股票概览
21.5
-2.49%
-0.55
22
开盘价
22.07
最高价
21.3
最低价
542,851
成交量
数据更新至: 2025-03-25
技术指标
22.23
MA5 (5日均线)
22.89
MA10 (10日均线)
23.36
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 | 22 | 22.07 | 21.3 | 21.5 | -2.49% | 542,851 | 1,174,202,934 |
| 2025-03-24 | 22.45 | 22.55 | 21.74 | 22.05 | -0.99% | 763,890 | 1,686,686,503 |
| 2025-03-21 | 22.62 | 22.75 | 22.24 | 22.27 | -2.15% | 900,821 | 2,017,303,022 |
| 2025-03-20 | 22.56 | 23.35 | 22.47 | 22.76 | +0.89% | 1,121,342 | 2,566,329,593 |
| 2025-03-19 | 23.16 | 23.19 | 22.49 | 22.56 | -2.93% | 1,162,540 | 2,644,520,005 |
| 2025-03-18 | 23.6 | 23.81 | 23.21 | 23.24 | -1.86% | 1,050,051 | 2,460,695,209 |
| 2025-03-17 | 24 | 24.26 | 23.62 | 23.68 | -1.17% | 1,193,111 | 2,844,019,138 |
| 2025-03-14 | 23.18 | 24.3 | 23.03 | 23.96 | +3.19% | 1,619,305 | 3,853,419,810 |
| 2025-03-13 | 23.5 | 23.88 | 23.03 | 23.22 | -1.69% | 1,330,048 | 3,106,977,920 |
| 2025-03-12 | 23.6 | 24.44 | 23.43 | 23.62 | +0.55% | 1,880,952 | 4,509,848,480 |
| 2025-03-11 | 22.88 | 23.69 | 22.66 | 23.49 | +0.82% | 1,116,653 | 2,602,588,921 |
| 2025-03-10 | 23.38 | 23.64 | 23.21 | 23.3 | +0.52% | 967,218 | 2,261,984,556 |
| 2025-03-07 | 23.85 | 24.03 | 23 | 23.18 | -3.94% | 1,692,002 | 3,965,732,206 |
| 2025-03-06 | 23.4 | 24.45 | 23.36 | 24.13 | +2.46% | 2,124,948 | 5,099,373,528 |
| 2025-03-05 | 23.29 | 23.73 | 22.88 | 23.55 | +0.3% | 1,669,385 | 3,887,407,885 |
| 2025-03-04 | 24 | 24.12 | 23.29 | 23.48 | -3.97% | 1,806,516 | 4,260,067,040 |
| 2025-03-03 | 24.01 | 24.81 | 23.55 | 24.45 | +2.26% | 2,204,652 | 5,344,750,743 |
| 2025-02-28 | 24.18 | 24.88 | 23.81 | 23.91 | -1.52% | 1,936,773 | 4,724,492,481 |
| 2025-02-27 | 24.52 | 24.94 | 23.5 | 24.28 | -0.94% | 2,542,239 | 6,147,612,175 |
| 2025-02-26 | 24.96 | 24.97 | 24.25 | 24.51 | +0.12% | 1,924,536 | 4,723,450,503 |
| 2025-02-25 | 26.12 | 26.16 | 24.36 | 24.48 | -9.63% | 3,191,105 | 7,981,021,494 |
| 2025-02-24 | 28 | 29.2 | 27 | 27.09 | -3.18% | 2,639,452 | 7,329,096,049 |
| 2025-02-21 | 27.2 | 28.96 | 27.2 | 27.98 | +2.19% | 2,868,088 | 8,063,509,011 |
| 2025-02-20 | 28.5 | 28.8 | 27.18 | 27.38 | -5.91% | 2,991,444 | 8,359,227,632 |
| 2025-02-19 | 27.36 | 29.86 | 26.91 | 29.1 | +4.68% | 4,208,573 | 11,924,494,298 |
| 2025-02-18 | 28.12 | 29.45 | 26.25 | 27.8 | -6.27% | 4,627,129 | 12,734,966,596 |
| 2025-02-17 | 40 | 41.68 | 27.84 | 29.66 | -14.6% | 6,752,290 | 22,345,507,114 |
| 2025-02-14 | 32.51 | 34.73 | 32 | 34.73 | +20.01% | 2,733,938 | 9,303,380,476 |
| 2025-02-13 | 25.56 | 28.94 | 25.32 | 28.94 | +19.98% | 3,276,652 | 8,992,712,518 |
| 2025-02-12 | 21.5 | 24.12 | 21.16 | 24.12 | +20% | 4,327,438 | 10,100,369,521 |
| 2025-02-11 | 17.55 | 20.1 | 17.35 | 20.1 | +20% | 3,799,041 | 7,059,102,329 |
| 2025-02-10 | 14.25 | 16.75 | 14.21 | 16.75 | +19.99% | 3,637,833 | 5,553,004,445 |
