | 24,084 | 55,258,313 |
| 2025-01-08 | 23 | 23.58 | 22.1 | 22.6 | -1.74% | 38,604 | 88,032,572 |
| 2025-01-07 | 22.18 | 23.19 | 22.03 | 23 | +3.7% | 33,454 | 75,967,638 |
| 2025-01-06 | 21.86 | 22.76 | 21.2 | 22.18 | +1.98% | 46,379 | 102,686,583 |
| 2025-01-03 | 21.49 | 21.99 | 20.8 | 21.75 | +1.35% | 49,090 | 105,803,840 |
| 2025-01-02 | 22.54 | 22.82 | 21 | 21.46 | -4.88% | 32,735 | 71,584,888 |
| 2024-12-31 | 23.88 | 23.9 | 22.42 | 22.56 | -4.69% | 32,460 | 74,118,805 |
| 2024-12-30 | 23.84 | 24.12 | 23.2 | 23.67 | -1.74% | 21,558 | 51,062,264 |
| 2024-12-27 | 23.82 | 24.72 | 23.6 | 24.09 | +0.92% | 22,859 | 55,598,652 |
| 2024-12-26 | 24.23 | 24.39 | 23.45 | 23.87 | -1.65% | 36,480 | 87,020,708 |
| 2024-12-25 | 25.13 | 26.02 | 23.23 | 24.27 | -5.97% | 69,714 | 168,222,319 |
| 2024-12-24 | 24.63 | 26.45 | 24.3 | 25.81 | +4.83% | 61,438 | 157,388,712 |
| 2024-12-23 | 25 | 25.5 | 24.5 | 24.62 | -2.03% | 24,695 | 61,780,480 |
| 2024-12-20 | 26 | 26.47 | 24.9 | 25.13 | -3.35% | 69,294 | 176,292,287 |
| 2024-12-19 | 24.33 | 26.2 | 23.94 | 26 | +6.78% | 71,426 | 180,210,637 |
| 2024-12-18 | 24.5 | 24.9 | 24 | 24.35 | -0.61% | 39,544 | 96,661,197 |
| 2024-12-17 | 25.33 | 25.59 | 24.2 | 24.5 | -3.28% | 45,392 | 112,675,683 |
| 2024-12-16 | 26.35 | 27.17 | 25.11 | 25.33 | -3.87% | 60,434 | 157,634,998 |
| 2024-12-13 | 26 | 26.58 | 25.67 | 26.35 | +0.96% | 45,330 | 118,573,681 |
| 2024-12-12 | 25.1 | 26.2 | 25.02 | 26.1 | +3.61% | 43,591 | 112,872,008 |
| 2024-12-11 | 25.57 | 25.62 | 24.37 | 25.19 | -2.17% | 66,587 | 165,562,510 |
| 2024-12-10 | 25.28 | 26.15 | 25 | 25.75 | +4.25% | 86,299 | 222,107,677 |
| 2024-12-09 | 23.48 | 24.88 | 23.43 | 24.7 | +5.33% | 67,495 | 162,182,028 |
| 2024-12-06 | 22.84 | 23.61 | 22.55 | 23.45 | +2.63% | 37,365 | 86,347,356 |
| 2024-12-05 | 22.32 | 23.1 | 22.01 | 22.85 | +1.47% | 30,406 | 68,999,777 |
| 2024-12-04 | 22.36 | 23.1 | 22 | 22.52 | +0.72% | 44,681 | 101,366,818 |
| 2024-12-03 | 22.68 | 23.11 | 22.18 | 22.36 | -1.84% | 46,822 | 106,172,764 |
| 2024-12-02 | 22.09 | 23 | 22.09 | 22.78 | +3.12% | 52,443 | 118,838,340 |
| 2024-11-29 | 21.69 | 22.85 | 21.69 | 22.09 | +1.1% | 50,051 | 111,871,429 |
| 2024-11-28 | 23.11 | 23.6 | 21.7 | 21.85 | -6.34% | 66,546 | 149,078,129 |
| 2024-11-27 | 21.89 | 23.36 | 21.89 | 23.33 | +7.56% | 74,098 | 168,816,906 |
| 2024-11-26 | 20.89 | 22.5 | 20.51 | 21.69 | +4.08% | 61,165 | 133,980,494 |
