股票概览
18.58
-2.06%
-0.39
18.98
开盘价
19.35
最高价
18.28
最低价
514,471
成交量
数据更新至: 2025-03-25
技术指标
19.51
MA5 (5日均线)
20.32
MA10 (10日均线)
20.19
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 | 18.98 | 19.35 | 18.28 | 18.58 | -2.06% | 514,471 | 973,481,051 |
| 2025-03-24 | 19.6 | 19.68 | 18.41 | 18.97 | -3.66% | 919,535 | 1,740,877,143 |
| 2025-03-21 | 20 | 21.11 | 19.6 | 19.69 | -2.96% | 948,554 | 1,918,418,317 |
| 2025-03-20 | 19.9 | 20.79 | 19.9 | 20.29 | +1.35% | 977,264 | 1,993,905,375 |
| 2025-03-19 | 20.11 | 20.5 | 19.81 | 20.02 | -1.62% | 810,713 | 1,632,473,826 |
| 2025-03-18 | 20.75 | 21.19 | 20.34 | 20.35 | -2.26% | 1,027,331 | 2,126,274,036 |
| 2025-03-17 | 21.16 | 21.25 | 20.61 | 20.82 | -3.21% | 1,023,120 | 2,135,803,187 |
| 2025-03-14 | 21.39 | 21.82 | 20.85 | 21.51 | -2.18% | 1,470,897 | 3,134,912,048 |
| 2025-03-13 | 20.96 | 21.99 | 20.35 | 21.99 | +4.66% | 1,988,916 | 4,217,376,290 |
| 2025-03-12 | 21.5 | 21.8 | 20.91 | 21.01 | +0.53% | 1,768,263 | 3,760,557,303 |
| 2025-03-11 | 21.02 | 21.45 | 20.61 | 20.9 | -1.51% | 1,575,161 | 3,311,636,929 |
| 2025-03-10 | 23.02 | 23.45 | 21.03 | 21.22 | -8.34% | 2,457,006 | 5,337,058,762 |
| 2025-03-07 | 24.98 | 26.63 | 22.71 | 23.15 | +1.89% | 5,032,455 | 12,472,887,892 |
| 2025-03-06 | 21.5 | 22.72 | 21.12 | 22.72 | +20.02% | 2,822,097 | 6,232,688,730 |
| 2025-03-05 | 18.65 | 18.98 | 18.19 | 18.93 | +1.66% | 1,026,868 | 1,914,301,321 |
| 2025-03-04 | 18.18 | 19.09 | 18.18 | 18.62 | -0.9% | 1,129,742 | 2,106,287,327 |
| 2025-03-03 | 19.01 | 19.9 | 18.45 | 18.79 | +4.62% | 1,693,709 | 3,249,733,299 |
| 2025-02-28 | 18.64 | 18.95 | 17.85 | 17.96 | -4.87% | 899,931 | 1,657,704,212 |
| 2025-02-27 | 19.25 | 19.65 | 18.5 | 18.88 | -2.98% | 1,118,481 | 2,119,395,208 |
| 2025-02-26 | 19.39 | 19.68 | 19.02 | 19.46 | +0.78% | 1,052,812 | 2,036,599,258 |
| 2025-02-25 | 19.8 | 20.07 | 19.21 | 19.31 | -7.65% | 1,670,070 | 3,274,143,038 |
| 2025-02-24 | 21.83 | 21.97 | 20.8 | 20.91 | -6.57% | 1,535,995 | 3,286,557,892 |
| 2025-02-21 | 21.47 | 22.88 | 20.75 | 22.38 | +3.9% | 2,371,237 | 5,151,422,114 |
| 2025-02-20 | 21.18 | 22 | 20.72 | 21.54 | +0.23% | 1,776,340 | 3,791,658,273 |
| 2025-02-19 | 20.88 | 21.65 | 20.44 | 21.49 | +1.85% | 1,767,174 | 3,740,960,538 |
| 2025-02-18 | 20.9 | 21.71 | 20.38 | 21.1 | -0.52% | 1,754,153 | 3,703,924,017 |
| 2025-02-17 | 22.58 | 22.9 | 21 | 21.21 | -7.01% | 2,188,803 | 4,788,383,573 |
| 2025-02-14 | 22.3 | 23.57 | 21.77 | 22.81 | -1.17% | 2,388,286 | 5,422,164,744 |
| 2025-02-13 | 23.1 | 24.36 | 22.21 | 23.08 | -8.49% | 3,218,018 | 7,456,963,501 |
| 2025-02-12 | 20.77 | 25.22 | 20.77 | 25.22 | +19.98% | 3,640,431 | 8,447,060,635 |
| 2025-02-11 | 20.67 | 23.3 | 19.83 | 21.02 | -2.69% | 3,120,611 | 6,659,664,461 |
| 2025-02-10 | 20.99 | 21.99 | 20.5 | 21.6 | +6.56% | 2,734,919 | 5,792,695,520 |
| 2025-02-07 | 20.55 | 22.1 | 20.06 | 20.27 | -4.07% | 3,040,907 | 6,307,546,791 |