| 2025-02-07 | 13.68 | 14.1 | 13.05 | 13.96 | +3.41% | 3,619,374 | 4,893,420,860 |
| 2025-02-06 | 12 | 13.73 | 11.77 | 13.5 | +18.01% | 3,574,968 | 4,599,236,948 |
| 2025-02-05 | 11.44 | 11.44 | 10.9 | 11.44 | +20.04% | 2,018,519 | 2,300,814,329 |
| 2025-01-27 | 9.64 | 9.75 | 9.46 | 9.53 | +0.32% | 978,590 | 937,990,963 |
| 2025-01-24 | 9.49 | 9.54 | 9.35 | 9.5 | -0.21% | 700,347 | 663,025,975 |
| 2025-01-23 | 9.54 | 9.67 | 9.38 | 9.52 | +0.85% | 887,592 | 843,941,040 |
| 2025-01-22 | 9.32 | 9.72 | 9.25 | 9.44 | +0.85% | 878,871 | 834,873,698 |
| 2025-01-21 | 9.35 | 9.44 | 9.13 | 9.36 | -0.21% | 637,726 | 591,817,760 |
| 2025-01-20 | 9.5 | 9.76 | 9.33 | 9.38 | +0.86% | 1,059,734 | 1,008,957,618 |
| 2025-01-17 | 8.93 | 9.39 | 8.83 | 9.3 | +4.03% | 701,124 | 644,742,842 |
| 2025-01-16 | 8.93 | 9.14 | 8.83 | 8.94 | +0.45% | 414,312 | 371,973,602 |
| 2025-01-15 | 9 | 9.02 | 8.88 | 8.9 | -1% | 329,410 | 294,413,891 |
| 2025-01-14 | 8.71 | 9.02 | 8.68 | 8.99 | +3.81% | 523,226 | 463,686,628 |
| 2025-01-13 | 8.41 | 8.72 | 8.28 | 8.66 | +2.24% | 379,706 | 324,164,507 |
| 2025-01-10 | 8.69 | 8.84 | 8.47 | 8.47 | -2.08% | 361,234 | 312,459,416 |
| 2025-01-09 | 8.79 | 8.92 | 8.58 | 8.65 | -1.14% | 430,597 | 375,214,208 |
| 2025-01-08 | 8.69 | 8.84 | 8.46 | 8.75 | +0.23% | 398,584 | 345,542,615 |
| 2025-01-07 | 8.54 | 8.76 | 8.46 | 8.73 | +2.34% | 362,400 | 312,070,839 |
| 2025-01-06 | 8.72 | 8.9 | 8.45 | 8.53 | -2.74% | 452,554 | 391,023,910 |
| 2025-01-03 | 9.33 | 9.4 | 8.75 | 8.77 | -5.6% | 707,300 | 636,445,220 |
| 2025-01-02 | 9.57 | 9.68 | 9.16 | 9.29 | -1.59% | 698,620 | 659,384,111 |
| 2024-12-31 | 9.44 | 9.78 | 9.34 | 9.44 | +0.11% | 668,368 | 636,562,299 |
| 2024-12-30 | 9.54 | 9.68 | 9.36 | 9.43 | -1.46% | 415,946 | 394,324,789 |
| 2024-12-27 | 9.58 | 9.77 | 9.44 | 9.57 | -0.21% | 604,660 | 582,722,469 |
| 2024-12-26 | 9.3 | 9.68 | 9.29 | 9.59 | +2.35% | 529,103 | 505,397,699 |
| 2024-12-25 | 9.29 | 9.52 | 9.04 | 9.37 | +1.08% | 457,356 | 425,824,955 |
| 2024-12-24 | 9.19 | 9.3 | 9.15 | 9.27 | +1.09% | 263,663 | 243,445,560 |
| 2024-12-23 | 9.58 | 9.58 | 9.15 | 9.17 | -4.38% | 465,802 | 432,515,924 |
| 2024-12-20 | 9.53 | 9.68 | 9.41 | 9.59 | +0.42% | 395,129 | 377,301,772 |
| 2024-12-19 | 9.38 | 9.63 | 9.33 | 9.55 | +1.06% | 408,894 | 389,476,189 |
| 2024-12-18 | 9.44 | 9.66 | 9.34 | 9.45 | +0.64% | 364,213 | 346,324,538 |
| 2024-12-17 | 9.46 | 9.52 | 9.29 | 9.39 | -1.68% | 488,924 | 459,378,827 |
| 2024-12-16 | 9.75 | 9.85 | 9.44 | 9.55 | -2.45% | 600,586 | 575,739,796 |
| 2024-12-13 | 9.8 | 10.09 | 9.72 | 9.79 | -0.91% | 691,158 | 684,089,244 |
| 2024-12-12 | 9.82 | 9.92 | 9.6 | 9.88 | +0.61% | 654,186 | 637,439,490 |
| 2024-12-11 | 9.8 | 10.17 | 9.71 | 9.82 | +0.31% | 925,280 | 916,256,524 |