| 2024-11-25 | 20.47 | 21.08 | 20.06 | 20.84 | +2.16% | 32,991 | 67,789,916 |
| 2024-11-22 | 21.29 | 22.39 | 20.39 | 20.4 | -4% | 59,723 | 127,578,032 |
| 2024-11-21 | 21.13 | 21.89 | 20.75 | 21.25 | +0.24% | 45,285 | 96,505,634 |
| 2024-11-20 | 21.14 | 21.72 | 20.9 | 21.2 | +0.05% | 29,471 | 62,432,092 |
| 2024-11-19 | 21.05 | 21.65 | 20.48 | 21.19 | +0.9% | 35,862 | 75,588,409 |
| 2024-11-18 | 22.56 | 22.98 | 20.8 | 21 | -6.87% | 45,292 | 97,384,715 |
| 2024-11-15 | 23.36 | 24.01 | 22.4 | 22.55 | -5.49% | 40,621 | 93,807,632 |
| 2024-11-14 | 24.46 | 24.98 | 23.54 | 23.86 | -2.45% | 46,890 | 112,814,823 |
| 2024-11-13 | 23 | 24.78 | 22.92 | 24.46 | +6.03% | 79,139 | 189,249,572 |
| 2024-11-12 | 23.19 | 23.3 | 22.35 | 23.07 | -0.56% | 45,403 | 103,749,432 |
| 2024-11-11 | 23.51 | 23.72 | 22.6 | 23.2 | -1.86% | 47,586 | 110,559,623 |
| 2024-11-08 | 24.2 | 24.2 | 22.81 | 23.64 | -1.01% | 68,570 | 161,486,376 |
| 2024-11-07 | 22.22 | 24.56 | 21.94 | 23.88 | +6.65% | 102,507 | 241,181,117 |
| 2024-11-06 | 21.7 | 23.1 | 21.51 | 22.39 | +3.04% | 60,199 | 134,567,925 |
| 2024-11-05 | 21.75 | 21.78 | 20.93 | 21.73 | +0.42% | 51,970 | 111,256,005 |
| 2024-11-04 | 20.16 | 21.94 | 20.03 | 21.64 | +7.34% | 59,573 | 127,629,212 |
| 2024-11-01 | 20.06 | 20.69 | 19.33 | 20.16 | -0.98% | 62,804 | 125,797,163 |
| 2024-10-31 | 20.4 | 20.61 | 19.98 | 20.36 | -0.63% | 47,710 | 96,596,120 |
| 2024-10-30 | 21.08 | 21.28 | 20.34 | 20.49 | -0.29% | 53,877 | 111,125,818 |
| 2024-10-29 | 21.6 | 21.9 | 20.28 | 20.55 | -6.51% | 94,605 | 197,722,557 |
| 2024-10-28 | 21.94 | 22.8 | 21.58 | 21.98 | -0.81% | 84,195 | 186,449,468 |
| 2024-10-25 | 23.4 | 23.74 | 21.35 | 22.16 | -1.99% | 163,639 | 366,905,244 |
| 2024-10-24 | 21.7 | 22.61 | 20.95 | 22.61 | +10.02% | 122,381 | 270,856,281 |
| 2024-10-23 | 19.6 | 21.4 | 19.41 | 20.55 | +3.16% | 108,325 | 221,931,265 |
| 2024-10-22 | 20.03 | 20.89 | 19.56 | 19.92 | -0.94% | 59,453 | 120,101,140 |
| 2024-10-21 | 20.1 | 20.7 | 19.77 | 20.11 | -0.64% | 79,824 | 161,145,514 |
| 2024-10-18 | 19.95 | 20.52 | 19.58 | 20.24 | +0.5% | 67,318 | 135,113,399 |
| 2024-10-17 | 19.84 | 20.9 | 19.75 | 20.14 | +1.56% | 63,672 | 129,764,341 |
| 2024-10-16 | 20.09 | 20.48 | 19.21 | 19.83 | -2.27% | 47,543 | 94,779,564 |
| 2024-10-15 | 20.19 | 20.8 | 19.95 | 20.29 | -1.02% | 77,185 | 156,766,706 |
