股票概览
24.18
-1.95%
-0.48
24.76
开盘价
24.88
最高价
23.94
最低价
132,278
成交量
数据更新至: 2025-03-25
技术指标
25.43
MA5 (5日均线)
26.09
MA10 (10日均线)
26.91
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 | 24.76 | 24.88 | 23.94 | 24.18 | -1.95% | 132,278 | 320,226,779 |
| 2025-03-24 | 25.3 | 25.62 | 23.89 | 24.66 | -2.53% | 320,954 | 787,370,196 |
| 2025-03-21 | 26.08 | 26.32 | 25.26 | 25.3 | -3.8% | 297,671 | 762,109,721 |
| 2025-03-20 | 26.59 | 26.94 | 26.3 | 26.3 | -1.54% | 245,090 | 651,367,491 |
| 2025-03-19 | 26.85 | 27.56 | 26.62 | 26.71 | -1.51% | 277,031 | 748,911,707 |
| 2025-03-18 | 26.81 | 27.84 | 26.8 | 27.12 | +1.57% | 374,869 | 1,023,377,251 |
| 2025-03-17 | 26.57 | 27.5 | 26.5 | 26.7 | 0% | 328,508 | 884,935,160 |
| 2025-03-14 | 25.77 | 26.96 | 25.77 | 26.7 | +2.81% | 377,698 | 1,001,748,822 |
| 2025-03-13 | 27.07 | 27.2 | 25.9 | 25.97 | -4.73% | 449,275 | 1,182,410,920 |
| 2025-03-12 | 27.6 | 28.55 | 27.25 | 27.26 | -1.12% | 508,265 | 1,419,150,862 |
| 2025-03-11 | 27.38 | 27.89 | 27.11 | 27.57 | -1.5% | 365,706 | 1,003,076,952 |
| 2025-03-10 | 27.06 | 28.28 | 26.77 | 27.99 | +3.48% | 563,059 | 1,559,707,713 |
| 2025-03-07 | 27.52 | 27.96 | 26.79 | 27.05 | -2.66% | 493,624 | 1,349,951,421 |
| 2025-03-06 | 27.81 | 28.28 | 27.5 | 27.79 | +0.72% | 610,473 | 1,702,470,693 |
| 2025-03-05 | 28.2 | 28.51 | 27.25 | 27.59 | -2.99% | 681,409 | 1,891,738,634 |
| 2025-03-04 | 25.9 | 29 | 25.78 | 28.44 | +8.72% | 968,419 | 2,677,107,111 |
| 2025-03-03 | 26.66 | 26.88 | 25.6 | 26.16 | -0.49% | 484,130 | 1,272,812,733 |
| 2025-02-28 | 27.9 | 28.39 | 26.08 | 26.29 | -7.59% | 685,791 | 1,859,514,742 |
| 2025-02-27 | 29.62 | 29.94 | 27.7 | 28.45 | -4.88% | 923,656 | 2,658,255,909 |
| 2025-02-26 | 28.97 | 30 | 28.28 | 29.91 | +2.57% | 1,176,912 | 3,436,909,742 |
| 2025-02-25 | 28.76 | 29.93 | 27.78 | 29.16 | +1.96% | 1,304,988 | 3,759,430,876 |
| 2025-02-24 | 28.98 | 31 | 28.51 | 28.6 | +1.24% | 2,062,342 | 6,095,276,235 |
| 2025-02-21 | 23.65 | 28.25 | 23.23 | 28.25 | +20.01% | 1,354,826 | 3,592,271,001 |
| 2025-02-20 | 23.91 | 24.16 | 23.3 | 23.54 | -2.2% | 406,385 | 959,861,262 |
| 2025-02-19 | 22.78 | 24.26 | 22.7 | 24.07 | +1.99% | 493,175 | 1,173,821,356 |
| 2025-02-18 | 24.81 | 25.35 | 23.46 | 23.6 | -5.37% | 532,177 | 1,300,021,092 |
| 2025-02-17 | 24.51 | 25.4 | 24.51 | 24.94 | +0.77% | 505,265 | 1,256,462,997 |
| 2025-02-14 | 25 | 25.02 | 24.25 | 24.75 | -1.75% | 446,307 | 1,100,113,945 |
| 2025-02-13 | 25.99 | 25.99 | 25.05 | 25.19 | -3.08% | 614,403 | 1,560,009,287 |
| 2025-02-12 | 24.1 | 26.03 | 24.06 | 25.99 | +7.26% | 1,004,589 | 2,545,555,749 |
| 2025-02-11 | 24.88 | 24.98 | 24.2 | 24.23 | -3.23% | 435,769 | 1,063,084,260 |
| 2025-02-10 | 24.47 | 25.41 | 24.47 | 25.04 | +2.62% | 574,166 | 1,432,788,551 |
| 2025-02-07 | 23.8 | 25.21 | 23.61 | 24.4 | +2.31% | 768,988 | 1,877,390,573 |
| 2025-02-06 | 22.77 | 23.97 | 22.51 | 23.85 | +3.56% | 482,928 | 1,135,968,811 |