| 2025-02-06 | 18.8 | 21.23 | 18.23 | 21.13 | +6.83% | 3,220,688 | 6,365,742,395 |
| 2025-02-05 | 20.35 | 20.7 | 18.51 | 19.78 | +0.97% | 3,324,186 | 6,504,405,401 |
| 2025-01-27 | 21.52 | 22.2 | 19.21 | 19.59 | +0.15% | 3,770,244 | 7,699,547,017 |
| 2025-01-24 | 17.2 | 19.56 | 17.06 | 19.56 | +20% | 2,293,706 | 4,205,670,043 |
| 2025-01-23 | 14.25 | 16.62 | 14.24 | 16.3 | +17.69% | 3,141,586 | 5,060,966,298 |
| 2025-01-22 | 13.51 | 14.03 | 13.45 | 13.85 | -1.42% | 1,136,633 | 1,564,187,147 |
| 2025-01-21 | 12.81 | 14.08 | 12.8 | 14.05 | +12.49% | 1,650,562 | 2,198,620,768 |
| 2025-01-20 | 12.42 | 12.74 | 12.14 | 12.49 | +2.88% | 790,924 | 988,929,772 |
| 2025-01-17 | 12.32 | 12.4 | 11.81 | 12.14 | -2.65% | 980,133 | 1,183,989,236 |
| 2025-01-16 | 12.83 | 13.07 | 12.4 | 12.47 | -0.24% | 1,333,502 | 1,698,490,497 |
| 2025-01-15 | 12.45 | 12.76 | 12.08 | 12.5 | +0.32% | 1,051,006 | 1,307,979,953 |
| 2025-01-14 | 11.9 | 12.56 | 11.83 | 12.46 | +5.24% | 1,163,358 | 1,432,717,447 |
| 2025-01-13 | 11.11 | 12.08 | 10.9 | 11.84 | +4.78% | 997,217 | 1,162,547,633 |
| 2025-01-10 | 11.96 | 12.07 | 11.28 | 11.3 | -6.69% | 922,367 | 1,078,223,381 |
| 2025-01-09 | 11.36 | 12.31 | 11.28 | 12.11 | +5.58% | 1,522,445 | 1,811,515,969 |
| 2025-01-08 | 11.51 | 11.6 | 10.78 | 11.47 | +0.79% | 1,022,170 | 1,150,662,209 |
| 2025-01-07 | 11.14 | 11.53 | 11.04 | 11.38 | +2.06% | 860,995 | 972,594,697 |
| 2025-01-06 | 11.31 | 11.57 | 10.93 | 11.15 | -1.5% | 702,807 | 788,434,262 |
| 2025-01-03 | 12.4 | 12.54 | 11.23 | 11.32 | -8.19% | 994,730 | 1,161,932,666 |
| 2025-01-02 | 12.31 | 12.73 | 11.96 | 12.33 | -0.56% | 929,062 | 1,151,342,811 |
| 2024-12-31 | 13.68 | 13.76 | 12.34 | 12.4 | -8.22% | 1,299,715 | 1,670,388,376 |
| 2024-12-30 | 13.83 | 14.11 | 13.24 | 13.51 | -2.31% | 989,498 | 1,352,858,588 |
| 2024-12-27 | 13.8 | 14.9 | 13.74 | 13.83 | +0.58% | 1,587,176 | 2,260,745,170 |
| 2024-12-26 | 13.64 | 14.14 | 13.33 | 13.75 | +3.07% | 1,295,339 | 1,780,960,799 |
| 2024-12-25 | 13.86 | 14.06 | 12.96 | 13.34 | -4.37% | 1,239,942 | 1,658,748,008 |
| 2024-12-24 | 14.1 | 14.45 | 13.51 | 13.95 | -1.41% | 1,461,705 | 2,036,921,135 |
| 2024-12-23 | 15.4 | 15.59 | 14.08 | 14.15 | -9.93% | 1,770,033 | 2,600,078,750 |
| 2024-12-20 | 14.6 | 16.3 | 14.21 | 15.71 | +2.01% | 2,108,385 | 3,217,523,342 |
| 2024-12-19 | 14 | 16.61 | 13.95 | 15.4 | +9.92% | 2,736,091 | 4,075,694,304 |
| 2024-12-18 | 12.4 | 14.84 | 11.8 | 14.01 | +11.72% | 2,667,494 | 3,582,876,191 |
| 2024-12-17 | 13.3 | 13.6 | 12.08 | 12.54 | -3.39% | 1,626,435 | 2,052,308,440 |
| 2024-12-16 | 13.3 | 13.3 | 12.3 | 12.98 | -1.52% | 1,943,681 | 2,477,468,050 |
| 2024-12-13 | 11.91 | 13.98 | 11.91 | 13.18 | +11.51% | 2,613,929 | 3,413,403,179 |
| 2024-12-12 | 11.9 | 12.33 | 11.24 | 11.82 | +3.5% | 1,930,869 | 2,275,068,223 |