| 2024-12-10 | 10.01 | 10.3 | 9.72 | 9.79 | +4.71% | 1,595,349 | 1,590,143,383 |
| 2024-12-09 | 9.55 | 9.7 | 9.18 | 9.35 | -4.1% | 664,405 | 621,798,456 |
| 2024-12-06 | 9.65 | 9.82 | 9.45 | 9.75 | -0.31% | 651,538 | 629,584,821 |
| 2024-12-05 | 9.21 | 9.99 | 9.21 | 9.78 | +5.73% | 1,003,471 | 970,895,647 |
| 2024-12-04 | 9.3 | 9.38 | 9.06 | 9.25 | -1.6% | 529,830 | 487,518,282 |
| 2024-12-03 | 9.24 | 9.64 | 9.16 | 9.4 | +1.84% | 791,430 | 747,498,963 |
| 2024-12-02 | 8.78 | 9.4 | 8.77 | 9.23 | +4.53% | 741,254 | 681,311,714 |
| 2024-11-29 | 8.61 | 8.9 | 8.51 | 8.83 | +1.85% | 468,510 | 409,875,213 |
| 2024-11-28 | 8.74 | 9.13 | 8.65 | 8.67 | -1.03% | 562,134 | 497,227,116 |
| 2024-11-27 | 8.28 | 8.79 | 8.14 | 8.76 | +5.42% | 563,412 | 475,082,121 |
| 2024-11-26 | 8.27 | 8.7 | 8.26 | 8.31 | +0.36% | 509,472 | 432,087,211 |
| 2024-11-25 | 8.39 | 8.55 | 8.21 | 8.28 | -2.01% | 521,848 | 434,903,162 |
| 2024-11-22 | 8.69 | 8.91 | 8.43 | 8.45 | -3.32% | 464,075 | 403,057,731 |
| 2024-11-21 | 8.69 | 8.95 | 8.65 | 8.74 | 0% | 353,550 | 310,910,213 |
| 2024-11-20 | 8.53 | 8.87 | 8.51 | 8.74 | +1.63% | 379,517 | 330,407,271 |
| 2024-11-19 | 8.55 | 8.61 | 8.37 | 8.6 | +1.18% | 321,854 | 273,044,589 |
| 2024-11-18 | 9.1 | 9.12 | 8.47 | 8.5 | -5.87% | 642,957 | 553,336,874 |
| 2024-11-15 | 8.91 | 9.42 | 8.91 | 9.03 | +1.23% | 676,561 | 622,664,574 |
| 2024-11-14 | 9.16 | 9.28 | 8.88 | 8.92 | -3.25% | 381,755 | 345,704,421 |
| 2024-11-13 | 9.09 | 9.34 | 9.06 | 9.22 | +1.1% | 480,737 | 441,975,763 |
| 2024-11-12 | 9.35 | 9.43 | 9.03 | 9.12 | -2.46% | 536,590 | 496,964,254 |
| 2024-11-11 | 9.04 | 9.44 | 8.98 | 9.35 | +1.96% | 711,606 | 655,077,721 |
| 2024-11-08 | 9.34 | 9.41 | 9.09 | 9.17 | -1.4% | 523,812 | 483,505,190 |
| 2024-11-07 | 9.1 | 9.36 | 9.03 | 9.3 | +1.31% | 579,663 | 534,362,010 |
| 2024-11-06 | 8.93 | 9.33 | 8.84 | 9.18 | +1.89% | 791,990 | 723,580,000 |
| 2024-11-05 | 8.6 | 9.05 | 8.57 | 9.01 | +4.4% | 641,312 | 568,483,995 |
| 2024-11-04 | 8.44 | 8.7 | 8.44 | 8.63 | +1.41% | 330,947 | 283,885,880 |
| 2024-11-01 | 8.78 | 8.83 | 8.34 | 8.51 | -3.73% | 623,278 | 531,349,185 |
| 2024-10-31 | 8.68 | 9.1 | 8.57 | 8.84 | +0.8% | 832,179 | 737,361,479 |
| 2024-10-30 | 8.4 | 9.36 | 8.4 | 8.77 | +4.4% | 1,021,863 | 908,310,695 |
| 2024-10-29 | 8.8 | 8.88 | 8.38 | 8.4 | -3.34% | 530,795 | 453,161,615 |
| 2024-10-28 | 8.5 | 8.79 | 8.44 | 8.69 | +1.52% | 548,746 | 473,993,644 |
| 2024-10-25 | 8.3 | 8.59 | 8.3 | 8.56 | +1.9% | 404,656 | 343,487,772 |
| 2024-10-24 | 8.35 | 8.52 | 8.28 | 8.4 | -0.36% | 330,905 | 277,484,516 |
| 2024-10-23 | 8.59 | 8.6 | 8.38 | 8.43 | -2.88% | 568,366 | 481,398,198 |
| 2024-10-22 | 8.38 | 9.08 | 8.32 | 8.68 | +3.33% | 945,293 | 825,234,957 |
| 2024-10-21 | 8.15 | 8.53 | 8.13 | 8.4 | +3.07% | 651,665 | 544,168,465 |
| 2024-10-18 | 7.92 | 8.38 | 7.81 | 8.15 | +2.9% | 558,430 | 451,878,252 |