| 2025-02-05 | 22.8 | 23.4 | 22.6 | 23.03 | +3.97% | 408,930 | 943,214,898 |
| 2025-01-27 | 23.22 | 23.33 | 22.15 | 22.15 | -3.61% | 270,100 | 610,984,219 |
| 2025-01-24 | 22.69 | 23.3 | 22.66 | 22.98 | +1.14% | 337,746 | 776,112,001 |
| 2025-01-23 | 23.4 | 24.17 | 22.72 | 22.72 | -1.17% | 463,817 | 1,090,923,209 |
| 2025-01-22 | 23.5 | 23.82 | 22.78 | 22.99 | -3.61% | 433,079 | 1,004,009,214 |
| 2025-01-21 | 24.43 | 24.76 | 23.55 | 23.85 | -1.85% | 493,304 | 1,177,901,018 |
| 2025-01-20 | 25 | 25.03 | 24.08 | 24.3 | -2.72% | 693,692 | 1,689,854,455 |
| 2025-01-17 | 23.58 | 25.8 | 23.13 | 24.98 | +5.58% | 1,012,063 | 2,488,767,745 |
| 2025-01-16 | 23.75 | 24.43 | 23.29 | 23.66 | +1.11% | 563,210 | 1,342,867,933 |
| 2025-01-15 | 23.75 | 23.91 | 23.21 | 23.4 | -1.39% | 506,363 | 1,188,536,378 |
| 2025-01-14 | 21.45 | 24.03 | 21.23 | 23.73 | +11.36% | 779,416 | 1,781,728,976 |
| 2025-01-13 | 20.85 | 21.47 | 20.47 | 21.31 | +0.05% | 295,395 | 620,550,661 |
| 2025-01-10 | 22.05 | 22.71 | 21.28 | 21.3 | -3.92% | 406,561 | 899,361,670 |
| 2025-01-09 | 21.85 | 22.58 | 21.85 | 22.17 | +0.54% | 359,301 | 800,664,997 |
| 2025-01-08 | 21.85 | 22.36 | 21.12 | 22.05 | -0.32% | 448,145 | 977,808,441 |
| 2025-01-07 | 21.32 | 22.28 | 21.32 | 22.12 | +5.13% | 508,315 | 1,115,568,440 |
| 2025-01-06 | 21.22 | 21.65 | 20.88 | 21.04 | -1.77% | 334,222 | 707,556,368 |
| 2025-01-03 | 23.06 | 23.18 | 21.28 | 21.42 | -6.38% | 456,340 | 1,002,487,259 |
| 2025-01-02 | 23.83 | 23.87 | 22.56 | 22.88 | -4.03% | 398,870 | 924,447,820 |
| 2024-12-31 | 25.5 | 25.58 | 23.83 | 23.84 | -5.62% | 435,930 | 1,061,536,408 |
| 2024-12-30 | 25.61 | 25.75 | 25 | 25.26 | -1.98% | 375,820 | 952,317,680 |
| 2024-12-27 | 26.01 | 26.59 | 25.66 | 25.77 | -1.42% | 480,259 | 1,254,069,223 |
| 2024-12-26 | 27.03 | 27.49 | 25.25 | 26.14 | -3.29% | 550,920 | 1,474,220,017 |
| 2024-12-25 | 28.24 | 28.5 | 26.9 | 27.03 | -5.16% | 448,407 | 1,231,991,925 |
| 2024-12-24 | 28.4 | 28.75 | 26.82 | 28.5 | +0.92% | 589,502 | 1,644,810,861 |
| 2024-12-23 | 29.01 | 29.9 | 28.2 | 28.24 | -3.72% | 597,553 | 1,732,690,466 |
| 2024-12-20 | 27.66 | 30.55 | 27.52 | 29.33 | +6% | 1,032,959 | 3,015,892,584 |
| 2024-12-19 | 27.22 | 28 | 27.2 | 27.67 | -1% | 400,001 | 1,104,480,946 |
| 2024-12-18 | 27.08 | 28.35 | 26.71 | 27.95 | +3.25% | 529,627 | 1,465,775,813 |
| 2024-12-17 | 27.6 | 28.05 | 26.95 | 27.07 | -2.84% | 373,902 | 1,021,742,900 |
| 2024-12-16 | 28.52 | 28.92 | 27.68 | 27.86 | -2.96% | 457,747 | 1,293,604,413 |
| 2024-12-13 | 28.9 | 29.55 | 28 | 28.71 | -1.07% | 731,999 | 2,101,056,947 |
| 2024-12-12 | 29.22 | 29.29 | 28.51 | 29.02 | -1.66% | 589,668 | 1,702,942,556 |
| 2024-12-11 | 29.1 | 30.26 | 28.9 | 29.51 | +0.55% | 557,209 | 1,653,215,916 |
| 2024-12-10 | 31.5 | 31.55 | 29.34 | 29.35 | -0.54% | 691,666 | 2,099,590,949 |
| 2024-12-09 | 31.03 | 31.1 | 29.2 | 29.51 | -5.84% | 739,072 | 2,215,723,929 |