| 2024-12-11 | 10.78 | 11.48 | 10.55 | 11.42 | +4.2% | 1,550,009 | 1,703,469,337 |
| 2024-12-10 | 10.55 | 11.2 | 10.29 | 10.96 | +7.14% | 1,310,904 | 1,410,202,002 |
| 2024-12-09 | 10.38 | 10.44 | 10.09 | 10.23 | 0% | 621,706 | 638,572,592 |
| 2024-12-06 | 10.19 | 10.38 | 10.03 | 10.23 | +0.39% | 704,726 | 716,558,056 |
| 2024-12-05 | 9.65 | 10.35 | 9.63 | 10.19 | +5.05% | 917,557 | 932,821,921 |
| 2024-12-04 | 9.88 | 10.04 | 9.62 | 9.7 | -2.22% | 435,506 | 427,694,901 |
| 2024-12-03 | 9.88 | 10.03 | 9.7 | 9.92 | +0.4% | 468,253 | 462,098,675 |
| 2024-12-02 | 9.67 | 10.03 | 9.6 | 9.88 | +1.96% | 570,478 | 562,329,398 |
| 2024-11-29 | 9.38 | 9.82 | 9.3 | 9.69 | +3.09% | 607,925 | 584,278,870 |
| 2024-11-28 | 9.5 | 9.69 | 9.37 | 9.4 | -0.95% | 399,492 | 378,983,143 |
| 2024-11-27 | 9.07 | 9.49 | 8.76 | 9.49 | +4.52% | 496,774 | 453,816,898 |
| 2024-11-26 | 9.26 | 9.45 | 9.07 | 9.08 | -2.68% | 376,162 | 346,930,036 |
| 2024-11-25 | 9.36 | 9.53 | 9.02 | 9.33 | +0.76% | 448,094 | 412,204,475 |
| 2024-11-22 | 9.61 | 10 | 9.23 | 9.26 | -4.24% | 609,836 | 590,304,899 |
| 2024-11-21 | 9.64 | 9.7 | 9.46 | 9.67 | -0.31% | 482,155 | 462,579,159 |
| 2024-11-20 | 9.12 | 9.86 | 9.09 | 9.7 | +5.9% | 726,621 | 695,239,217 |
| 2024-11-19 | 8.96 | 9.18 | 8.8 | 9.16 | +2.81% | 479,989 | 430,751,438 |
| 2024-11-18 | 9.9 | 9.98 | 8.85 | 8.91 | -9.17% | 913,861 | 835,222,368 |
| 2024-11-15 | 9.99 | 10.64 | 9.79 | 9.81 | -2.1% | 1,112,565 | 1,145,737,657 |
| 2024-11-14 | 10.33 | 10.37 | 9.96 | 10.02 | -3.84% | 746,126 | 755,003,613 |
| 2024-11-13 | 9.93 | 10.44 | 9.85 | 10.42 | +4.72% | 1,028,032 | 1,050,514,471 |
| 2024-11-12 | 10.09 | 10.19 | 9.79 | 9.95 | -1.87% | 693,797 | 692,394,318 |
| 2024-11-11 | 9.61 | 10.16 | 9.61 | 10.14 | +4.54% | 748,453 | 746,819,624 |
| 2024-11-08 | 9.98 | 10.24 | 9.65 | 9.7 | +0.21% | 815,045 | 810,807,298 |
| 2024-11-07 | 9.4 | 9.68 | 9.37 | 9.68 | +1.68% | 534,270 | 510,626,451 |
| 2024-11-06 | 9.6 | 9.74 | 9.43 | 9.52 | -1.04% | 626,556 | 600,402,559 |
| 2024-11-05 | 9.27 | 9.73 | 9.21 | 9.62 | +3.89% | 655,775 | 626,832,931 |
| 2024-11-04 | 9.01 | 9.31 | 9 | 9.26 | +4.04% | 422,460 | 388,861,921 |
| 2024-11-01 | 9.53 | 9.63 | 8.89 | 8.9 | -6.12% | 733,434 | 672,924,096 |
| 2024-10-31 | 9.57 | 9.67 | 9.35 | 9.48 | -0.73% | 714,676 | 679,291,193 |
| 2024-10-30 | 9.3 | 9.59 | 9.19 | 9.55 | +2.03% | 715,812 | 674,850,147 |
| 2024-10-29 | 9.38 | 9.7 | 9.25 | 9.36 | 0% | 823,103 | 778,073,126 |
| 2024-10-28 | 9.15 | 9.37 | 9.11 | 9.36 | +1.63% | 594,093 | 551,723,240 |
| 2024-10-25 | 9.15 | 9.34 | 9.04 | 9.21 | +4.54% | 744,397 | 683,308,503 |
| 2024-10-24 | 8.87 | 8.91 | 8.66 | 8.81 | -1.12% | 384,790 | 337,398,372 |
| 2024-10-23 | 9.01 | 9.17 | 8.87 | 8.91 | -0.45% | 538,553 | 485,680,454 |
| 2024-10-22 | 9.2 | 9.21 | 8.85 | 8.95 | -3.56% | 636,024 | 572,550,810 |
| 2024-10-21 | 9.1 | 9.36 | 9 | 9.28 | +1.98% | 761,064 | 699,476,400 |
