股票概览
13.91
-1.9%
-0.27
14.12
开盘价
14.21
最高价
13.7
最低价
253,546
成交量
数据更新至: 2025-03-25
技术指标
14.93
MA5 (5日均线)
15.69
MA10 (10日均线)
15.35
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 | 14.12 | 14.21 | 13.7 | 13.91 | -1.9% | 253,546 | 353,967,589 |
| 2025-03-24 | 14.6 | 14.7 | 13.76 | 14.18 | -2.94% | 534,001 | 758,436,720 |
| 2025-03-21 | 15.4 | 15.42 | 14.6 | 14.61 | -6.59% | 738,635 | 1,099,247,023 |
| 2025-03-20 | 16.4 | 16.4 | 15.59 | 15.64 | -4.11% | 719,734 | 1,147,508,842 |
| 2025-03-19 | 16.17 | 16.87 | 16.09 | 16.31 | -1.33% | 771,992 | 1,273,438,915 |
| 2025-03-18 | 16.84 | 17.4 | 16.46 | 16.53 | -0.78% | 982,402 | 1,655,963,336 |
| 2025-03-17 | 17.18 | 17.29 | 16.58 | 16.66 | -3.14% | 1,254,011 | 2,120,903,940 |
| 2025-03-14 | 16.06 | 17.88 | 15.61 | 17.2 | +7.37% | 1,768,512 | 2,943,642,976 |
| 2025-03-13 | 15.8 | 16.36 | 15.05 | 16.02 | +1.33% | 1,628,785 | 2,561,577,773 |
| 2025-03-12 | 14.7 | 17.2 | 14.65 | 15.81 | +10.17% | 1,836,820 | 2,973,392,710 |
| 2025-03-11 | 14.1 | 14.45 | 14.01 | 14.35 | -0.76% | 395,599 | 562,784,094 |
| 2025-03-10 | 15.02 | 15.14 | 14.24 | 14.46 | -4.99% | 729,071 | 1,064,544,101 |
| 2025-03-07 | 15.68 | 16.01 | 15.1 | 15.22 | -2.62% | 948,014 | 1,476,791,114 |
| 2025-03-06 | 15 | 15.96 | 14.72 | 15.63 | +5.75% | 1,130,388 | 1,752,998,913 |
| 2025-03-05 | 14.79 | 15.19 | 14.38 | 14.78 | -1.34% | 617,210 | 911,224,504 |
| 2025-03-04 | 14.65 | 15.46 | 14.5 | 14.98 | +1.08% | 605,484 | 912,508,521 |
| 2025-03-03 | 14.63 | 15.09 | 14.2 | 14.82 | +2.99% | 633,808 | 930,237,608 |
| 2025-02-28 | 15.97 | 15.97 | 14.23 | 14.39 | -10.79% | 1,008,090 | 1,526,833,325 |
| 2025-02-27 | 15.3 | 16.28 | 14.72 | 16.13 | +5.29% | 1,531,146 | 2,388,213,454 |
| 2025-02-26 | 15 | 15.54 | 14.56 | 15.32 | +2.75% | 993,966 | 1,498,857,107 |
| 2025-02-25 | 14.43 | 15.29 | 14.28 | 14.91 | +0.68% | 844,835 | 1,265,748,361 |
| 2025-02-24 | 14.9 | 15.01 | 14.51 | 14.81 | -0.67% | 747,608 | 1,101,610,851 |
| 2025-02-21 | 14.29 | 15.2 | 14.29 | 14.91 | +6.5% | 1,116,500 | 1,646,900,593 |
| 2025-02-20 | 14.04 | 14.2 | 13.83 | 14 | -1.27% | 492,316 | 689,468,397 |
| 2025-02-19 | 13.75 | 14.5 | 13.64 | 14.18 | +3.13% | 651,103 | 914,612,108 |
| 2025-02-18 | 14.61 | 14.77 | 13.73 | 13.75 | -7.22% | 777,650 | 1,104,856,349 |
| 2025-02-17 | 15.46 | 15.7 | 14.6 | 14.82 | -2.11% | 928,464 | 1,389,226,700 |
| 2025-02-14 | 14.4 | 15.42 | 13.96 | 15.14 | +3.91% | 1,358,236 | 2,020,822,756 |
| 2025-02-13 | 14.3 | 14.98 | 13.73 | 14.57 | +1.46% | 1,123,423 | 1,609,585,614 |
| 2025-02-12 | 14.1 | 14.66 | 14.1 | 14.36 | +2.57% | 764,623 | 1,100,320,300 |
| 2025-02-11 | 14.29 | 14.45 | 13.97 | 14 | -4.44% | 816,109 | 1,152,886,311 |
| 2025-02-10 | 14.49 | 14.68 | 14.03 | 14.65 | +6.86% | 1,148,704 | 1,648,330,337 |
| 2025-02-07 | 13.12 | 13.88 | 13.08 | 13.71 | +3.39% | 950,263 | 1,287,814,322 |