| 2024-10-17 | 8 | 8.16 | 7.91 | 7.92 | -0.88% | 384,604 | 308,910,082 |
| 2024-10-16 | 7.79 | 8.15 | 7.74 | 7.99 | +1.01% | 373,771 | 299,251,870 |
| 2024-10-15 | 7.95 | 8.23 | 7.86 | 7.91 | -1.25% | 470,979 | 379,473,300 |
| 2024-10-14 | 7.8 | 8.06 | 7.66 | 8.01 | +2.3% | 452,580 | 356,635,643 |
| 2024-10-11 | 8.14 | 8.15 | 7.73 | 7.83 | -3.57% | 495,758 | 393,068,473 |
| 2024-10-10 | 8.26 | 8.48 | 7.93 | 8.12 | +0.12% | 702,617 | 576,763,366 |
| 2024-10-09 | 9.01 | 9.02 | 8.08 | 8.11 | -14.63% | 1,248,981 | 1,067,035,310 |
| 2024-10-08 | 10.3 | 10.49 | 8.7 | 9.5 | +6.74% | 1,910,584 | 1,818,937,547 |
| 2024-09-30 | 8.11 | 9.05 | 8.05 | 8.9 | +13.09% | 1,149,176 | 979,128,514 |
| 2024-09-27 | 7.58 | 7.99 | 7.44 | 7.87 | +6.21% | 722,882 | 557,155,092 |
| 2024-09-26 | 7.04 | 7.42 | 7 | 7.41 | +5.11% | 558,326 | 402,171,457 |
| 2024-09-25 | 6.99 | 7.28 | 6.99 | 7.05 | +1.59% | 441,573 | 314,533,771 |
| 2024-09-24 | 6.67 | 6.94 | 6.64 | 6.94 | +4.83% | 411,440 | 280,449,965 |
| 2024-09-23 | 6.66 | 6.69 | 6.6 | 6.62 | -0.6% | 127,521 | 84,624,585 |
| 2024-09-20 | 6.71 | 6.71 | 6.59 | 6.66 | -0.45% | 156,843 | 104,190,607 |
| 2024-09-19 | 6.55 | 6.77 | 6.53 | 6.69 | +2.45% | 201,378 | 134,162,746 |
| 2024-09-18 | 6.6 | 6.61 | 6.43 | 6.53 | -0.91% | 163,975 | 106,553,670 |
| 2024-09-13 | 6.68 | 6.72 | 6.58 | 6.59 | -1.05% | 162,433 | 107,673,852 |
| 2024-09-12 | 6.69 | 6.82 | 6.66 | 6.66 | -0.6% | 154,266 | 103,793,982 |
| 2024-09-11 | 6.72 | 6.75 | 6.65 | 6.7 | -0.89% | 122,717 | 82,174,586 |
| 2024-09-10 | 6.76 | 6.82 | 6.6 | 6.76 | +0.45% | 192,595 | 128,767,438 |
| 2024-09-09 | 6.71 | 6.79 | 6.66 | 6.73 | -0.3% | 150,087 | 100,955,103 |
| 2024-09-06 | 6.85 | 6.86 | 6.73 | 6.75 | -1.46% | 138,978 | 94,259,292 |
| 2024-09-05 | 6.73 | 6.93 | 6.73 | 6.85 | +1.78% | 226,717 | 154,988,626 |
| 2024-09-04 | 6.73 | 6.81 | 6.64 | 6.73 | -0.59% | 167,374 | 112,723,665 |
| 2024-09-03 | 6.75 | 6.83 | 6.7 | 6.77 | +0.45% | 209,453 | 141,712,960 |
| 2024-09-02 | 7.1 | 7.1 | 6.73 | 6.74 | -5.34% | 455,156 | 311,580,590 |
| 2024-08-30 | 6.94 | 7.2 | 6.9 | 7.12 | +2.74% | 368,424 | 261,428,091 |
| 2024-08-29 | 6.86 | 6.95 | 6.64 | 6.93 | +0.14% | 308,650 | 211,139,388 |
| 2024-08-28 | 6.75 | 6.95 | 6.73 | 6.92 | +2.37% | 174,290 | 119,544,232 |
| 2024-08-27 | 6.93 | 6.97 | 6.74 | 6.76 | -2.73% | 165,219 | 112,841,275 |
| 2024-08-26 | 6.9 | 6.99 | 6.8 | 6.95 | +0.72% | 160,634 | 111,163,999 |
| 2024-08-23 | 6.9 | 6.96 | 6.87 | 6.9 | -0.29% | 133,358 | 92,195,410 |
| 2024-08-22 | 7.09 | 7.11 | 6.91 | 6.92 | -2.12% | 182,767 | 127,298,561 |
| 2024-08-21 | 7.09 | 7.24 | 7.06 | 7.07 | -0.98% | 180,547 | 128,889,424 |
| 2024-08-20 | 7.2 | 7.25 | 7.07 | 7.14 | -0.7% | 177,527 | 126,692,767 |
| 2024-08-19 | 7.15 | 7.28 | 7.14 | 7.19 | +0.56% | 147,447 | 106,257,347 |