| 2024-12-06 | 31.67 | 32.26 | 30.56 | 31.34 | -2% | 859,584 | 2,688,186,814 |
| 2024-12-05 | 30.09 | 32.49 | 30.09 | 31.98 | +3.36% | 1,077,706 | 3,419,032,517 |
| 2024-12-04 | 31.01 | 34 | 30.7 | 30.94 | +5.02% | 1,424,042 | 4,564,913,783 |
| 2024-12-03 | 30.51 | 30.71 | 29.35 | 29.46 | -2.35% | 647,710 | 1,929,583,542 |
| 2024-12-02 | 29.8 | 30.42 | 29.7 | 30.17 | -0.4% | 778,600 | 2,339,902,612 |
| 2024-11-29 | 28.53 | 31.87 | 27.8 | 30.29 | +4.74% | 1,183,956 | 3,529,056,350 |
| 2024-11-28 | 28.74 | 30.12 | 28.3 | 28.92 | +1.33% | 945,444 | 2,777,287,825 |
| 2024-11-27 | 27.34 | 28.56 | 26.39 | 28.54 | +3.18% | 654,765 | 1,814,786,588 |
| 2024-11-26 | 28.43 | 29.1 | 27.6 | 27.66 | -3.62% | 504,796 | 1,423,082,098 |
| 2024-11-25 | 27.45 | 28.89 | 26.89 | 28.7 | +3.87% | 762,993 | 2,132,668,872 |
| 2024-11-22 | 29.4 | 29.99 | 27.45 | 27.63 | -7.06% | 766,960 | 2,202,087,579 |
| 2024-11-21 | 29.43 | 30.84 | 29.08 | 29.73 | +0.07% | 787,925 | 2,354,991,625 |
| 2024-11-20 | 28.81 | 29.77 | 28.4 | 29.71 | +2.31% | 723,375 | 2,109,574,056 |
| 2024-11-19 | 27.33 | 29.38 | 27.3 | 29.04 | +6.22% | 882,023 | 2,492,416,102 |
| 2024-11-18 | 30.67 | 30.95 | 26.83 | 27.34 | -10.57% | 1,028,007 | 2,897,796,478 |
| 2024-11-15 | 31.25 | 32.5 | 30.5 | 30.57 | -2.64% | 698,830 | 2,196,460,247 |
| 2024-11-14 | 33 | 33.2 | 31.31 | 31.4 | -6.16% | 697,516 | 2,244,489,953 |
| 2024-11-13 | 33.87 | 34.2 | 32.15 | 33.46 | -2.34% | 858,617 | 2,837,306,706 |
| 2024-11-12 | 35.1 | 36.16 | 34.13 | 34.26 | -4.7% | 985,865 | 3,427,154,374 |
| 2024-11-11 | 35.34 | 37.9 | 35.01 | 35.95 | +1.21% | 1,387,191 | 5,021,071,742 |
| 2024-11-08 | 38.04 | 39.99 | 35.3 | 35.52 | -2.68% | 1,474,537 | 5,557,748,322 |
| 2024-11-07 | 35.19 | 37.5 | 34.01 | 36.5 | -0.82% | 1,415,662 | 5,050,691,946 |
| 2024-11-06 | 34.2 | 38 | 33.5 | 36.8 | +6.95% | 1,824,076 | 6,512,075,085 |
| 2024-11-05 | 31.99 | 35.96 | 31.99 | 34.41 | +7.87% | 1,522,070 | 5,219,623,526 |
| 2024-11-04 | 30.98 | 32.77 | 30 | 31.9 | -0.06% | 1,155,078 | 3,644,902,295 |
| 2024-11-01 | 38.05 | 38.95 | 31.92 | 31.92 | -20% | 2,209,145 | 7,740,833,454 |
| 2024-10-31 | 34.58 | 41.5 | 33.7 | 39.9 | +15.38% | 2,566,699 | 9,933,919,274 |
| 2024-10-30 | 31.7 | 36 | 31.5 | 34.58 | +5.01% | 1,690,668 | 5,618,231,469 |
| 2024-10-29 | 32.21 | 36.6 | 31.77 | 32.93 | +0.46% | 1,824,707 | 6,250,909,448 |
| 2024-10-28 | 31.3 | 33.5 | 30 | 32.78 | +2.47% | 1,494,083 | 4,723,496,749 |
| 2024-10-25 | 34 | 34 | 31.76 | 31.99 | -4.22% | 1,434,348 | 4,665,046,436 |
| 2024-10-24 | 30.98 | 35.08 | 30.97 | 33.4 | +3.63% | 1,716,786 | 5,760,809,846 |
| 2024-10-23 | 32.5 | 34.73 | 31.67 | 32.23 | -7.65% | 1,842,339 | 6,071,524,494 |
| 2024-10-22 | 31 | 37 | 30.18 | 34.9 | +8.99% | 2,569,456 | 8,682,186,213 |
| 2024-10-21 | 30.32 | 34.3 | 30.18 | 32.02 | +12.04% | 2,797,650 | 9,206,576,833 |