| 2025-02-06 | 13.25 | 13.29 | 12.75 | 13.26 | +0.23% | 768,707 | 1,004,310,366 |
| 2025-02-05 | 12.9 | 13.49 | 12.73 | 13.23 | +6.27% | 875,708 | 1,158,295,088 |
| 2025-01-27 | 12.5 | 12.7 | 12.1 | 12.45 | +3.06% | 708,979 | 880,938,029 |
| 2025-01-24 | 11.24 | 12.21 | 11.24 | 12.08 | +6.71% | 552,044 | 653,703,217 |
| 2025-01-23 | 11.48 | 11.89 | 11.32 | 11.32 | 0% | 267,159 | 310,789,756 |
| 2025-01-22 | 11.48 | 11.55 | 11.24 | 11.32 | -1.82% | 147,939 | 168,266,041 |
| 2025-01-21 | 11.59 | 11.75 | 11.37 | 11.53 | -0.35% | 179,861 | 207,004,904 |
| 2025-01-20 | 11.73 | 11.78 | 11.47 | 11.57 | +0.61% | 189,486 | 220,116,784 |
| 2025-01-17 | 11.7 | 11.73 | 11.43 | 11.5 | -1.29% | 245,810 | 283,911,711 |
| 2025-01-16 | 11.65 | 11.99 | 11.48 | 11.65 | +2.01% | 350,688 | 410,773,496 |
| 2025-01-15 | 11.5 | 11.67 | 11.38 | 11.42 | -0.26% | 295,041 | 340,269,153 |
| 2025-01-14 | 10.88 | 11.5 | 10.71 | 11.45 | +7.01% | 324,155 | 363,278,103 |
| 2025-01-13 | 10.45 | 10.8 | 10.25 | 10.7 | +0.56% | 188,029 | 198,939,047 |
| 2025-01-10 | 10.99 | 11.16 | 10.63 | 10.64 | -3.71% | 188,651 | 205,945,521 |
| 2025-01-09 | 10.9 | 11.18 | 10.85 | 11.05 | +0.45% | 189,264 | 209,757,796 |
| 2025-01-08 | 10.95 | 11.12 | 10.5 | 11 | -0.45% | 244,458 | 265,875,767 |
| 2025-01-07 | 10.75 | 11.06 | 10.75 | 11.05 | +3.27% | 181,946 | 198,301,712 |
| 2025-01-06 | 10.73 | 10.88 | 10.4 | 10.7 | -0.28% | 214,125 | 229,450,578 |
| 2025-01-03 | 11.49 | 11.55 | 10.72 | 10.73 | -6.29% | 294,772 | 325,451,078 |
| 2025-01-02 | 11.75 | 11.95 | 11.3 | 11.45 | -2.55% | 244,813 | 284,596,498 |
| 2024-12-31 | 12.5 | 12.56 | 11.74 | 11.75 | -5.55% | 252,271 | 304,108,920 |
| 2024-12-30 | 12.3 | 12.59 | 12.01 | 12.44 | +1.14% | 226,929 | 282,206,763 |
| 2024-12-27 | 12.21 | 12.57 | 12.21 | 12.3 | +0.33% | 197,330 | 245,041,091 |
| 2024-12-26 | 12.08 | 12.45 | 12.01 | 12.26 | +1.24% | 186,335 | 228,835,756 |
| 2024-12-25 | 12.56 | 12.62 | 11.95 | 12.11 | -3.97% | 241,810 | 294,226,077 |
| 2024-12-24 | 12.6 | 12.8 | 12.38 | 12.61 | +0.56% | 203,671 | 255,504,074 |
| 2024-12-23 | 13.22 | 13.39 | 12.54 | 12.54 | -5.64% | 276,063 | 355,117,245 |
| 2024-12-20 | 13.14 | 13.52 | 13.02 | 13.29 | +0.23% | 293,460 | 390,585,926 |
| 2024-12-19 | 12.91 | 13.3 | 12.72 | 13.26 | +2.39% | 301,528 | 397,088,152 |
| 2024-12-18 | 12.89 | 13.1 | 12.58 | 12.95 | +1.25% | 229,688 | 296,238,772 |
| 2024-12-17 | 13.21 | 13.41 | 12.72 | 12.79 | -3.69% | 296,268 | 384,793,673 |
| 2024-12-16 | 13.87 | 13.95 | 13.17 | 13.28 | -5.01% | 421,435 | 568,451,779 |
| 2024-12-13 | 14.14 | 14.78 | 13.83 | 13.98 | -2.51% | 508,987 | 719,526,091 |
| 2024-12-12 | 13.92 | 14.36 | 13.72 | 14.34 | +2.72% | 502,356 | 704,840,446 |
| 2024-12-11 | 14.17 | 14.24 | 13.76 | 13.96 | -3.99% | 627,703 | 876,279,444 |
| 2024-12-10 | 15.25 | 15.25 | 14.45 | 14.54 | -2.42% | 939,749 | 1,384,194,151 |
| 2024-12-09 | 14.45 | 15.36 | 14.41 | 14.9 | +0.68% | 773,164 | 1,144,113,848 |