| 2024-10-18 | 8.67 | 9.31 | 8.55 | 9.1 | +4.48% | 731,922 | 653,888,819 |
| 2024-10-17 | 8.75 | 8.95 | 8.7 | 8.71 | +0.81% | 580,499 | 512,493,386 |
| 2024-10-16 | 8.38 | 8.8 | 8.29 | 8.64 | +1.17% | 441,425 | 379,296,352 |
| 2024-10-15 | 8.49 | 8.89 | 8.37 | 8.54 | -0.7% | 652,000 | 566,610,348 |
| 2024-10-14 | 8.18 | 8.6 | 7.94 | 8.6 | +5.26% | 585,266 | 485,020,603 |
| 2024-10-11 | 8.63 | 8.76 | 8 | 8.17 | -6.41% | 659,001 | 546,696,507 |
| 2024-10-10 | 9.12 | 9.25 | 8.6 | 8.73 | -0.68% | 717,341 | 638,201,286 |
| 2024-10-09 | 9.75 | 9.8 | 8.73 | 8.79 | -14.74% | 1,158,805 | 1,081,544,266 |
| 2024-10-08 | 10.65 | 10.65 | 9.45 | 10.31 | +15.97% | 1,522,660 | 1,532,920,969 |
| 2024-09-30 | 7.81 | 8.9 | 7.77 | 8.89 | +19.01% | 1,128,106 | 943,278,420 |
| 2024-09-27 | 7.08 | 7.51 | 7.03 | 7.47 | +6.11% | 630,615 | 458,990,692 |
| 2024-09-26 | 6.75 | 7.05 | 6.73 | 7.04 | +3.83% | 497,330 | 344,021,947 |
| 2024-09-25 | 6.81 | 7 | 6.77 | 6.78 | -0.59% | 472,375 | 325,183,969 |
| 2024-09-24 | 6.71 | 6.83 | 6.57 | 6.82 | +1.34% | 472,590 | 317,749,407 |
| 2024-09-23 | 6.66 | 6.8 | 6.61 | 6.73 | +0.75% | 325,012 | 218,193,052 |
| 2024-09-20 | 6.55 | 6.73 | 6.51 | 6.68 | +1.83% | 375,190 | 248,890,182 |
| 2024-09-19 | 6.35 | 6.59 | 6.3 | 6.56 | +4.13% | 270,362 | 175,416,001 |
| 2024-09-18 | 6.39 | 6.44 | 6.18 | 6.3 | -1.41% | 166,611 | 104,701,228 |
| 2024-09-13 | 6.5 | 6.54 | 6.38 | 6.39 | -2.29% | 203,893 | 131,256,392 |
| 2024-09-12 | 6.51 | 6.63 | 6.47 | 6.54 | +0.31% | 342,128 | 224,079,786 |
| 2024-09-11 | 6.45 | 6.65 | 6.44 | 6.52 | +0.31% | 355,999 | 232,109,316 |
| 2024-09-10 | 6.33 | 6.55 | 6.2 | 6.5 | +2.69% | 244,950 | 156,157,105 |
| 2024-09-09 | 6.35 | 6.42 | 6.27 | 6.33 | -0.94% | 150,032 | 95,158,226 |
| 2024-09-06 | 6.5 | 6.56 | 6.37 | 6.39 | -1.39% | 194,200 | 125,388,912 |
| 2024-09-05 | 6.43 | 6.58 | 6.41 | 6.48 | +1.25% | 222,413 | 144,523,485 |
| 2024-09-04 | 6.43 | 6.49 | 6.36 | 6.4 | -1.69% | 220,889 | 141,821,777 |
| 2024-09-03 | 6.42 | 6.52 | 6.39 | 6.51 | +1.4% | 268,018 | 173,307,153 |
| 2024-09-02 | 6.53 | 6.6 | 6.4 | 6.42 | -1.53% | 359,438 | 233,314,364 |
| 2024-08-30 | 6.4 | 6.65 | 6.38 | 6.52 | +1.09% | 558,829 | 365,112,454 |
| 2024-08-29 | 6.18 | 6.45 | 6.13 | 6.45 | +3.86% | 479,372 | 304,641,454 |
| 2024-08-28 | 6.1 | 6.33 | 6.05 | 6.21 | +3.85% | 474,484 | 293,735,320 |
| 2024-08-27 | 6.09 | 6.2 | 5.97 | 5.98 | -2.45% | 191,448 | 116,126,656 |
| 2024-08-26 | 6.12 | 6.17 | 6.02 | 6.13 | 0% | 160,589 | 98,132,013 |
| 2024-08-23 | 5.98 | 6.17 | 5.95 | 6.13 | +2.51% | 190,167 | 115,634,138 |
| 2024-08-22 | 6.09 | 6.23 | 5.96 | 5.98 | -2.45% | 180,864 | 109,959,430 |
| 2024-08-21 | 6.05 | 6.25 | 6.05 | 6.13 | +0.99% | 185,475 | 114,347,773 |
| 2024-08-20 | 6.14 | 6.17 | 6.06 | 6.07 | -1.3% | 148,339 | 90,493,374 |
| 2024-08-19 | 6.09 | 6.2 | 6.09 | 6.15 | +0.99% | 182,156 | 112,128,090 |