| 2024-10-14 | 19 | 20.5 | 18.57 | 20.5 | +8.12% | 96,931 | 190,270,806 |
| 2024-10-11 | 19.39 | 20.67 | 18.6 | 18.96 | -5.34% | 99,144 | 194,829,290 |
| 2024-10-10 | 20 | 20.91 | 18.93 | 20.03 | +5.37% | 156,406 | 315,150,346 |
| 2024-10-09 | 17.34 | 19.32 | 16 | 19.01 | +7.58% | 139,882 | 252,548,849 |
| 2024-10-08 | 18.37 | 18.37 | 16 | 17.67 | +5.81% | 122,879 | 211,499,097 |
| 2024-09-30 | 15.9 | 16.78 | 15.43 | 16.7 | +8.44% | 96,669 | 155,630,209 |
| 2024-09-27 | 14.25 | 15.54 | 14.15 | 15.4 | +8.6% | 63,826 | 95,974,316 |
| 2024-09-26 | 14.06 | 14.35 | 14.06 | 14.18 | -0.21% | 40,218 | 57,074,805 |
| 2024-09-25 | 14.28 | 14.39 | 13.76 | 14.21 | -0.42% | 71,434 | 101,137,148 |
| 2024-09-24 | 13.71 | 14.29 | 13.6 | 14.27 | +4.16% | 49,156 | 69,010,556 |
| 2024-09-23 | 13.61 | 13.73 | 13 | 13.7 | +0.66% | 40,244 | 54,212,586 |
| 2024-09-20 | 13.5 | 13.68 | 13.27 | 13.61 | +0.44% | 44,017 | 59,665,095 |
| 2024-09-19 | 12.89 | 13.76 | 12.77 | 13.55 | +6.03% | 65,866 | 87,861,562 |
| 2024-09-18 | 12.4 | 12.89 | 12.28 | 12.78 | +2.65% | 41,714 | 53,102,081 |
| 2024-09-13 | 12.42 | 12.69 | 12.3 | 12.45 | +0.24% | 41,837 | 52,063,346 |
| 2024-09-12 | 12.59 | 12.91 | 12.4 | 12.42 | -0.88% | 54,266 | 68,596,291 |
| 2024-09-11 | 12.03 | 12.68 | 12.03 | 12.53 | +2.7% | 82,284 | 102,339,406 |
| 2024-09-10 | 11.53 | 12.35 | 11.45 | 12.2 | +5.35% | 101,325 | 121,461,024 |
| 2024-09-09 | 11.89 | 11.93 | 11.5 | 11.58 | -1.28% | 51,869 | 60,533,993 |
| 2024-09-06 | 11.5 | 12.42 | 11.38 | 11.73 | +1.12% | 111,198 | 132,287,622 |
| 2024-09-05 | 10.83 | 11.79 | 10.65 | 11.6 | +6.72% | 112,612 | 127,465,186 |
| 2024-09-04 | 10.26 | 11.31 | 10.22 | 10.87 | +4.92% | 74,553 | 80,560,834 |
| 2024-09-03 | 10.41 | 10.48 | 10.28 | 10.36 | -0.38% | 18,361 | 19,023,580 |
| 2024-09-02 | 10.59 | 10.59 | 10.39 | 10.4 | -2.16% | 22,243 | 23,301,145 |
| 2024-08-30 | 10.35 | 10.71 | 10.35 | 10.63 | -1.02% | 44,970 | 47,478,540 |
| 2024-08-29 | 10.07 | 10.83 | 9.95 | 10.74 | +6.65% | 49,030 | 51,716,836 |
| 2024-08-28 | 9.98 | 10.1 | 9.91 | 10.07 | +1% | 9,979 | 10,017,261 |
| 2024-08-27 | 10.01 | 10.09 | 9.92 | 9.97 | -0.6% | 11,968 | 11,950,220 |
| 2024-08-26 | 9.94 | 10.03 | 9.85 | 10.03 | +1.83% | 14,302 | 14,253,321 |
| 2024-08-23 | 9.91 | 9.97 | 9.76 | 9.85 | -1.1% | 12,410 | 12,203,502 |
| 2024-08-22 | 10.26 | 10.27 | 9.91 | 9.96 | -2.35% | 18,186 | 18,254,126 |
| 2024-08-21 | 10.22 | 10.31 | 10.13 | 10.2 | -0.2% | 15,087 | 15,420,461 |