| 2024-12-06 | 14 | 15.19 | 14 | 14.8 | +6.63% | 1,053,883 | 1,566,747,452 |
| 2024-12-05 | 13.6 | 13.99 | 13.6 | 13.88 | +1.83% | 331,125 | 458,728,846 |
| 2024-12-04 | 13.92 | 14.15 | 13.53 | 13.63 | -2.5% | 409,835 | 567,259,731 |
| 2024-12-03 | 14.05 | 14.23 | 13.78 | 13.98 | -1.41% | 433,929 | 607,107,898 |
| 2024-12-02 | 13.87 | 14.34 | 13.76 | 14.18 | +1.87% | 509,293 | 715,794,614 |
| 2024-11-29 | 13.34 | 14.23 | 13.15 | 13.92 | +4.04% | 635,195 | 874,358,735 |
| 2024-11-28 | 13.55 | 13.97 | 13.38 | 13.38 | -0.45% | 457,710 | 623,940,455 |
| 2024-11-27 | 12.91 | 13.44 | 12.4 | 13.44 | +3.54% | 480,916 | 624,166,578 |
| 2024-11-26 | 13.72 | 13.84 | 12.95 | 12.98 | -4.63% | 466,343 | 622,757,703 |
| 2024-11-25 | 14 | 14.2 | 13.12 | 13.61 | -3.2% | 576,716 | 777,382,478 |
| 2024-11-22 | 14.66 | 15.19 | 14.04 | 14.06 | -5.38% | 615,258 | 902,369,553 |
| 2024-11-21 | 15.02 | 15.2 | 14.55 | 14.86 | -2.49% | 642,423 | 958,546,757 |
| 2024-11-20 | 14.58 | 15.38 | 14.38 | 15.24 | +3.89% | 733,657 | 1,099,137,307 |
| 2024-11-19 | 14.07 | 14.76 | 13.7 | 14.67 | +4.56% | 660,388 | 941,280,059 |
| 2024-11-18 | 17.25 | 17.25 | 14.03 | 14.03 | -18.67% | 1,203,967 | 1,814,250,594 |
| 2024-11-15 | 16.59 | 18.4 | 16.5 | 17.25 | +2.13% | 1,698,960 | 2,994,153,433 |
| 2024-11-14 | 16.08 | 17.69 | 15.71 | 16.89 | +3.3% | 1,279,672 | 2,144,201,971 |
| 2024-11-13 | 16.15 | 16.56 | 15.6 | 16.35 | -0.55% | 683,826 | 1,101,323,759 |
| 2024-11-12 | 17.22 | 17.42 | 16 | 16.44 | -4.42% | 1,064,837 | 1,766,931,085 |
| 2024-11-11 | 17 | 17.49 | 16.19 | 17.2 | +1.78% | 1,530,603 | 2,572,466,686 |
| 2024-11-08 | 15.5 | 17.58 | 15.29 | 16.9 | +12.14% | 1,759,267 | 2,901,938,335 |
| 2024-11-07 | 14.25 | 15.12 | 14.2 | 15.07 | +2.59% | 611,400 | 901,771,970 |
| 2024-11-06 | 15 | 15.7 | 14.46 | 14.69 | -1.48% | 751,021 | 1,139,641,417 |
| 2024-11-05 | 14.21 | 15.07 | 14 | 14.91 | +5.07% | 658,655 | 968,263,012 |
| 2024-11-04 | 13.68 | 14.43 | 13.64 | 14.19 | -0.28% | 563,008 | 795,504,859 |
| 2024-11-01 | 15.9 | 16.13 | 14.02 | 14.23 | -13.28% | 1,045,191 | 1,577,738,778 |
| 2024-10-31 | 16.33 | 17.7 | 15.6 | 16.41 | +0.55% | 1,612,811 | 2,653,048,078 |
| 2024-10-30 | 14.87 | 16.78 | 14.59 | 16.32 | +7.65% | 1,322,069 | 2,065,378,086 |
| 2024-10-29 | 16.1 | 16.33 | 15.15 | 15.16 | -3.13% | 1,122,605 | 1,769,706,421 |
| 2024-10-28 | 14.21 | 15.81 | 14.21 | 15.65 | +8.15% | 1,068,735 | 1,623,587,124 |
| 2024-10-25 | 14.5 | 14.74 | 14.2 | 14.47 | +1.62% | 596,446 | 862,869,862 |
| 2024-10-24 | 14.26 | 14.49 | 13.94 | 14.24 | -2% | 630,161 | 893,203,039 |
| 2024-10-23 | 15.06 | 15.67 | 14.38 | 14.53 | -3.97% | 942,762 | 1,415,016,932 |
| 2024-10-22 | 16.01 | 16.08 | 14.7 | 15.13 | -7.69% | 1,154,381 | 1,789,255,715 |
| 2024-10-21 | 15.21 | 16.8 | 15.1 | 16.39 | +7.69% | 1,501,919 | 2,405,915,149 |