| 2024-08-16 | 7.29 | 7.32 | 7.14 | 7.15 | -2.19% | 197,970 | 142,432,965 |
| 2024-08-15 | 7.18 | 7.44 | 7.16 | 7.31 | +1.39% | 242,569 | 177,615,971 |
| 2024-08-14 | 7.21 | 7.33 | 7.16 | 7.21 | 0% | 181,902 | 131,829,211 |
| 2024-08-13 | 7.27 | 7.32 | 7.12 | 7.21 | -0.41% | 146,737 | 105,622,142 |
| 2024-08-12 | 7.25 | 7.31 | 7.15 | 7.24 | -0.28% | 139,753 | 101,150,412 |
| 2024-08-09 | 7.45 | 7.49 | 7.25 | 7.26 | -2.68% | 202,617 | 148,386,603 |
| 2024-08-08 | 7.38 | 7.52 | 7.24 | 7.46 | +0.54% | 236,136 | 174,372,352 |
| 2024-08-07 | 7.44 | 7.48 | 7.38 | 7.42 | -0.4% | 152,915 | 113,526,966 |
| 2024-08-06 | 7.49 | 7.55 | 7.35 | 7.45 | +1.09% | 198,804 | 147,841,412 |
| 2024-08-05 | 7.39 | 7.65 | 7.36 | 7.37 | -0.94% | 310,244 | 232,458,431 |
| 2024-08-02 | 7.5 | 7.68 | 7.43 | 7.44 | -1.59% | 267,433 | 201,967,980 |
| 2024-08-01 | 7.68 | 7.74 | 7.51 | 7.56 | -2.07% | 247,915 | 188,576,268 |
| 2024-07-31 | 7.37 | 7.75 | 7.36 | 7.72 | +4.61% | 358,579 | 272,173,941 |
| 2024-07-30 | 7.41 | 7.42 | 7.26 | 7.38 | -0.81% | 204,721 | 150,204,593 |
| 2024-07-29 | 7.37 | 7.47 | 7.27 | 7.44 | +0.68% | 231,960 | 171,402,970 |
| 2024-07-26 | 7.3 | 7.44 | 7.27 | 7.39 | +0.96% | 195,735 | 144,192,211 |
| 2024-07-25 | 7.22 | 7.44 | 7.13 | 7.32 | +1.1% | 267,827 | 195,310,197 |
| 2024-07-24 | 7.32 | 7.47 | 7.21 | 7.24 | -1.5% | 259,522 | 190,229,550 |
| 2024-07-23 | 7.53 | 7.53 | 7.35 | 7.35 | -2.26% | 352,138 | 260,553,310 |
| 2024-07-22 | 7.86 | 7.94 | 7.48 | 7.52 | -2.59% | 460,378 | 350,444,468 |
| 2024-07-19 | 7.67 | 7.8 | 7.63 | 7.72 | +1.18% | 328,691 | 253,738,400 |
| 2024-07-18 | 7.58 | 7.64 | 7.48 | 7.63 | +0.26% | 220,970 | 167,045,168 |
| 2024-07-17 | 7.59 | 7.69 | 7.57 | 7.61 | 0% | 225,945 | 172,457,383 |
| 2024-07-16 | 7.63 | 7.66 | 7.52 | 7.61 | -1.04% | 227,545 | 172,549,375 |
| 2024-07-15 | 7.6 | 7.76 | 7.59 | 7.69 | +0.92% | 281,503 | 216,385,426 |
| 2024-07-12 | 7.71 | 7.75 | 7.6 | 7.62 | -0.78% | 220,848 | 169,305,326 |
| 2024-07-11 | 7.7 | 7.8 | 7.62 | 7.68 | +1.05% | 280,305 | 215,984,445 |
| 2024-07-10 | 7.61 | 7.71 | 7.46 | 7.6 | -1.17% | 252,175 | 191,955,090 |
| 2024-07-09 | 7.67 | 7.76 | 7.48 | 7.69 | 0% | 314,675 | 240,273,365 |
| 2024-07-08 | 7.85 | 7.91 | 7.65 | 7.69 | -2.78% | 221,784 | 171,971,932 |
| 2024-07-05 | 7.74 | 7.95 | 7.72 | 7.91 | +2.33% | 219,430 | 171,467,103 |
| 2024-07-04 | 7.93 | 8.03 | 7.71 | 7.73 | -2.64% | 293,105 | 228,230,355 |
| 2024-07-03 | 7.91 | 8.12 | 7.83 | 7.94 | -0.13% | 296,613 | 236,326,814 |
| 2024-07-02 | 8.4 | 8.43 | 7.88 | 7.95 | -5.81% | 587,042 | 469,982,536 |
| 2024-07-01 | 8.37 | 8.48 | 8.28 | 8.44 | +0.36% | 197,545 | 165,504,116 |
| 2024-06-28 | 8.57 | 8.74 | 8.38 | 8.41 | -2.44% | 326,783 | 279,161,030 |
| 2024-06-27 | 8.72 | 8.82 | 8.58 | 8.62 | -2.05% | 282,811 | 245,283,949 |