| 2024-08-20 | 10.53 | 10.68 | 10.18 | 10.22 | -3.77% | 26,743 | 27,662,715 |
| 2024-08-19 | 10.41 | 10.7 | 10.29 | 10.62 | +1.05% | 36,809 | 38,763,667 |
| 2024-08-16 | 10.7 | 10.8 | 10.43 | 10.51 | -3.22% | 52,940 | 55,966,692 |
| 2024-08-15 | 10.9 | 11.3 | 10.69 | 10.86 | -3.12% | 75,574 | 82,757,749 |
| 2024-08-14 | 10.61 | 11.39 | 10.52 | 11.21 | +4.77% | 103,161 | 114,357,731 |
| 2024-08-13 | 10.17 | 11.02 | 10.07 | 10.7 | +4.7% | 60,034 | 64,019,524 |
| 2024-08-12 | 10.61 | 10.65 | 10.16 | 10.22 | -1.26% | 17,119 | 17,678,987 |
| 2024-08-09 | 10.43 | 10.55 | 10.29 | 10.35 | -0.48% | 18,991 | 19,799,022 |
| 2024-08-08 | 10.62 | 10.69 | 10.24 | 10.4 | -1.61% | 35,015 | 36,438,033 |
| 2024-08-07 | 10.18 | 11.11 | 10.18 | 10.57 | +3.83% | 58,702 | 62,539,628 |
| 2024-08-06 | 10.07 | 10.28 | 10.05 | 10.18 | +2.11% | 9,898 | 10,026,773 |
| 2024-08-05 | 10.1 | 10.29 | 9.94 | 9.97 | -2.06% | 11,752 | 11,905,758 |
| 2024-08-02 | 10.18 | 10.32 | 10.13 | 10.18 | -0.59% | 11,007 | 11,283,488 |
| 2024-08-01 | 10.33 | 10.39 | 10.2 | 10.24 | -0.78% | 13,048 | 13,400,355 |
| 2024-07-31 | 9.93 | 10.36 | 9.91 | 10.32 | +3.51% | 16,496 | 16,813,199 |
| 2024-07-30 | 10.02 | 10.07 | 9.86 | 9.97 | -0.4% | 11,745 | 11,693,666 |
| 2024-07-29 | 9.97 | 10.1 | 9.9 | 10.01 | +0.6% | 11,559 | 11,555,194 |
| 2024-07-26 | 9.73 | 9.96 | 9.73 | 9.95 | +1.84% | 8,595 | 8,502,849 |
| 2024-07-25 | 9.55 | 9.81 | 9.51 | 9.77 | +1.77% | 11,336 | 10,973,564 |
| 2024-07-24 | 9.7 | 9.82 | 9.58 | 9.6 | -1.74% | 11,034 | 10,669,033 |
| 2024-07-23 | 10.09 | 10.09 | 9.77 | 9.77 | -2.59% | 12,797 | 12,698,527 |
| 2024-07-22 | 10.05 | 10.1 | 9.94 | 10.03 | -0.2% | 8,174 | 8,174,288 |
| 2024-07-19 | 9.86 | 10.08 | 9.84 | 10.05 | +1.52% | 9,254 | 9,238,489 |
| 2024-07-18 | 9.91 | 9.97 | 9.63 | 9.9 | -0.3% | 12,606 | 12,335,853 |
| 2024-07-17 | 10.1 | 10.1 | 9.86 | 9.93 | -1.59% | 13,643 | 13,568,111 |
| 2024-07-16 | 10.22 | 10.26 | 10.03 | 10.09 | -1.27% | 8,812 | 8,897,874 |
| 2024-07-15 | 10.42 | 10.42 | 10.17 | 10.22 | -1.35% | 8,514 | 8,714,819 |
| 2024-07-12 | 10.5 | 10.53 | 10.29 | 10.36 | -1.15% | 10,878 | 11,322,791 |
| 2024-07-11 | 10.34 | 10.49 | 10.26 | 10.48 | +2.85% | 15,118 | 15,724,387 |
| 2024-07-10 | 10.25 | 10.35 | 10.15 | 10.19 | -0.59% | 9,462 | 9,703,037 |
| 2024-07-09 | 10.1 | 10.27 | 9.88 | 10.25 | +1.38% | 12,707 | 12,812,250 |