| 2024-10-18 | 14.7 | 15.83 | 14.26 | 15.22 | +1.4% | 1,441,788 | 2,153,414,065 |
| 2024-10-17 | 15.46 | 15.95 | 14.83 | 15.01 | +1.08% | 1,288,831 | 1,981,077,118 |
| 2024-10-16 | 14.57 | 15.64 | 14.57 | 14.85 | -2.24% | 1,224,042 | 1,846,760,520 |
| 2024-10-15 | 16 | 17.49 | 15.15 | 15.19 | -10.7% | 2,036,010 | 3,341,758,606 |
| 2024-10-14 | 15.5 | 18.38 | 14.05 | 17.01 | +9.74% | 2,072,478 | 3,265,035,993 |
| 2024-10-11 | 13.35 | 15.88 | 13.35 | 15.5 | +13.72% | 2,002,546 | 3,024,889,161 |
| 2024-10-10 | 14.96 | 15.32 | 11.77 | 13.63 | -6.96% | 1,391,908 | 1,958,544,807 |
| 2024-10-09 | 14.3 | 16.98 | 13.5 | 14.65 | +1.88% | 1,999,252 | 3,108,089,421 |
| 2024-10-08 | 14.38 | 14.38 | 13.5 | 14.38 | +20.03% | 1,217,128 | 1,736,926,023 |
| 2024-09-30 | 10.8 | 11.98 | 10.22 | 11.98 | +20.04% | 1,682,224 | 1,887,690,888 |
| 2024-09-27 | 9.15 | 10.12 | 9.09 | 9.98 | +8.13% | 1,500,344 | 1,430,399,337 |
| 2024-09-26 | 9 | 9.6 | 8.9 | 9.23 | +0.76% | 1,360,070 | 1,251,770,628 |
| 2024-09-25 | 8.77 | 9.44 | 8.71 | 9.16 | +2.58% | 1,379,050 | 1,255,603,128 |
| 2024-09-24 | 8.37 | 9.17 | 8.17 | 8.93 | +4.57% | 1,373,172 | 1,185,259,939 |
| 2024-09-23 | 8.94 | 9.36 | 8.48 | 8.54 | -1.95% | 1,319,346 | 1,179,401,776 |
| 2024-09-20 | 8.19 | 8.84 | 8.16 | 8.71 | +5.19% | 1,273,457 | 1,095,855,712 |
| 2024-09-19 | 8.3 | 8.38 | 7.86 | 8.28 | +0.98% | 902,383 | 735,790,854 |
| 2024-09-18 | 8.24 | 8.73 | 7.96 | 8.2 | -2.26% | 821,940 | 674,504,990 |
| 2024-09-13 | 8.11 | 8.88 | 8.11 | 8.39 | +2.44% | 1,137,504 | 964,142,995 |
| 2024-09-12 | 7.92 | 8.57 | 7.9 | 8.19 | +3.67% | 1,099,003 | 900,148,399 |
| 2024-09-11 | 7.99 | 8.11 | 7.82 | 7.9 | -4.47% | 739,093 | 585,677,737 |
| 2024-09-10 | 8 | 8.44 | 7.57 | 8.27 | +2.86% | 1,223,335 | 964,350,226 |
| 2024-09-09 | 8.21 | 8.38 | 7.9 | 8.04 | -7.59% | 1,154,393 | 934,623,617 |
| 2024-09-06 | 9.12 | 9.3 | 8.61 | 8.7 | -11.31% | 1,861,259 | 1,660,063,008 |
| 2024-09-05 | 8.4 | 10.28 | 8.39 | 9.81 | +14.47% | 2,643,966 | 2,564,273,873 |
| 2024-09-04 | 9.84 | 9.88 | 8.55 | 8.57 | -1.95% | 2,162,394 | 2,011,036,757 |
| 2024-09-03 | 7.25 | 8.74 | 7.16 | 8.74 | +20.05% | 857,436 | 684,748,524 |
| 2024-09-02 | 7.2 | 7.59 | 7.08 | 7.28 | +0.69% | 775,477 | 566,593,676 |
| 2024-08-30 | 6.85 | 7.43 | 6.82 | 7.23 | +5.09% | 632,133 | 454,223,044 |
| 2024-08-29 | 6.69 | 6.93 | 6.66 | 6.88 | +1.62% | 329,150 | 225,380,617 |
| 2024-08-28 | 6.7 | 6.83 | 6.46 | 6.77 | -0.88% | 334,593 | 223,260,982 |
| 2024-08-27 | 6.92 | 7.15 | 6.74 | 6.83 | -1.73% | 444,532 | 307,980,861 |
| 2024-08-26 | 7.08 | 7.2 | 6.91 | 6.95 | -2.66% | 536,753 | 376,174,093 |
| 2024-08-23 | 6.65 | 7.28 | 6.65 | 7.14 | +7.53% | 824,566 | 581,682,712 |
| 2024-08-22 | 6.7 | 6.96 | 6.61 | 6.64 | -1.19% | 238,436 | 161,312,106 |
| 2024-08-21 | 6.66 | 6.93 | 6.66 | 6.72 | -0.15% | 232,206 | 157,906,873 |
| 2024-08-20 | 6.8 | 6.87 | 6.67 | 6.73 | -2.89% | 240,319 | 161,979,672 |