| 2024-06-26 | 8.4 | 8.82 | 8.35 | 8.8 | +4.64% | 269,505 | 231,318,391 |
| 2024-06-25 | 8.55 | 8.62 | 8.28 | 8.41 | -1.64% | 271,614 | 229,564,872 |
| 2024-06-24 | 8.75 | 8.76 | 8.54 | 8.55 | -3.06% | 272,725 | 235,559,775 |
| 2024-06-21 | 8.79 | 8.9 | 8.73 | 8.82 | +0.11% | 191,041 | 168,464,086 |
| 2024-06-20 | 8.9 | 9.01 | 8.78 | 8.81 | -1.56% | 231,810 | 205,680,466 |
| 2024-06-19 | 9.06 | 9.06 | 8.85 | 8.95 | -0.33% | 248,722 | 222,722,601 |
| 2024-06-18 | 9.3 | 9.36 | 8.97 | 8.98 | -3.44% | 383,615 | 349,768,619 |
| 2024-06-17 | 9.4 | 9.44 | 9.1 | 9.3 | -0.43% | 320,397 | 297,636,890 |
| 2024-06-14 | 9.15 | 9.38 | 9.11 | 9.34 | +1.63% | 300,040 | 277,568,827 |
| 2024-06-13 | 9.14 | 9.21 | 8.99 | 9.19 | +0.33% | 316,917 | 288,566,408 |
| 2024-06-12 | 8.98 | 9.22 | 8.92 | 9.16 | +1.89% | 247,090 | 225,013,058 |
| 2024-06-11 | 8.8 | 9.05 | 8.68 | 8.99 | +0.11% | 240,711 | 214,162,816 |
| 2024-06-07 | 8.94 | 9.05 | 8.85 | 8.98 | +1.24% | 231,665 | 207,460,901 |
| 2024-06-06 | 9.11 | 9.18 | 8.84 | 8.87 | -2.21% | 268,380 | 240,217,552 |
| 2024-06-05 | 9.11 | 9.24 | 9.06 | 9.07 | -0.77% | 265,870 | 243,118,675 |
| 2024-06-04 | 9 | 9.15 | 8.91 | 9.14 | +1.56% | 300,427 | 271,174,889 |
| 2024-06-03 | 9.1 | 9.16 | 8.89 | 9 | -0.99% | 297,105 | 267,230,681 |
| 2024-05-31 | 8.99 | 9.11 | 8.93 | 9.09 | +1% | 256,537 | 231,669,929 |
| 2024-05-30 | 8.8 | 9.04 | 8.67 | 9 | +2.04% | 254,869 | 226,526,781 |
| 2024-05-29 | 8.8 | 8.88 | 8.74 | 8.82 | -0.11% | 224,828 | 197,886,686 |
| 2024-05-28 | 9.06 | 9.13 | 8.81 | 8.83 | -3.29% | 314,505 | 281,154,897 |
| 2024-05-27 | 9.27 | 9.35 | 8.96 | 9.13 | 0% | 372,558 | 337,752,274 |
| 2024-05-24 | 9.07 | 9.25 | 9.02 | 9.13 | +0.33% | 383,690 | 350,144,001 |
| 2024-05-23 | 9.28 | 9.36 | 9.05 | 9.1 | -2.36% | 376,117 | 344,991,166 |
| 2024-05-22 | 9.13 | 9.35 | 9.09 | 9.32 | +1.64% | 322,675 | 299,594,022 |
| 2024-05-21 | 9.05 | 9.26 | 9.05 | 9.17 | +0.99% | 380,044 | 348,890,795 |
| 2024-05-20 | 9.07 | 9.1 | 8.93 | 9.08 | +0.78% | 402,484 | 363,070,107 |
| 2024-05-17 | 9.1 | 9.28 | 8.89 | 9.01 | -1.31% | 517,351 | 467,169,878 |
| 2024-05-16 | 8.99 | 9.33 | 8.98 | 9.13 | +2.13% | 391,002 | 358,462,596 |
| 2024-05-15 | 9 | 9.16 | 8.91 | 8.94 | -0.78% | 251,029 | 226,603,953 |
| 2024-05-14 | 9.15 | 9.23 | 8.89 | 9.01 | -0.88% | 322,102 | 290,446,439 |
| 2024-05-13 | 8.9 | 9.19 | 8.79 | 9.09 | +1.34% | 401,574 | 364,358,929 |
| 2024-05-10 | 9.13 | 9.18 | 8.89 | 8.97 | -1.86% | 370,868 | 332,928,921 |
| 2024-05-09 | 9.3 | 9.38 | 9.02 | 9.14 | -1.51% | 503,997 | 461,089,806 |
| 2024-05-08 | 9.53 | 9.57 | 9.22 | 9.28 | -3.23% | 327,151 | 304,576,988 |
| 2024-05-07 | 9.58 | 9.94 | 9.55 | 9.59 | -0.52% | 350,187 | 339,710,123 |
| 2024-05-06 | 9.49 | 9.67 | 9.46 | 9.64 | +2.99% | 434,621 | 416,011,934 |