| 2024-08-16 | 6.01 | 6.18 | 6 | 6.09 | +1.5% | 217,801 | 132,384,245 |
| 2024-08-15 | 5.84 | 6.06 | 5.81 | 6 | +2.56% | 216,931 | 129,723,680 |
| 2024-08-14 | 5.85 | 5.91 | 5.8 | 5.85 | 0% | 96,286 | 56,447,840 |
| 2024-08-13 | 5.78 | 5.87 | 5.76 | 5.85 | +0.86% | 107,847 | 62,598,515 |
| 2024-08-12 | 5.83 | 5.91 | 5.78 | 5.8 | -1.36% | 116,510 | 67,737,042 |
| 2024-08-09 | 5.98 | 6.02 | 5.88 | 5.88 | -1.01% | 101,630 | 60,309,961 |
| 2024-08-08 | 5.94 | 5.98 | 5.84 | 5.94 | -0.17% | 124,038 | 73,265,442 |
| 2024-08-07 | 5.94 | 6.03 | 5.93 | 5.95 | -0.17% | 114,520 | 68,394,222 |
| 2024-08-06 | 5.98 | 6.04 | 5.89 | 5.96 | +1.02% | 153,292 | 91,221,518 |
| 2024-08-05 | 6.06 | 6.17 | 5.9 | 5.9 | -3.75% | 176,325 | 106,355,020 |
| 2024-08-02 | 6.24 | 6.32 | 6.12 | 6.13 | -2.54% | 129,375 | 80,468,853 |
| 2024-08-01 | 6.24 | 6.37 | 6.23 | 6.29 | +0.48% | 190,042 | 119,774,483 |
| 2024-07-31 | 5.99 | 6.26 | 5.99 | 6.26 | +4.33% | 221,270 | 136,783,606 |
| 2024-07-30 | 5.95 | 6.04 | 5.91 | 6 | +0.5% | 100,760 | 60,374,911 |
| 2024-07-29 | 5.92 | 6.02 | 5.85 | 5.97 | +0.84% | 135,008 | 80,337,706 |
| 2024-07-26 | 5.84 | 5.96 | 5.81 | 5.92 | +1.72% | 120,601 | 71,244,020 |
| 2024-07-25 | 5.7 | 5.9 | 5.68 | 5.82 | +1.04% | 134,757 | 78,115,607 |
| 2024-07-24 | 5.89 | 5.94 | 5.74 | 5.76 | -2.37% | 139,208 | 81,073,146 |
| 2024-07-23 | 6.02 | 6.05 | 5.9 | 5.9 | -2.16% | 119,886 | 71,657,801 |
| 2024-07-22 | 5.99 | 6.08 | 5.96 | 6.03 | +1.17% | 161,495 | 97,353,046 |
| 2024-07-19 | 5.9 | 6.03 | 5.86 | 5.96 | +0.51% | 146,869 | 87,517,948 |
| 2024-07-18 | 5.95 | 5.98 | 5.76 | 5.93 | -1.17% | 191,293 | 111,857,244 |
| 2024-07-17 | 6.08 | 6.15 | 5.98 | 6 | -1.64% | 133,446 | 80,817,587 |
| 2024-07-16 | 6 | 6.12 | 5.97 | 6.1 | +1.16% | 124,781 | 75,476,279 |
| 2024-07-15 | 6.16 | 6.18 | 6.01 | 6.03 | -2.74% | 145,838 | 88,509,632 |
| 2024-07-12 | 6.22 | 6.27 | 6.18 | 6.2 | -1.12% | 157,035 | 97,656,799 |
| 2024-07-11 | 6.1 | 6.28 | 6.1 | 6.27 | +3.98% | 241,771 | 150,283,746 |
| 2024-07-10 | 5.99 | 6.13 | 5.94 | 6.03 | +0.17% | 194,977 | 118,087,901 |
| 2024-07-09 | 5.87 | 6.05 | 5.73 | 6.02 | +2.56% | 245,575 | 144,749,766 |
| 2024-07-08 | 6.11 | 6.15 | 5.83 | 5.87 | -4.55% | 265,523 | 157,481,742 |
| 2024-07-05 | 5.91 | 6.18 | 5.82 | 6.15 | +3.71% | 294,244 | 179,069,144 |
| 2024-07-04 | 6.08 | 6.22 | 5.92 | 5.93 | -3.89% | 230,428 | 139,170,960 |
| 2024-07-03 | 6.39 | 6.46 | 6.16 | 6.17 | -1.59% | 305,333 | 190,985,617 |
| 2024-07-02 | 6.07 | 6.37 | 6.06 | 6.27 | +3.29% | 265,678 | 166,549,411 |
| 2024-07-01 | 6.16 | 6.2 | 5.9 | 6.07 | -1.14% | 179,598 | 108,101,529 |
| 2024-06-28 | 6.17 | 6.32 | 6.1 | 6.14 | -0.65% | 161,860 | 100,783,318 |
| 2024-06-27 | 6.29 | 6.33 | 6.16 | 6.18 | -1.59% | 202,346 | 126,419,499 |
| 2024-06-26 | 5.87 | 6.3 | 5.82 | 6.28 | +6.98% | 228,734 | 139,038,234 |