| 2024-08-19 | 6.81 | 7.06 | 6.77 | 6.93 | +2.67% | 454,564 | 314,511,064 |
| 2024-08-16 | 6.51 | 6.9 | 6.51 | 6.75 | +3.69% | 326,688 | 219,834,641 |
| 2024-08-15 | 6.3 | 6.53 | 6.23 | 6.51 | +3.01% | 158,033 | 101,789,648 |
| 2024-08-14 | 6.26 | 6.38 | 6.25 | 6.32 | +0.8% | 83,605 | 52,886,065 |
| 2024-08-13 | 6.21 | 6.29 | 6.18 | 6.27 | +1.13% | 73,304 | 45,720,978 |
| 2024-08-12 | 6.27 | 6.31 | 6.17 | 6.2 | -1.74% | 97,692 | 60,792,583 |
| 2024-08-09 | 6.45 | 6.5 | 6.31 | 6.31 | -1.41% | 82,480 | 52,660,082 |
| 2024-08-08 | 6.49 | 6.53 | 6.33 | 6.4 | -1.84% | 119,904 | 76,854,013 |
| 2024-08-07 | 6.46 | 6.71 | 6.45 | 6.52 | +0.93% | 151,614 | 99,699,462 |
| 2024-08-06 | 6.45 | 6.53 | 6.35 | 6.46 | +1.41% | 128,523 | 82,526,627 |
| 2024-08-05 | 6.56 | 6.72 | 6.37 | 6.37 | -4.35% | 184,343 | 120,620,999 |
| 2024-08-02 | 6.79 | 6.87 | 6.63 | 6.66 | -2.49% | 239,985 | 162,285,524 |
| 2024-08-01 | 6.78 | 6.85 | 6.72 | 6.83 | +0.59% | 207,101 | 140,470,348 |
| 2024-07-31 | 6.59 | 6.79 | 6.56 | 6.79 | +3.19% | 196,171 | 131,751,616 |
| 2024-07-30 | 6.48 | 6.66 | 6.43 | 6.58 | +0.61% | 147,649 | 96,940,865 |
| 2024-07-29 | 6.43 | 6.57 | 6.38 | 6.54 | +1.55% | 121,158 | 78,712,904 |
| 2024-07-26 | 6.32 | 6.47 | 6.31 | 6.44 | +1.26% | 93,690 | 60,122,105 |
| 2024-07-25 | 6.27 | 6.4 | 6.19 | 6.36 | +0.95% | 92,724 | 58,525,864 |
| 2024-07-24 | 6.33 | 6.4 | 6.26 | 6.3 | -0.94% | 101,985 | 64,421,298 |
| 2024-07-23 | 6.41 | 6.52 | 6.35 | 6.36 | -1.24% | 125,415 | 80,693,889 |
| 2024-07-22 | 6.4 | 6.58 | 6.37 | 6.44 | +3.04% | 167,714 | 108,300,005 |
| 2024-07-19 | 6.18 | 6.33 | 6.17 | 6.25 | +0.81% | 97,563 | 61,252,099 |
| 2024-07-18 | 6.27 | 6.29 | 6.06 | 6.2 | -1.74% | 129,874 | 79,838,428 |
| 2024-07-17 | 6.45 | 6.48 | 6.3 | 6.31 | -2.02% | 85,555 | 54,583,680 |
| 2024-07-16 | 6.4 | 6.47 | 6.33 | 6.44 | +0.63% | 85,758 | 54,943,232 |
| 2024-07-15 | 6.51 | 6.55 | 6.37 | 6.4 | -1.99% | 91,185 | 58,540,456 |
| 2024-07-12 | 6.6 | 6.64 | 6.51 | 6.53 | -1.51% | 92,411 | 60,721,344 |
| 2024-07-11 | 6.58 | 6.67 | 6.54 | 6.63 | +2.79% | 125,024 | 82,756,967 |
| 2024-07-10 | 6.43 | 6.56 | 6.39 | 6.45 | -0.31% | 105,379 | 68,423,798 |
| 2024-07-09 | 6.29 | 6.49 | 6.16 | 6.47 | +2.37% | 142,459 | 90,242,093 |
| 2024-07-08 | 6.52 | 6.58 | 6.3 | 6.32 | -3.95% | 117,891 | 75,242,998 |
| 2024-07-05 | 6.42 | 6.6 | 6.3 | 6.58 | +2.33% | 142,861 | 93,203,449 |
| 2024-07-04 | 6.63 | 6.69 | 6.41 | 6.43 | -2.28% | 117,404 | 76,586,366 |
| 2024-07-03 | 6.8 | 6.83 | 6.57 | 6.58 | -3.94% | 157,065 | 104,669,716 |
| 2024-07-02 | 6.67 | 6.94 | 6.66 | 6.85 | +2.54% | 189,585 | 129,997,097 |
| 2024-07-01 | 6.55 | 6.69 | 6.45 | 6.68 | +2.14% | 140,627 | 92,356,538 |
| 2024-06-28 | 6.53 | 6.7 | 6.51 | 6.54 | 0% | 142,301 | 94,096,980 |
| 2024-06-27 | 6.71 | 6.74 | 6.53 | 6.54 | -2.39% | 145,514 | 96,465,854 |
| 2024-06-26 | 6.27 | 6.72 | 6.24 | 6.7 | +6.01% | 183,510 | 119,199,739 |