| 2024-10-18 | 22.85 | 28.58 | 22.11 | 28.58 | +19.98% | 2,486,309 | 6,451,054,998 |
| 2024-10-17 | 25.37 | 26.28 | 23.01 | 23.82 | -0.58% | 1,911,748 | 4,779,768,109 |
| 2024-10-16 | 23.41 | 24.94 | 22.66 | 23.96 | -3.35% | 1,675,353 | 3,990,459,031 |
| 2024-10-15 | 22.8 | 27.28 | 22.1 | 24.79 | +7.88% | 2,945,729 | 7,348,881,643 |
| 2024-10-14 | 18.05 | 22.98 | 17.93 | 22.98 | +20% | 2,531,605 | 5,282,635,072 |
| 2024-10-11 | 17.59 | 21.75 | 17.59 | 19.15 | -12.91% | 2,571,292 | 4,806,953,426 |
| 2024-10-10 | 23.21 | 23.21 | 20.2 | 21.99 | +13.7% | 3,507,230 | 8,005,422,678 |
| 2024-10-09 | 19.34 | 19.34 | 19.34 | 19.34 | +19.98% | 264,732 | 511,990,798 |
| 2024-10-08 | 16.12 | 16.12 | 16.12 | 16.12 | +20.03% | 110,052 | 177,403,275 |
| 2024-09-30 | 11.67 | 13.43 | 11.67 | 13.43 | +20.02% | 797,099 | 1,017,553,081 |
| 2024-09-27 | 10.52 | 11.38 | 10.52 | 11.19 | +7.6% | 529,043 | 580,562,868 |
| 2024-09-26 | 10.17 | 10.42 | 10.12 | 10.4 | +1.86% | 298,031 | 307,062,958 |
| 2024-09-25 | 10.38 | 10.53 | 10.19 | 10.21 | -0.68% | 387,882 | 401,841,792 |
| 2024-09-24 | 10.07 | 10.28 | 9.82 | 10.28 | +0.39% | 406,950 | 409,809,406 |
| 2024-09-23 | 9.69 | 10.29 | 9.64 | 10.24 | +6.22% | 390,078 | 392,744,413 |
| 2024-09-20 | 9.63 | 9.87 | 9.56 | 9.64 | +0.52% | 176,949 | 171,431,320 |
| 2024-09-19 | 9.41 | 9.64 | 9.27 | 9.59 | +3.01% | 147,889 | 140,461,892 |
| 2024-09-18 | 9.61 | 9.74 | 9.27 | 9.31 | -2.62% | 127,506 | 120,164,419 |
| 2024-09-13 | 9.69 | 9.85 | 9.53 | 9.56 | -1.54% | 118,437 | 114,515,737 |
| 2024-09-12 | 9.88 | 9.97 | 9.67 | 9.71 | -1.32% | 147,166 | 144,245,096 |
| 2024-09-11 | 9.97 | 10.06 | 9.77 | 9.84 | -1.89% | 164,073 | 161,962,365 |
| 2024-09-10 | 10.13 | 10.16 | 9.74 | 10.03 | -0.59% | 263,381 | 261,036,959 |
| 2024-09-09 | 10.04 | 10.58 | 10.01 | 10.09 | +0.5% | 430,154 | 441,140,861 |
| 2024-09-06 | 9.4 | 10.73 | 9.27 | 10.04 | +6.92% | 470,608 | 469,797,904 |
| 2024-09-05 | 9.14 | 9.5 | 9.14 | 9.39 | +2.62% | 162,371 | 152,229,308 |
| 2024-09-04 | 9.14 | 9.3 | 9.1 | 9.15 | -0.76% | 82,456 | 75,719,549 |
| 2024-09-03 | 9.13 | 9.33 | 9.11 | 9.22 | +0.77% | 79,929 | 73,778,186 |
| 2024-09-02 | 9.5 | 9.6 | 9.12 | 9.15 | -3.48% | 134,824 | 125,611,719 |
| 2024-08-30 | 9.23 | 9.6 | 9.2 | 9.48 | +2.71% | 157,106 | 148,960,108 |
| 2024-08-29 | 9.08 | 9.3 | 9.04 | 9.23 | +1.1% | 95,225 | 87,669,076 |
| 2024-08-28 | 9.09 | 9.23 | 9.03 | 9.13 | +1.33% | 92,361 | 84,393,580 |
| 2024-08-27 | 9.26 | 9.3 | 8.97 | 9.01 | -2.59% | 104,492 | 94,871,344 |
| 2024-08-26 | 9.19 | 9.37 | 9.19 | 9.25 | -0.22% | 92,069 | 85,494,306 |
| 2024-08-23 | 9.32 | 9.37 | 9.16 | 9.27 | 0% | 110,858 | 102,735,014 |
| 2024-08-22 | 9.51 | 9.57 | 9.26 | 9.27 | -2.73% | 141,751 | 133,059,752 |
| 2024-08-21 | 9.53 | 9.73 | 9.5 | 9.53 | -0.52% | 115,908 | 111,291,404 |
| 2024-08-20 | 9.76 | 9.79 | 9.52 | 9.58 | -1.94% | 145,050 | 139,704,161 |
| 2024-08-19 | 9.76 | 9.98 | 9.63 | 9.77 | +0.21% | 167,836 | 164,929,021 |