| 2024-07-08 | 10.34 | 10.44 | 10.07 | 10.11 | -2.6% | 12,926 | 13,186,399 |
| 2024-07-05 | 10.19 | 10.43 | 10.17 | 10.38 | +0.97% | 11,592 | 11,942,814 |
| 2024-07-04 | 10.72 | 10.84 | 10.27 | 10.28 | -4.1% | 17,086 | 17,881,355 |
| 2024-07-03 | 10.9 | 10.99 | 10.7 | 10.72 | -2.1% | 12,665 | 13,659,995 |
| 2024-07-02 | 11.01 | 11.08 | 10.9 | 10.95 | -0.9% | 11,216 | 12,339,494 |
| 2024-07-01 | 10.88 | 11.08 | 10.85 | 11.05 | +0.73% | 9,151 | 10,049,972 |
| 2024-06-28 | 10.8 | 11.15 | 10.8 | 10.97 | +1.48% | 20,491 | 22,557,811 |
| 2024-06-27 | 11 | 11.09 | 10.81 | 10.81 | -1.91% | 11,606 | 12,718,465 |
| 2024-06-26 | 10.71 | 11.03 | 10.6 | 11.02 | +2.8% | 13,855 | 15,056,100 |
| 2024-06-25 | 10.61 | 10.82 | 10.6 | 10.72 | +0.56% | 11,244 | 12,068,090 |
| 2024-06-24 | 11.15 | 11.15 | 10.59 | 10.66 | -4.74% | 23,946 | 25,864,437 |
| 2024-06-21 | 10.96 | 11.39 | 10.85 | 11.19 | +1.63% | 22,723 | 25,458,617 |
| 2024-06-20 | 11.22 | 11.31 | 10.95 | 11.01 | -2.22% | 17,611 | 19,559,738 |
| 2024-06-19 | 11.24 | 11.39 | 11.1 | 11.26 | +0.36% | 21,519 | 24,228,862 |
| 2024-06-18 | 10.95 | 11.25 | 10.95 | 11.22 | +1.91% | 17,468 | 19,434,482 |
| 2024-06-17 | 11.17 | 11.17 | 10.96 | 11.01 | -1.52% | 13,695 | 15,108,568 |
| 2024-06-14 | 11.07 | 11.18 | 10.95 | 11.18 | +0.63% | 13,673 | 15,215,013 |
| 2024-06-13 | 11.31 | 11.36 | 11.08 | 11.11 | -1.68% | 20,466 | 22,828,154 |
| 2024-06-12 | 11.14 | 11.33 | 11.11 | 11.3 | +1.07% | 16,110 | 18,154,508 |
| 2024-06-11 | 11.21 | 11.31 | 10.95 | 11.18 | -0.36% | 16,514 | 18,296,514 |
| 2024-06-07 | 11.11 | 11.36 | 11.08 | 11.22 | +2.19% | 23,872 | 26,798,407 |
| 2024-06-06 | 11.38 | 11.49 | 10.85 | 10.98 | -3.43% | 35,779 | 39,716,487 |
| 2024-06-05 | 11.79 | 11.79 | 11.37 | 11.37 | -3.81% | 25,515 | 29,494,533 |
| 2024-06-04 | 11.8 | 11.83 | 11.52 | 11.82 | +0.25% | 24,945 | 29,174,051 |
| 2024-06-03 | 12.38 | 12.38 | 11.68 | 11.79 | -5.07% | 45,537 | 54,420,028 |
| 2024-05-31 | 12.07 | 12.59 | 12.07 | 12.42 | +2.22% | 49,108 | 60,808,476 |
| 2024-05-30 | 12.06 | 12.22 | 11.95 | 12.15 | +0.33% | 21,844 | 26,475,722 |
| 2024-05-29 | 12.1 | 12.24 | 12.01 | 12.11 | -1.3% | 25,767 | 31,247,553 |
| 2024-05-28 | 12.39 | 12.43 | 12.22 | 12.27 | -1.29% | 26,967 | 33,186,440 |
| 2024-05-27 | 12.69 | 12.72 | 12.16 | 12.43 | -1.74% | 50,315 | 62,134,725 |
| 2024-05-24 | 12.61 | 13.11 | 12.52 | 12.65 | -1.02% | 57,253 | 73,043,744 |