| 2024-06-25 | 6.48 | 6.54 | 6.22 | 6.32 | -2.17% | 150,893 | 95,707,961 |
| 2024-06-24 | 6.56 | 6.64 | 6.38 | 6.46 | -3.29% | 156,003 | 101,441,041 |
| 2024-06-21 | 6.65 | 6.76 | 6.55 | 6.68 | -0.3% | 111,969 | 74,637,252 |
| 2024-06-20 | 6.92 | 6.99 | 6.69 | 6.7 | -3.32% | 170,110 | 116,151,093 |
| 2024-06-19 | 6.93 | 7.14 | 6.92 | 6.93 | +0.14% | 182,896 | 128,208,543 |
| 2024-06-18 | 6.65 | 6.96 | 6.65 | 6.92 | +3.75% | 165,123 | 112,991,250 |
| 2024-06-17 | 6.7 | 6.78 | 6.63 | 6.67 | -0.89% | 103,995 | 69,587,774 |
| 2024-06-14 | 6.63 | 6.74 | 6.58 | 6.73 | +1.05% | 94,505 | 63,105,952 |
| 2024-06-13 | 6.64 | 6.73 | 6.59 | 6.66 | +0.3% | 109,184 | 72,733,904 |
| 2024-06-12 | 6.53 | 6.7 | 6.5 | 6.64 | +1.53% | 103,583 | 68,803,323 |
| 2024-06-11 | 6.31 | 6.54 | 6.27 | 6.54 | +2.19% | 137,271 | 88,534,474 |
| 2024-06-07 | 6.37 | 6.46 | 6.31 | 6.4 | +2.07% | 138,734 | 88,578,853 |
| 2024-06-06 | 6.74 | 6.8 | 6.2 | 6.27 | -5% | 242,150 | 154,306,215 |
| 2024-06-05 | 6.69 | 6.71 | 6.59 | 6.6 | -1.49% | 117,851 | 78,403,959 |
| 2024-06-04 | 6.81 | 6.84 | 6.6 | 6.7 | -2.33% | 143,415 | 95,868,511 |
| 2024-06-03 | 7.02 | 7.07 | 6.79 | 6.86 | -2.7% | 183,711 | 127,223,923 |
| 2024-05-31 | 6.86 | 7.08 | 6.85 | 7.05 | +2.92% | 139,337 | 97,580,535 |
| 2024-05-30 | 6.88 | 6.94 | 6.75 | 6.85 | -0.87% | 103,511 | 71,100,673 |
| 2024-05-29 | 6.92 | 7.05 | 6.86 | 6.91 | -0.72% | 110,123 | 76,561,623 |
| 2024-05-28 | 7.01 | 7.06 | 6.83 | 6.96 | -1.28% | 153,606 | 107,115,820 |
| 2024-05-27 | 7.09 | 7.14 | 6.81 | 7.05 | -2.62% | 394,470 | 274,269,850 |
| 2024-05-24 | 7.1 | 7.63 | 7 | 7.24 | +2.12% | 382,178 | 278,994,493 |
| 2024-05-23 | 7.24 | 7.25 | 7.06 | 7.09 | -2.34% | 112,335 | 80,078,345 |
| 2024-05-22 | 7.27 | 7.3 | 7.16 | 7.26 | +0.14% | 92,571 | 67,034,513 |
| 2024-05-21 | 7.3 | 7.37 | 7.22 | 7.25 | -0.55% | 116,946 | 85,108,512 |
| 2024-05-20 | 7.32 | 7.39 | 7.21 | 7.29 | -0.27% | 110,338 | 80,550,425 |
| 2024-05-17 | 7.2 | 7.31 | 7.13 | 7.31 | +1.53% | 114,605 | 83,168,889 |
| 2024-05-16 | 7.14 | 7.29 | 7.14 | 7.2 | +0.98% | 106,284 | 76,893,022 |
| 2024-05-15 | 7.18 | 7.22 | 7.08 | 7.13 | -0.83% | 71,996 | 51,531,581 |
| 2024-05-14 | 7.17 | 7.27 | 7.08 | 7.19 | +1.55% | 97,777 | 70,059,492 |
| 2024-05-13 | 7.25 | 7.25 | 7.03 | 7.08 | -2.75% | 120,352 | 85,629,690 |
| 2024-05-10 | 7.51 | 7.53 | 7.23 | 7.28 | -2.8% | 136,133 | 99,768,711 |
| 2024-05-09 | 7.42 | 7.55 | 7.41 | 7.49 | +0.81% | 119,870 | 89,822,015 |
| 2024-05-08 | 7.69 | 7.69 | 7.39 | 7.43 | -3.51% | 148,629 | 111,138,240 |
| 2024-05-07 | 7.71 | 7.77 | 7.59 | 7.7 | -0.26% | 135,659 | 104,207,366 |
| 2024-05-06 | 7.75 | 7.82 | 7.67 | 7.72 | +1.05% | 162,235 | 125,372,704 |
| 2024-04-30 | 7.6 | 7.68 | 7.53 | 7.64 | +0.39% | 173,129 | 131,826,538 |
| 2024-04-29 | 7.42 | 7.67 | 7.42 | 7.61 | +2.7% | 197,121 | 149,246,576 |