| 2024-08-16 | 10.07 | 10.17 | 9.75 | 9.75 | -2.99% | 199,007 | 197,786,934 |
| 2024-08-15 | 9.88 | 10.24 | 9.85 | 10.05 | +0.4% | 197,012 | 198,646,133 |
| 2024-08-14 | 9.99 | 10.2 | 9.92 | 10.01 | +0.4% | 192,968 | 193,901,832 |
| 2024-08-13 | 9.89 | 10.04 | 9.79 | 9.97 | +0.81% | 153,440 | 152,166,741 |
| 2024-08-12 | 10.2 | 10.35 | 9.8 | 9.89 | -4.72% | 317,690 | 317,742,334 |
| 2024-08-09 | 10.28 | 10.69 | 10.28 | 10.38 | +3.18% | 451,594 | 474,572,894 |
| 2024-08-08 | 10.1 | 10.3 | 9.86 | 10.06 | -1.57% | 260,131 | 261,873,059 |
| 2024-08-07 | 10.25 | 10.42 | 10.15 | 10.22 | -1.35% | 206,476 | 212,410,488 |
| 2024-08-06 | 10.45 | 10.6 | 10.09 | 10.36 | +1.37% | 262,747 | 269,900,646 |
| 2024-08-05 | 10.53 | 10.76 | 10.21 | 10.22 | -4.4% | 347,345 | 363,087,884 |
| 2024-08-02 | 11.07 | 11.22 | 10.68 | 10.69 | -6.39% | 534,520 | 585,275,438 |
| 2024-08-01 | 10.71 | 11.89 | 10.71 | 11.42 | +5.35% | 775,115 | 868,753,352 |
| 2024-07-31 | 10.5 | 11.07 | 10.45 | 10.84 | +0.09% | 657,826 | 709,076,287 |
| 2024-07-30 | 10.18 | 10.84 | 9.94 | 10.83 | +4.34% | 652,692 | 674,024,961 |
| 2024-07-29 | 10.36 | 10.92 | 10.36 | 10.38 | -0.38% | 593,031 | 627,728,652 |
| 2024-07-26 | 10.91 | 11.09 | 10.33 | 10.42 | -6.88% | 729,894 | 772,702,748 |
| 2024-07-25 | 11.48 | 11.8 | 10.98 | 11.19 | -6.75% | 816,488 | 917,834,624 |
| 2024-07-24 | 11.1 | 12.87 | 10.9 | 12 | +6.1% | 1,109,825 | 1,317,821,642 |
| 2024-07-23 | 10.81 | 12.25 | 10.18 | 11.31 | +5.9% | 1,132,024 | 1,263,298,342 |
| 2024-07-22 | 8.94 | 10.68 | 8.94 | 10.68 | +20% | 679,770 | 694,644,456 |
| 2024-07-19 | 8.42 | 8.99 | 8.37 | 8.9 | +6.46% | 225,583 | 198,576,408 |
| 2024-07-18 | 8.42 | 8.45 | 8.11 | 8.36 | -1.42% | 89,082 | 73,560,034 |
| 2024-07-17 | 8.66 | 8.67 | 8.46 | 8.48 | -1.97% | 58,739 | 50,174,754 |
| 2024-07-16 | 8.57 | 8.7 | 8.44 | 8.65 | +0.93% | 61,688 | 52,950,322 |
| 2024-07-15 | 8.7 | 8.86 | 8.53 | 8.57 | -1.38% | 66,716 | 57,783,166 |
| 2024-07-12 | 8.7 | 8.75 | 8.61 | 8.69 | +0.12% | 70,014 | 60,739,338 |
| 2024-07-11 | 8.68 | 8.73 | 8.56 | 8.68 | +2.36% | 80,286 | 69,490,226 |
| 2024-07-10 | 8.46 | 8.61 | 8.44 | 8.48 | -1.05% | 60,786 | 51,855,362 |
| 2024-07-09 | 8.13 | 8.6 | 8.08 | 8.57 | +5.15% | 124,602 | 104,702,554 |
| 2024-07-08 | 8.29 | 8.48 | 8.1 | 8.15 | -2.4% | 74,669 | 61,797,505 |
| 2024-07-05 | 8.31 | 8.4 | 8.17 | 8.35 | +0.48% | 63,074 | 52,363,824 |
| 2024-07-04 | 8.64 | 8.71 | 8.31 | 8.31 | -4.26% | 82,443 | 69,877,818 |
| 2024-07-03 | 8.64 | 8.8 | 8.48 | 8.68 | +0.46% | 79,856 | 69,203,798 |
| 2024-07-02 | 8.65 | 8.79 | 8.56 | 8.64 | -0.23% | 67,430 | 58,507,083 |
| 2024-07-01 | 8.76 | 8.82 | 8.45 | 8.66 | -0.8% | 87,857 | 75,397,373 |
| 2024-06-28 | 8.66 | 9.02 | 8.61 | 8.73 | +0.46% | 103,292 | 91,365,122 |
| 2024-06-27 | 8.96 | 8.99 | 8.68 | 8.69 | -3.23% | 84,344 | 74,401,821 |