| 2024-05-23 | 13.15 | 13.2 | 12.7 | 12.78 | -3.47% | 67,205 | 86,443,145 |
| 2024-05-22 | 13.33 | 13.63 | 13.21 | 13.24 | -1.63% | 68,544 | 91,564,516 |
| 2024-05-21 | 14 | 14 | 13.38 | 13.46 | -4.34% | 104,137 | 141,829,176 |
| 2024-05-20 | 13.15 | 14.37 | 13.11 | 14.07 | +7.65% | 140,673 | 193,587,043 |
| 2024-05-17 | 12.76 | 13.33 | 12.66 | 13.07 | +2.83% | 56,540 | 73,645,732 |
| 2024-05-16 | 12.79 | 12.95 | 12.62 | 12.71 | -0.55% | 35,655 | 45,530,761 |
| 2024-05-15 | 12.91 | 12.98 | 12.6 | 12.78 | -1.99% | 40,825 | 52,194,009 |
| 2024-05-14 | 12.4 | 13.14 | 12.4 | 13.04 | +4.65% | 60,280 | 77,592,931 |
| 2024-05-13 | 12.81 | 12.83 | 12.38 | 12.46 | -3.63% | 34,949 | 43,691,415 |
| 2024-05-10 | 13.31 | 13.32 | 12.84 | 12.93 | -2.05% | 37,492 | 48,666,941 |
| 2024-05-09 | 13.09 | 13.32 | 13 | 13.2 | +0.15% | 37,027 | 48,855,981 |
| 2024-05-08 | 13.45 | 13.77 | 13.08 | 13.18 | -2.01% | 65,180 | 86,946,059 |
| 2024-05-07 | 12.79 | 13.54 | 12.79 | 13.45 | +5.08% | 72,947 | 96,477,900 |
| 2024-05-06 | 12.34 | 12.83 | 12.34 | 12.8 | +4.49% | 66,347 | 83,602,012 |
| 2024-04-30 | 12.38 | 12.42 | 12.2 | 12.25 | -0.97% | 37,520 | 46,145,328 |
| 2024-04-29 | 12.32 | 12.41 | 12.2 | 12.37 | -0.88% | 59,941 | 73,772,853 |
| 2024-04-26 | 12.96 | 12.96 | 12.13 | 12.48 | -6.59% | 106,364 | 131,288,568 |
| 2024-04-25 | 12.9 | 13.4 | 12.84 | 13.36 | +3.49% | 31,886 | 42,180,629 |
| 2024-04-24 | 12.63 | 12.92 | 12.63 | 12.91 | +1.89% | 27,399 | 35,094,166 |
| 2024-04-23 | 12.35 | 12.9 | 12.32 | 12.67 | +2.59% | 27,253 | 34,422,388 |
| 2024-04-22 | 12.5 | 12.55 | 12.03 | 12.35 | -1.36% | 19,320 | 23,785,520 |
| 2024-04-19 | 12.41 | 12.69 | 12.19 | 12.52 | +1.05% | 20,477 | 25,525,206 |
| 2024-04-18 | 12.43 | 12.64 | 12.32 | 12.39 | -0.96% | 24,870 | 31,012,003 |
| 2024-04-17 | 11.63 | 12.52 | 11.63 | 12.51 | +9.16% | 40,060 | 48,891,314 |
| 2024-04-16 | 12.49 | 12.49 | 11.39 | 11.46 | -8.54% | 43,434 | 50,947,256 |
| 2024-04-15 | 13.15 | 13.25 | 12.3 | 12.53 | -4.64% | 39,839 | 50,575,186 |
| 2024-04-12 | 13.28 | 13.3 | 13.06 | 13.14 | -0.68% | 17,635 | 23,243,564 |
| 2024-04-11 | 13.23 | 13.36 | 13.04 | 13.23 | -0.15% | 18,948 | 25,057,319 |
| 2024-04-10 | 13.5 | 13.55 | 13.1 | 13.25 | -1.92% | 24,144 | 32,056,751 |
| 2024-04-09 | 13.21 | 13.55 | 13.21 | 13.51 | +2.12% | 28,314 | 38,030,468 |
| 2024-04-08 | 13.63 | 13.67 | 13.2 | 13.23 | -2.93% | 32,788 | 44,057,319 |