| 2024-04-26 | 7.13 | 7.44 | 7.13 | 7.41 | +3.93% | 198,112 | 145,469,428 |
| 2024-04-25 | 7.17 | 7.22 | 7.09 | 7.13 | 0% | 163,737 | 117,191,429 |
| 2024-04-24 | 6.82 | 7.13 | 6.77 | 7.13 | +4.55% | 169,173 | 118,881,603 |
| 2024-04-23 | 6.68 | 6.9 | 6.68 | 6.82 | +2.56% | 152,522 | 103,729,179 |
| 2024-04-22 | 6.61 | 6.79 | 6.47 | 6.65 | -1.04% | 120,157 | 79,760,581 |
| 2024-04-19 | 6.75 | 6.86 | 6.66 | 6.72 | -1.47% | 138,758 | 93,499,935 |
| 2024-04-18 | 6.9 | 6.98 | 6.7 | 6.82 | -0.58% | 152,258 | 104,583,283 |
| 2024-04-17 | 6.55 | 6.9 | 6.55 | 6.86 | +8.72% | 219,754 | 149,251,287 |
| 2024-04-16 | 6.91 | 6.99 | 6.28 | 6.31 | -9.34% | 264,176 | 172,759,153 |
| 2024-04-15 | 7.32 | 7.36 | 6.81 | 6.96 | -4.92% | 231,641 | 162,790,386 |
| 2024-04-12 | 7.38 | 7.5 | 7.27 | 7.32 | -0.81% | 132,796 | 97,894,465 |
| 2024-04-11 | 7.28 | 7.48 | 7.21 | 7.38 | +1.37% | 166,731 | 123,308,730 |
| 2024-04-10 | 7.63 | 7.64 | 7.21 | 7.28 | -4.84% | 218,245 | 160,659,105 |
| 2024-04-09 | 7.6 | 7.68 | 7.49 | 7.65 | +1.06% | 147,432 | 111,830,632 |
| 2024-04-08 | 7.73 | 7.78 | 7.51 | 7.57 | -2.7% | 168,663 | 128,858,494 |
| 2024-04-03 | 7.98 | 8.07 | 7.68 | 7.78 | -3.11% | 210,620 | 164,386,474 |
| 2024-04-02 | 8.14 | 8.33 | 7.98 | 8.03 | -1.59% | 284,546 | 231,198,150 |
| 2024-04-01 | 7.95 | 8.3 | 7.87 | 8.16 | +3.42% | 294,046 | 236,833,308 |
| 2024-03-29 | 7.8 | 7.92 | 7.65 | 7.89 | +0.51% | 222,380 | 173,520,523 |
| 2024-03-28 | 7.53 | 7.95 | 7.5 | 7.85 | +3.97% | 271,988 | 211,637,155 |
| 2024-03-27 | 8 | 8.07 | 7.49 | 7.55 | -6.33% | 320,125 | 246,499,127 |
| 2024-03-26 | 8.11 | 8.35 | 7.9 | 8.06 | -2.07% | 346,193 | 280,926,977 |
| 2024-03-25 | 8.53 | 8.77 | 8.19 | 8.23 | -4.86% | 461,421 | 394,732,666 |
| 2024-03-22 | 8.6 | 8.72 | 8.46 | 8.65 | +0.58% | 404,795 | 348,588,152 |
| 2024-03-21 | 8.61 | 8.75 | 8.56 | 8.6 | +0.12% | 335,752 | 290,326,648 |
| 2024-03-20 | 8.43 | 8.61 | 8.42 | 8.59 | +1.3% | 321,708 | 275,001,346 |
| 2024-03-19 | 8.55 | 8.73 | 8.48 | 8.48 | -1.85% | 394,528 | 338,850,254 |
| 2024-03-18 | 8.52 | 8.66 | 8.47 | 8.64 | +1.65% | 365,697 | 313,515,037 |
| 2024-03-15 | 8.47 | 8.53 | 8.3 | 8.5 | -0.7% | 336,528 | 283,244,701 |
| 2024-03-14 | 8.62 | 8.72 | 8.45 | 8.56 | -2.06% | 429,497 | 367,357,431 |
| 2024-03-13 | 8.84 | 8.93 | 8.69 | 8.74 | -2.35% | 539,063 | 473,764,092 |
| 2024-03-12 | 8.7 | 9.19 | 8.53 | 8.95 | +1.7% | 818,473 | 725,453,118 |
| 2024-03-11 | 8.74 | 9.2 | 8.67 | 8.8 | +3.29% | 802,127 | 710,315,881 |
| 2024-03-08 | 8.2 | 8.56 | 8 | 8.52 | +3.02% | 548,452 | 458,079,263 |
| 2024-03-07 | 9 | 9 | 8.25 | 8.27 | -7.08% | 890,550 | 759,754,417 |
| 2024-03-06 | 8.19 | 8.95 | 8.18 | 8.9 | +6.21% | 995,173 | 862,617,698 |
| 2024-03-05 | 8.25 | 8.67 | 8 | 8.38 | +2.07% | 998,167 | 840,482,583 |
| 2024-03-04 | 7.98 | 8.37 | 7.75 | 8.21 | +4.32% | 635,644 | 515,352,238 |
| 2024-03-01 | 7.8 | 7.91 | 7.65 | 7.87 | +0.25% | 498,432 | 388,746,838 |