| 2024-06-26 | 8.45 | 9.04 | 8.26 | 8.98 | +6.27% | 126,975 | 110,305,149 |
| 2024-06-25 | 8.8 | 8.88 | 8.32 | 8.45 | -3.98% | 132,680 | 113,340,925 |
| 2024-06-24 | 9.18 | 9.28 | 8.77 | 8.8 | -5.17% | 126,592 | 113,859,840 |
| 2024-06-21 | 9.08 | 9.4 | 8.89 | 9.28 | -0.22% | 139,527 | 128,078,807 |
| 2024-06-20 | 9.41 | 9.69 | 9.28 | 9.3 | -1.59% | 216,378 | 206,554,862 |
| 2024-06-19 | 9.37 | 9.55 | 9.32 | 9.45 | +0.21% | 104,054 | 98,226,873 |
| 2024-06-18 | 9.36 | 9.5 | 9.27 | 9.43 | +1.07% | 110,716 | 104,270,306 |
| 2024-06-17 | 9.18 | 9.39 | 9.09 | 9.33 | +0.97% | 88,346 | 82,057,973 |
| 2024-06-14 | 9.4 | 9.42 | 9.12 | 9.24 | -0.75% | 87,658 | 80,773,494 |
| 2024-06-13 | 9.28 | 9.47 | 9.21 | 9.31 | +0.32% | 136,204 | 127,110,122 |
| 2024-06-12 | 9.17 | 9.34 | 9.1 | 9.28 | +1.2% | 119,954 | 111,085,405 |
| 2024-06-11 | 8.76 | 9.18 | 8.66 | 9.17 | +4.44% | 138,890 | 125,266,574 |
| 2024-06-07 | 8.77 | 8.99 | 8.63 | 8.78 | +0.69% | 102,188 | 89,891,289 |
| 2024-06-06 | 9.11 | 9.5 | 8.67 | 8.72 | -3.43% | 173,735 | 156,894,006 |
| 2024-06-05 | 9.07 | 9.37 | 9 | 9.03 | -0.44% | 110,329 | 101,658,810 |
| 2024-06-04 | 9.4 | 9.49 | 8.91 | 9.07 | -4.43% | 153,085 | 139,203,962 |
| 2024-06-03 | 9.42 | 9.65 | 9.31 | 9.49 | -0.21% | 136,692 | 129,779,027 |
| 2024-05-31 | 9.38 | 9.62 | 9.34 | 9.51 | +0.63% | 143,538 | 136,154,682 |
| 2024-05-30 | 9.12 | 9.54 | 9.03 | 9.45 | +2.27% | 168,028 | 157,274,797 |
| 2024-05-29 | 9.12 | 9.43 | 9.1 | 9.24 | -1.28% | 144,859 | 134,902,721 |
| 2024-05-28 | 9.23 | 9.88 | 9.09 | 9.36 | +2.86% | 273,799 | 261,027,851 |
| 2024-05-27 | 8.9 | 9.12 | 8.66 | 9.1 | +2.59% | 84,227 | 74,469,151 |
| 2024-05-24 | 9.1 | 9.23 | 8.87 | 8.87 | -3.27% | 75,600 | 68,051,133 |
| 2024-05-23 | 9.38 | 9.39 | 9.14 | 9.17 | -2.24% | 65,141 | 60,069,059 |
| 2024-05-22 | 9.27 | 9.4 | 9.21 | 9.38 | +1.41% | 60,506 | 56,413,208 |
| 2024-05-21 | 9.29 | 9.37 | 9.2 | 9.25 | -1.39% | 56,780 | 52,563,917 |
| 2024-05-20 | 9.3 | 9.53 | 9.21 | 9.38 | +0.64% | 88,836 | 83,539,148 |
| 2024-05-17 | 9.1 | 9.32 | 9.01 | 9.32 | +2.53% | 87,991 | 81,182,913 |
| 2024-05-16 | 9.07 | 9.23 | 9.05 | 9.09 | +0.55% | 73,726 | 67,520,746 |
| 2024-05-15 | 9.07 | 9.22 | 8.94 | 9.04 | -0.77% | 57,073 | 51,884,525 |
| 2024-05-14 | 9.19 | 9.33 | 9.06 | 9.11 | +0.33% | 63,914 | 58,534,955 |
| 2024-05-13 | 9.25 | 9.3 | 9.05 | 9.08 | -3.2% | 100,587 | 91,987,865 |
| 2024-05-10 | 9.69 | 9.74 | 9.36 | 9.38 | -3.4% | 143,045 | 135,702,177 |
| 2024-05-09 | 9.67 | 10.25 | 9.59 | 9.71 | +3.52% | 230,972 | 227,165,576 |
| 2024-05-08 | 9.7 | 9.73 | 9.35 | 9.38 | -3.2% | 81,697 | 77,483,381 |
| 2024-05-07 | 9.6 | 9.74 | 9.53 | 9.69 | +0.41% | 90,644 | 87,521,055 |
| 2024-05-06 | 9.8 | 9.91 | 9.65 | 9.65 | -0.72% | 110,572 | 107,739,289 |
| 2024-04-30 | 9.72 | 9.88 | 9.6 | 9.72 | -0.1% | 120,725 | 117,456,414 |
| 2024-04-29 | 9.53 | 9.83 | 9.5 | 9.73 | +2.64% | 152,976 | 148,911,202 |