| 2024-04-30 | 9.62 | 9.66 | 9.31 | 9.36 | -2.7% | 353,425 | 333,040,677 |
| 2024-04-29 | 9.39 | 9.65 | 9.31 | 9.62 | +4% | 563,332 | 535,370,606 |
| 2024-04-26 | 8.99 | 9.32 | 8.98 | 9.25 | +2.89% | 409,609 | 377,313,585 |
| 2024-04-25 | 9.12 | 9.18 | 8.8 | 8.99 | +0.22% | 474,455 | 428,704,604 |
| 2024-04-24 | 9.45 | 9.54 | 8.77 | 8.97 | -6.07% | 905,506 | 815,562,221 |
| 2024-04-23 | 9.29 | 9.66 | 9.29 | 9.55 | +3.24% | 387,628 | 367,895,028 |
| 2024-04-22 | 9.92 | 9.92 | 9.18 | 9.25 | -6.57% | 681,715 | 639,660,359 |
| 2024-04-19 | 9.8 | 10.14 | 9.79 | 9.9 | +0.81% | 230,076 | 228,568,578 |
| 2024-04-18 | 9.96 | 10.02 | 9.79 | 9.82 | -2% | 217,150 | 214,834,150 |
| 2024-04-17 | 9.65 | 10.04 | 9.65 | 10.02 | +5.03% | 298,790 | 295,026,197 |
| 2024-04-16 | 9.75 | 9.89 | 9.5 | 9.54 | -3.05% | 209,130 | 202,374,904 |
| 2024-04-15 | 9.8 | 9.93 | 9.64 | 9.84 | +0.41% | 207,045 | 203,125,878 |
| 2024-04-12 | 9.99 | 10.03 | 9.72 | 9.8 | -2.29% | 245,814 | 241,771,802 |
| 2024-04-11 | 9.85 | 10.15 | 9.77 | 10.03 | +1.11% | 191,402 | 192,367,777 |
| 2024-04-10 | 10.1 | 10.14 | 9.74 | 9.92 | -1.98% | 225,722 | 223,568,773 |
| 2024-04-09 | 10.12 | 10.24 | 9.95 | 10.12 | +0.2% | 165,962 | 167,478,626 |
| 2024-04-08 | 10.19 | 10.3 | 10.06 | 10.1 | -1.46% | 178,790 | 181,780,181 |
| 2024-04-03 | 10.18 | 10.28 | 10.01 | 10.25 | +0.39% | 220,330 | 223,419,122 |
| 2024-04-02 | 10.67 | 10.67 | 10.1 | 10.21 | -5.11% | 383,420 | 393,625,406 |
| 2024-04-01 | 10.78 | 10.89 | 10.38 | 10.76 | +0.75% | 305,156 | 323,475,301 |
| 2024-03-29 | 10.24 | 10.71 | 10.05 | 10.68 | +3.39% | 337,722 | 351,893,230 |
| 2024-03-28 | 10 | 10.47 | 9.94 | 10.33 | +2.68% | 313,029 | 322,785,376 |
| 2024-03-27 | 10.08 | 10.3 | 9.85 | 10.06 | -0.49% | 333,236 | 336,227,437 |
| 2024-03-26 | 10 | 10.38 | 9.92 | 10.11 | +0.4% | 446,310 | 452,414,699 |
| 2024-03-25 | 10.43 | 10.56 | 9.9 | 10.07 | -4.82% | 495,478 | 502,086,387 |
| 2024-03-22 | 9.94 | 10.91 | 9.93 | 10.58 | +5.48% | 720,023 | 750,270,548 |
| 2024-03-21 | 10.01 | 10.45 | 9.98 | 10.03 | +0.91% | 582,883 | 592,963,060 |
| 2024-03-20 | 9.44 | 10.13 | 9.44 | 9.94 | +5.19% | 635,912 | 629,033,857 |
| 2024-03-19 | 9.6 | 9.7 | 9.42 | 9.45 | -2.07% | 293,893 | 280,284,396 |
| 2024-03-18 | 9.6 | 9.68 | 9.44 | 9.65 | +0.73% | 436,686 | 417,550,364 |
| 2024-03-15 | 9.37 | 9.75 | 9.35 | 9.58 | +1.27% | 354,928 | 339,568,935 |
| 2024-03-14 | 9.41 | 9.6 | 9.35 | 9.46 | -0.42% | 210,060 | 198,256,021 |
| 2024-03-13 | 9.39 | 9.66 | 9.31 | 9.5 | +1.6% | 309,753 | 294,576,555 |
| 2024-03-12 | 9.58 | 9.69 | 9.24 | 9.35 | -1.99% | 301,459 | 284,279,965 |
| 2024-03-11 | 9.45 | 9.58 | 9.3 | 9.54 | +0.21% | 308,451 | 291,799,075 |
| 2024-03-08 | 9.25 | 9.6 | 9.23 | 9.52 | +2.92% | 309,611 | 293,206,986 |
| 2024-03-07 | 9.65 | 9.68 | 9.22 | 9.25 | -4.44% | 483,929 | 454,689,874 |