| 2024-02-29 | 7.29 | 7.9 | 7.25 | 7.85 | +5.23% | 598,179 | 460,735,560 |
| 2024-02-28 | 8.51 | 8.52 | 7.43 | 7.46 | -3.99% | 1,133,299 | 921,894,311 |
| 2024-02-27 | 7.27 | 7.77 | 7.22 | 7.77 | +5.71% | 514,560 | 386,152,334 |
| 2024-02-26 | 7.28 | 7.54 | 7.11 | 7.35 | +1.1% | 499,217 | 366,365,739 |
| 2024-02-23 | 7.16 | 7.29 | 6.89 | 7.27 | +4.45% | 470,069 | 333,935,785 |
| 2024-02-22 | 6.73 | 6.96 | 6.67 | 6.96 | +5.14% | 407,414 | 279,024,113 |
| 2024-02-21 | 6.47 | 6.85 | 6.43 | 6.62 | -0.15% | 400,568 | 266,766,750 |
| 2024-02-20 | 6.5 | 6.73 | 6.33 | 6.63 | +1.53% | 340,108 | 221,501,390 |
| 2024-02-19 | 6.31 | 6.55 | 6.25 | 6.53 | +7.93% | 394,755 | 252,544,821 |
| 2024-02-08 | 5.46 | 6.05 | 5.46 | 6.05 | +11.62% | 326,754 | 189,171,685 |
| 2024-02-07 | 5.52 | 5.7 | 5.28 | 5.42 | -1.63% | 266,714 | 147,438,296 |
| 2024-02-06 | 5.18 | 5.68 | 5.05 | 5.51 | +4.16% | 290,743 | 154,932,101 |
| 2024-02-05 | 5.85 | 5.88 | 5.15 | 5.29 | -11.54% | 333,729 | 180,798,959 |
| 2024-02-02 | 6.31 | 6.52 | 5.73 | 5.98 | -5.23% | 233,904 | 142,282,163 |
| 2024-02-01 | 6.36 | 6.51 | 6.17 | 6.31 | -0.47% | 182,831 | 115,986,782 |
| 2024-01-31 | 6.8 | 6.84 | 6.31 | 6.34 | -7.17% | 215,018 | 140,473,491 |
| 2024-01-30 | 7.09 | 7.14 | 6.83 | 6.83 | -3.53% | 133,241 | 92,847,166 |
| 2024-01-29 | 7.41 | 7.46 | 7.08 | 7.08 | -4.32% | 167,081 | 120,282,207 |
| 2024-01-26 | 7.44 | 7.57 | 7.38 | 7.4 | -1.2% | 177,696 | 132,711,908 |
| 2024-01-25 | 7.18 | 7.53 | 7.18 | 7.49 | +3.45% | 230,900 | 170,334,181 |
| 2024-01-24 | 7.19 | 7.26 | 6.92 | 7.24 | +1.26% | 182,934 | 130,298,773 |
| 2024-01-23 | 7.08 | 7.23 | 7.02 | 7.15 | +0.56% | 171,143 | 122,141,171 |
| 2024-01-22 | 7.63 | 7.66 | 7.03 | 7.11 | -6.32% | 197,406 | 144,868,162 |
| 2024-01-19 | 7.78 | 7.83 | 7.56 | 7.59 | -2.69% | 156,092 | 119,906,879 |
| 2024-01-18 | 7.84 | 7.87 | 7.54 | 7.8 | 0% | 212,220 | 163,102,878 |
| 2024-01-17 | 8.01 | 8.04 | 7.8 | 7.8 | -2.99% | 144,131 | 114,088,047 |
| 2024-01-16 | 8 | 8.05 | 7.85 | 8.04 | +0.63% | 159,708 | 126,803,809 |
| 2024-01-15 | 7.97 | 8.05 | 7.91 | 7.99 | -0.25% | 114,343 | 91,282,920 |
| 2024-01-12 | 8.22 | 8.26 | 7.99 | 8.01 | -2.91% | 206,321 | 166,773,063 |
| 2024-01-11 | 7.84 | 8.29 | 7.84 | 8.25 | +5.77% | 307,660 | 249,832,086 |
| 2024-01-10 | 8 | 8.02 | 7.78 | 7.8 | -3.11% | 191,705 | 150,886,433 |
| 2024-01-09 | 8.06 | 8.17 | 7.96 | 8.05 | +0.5% | 191,597 | 154,571,726 |
| 2024-01-08 | 8.27 | 8.28 | 7.91 | 8.01 | -4.42% | 300,898 | 242,409,628 |
| 2024-01-05 | 8.65 | 8.66 | 8.31 | 8.38 | -3.12% | 194,152 | 164,528,861 |
| 2024-01-04 | 8.52 | 8.74 | 8.41 | 8.65 | +1.29% | 229,349 | 198,286,811 |
| 2024-01-03 | 8.61 | 8.67 | 8.44 | 8.54 | -1.04% | 158,155 | 135,050,068 |
| 2024-01-02 | 8.78 | 8.82 | 8.61 | 8.63 | -1.37% | 170,759 | 148,209,265 |
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：