| 2024-04-26 | 8.94 | 9.57 | 8.84 | 9.48 | +6.76% | 188,573 | 176,431,052 |
| 2024-04-25 | 8.74 | 9.01 | 8.69 | 8.88 | +0.91% | 101,897 | 90,601,875 |
| 2024-04-24 | 8.47 | 8.81 | 8.47 | 8.8 | +3.77% | 111,184 | 96,712,624 |
| 2024-04-23 | 8.38 | 8.54 | 8.38 | 8.48 | +1.8% | 81,503 | 68,979,400 |
| 2024-04-22 | 8.22 | 8.41 | 7.95 | 8.33 | +0.73% | 80,667 | 66,529,345 |
| 2024-04-19 | 8.47 | 8.49 | 8.19 | 8.27 | -2.71% | 85,141 | 70,567,205 |
| 2024-04-18 | 8.69 | 8.72 | 8.41 | 8.5 | -2.63% | 95,440 | 81,876,006 |
| 2024-04-17 | 7.99 | 8.73 | 7.99 | 8.73 | +11.21% | 145,631 | 123,393,830 |
| 2024-04-16 | 8.74 | 8.74 | 7.84 | 7.85 | -10.18% | 155,232 | 126,307,143 |
| 2024-04-15 | 9.21 | 9.43 | 8.56 | 8.74 | -5.92% | 153,648 | 136,655,411 |
| 2024-04-12 | 9.31 | 9.51 | 9.25 | 9.29 | -0.32% | 52,520 | 49,185,758 |
| 2024-04-11 | 9.25 | 9.48 | 9.22 | 9.32 | -0.11% | 57,577 | 54,070,921 |
| 2024-04-10 | 9.65 | 9.72 | 9.21 | 9.33 | -3.91% | 90,914 | 85,241,849 |
| 2024-04-09 | 9.52 | 9.75 | 9.5 | 9.71 | +1.89% | 63,461 | 61,247,886 |
| 2024-04-08 | 9.91 | 9.95 | 9.5 | 9.53 | -3.64% | 89,971 | 87,398,061 |
| 2024-04-03 | 10.02 | 10.14 | 9.73 | 9.89 | -0.9% | 100,078 | 99,420,670 |
| 2024-04-02 | 10.21 | 10.22 | 9.92 | 9.98 | -2.25% | 96,243 | 96,414,769 |
| 2024-04-01 | 10.05 | 10.3 | 10.05 | 10.21 | +1.69% | 109,075 | 111,019,395 |
| 2024-03-29 | 10 | 10.17 | 9.75 | 10.04 | -0.4% | 137,231 | 136,390,712 |
| 2024-03-28 | 9.92 | 10.25 | 9.81 | 10.08 | +1.72% | 152,345 | 153,062,965 |
| 2024-03-27 | 10.86 | 10.87 | 9.8 | 9.91 | -8.66% | 233,778 | 239,040,287 |
| 2024-03-26 | 10.6 | 11.32 | 10.6 | 10.85 | +1.59% | 171,532 | 187,170,712 |
| 2024-03-25 | 11.29 | 11.3 | 10.63 | 10.68 | -6.72% | 291,357 | 320,944,851 |
| 2024-03-22 | 10.9 | 11.59 | 10.9 | 11.45 | +3.71% | 413,393 | 471,347,145 |
| 2024-03-21 | 11 | 11.41 | 10.93 | 11.04 | +0.36% | 266,328 | 296,543,514 |
| 2024-03-20 | 10.89 | 11.04 | 10.72 | 11 | -0.63% | 270,069 | 293,436,202 |
| 2024-03-19 | 10.41 | 11.6 | 10.33 | 11.07 | +6.03% | 468,398 | 519,634,240 |
| 2024-03-18 | 10.37 | 10.44 | 10.24 | 10.44 | +1.46% | 140,211 | 145,338,258 |
| 2024-03-15 | 10.22 | 10.3 | 10.02 | 10.29 | +0.59% | 124,184 | 126,055,813 |
| 2024-03-14 | 10.28 | 10.48 | 10.12 | 10.23 | -1.54% | 159,658 | 164,510,550 |
| 2024-03-13 | 10.35 | 10.53 | 10.27 | 10.39 | +1.07% | 240,629 | 250,851,725 |
| 2024-03-12 | 10.23 | 10.41 | 10.1 | 10.28 | +1.38% | 188,918 | 193,985,497 |
| 2024-03-11 | 9.97 | 10.15 | 9.9 | 10.14 | +0.7% | 153,545 | 153,652,816 |
| 2024-03-08 | 10.13 | 10.24 | 9.91 | 10.07 | +0.2% | 155,407 | 156,209,914 |
| 2024-03-07 | 10.04 | 10.58 | 10.04 | 10.05 | +0.9% | 278,497 | 285,292,584 |
| 2024-03-06 | 9.9 | 10.12 | 9.77 | 9.96 | -0.7% | 130,072 | 129,274,605 |
| 2024-03-05 | 10.23 | 10.26 | 9.97 | 10.03 | -1.96% | 133,551 | 134,985,787 |
| 2024-03-04 | 10.27 | 10.35 | 9.96 | 10.23 | -0.2% | 162,540 | 165,255,479 |