| 2024-06-25 | 6 | 6.05 | 5.82 | 5.87 | -1.51% | 158,585 | 93,870,084 |
| 2024-06-24 | 6.17 | 6.19 | 5.95 | 5.96 | -4.03% | 158,069 | 95,552,716 |
| 2024-06-21 | 6.26 | 6.29 | 6.15 | 6.21 | -0.96% | 111,064 | 69,124,463 |
| 2024-06-20 | 6.46 | 6.53 | 6.26 | 6.27 | -3.39% | 147,103 | 93,749,112 |
| 2024-06-19 | 6.5 | 6.57 | 6.46 | 6.49 | -0.15% | 150,865 | 98,156,009 |
| 2024-06-18 | 6.25 | 6.5 | 6.25 | 6.5 | +3.83% | 160,405 | 103,140,646 |
| 2024-06-17 | 6.27 | 6.34 | 6.23 | 6.26 | -0.32% | 104,283 | 65,509,836 |
| 2024-06-14 | 6.19 | 6.29 | 6.1 | 6.28 | +1.45% | 141,299 | 87,813,515 |
| 2024-06-13 | 6.18 | 6.26 | 6.12 | 6.19 | +0.32% | 122,880 | 76,143,730 |
| 2024-06-12 | 6.06 | 6.23 | 6.02 | 6.17 | +1.98% | 163,412 | 100,775,656 |
| 2024-06-11 | 5.97 | 6.09 | 5.86 | 6.05 | +1% | 138,277 | 82,950,873 |
| 2024-06-07 | 5.95 | 6.1 | 5.9 | 5.99 | +1.87% | 126,605 | 75,866,299 |
| 2024-06-06 | 6.22 | 6.31 | 5.82 | 5.88 | -6.22% | 255,761 | 153,329,895 |
| 2024-06-05 | 6.23 | 6.35 | 6.2 | 6.27 | +0.48% | 129,582 | 81,621,929 |
| 2024-06-04 | 6.29 | 6.34 | 6.15 | 6.24 | -1.42% | 157,366 | 97,776,214 |
| 2024-06-03 | 6.47 | 6.5 | 6.28 | 6.33 | -2.62% | 156,484 | 99,810,690 |
| 2024-05-31 | 6.37 | 6.53 | 6.36 | 6.5 | +2.52% | 159,140 | 102,955,374 |
| 2024-05-30 | 6.3 | 6.4 | 6.21 | 6.34 | +0.16% | 118,155 | 74,634,268 |
| 2024-05-29 | 6.38 | 6.45 | 6.3 | 6.33 | 0% | 107,561 | 68,541,615 |
| 2024-05-28 | 6.43 | 6.5 | 6.3 | 6.33 | -1.4% | 122,842 | 78,610,408 |
| 2024-05-27 | 6.4 | 6.44 | 6.2 | 6.42 | +0.47% | 163,109 | 102,829,903 |
| 2024-05-24 | 6.53 | 6.56 | 6.38 | 6.39 | -1.69% | 143,038 | 92,374,604 |
| 2024-05-23 | 6.7 | 6.7 | 6.49 | 6.5 | -2.4% | 160,471 | 105,349,158 |
| 2024-05-22 | 6.62 | 6.69 | 6.58 | 6.66 | +0.45% | 135,157 | 89,924,050 |
| 2024-05-21 | 6.68 | 6.72 | 6.62 | 6.63 | -0.6% | 144,192 | 95,923,188 |
| 2024-05-20 | 6.6 | 6.7 | 6.53 | 6.67 | +0.91% | 178,475 | 118,497,365 |
| 2024-05-17 | 6.46 | 6.61 | 6.38 | 6.61 | +2.32% | 173,755 | 113,413,626 |
| 2024-05-16 | 6.43 | 6.57 | 6.43 | 6.46 | +0.62% | 167,073 | 108,792,915 |
| 2024-05-15 | 6.42 | 6.5 | 6.34 | 6.42 | -0.47% | 112,656 | 72,520,269 |
| 2024-05-14 | 6.36 | 6.53 | 6.36 | 6.45 | +1.9% | 147,330 | 94,908,420 |
| 2024-05-13 | 6.4 | 6.41 | 6.22 | 6.33 | -1.86% | 155,224 | 98,069,446 |
| 2024-05-10 | 6.57 | 6.64 | 6.4 | 6.45 | -1.98% | 172,780 | 111,855,143 |
| 2024-05-09 | 6.5 | 6.61 | 6.48 | 6.58 | +1.08% | 166,873 | 109,656,410 |
| 2024-05-08 | 6.65 | 6.65 | 6.5 | 6.51 | -2.4% | 185,460 | 121,445,601 |
| 2024-05-07 | 6.68 | 6.72 | 6.6 | 6.67 | +0.15% | 169,349 | 112,829,877 |
| 2024-05-06 | 6.74 | 6.79 | 6.63 | 6.66 | +0.45% | 240,813 | 161,357,654 |
| 2024-04-30 | 6.67 | 6.71 | 6.53 | 6.63 | -0.45% | 223,010 | 147,578,898 |
| 2024-04-29 | 6.45 | 6.67 | 6.44 | 6.66 | +3.74% | 286,801 | 189,268,911 |
| 2024-04-26 | 6.23 | 6.47 | 6.2 | 6.42 | +2.39% | 319,733 | 203,913,415 |