| 2024-04-03 | 13.6 | 13.68 | 13.42 | 13.63 | +0.66% | 27,345 | 37,098,930 |
| 2024-04-02 | 13.39 | 13.7 | 13.34 | 13.54 | +1.2% | 31,906 | 43,117,679 |
| 2024-04-01 | 13.3 | 13.47 | 13.2 | 13.38 | +0.6% | 28,072 | 37,480,747 |
| 2024-03-29 | 12.9 | 13.3 | 12.89 | 13.3 | +2.62% | 36,439 | 47,780,459 |
| 2024-03-28 | 12.65 | 13.13 | 12.65 | 12.96 | +1.97% | 27,364 | 35,361,790 |
| 2024-03-27 | 12.9 | 13.04 | 12.71 | 12.71 | -1.47% | 19,484 | 25,041,314 |
| 2024-03-26 | 12.8 | 13.09 | 12.64 | 12.9 | +0.08% | 26,100 | 33,562,563 |
| 2024-03-25 | 13.21 | 13.34 | 12.86 | 12.89 | -3.3% | 36,318 | 47,690,731 |
| 2024-03-22 | 13.45 | 13.5 | 13 | 13.33 | -0.74% | 40,781 | 54,140,234 |
| 2024-03-21 | 13.37 | 13.49 | 13.21 | 13.43 | +0.45% | 24,198 | 32,399,326 |
| 2024-03-20 | 13.18 | 13.42 | 13.17 | 13.37 | +1.52% | 24,927 | 33,166,253 |
| 2024-03-19 | 13.28 | 13.41 | 13.14 | 13.17 | +0.3% | 41,718 | 55,350,627 |
| 2024-03-18 | 12.74 | 13.28 | 12.7 | 13.13 | +3.55% | 43,020 | 55,722,759 |
| 2024-03-15 | 12.36 | 12.68 | 12.24 | 12.68 | +2.01% | 36,537 | 45,553,084 |
| 2024-03-14 | 12.37 | 12.58 | 12.21 | 12.43 | 0% | 33,141 | 41,161,633 |
| 2024-03-13 | 12.42 | 12.53 | 12.3 | 12.43 | +0.08% | 23,379 | 28,996,819 |
| 2024-03-12 | 12.21 | 12.42 | 12.15 | 12.42 | +1.72% | 29,555 | 36,317,563 |
| 2024-03-11 | 12.09 | 12.21 | 12.01 | 12.21 | +0.91% | 24,123 | 29,224,015 |
| 2024-03-08 | 12 | 12.11 | 11.92 | 12.1 | +0.67% | 25,365 | 30,528,609 |
| 2024-03-07 | 12.08 | 12.24 | 11.92 | 12.02 | -0.41% | 26,336 | 31,869,500 |
| 2024-03-06 | 11.92 | 12.22 | 11.92 | 12.07 | +0.75% | 22,984 | 27,764,710 |
| 2024-03-05 | 12.12 | 12.18 | 11.93 | 11.98 | -1.24% | 24,269 | 29,191,020 |
| 2024-03-04 | 12.26 | 12.34 | 11.83 | 12.13 | -1.06% | 36,163 | 43,540,585 |
| 2024-03-01 | 12.04 | 12.34 | 11.99 | 12.26 | +1.74% | 31,865 | 38,821,909 |
| 2024-02-29 | 11.54 | 12.07 | 11.54 | 12.05 | +3.7% | 38,920 | 46,287,604 |
| 2024-02-28 | 12.76 | 12.95 | 11.58 | 11.62 | -8.5% | 64,302 | 79,154,978 |
| 2024-02-27 | 12.48 | 12.73 | 12.32 | 12.7 | +2.25% | 34,664 | 43,650,507 |
| 2024-02-26 | 12.34 | 12.76 | 12.27 | 12.42 | +0.98% | 42,110 | 52,542,601 |
| 2024-02-23 | 11.94 | 12.34 | 11.85 | 12.3 | +3.1% | 37,342 | 45,171,686 |
| 2024-02-22 | 11.63 | 11.98 | 11.55 | 11.93 | +2.58% | 38,189 | 45,018,870 |
| 2024-02-21 | 11.41 | 12.08 | 11.36 | 11.63 | 0% | 47,615 | 56,141,569 |