| 2024-03-01 | 10.1 | 10.25 | 10.01 | 10.25 | +1.38% | 214,527 | 218,026,380 |
| 2024-02-29 | 9.39 | 10.11 | 9.35 | 10.11 | +6.53% | 238,939 | 237,229,684 |
| 2024-02-28 | 10.3 | 10.53 | 9.48 | 9.49 | -7.86% | 329,011 | 331,625,478 |
| 2024-02-27 | 9.89 | 10.3 | 9.81 | 10.3 | +3.73% | 238,245 | 240,340,789 |
| 2024-02-26 | 9.92 | 10.26 | 9.84 | 9.93 | 0% | 216,942 | 216,657,084 |
| 2024-02-23 | 9.88 | 9.98 | 9.7 | 9.93 | +0.51% | 215,846 | 212,718,689 |
| 2024-02-22 | 9.46 | 9.88 | 9.42 | 9.88 | +3.02% | 238,186 | 230,498,675 |
| 2024-02-21 | 9.36 | 10 | 9.16 | 9.59 | +0.95% | 287,532 | 277,640,301 |
| 2024-02-20 | 9.51 | 9.63 | 9.22 | 9.5 | -2.26% | 240,918 | 226,076,698 |
| 2024-02-19 | 9.49 | 10.5 | 9.29 | 9.72 | +7.28% | 394,070 | 385,563,537 |
| 2024-02-08 | 7.49 | 9.06 | 7.49 | 9.06 | +20% | 192,304 | 166,828,754 |
| 2024-02-07 | 7.28 | 7.75 | 7.23 | 7.55 | +3.71% | 161,713 | 121,506,175 |
| 2024-02-06 | 6.72 | 7.39 | 6.48 | 7.28 | +12% | 169,146 | 116,840,736 |
| 2024-02-05 | 7.3 | 7.35 | 6.45 | 6.5 | -12.4% | 176,341 | 119,456,547 |
| 2024-02-02 | 7.9 | 8.05 | 7.14 | 7.42 | -6.08% | 99,916 | 75,734,410 |
| 2024-02-01 | 7.86 | 8.07 | 7.71 | 7.9 | -0.88% | 76,000 | 59,981,458 |
| 2024-01-31 | 8.46 | 8.56 | 7.91 | 7.97 | -6.67% | 99,494 | 81,284,501 |
| 2024-01-30 | 8.81 | 8.96 | 8.52 | 8.54 | -4.04% | 63,106 | 55,155,599 |
| 2024-01-29 | 9.28 | 9.41 | 8.9 | 8.9 | -4.81% | 79,968 | 72,608,664 |
| 2024-01-26 | 9.41 | 9.52 | 9.33 | 9.35 | -0.74% | 58,229 | 54,878,672 |
| 2024-01-25 | 9.1 | 9.44 | 9.03 | 9.42 | +3.52% | 67,907 | 63,048,861 |
| 2024-01-24 | 9.02 | 9.13 | 8.71 | 9.1 | +1% | 69,310 | 62,084,233 |
| 2024-01-23 | 8.97 | 9.09 | 8.87 | 9.01 | +0.11% | 56,729 | 51,083,758 |
| 2024-01-22 | 9.61 | 9.67 | 8.9 | 9 | -6.74% | 80,458 | 74,671,992 |
| 2024-01-19 | 9.79 | 9.88 | 9.62 | 9.65 | -1.43% | 43,590 | 42,380,546 |
| 2024-01-18 | 9.73 | 9.89 | 9.45 | 9.79 | -0.1% | 80,026 | 77,005,706 |
| 2024-01-17 | 10.1 | 10.12 | 9.8 | 9.8 | -3.16% | 44,094 | 43,849,002 |
| 2024-01-16 | 10.14 | 10.26 | 9.94 | 10.12 | -0.59% | 54,684 | 54,995,868 |
| 2024-01-15 | 10.1 | 10.3 | 10.02 | 10.18 | +0.69% | 46,165 | 46,965,408 |
| 2024-01-12 | 10.3 | 10.33 | 10.11 | 10.11 | -2.03% | 43,683 | 44,607,324 |
| 2024-01-11 | 10 | 10.39 | 9.98 | 10.32 | +2.79% | 60,320 | 61,828,010 |
| 2024-01-10 | 10.14 | 10.21 | 9.88 | 10.04 | -1.57% | 60,768 | 60,940,461 |
| 2024-01-09 | 10.3 | 10.41 | 10.16 | 10.2 | -0.2% | 54,613 | 56,167,229 |
| 2024-01-08 | 10.61 | 10.61 | 10.22 | 10.22 | -3.49% | 72,482 | 74,809,569 |
| 2024-01-05 | 10.8 | 10.92 | 10.55 | 10.59 | -2.13% | 65,715 | 70,376,896 |
| 2024-01-04 | 11.03 | 11.08 | 10.8 | 10.82 | -1.99% | 49,032 | 53,407,194 |
| 2024-01-03 | 11.15 | 11.27 | 10.95 | 11.04 | -1.52% | 55,882 | 61,875,193 |
| 2024-01-02 | 11.26 | 11.33 | 11.2 | 11.21 | -0.71% | 50,416 | 56,718,356 |
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：