| 2024-04-25 | 6.14 | 6.35 | 6.1 | 6.27 | +0.97% | 313,786 | 195,793,225 |
| 2024-04-24 | 5.99 | 6.25 | 5.92 | 6.21 | +8.76% | 475,441 | 291,080,968 |
| 2024-04-23 | 5.6 | 5.75 | 5.6 | 5.71 | +1.96% | 158,861 | 90,513,680 |
| 2024-04-22 | 5.53 | 5.69 | 5.43 | 5.6 | 0% | 142,291 | 79,315,371 |
| 2024-04-19 | 5.71 | 5.74 | 5.57 | 5.6 | -1.93% | 137,382 | 77,387,520 |
| 2024-04-18 | 5.78 | 5.85 | 5.65 | 5.71 | -1.72% | 190,036 | 109,399,754 |
| 2024-04-17 | 5.51 | 5.83 | 5.51 | 5.81 | +7.99% | 261,827 | 150,149,870 |
| 2024-04-16 | 5.81 | 5.82 | 5.36 | 5.38 | -7.72% | 288,548 | 159,653,593 |
| 2024-04-15 | 6.06 | 6.12 | 5.72 | 5.83 | -4.27% | 291,113 | 171,294,354 |
| 2024-04-12 | 6.18 | 6.25 | 6.08 | 6.09 | -1.62% | 147,175 | 90,595,706 |
| 2024-04-11 | 6.08 | 6.29 | 6.08 | 6.19 | +0.16% | 195,713 | 121,455,742 |
| 2024-04-10 | 6.39 | 6.4 | 6.1 | 6.18 | -2.98% | 218,477 | 135,509,353 |
| 2024-04-09 | 6.32 | 6.4 | 6.24 | 6.37 | +0.95% | 219,005 | 138,443,711 |
| 2024-04-08 | 6.5 | 6.52 | 6.31 | 6.31 | -3.37% | 179,571 | 114,662,614 |
| 2024-04-03 | 6.67 | 6.69 | 6.47 | 6.53 | -2.68% | 241,107 | 157,806,672 |
| 2024-04-02 | 6.88 | 6.89 | 6.64 | 6.71 | -2.75% | 275,502 | 185,227,159 |
| 2024-04-01 | 6.73 | 6.94 | 6.71 | 6.9 | +2.99% | 275,305 | 189,086,989 |
| 2024-03-29 | 6.78 | 6.81 | 6.56 | 6.7 | -1.33% | 315,994 | 210,681,566 |
| 2024-03-28 | 6.47 | 6.88 | 6.47 | 6.79 | +4.3% | 388,293 | 262,202,362 |
| 2024-03-27 | 6.97 | 6.99 | 6.5 | 6.51 | -7.53% | 462,940 | 310,324,343 |
| 2024-03-26 | 7.33 | 7.43 | 6.91 | 7.04 | -3.83% | 552,042 | 392,902,037 |
| 2024-03-25 | 7.74 | 7.8 | 7.28 | 7.32 | -8.39% | 838,579 | 633,432,080 |
| 2024-03-22 | 7.76 | 8.08 | 7.53 | 7.99 | +9.6% | 1,296,155 | 1,009,805,895 |
| 2024-03-21 | 7.29 | 7.44 | 7.2 | 7.29 | +0.14% | 390,160 | 285,946,199 |
| 2024-03-20 | 7.04 | 7.29 | 7.03 | 7.28 | +3.12% | 376,367 | 270,410,324 |
| 2024-03-19 | 7.08 | 7.15 | 7.02 | 7.06 | 0% | 261,140 | 185,137,113 |
| 2024-03-18 | 6.99 | 7.06 | 6.92 | 7.06 | +1.44% | 238,762 | 167,387,933 |
| 2024-03-15 | 6.91 | 6.96 | 6.81 | 6.96 | +0.14% | 200,743 | 138,228,191 |
| 2024-03-14 | 7.03 | 7.03 | 6.82 | 6.95 | -1.42% | 257,131 | 178,241,636 |
| 2024-03-13 | 6.99 | 7.14 | 6.94 | 7.05 | +1.59% | 290,725 | 204,622,089 |
| 2024-03-12 | 6.95 | 7 | 6.85 | 6.94 | +0.58% | 220,787 | 152,930,051 |
| 2024-03-11 | 6.71 | 6.9 | 6.7 | 6.9 | +1.32% | 188,159 | 128,195,901 |
| 2024-03-08 | 6.7 | 6.84 | 6.64 | 6.81 | +1.64% | 167,063 | 112,798,022 |
| 2024-03-07 | 6.92 | 6.96 | 6.68 | 6.7 | -2.62% | 212,398 | 144,825,007 |
| 2024-03-06 | 6.86 | 6.96 | 6.77 | 6.88 | -0.43% | 192,726 | 132,517,519 |
| 2024-03-05 | 7 | 7.03 | 6.87 | 6.91 | -1.99% | 249,045 | 172,928,803 |
| 2024-03-04 | 7.1 | 7.15 | 6.86 | 7.05 | -0.84% | 287,090 | 200,974,382 |
| 2024-03-01 | 6.89 | 7.13 | 6.89 | 7.11 | +3.19% | 346,268 | 243,858,593 |