| 2024-02-20 | 11.57 | 11.72 | 11.22 | 11.63 | +0.43% | 60,763 | 69,222,088 |
| 2024-02-19 | 11.48 | 11.74 | 11 | 11.58 | +8.53% | 98,042 | 112,624,021 |
| 2024-02-08 | 9.94 | 10.67 | 9.87 | 10.67 | +10% | 53,287 | 56,027,963 |
| 2024-02-07 | 10.2 | 10.33 | 9.54 | 9.7 | -5.18% | 56,146 | 55,593,293 |
| 2024-02-06 | 9.76 | 10.43 | 9.13 | 10.23 | +3.54% | 61,100 | 59,561,943 |
| 2024-02-05 | 10.8 | 10.9 | 9.88 | 9.88 | -10.02% | 51,563 | 52,294,008 |
| 2024-02-02 | 11.43 | 11.73 | 10.73 | 10.98 | -4.1% | 42,633 | 47,750,939 |
| 2024-02-01 | 12 | 12 | 11.37 | 11.45 | -5.84% | 53,118 | 61,413,206 |
| 2024-01-31 | 12.21 | 12.35 | 11.66 | 12.16 | -1.94% | 45,937 | 54,955,647 |
| 2024-01-30 | 12.9 | 12.91 | 12.32 | 12.4 | -4.39% | 30,796 | 38,721,379 |
| 2024-01-29 | 13.5 | 13.6 | 12.95 | 12.97 | -2.04% | 35,549 | 46,704,849 |
| 2024-01-26 | 13.2 | 13.53 | 13.2 | 13.24 | +0.15% | 35,822 | 47,778,991 |
| 2024-01-25 | 12.52 | 13.25 | 12.34 | 13.22 | +6.27% | 47,777 | 61,439,574 |
| 2024-01-24 | 12.41 | 12.74 | 11.96 | 12.44 | +0.08% | 46,058 | 56,864,060 |
| 2024-01-23 | 12.61 | 12.61 | 12.2 | 12.43 | -1.35% | 49,048 | 60,649,853 |
| 2024-01-22 | 13.71 | 13.87 | 12.55 | 12.6 | -8.5% | 50,064 | 65,886,343 |
| 2024-01-19 | 14.05 | 14.17 | 13.74 | 13.77 | -2.48% | 31,564 | 43,780,465 |
| 2024-01-18 | 13.94 | 14.21 | 13.7 | 14.12 | -0.56% | 45,202 | 63,066,510 |
| 2024-01-17 | 14.49 | 14.64 | 14.2 | 14.2 | -2.41% | 38,388 | 55,504,687 |
| 2024-01-16 | 14.59 | 14.76 | 14.27 | 14.55 | -1.09% | 50,788 | 73,468,248 |
| 2024-01-15 | 14.64 | 14.82 | 14.52 | 14.71 | +0.96% | 40,089 | 58,913,057 |
| 2024-01-12 | 14.57 | 14.81 | 14.51 | 14.57 | -0.48% | 40,805 | 59,872,857 |
| 2024-01-11 | 14.46 | 14.84 | 14.46 | 14.64 | +1.53% | 49,023 | 71,596,198 |
| 2024-01-10 | 14.36 | 14.7 | 14.34 | 14.42 | -0.14% | 48,629 | 70,606,279 |
| 2024-01-09 | 14.51 | 14.68 | 14.25 | 14.44 | -0.55% | 51,745 | 74,870,177 |
| 2024-01-08 | 14.69 | 14.82 | 14.52 | 14.52 | -1.16% | 53,568 | 78,556,928 |
| 2024-01-05 | 15.22 | 15.27 | 14.54 | 14.69 | -2.59% | 89,077 | 132,149,209 |
| 2024-01-04 | 15.21 | 15.5 | 14.96 | 15.08 | -2.58% | 117,962 | 178,974,713 |
| 2024-01-03 | 14.93 | 15.48 | 14.8 | 15.48 | +3.27% | 162,447 | 247,525,489 |
| 2024-01-02 | 14.82 | 15.18 | 14.68 | 14.99 | -1.32% | 127,454 | 190,940,582 |
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：