| 2024-02-29 | 6.5 | 6.89 | 6.48 | 6.89 | +5.19% | 306,235 | 206,886,696 |
| 2024-02-28 | 7.11 | 7.2 | 6.51 | 6.55 | -7.75% | 450,832 | 311,049,445 |
| 2024-02-27 | 6.88 | 7.1 | 6.78 | 7.1 | +3.5% | 350,880 | 243,638,269 |
| 2024-02-26 | 6.79 | 7.01 | 6.68 | 6.86 | +0.73% | 323,570 | 221,518,114 |
| 2024-02-23 | 6.67 | 6.85 | 6.61 | 6.81 | +3.81% | 378,999 | 255,665,903 |
| 2024-02-22 | 6.33 | 6.59 | 6.3 | 6.56 | +2.82% | 325,087 | 211,007,408 |
| 2024-02-21 | 6.2 | 6.78 | 6.11 | 6.38 | +1.92% | 423,126 | 274,180,554 |
| 2024-02-20 | 6.27 | 6.27 | 6.11 | 6.26 | -0.32% | 235,635 | 145,843,129 |
| 2024-02-19 | 6.31 | 6.42 | 6.09 | 6.28 | +1.78% | 343,757 | 215,647,113 |
| 2024-02-08 | 5.58 | 6.25 | 5.58 | 6.17 | +11.98% | 372,652 | 226,651,000 |
| 2024-02-07 | 5.39 | 5.65 | 5.27 | 5.51 | +3.18% | 306,440 | 168,834,957 |
| 2024-02-06 | 4.9 | 5.48 | 4.74 | 5.34 | +7.88% | 339,831 | 173,137,108 |
| 2024-02-05 | 5.67 | 5.69 | 4.9 | 4.95 | -12.7% | 373,351 | 192,531,914 |
| 2024-02-02 | 6.01 | 6.15 | 5.43 | 5.67 | -4.71% | 253,212 | 145,873,806 |
| 2024-02-01 | 5.92 | 6.18 | 5.82 | 5.95 | -0.17% | 204,831 | 122,713,515 |
| 2024-01-31 | 6.42 | 6.43 | 5.94 | 5.96 | -10.64% | 378,858 | 232,422,635 |
| 2024-01-30 | 6.84 | 6.95 | 6.66 | 6.67 | -2.91% | 114,193 | 77,645,717 |
| 2024-01-29 | 7.13 | 7.2 | 6.85 | 6.87 | -3.38% | 144,609 | 101,031,737 |
| 2024-01-26 | 7.16 | 7.26 | 7.11 | 7.11 | -0.84% | 138,235 | 99,165,819 |
| 2024-01-25 | 6.92 | 7.18 | 6.85 | 7.17 | +3.31% | 163,923 | 115,714,367 |
| 2024-01-24 | 6.76 | 6.94 | 6.58 | 6.94 | +2.97% | 170,840 | 115,628,415 |
| 2024-01-23 | 6.65 | 6.8 | 6.58 | 6.74 | +1.35% | 187,352 | 125,826,710 |
| 2024-01-22 | 7.13 | 7.19 | 6.57 | 6.65 | -6.73% | 214,342 | 147,235,032 |
| 2024-01-19 | 7.32 | 7.33 | 7.13 | 7.13 | -2.46% | 113,349 | 81,641,093 |
| 2024-01-18 | 7.3 | 7.42 | 7.07 | 7.31 | -0.54% | 172,160 | 124,053,815 |
| 2024-01-17 | 7.55 | 7.56 | 7.35 | 7.35 | -2.78% | 93,883 | 69,979,215 |
| 2024-01-16 | 7.66 | 7.69 | 7.4 | 7.56 | -1.18% | 139,858 | 104,978,295 |
| 2024-01-15 | 7.72 | 7.74 | 7.6 | 7.65 | -0.91% | 71,791 | 55,018,338 |
| 2024-01-12 | 7.79 | 7.84 | 7.71 | 7.72 | -1.28% | 105,814 | 82,158,037 |
| 2024-01-11 | 7.51 | 7.86 | 7.51 | 7.82 | +3.71% | 148,680 | 114,979,014 |
| 2024-01-10 | 7.64 | 7.65 | 7.43 | 7.54 | -1.44% | 105,544 | 79,575,657 |
| 2024-01-09 | 7.74 | 7.81 | 7.6 | 7.65 | -0.91% | 134,422 | 103,605,025 |
| 2024-01-08 | 7.95 | 7.96 | 7.71 | 7.72 | -3.14% | 135,141 | 105,613,202 |
| 2024-01-05 | 8.14 | 8.14 | 7.92 | 7.97 | -1.48% | 107,988 | 86,797,829 |
| 2024-01-04 | 8.16 | 8.21 | 8.07 | 8.09 | -1.1% | 116,829 | 94,919,116 |
| 2024-01-03 | 8.2 | 8.26 | 8.07 | 8.18 | -0.37% | 130,307 | 106,313,445 |
| 2024-01-02 | 8.29 | 8.36 | 8.21 | 8.21 | -1.2% | 108,168 | 89,353,016 |
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：