| 2024-03-06 | 9.65 | 9.85 | 9.43 | 9.68 | -0.62% | 446,502 | 430,179,089 |
| 2024-03-05 | 9.8 | 9.97 | 9.59 | 9.74 | -1.91% | 481,203 | 469,975,582 |
| 2024-03-04 | 9.61 | 10.04 | 9.53 | 9.93 | +5.08% | 627,593 | 616,354,917 |
| 2024-03-01 | 9.08 | 9.54 | 9.04 | 9.45 | +4.07% | 521,701 | 484,106,814 |
| 2024-02-29 | 8.74 | 9.14 | 8.74 | 9.08 | +3.3% | 458,069 | 412,191,069 |
| 2024-02-28 | 9.2 | 9.3 | 8.77 | 8.79 | -4.46% | 556,018 | 502,487,602 |
| 2024-02-27 | 8.58 | 9.36 | 8.5 | 9.2 | +6.98% | 663,370 | 599,619,860 |
| 2024-02-26 | 8.05 | 8.73 | 8.03 | 8.6 | +5.01% | 617,576 | 523,347,919 |
| 2024-02-23 | 8.02 | 8.22 | 7.91 | 8.19 | +3.41% | 415,124 | 335,446,132 |
| 2024-02-22 | 7.84 | 7.97 | 7.8 | 7.92 | +0.89% | 210,428 | 165,827,127 |
| 2024-02-21 | 7.82 | 8.04 | 7.76 | 7.85 | -0.13% | 308,915 | 244,013,906 |
| 2024-02-20 | 7.91 | 7.99 | 7.71 | 7.86 | -1.63% | 393,319 | 309,015,180 |
| 2024-02-19 | 7.98 | 8.23 | 7.89 | 7.99 | +5.13% | 755,077 | 606,530,615 |
| 2024-02-08 | 7.73 | 7.93 | 7.53 | 7.6 | -1.55% | 576,787 | 448,148,154 |
| 2024-02-07 | 7.41 | 7.79 | 7.31 | 7.72 | +4.89% | 533,114 | 407,080,257 |
| 2024-02-06 | 6.74 | 7.4 | 6.67 | 7.36 | +8.08% | 406,219 | 288,459,305 |
| 2024-02-05 | 7 | 7.03 | 6.5 | 6.81 | -3.68% | 420,978 | 285,977,426 |
| 2024-02-02 | 7.16 | 7.33 | 6.87 | 7.07 | -1.12% | 302,084 | 215,585,156 |
| 2024-02-01 | 7.39 | 7.51 | 7.12 | 7.15 | -3.25% | 358,849 | 261,213,922 |
| 2024-01-31 | 7.6 | 7.69 | 7.38 | 7.39 | -3.15% | 287,748 | 216,768,521 |
| 2024-01-30 | 7.75 | 7.75 | 7.57 | 7.63 | -2.05% | 206,542 | 158,063,808 |
| 2024-01-29 | 8 | 8.02 | 7.67 | 7.79 | -3.23% | 322,363 | 251,891,114 |
| 2024-01-26 | 8.23 | 8.26 | 8 | 8.05 | -2.07% | 300,782 | 243,222,336 |
| 2024-01-25 | 8.05 | 8.25 | 7.92 | 8.22 | +1.99% | 332,594 | 270,146,887 |
| 2024-01-24 | 8.04 | 8.16 | 7.88 | 8.06 | +1.38% | 205,316 | 164,344,818 |
| 2024-01-23 | 7.61 | 8.05 | 7.57 | 7.95 | +4.19% | 282,502 | 221,370,443 |
| 2024-01-22 | 8.05 | 8.09 | 7.52 | 7.63 | -5.45% | 339,750 | 265,021,608 |
| 2024-01-19 | 8.08 | 8.3 | 8.06 | 8.07 | -0.74% | 248,804 | 203,283,845 |
| 2024-01-18 | 7.9 | 8.15 | 7.73 | 8.13 | +2.26% | 316,995 | 251,313,175 |
| 2024-01-17 | 8.12 | 8.22 | 7.93 | 7.95 | -3.05% | 246,716 | 199,051,528 |
| 2024-01-16 | 8.37 | 8.45 | 8.05 | 8.2 | -2.5% | 307,030 | 251,654,090 |
| 2024-01-15 | 8.29 | 8.59 | 8.19 | 8.41 | +1.45% | 341,924 | 288,166,164 |
| 2024-01-12 | 8.3 | 8.51 | 8.16 | 8.29 | -0.48% | 325,398 | 272,090,826 |
| 2024-01-11 | 7.93 | 8.45 | 7.86 | 8.33 | +5.18% | 433,972 | 356,577,220 |
| 2024-01-10 | 8.01 | 8.02 | 7.84 | 7.92 | -1.25% | 206,024 | 163,222,130 |
| 2024-01-09 | 7.9 | 8.07 | 7.86 | 8.02 | +2.04% | 224,183 | 178,632,448 |
| 2024-01-08 | 7.98 | 8.09 | 7.85 | 7.86 | -1.75% | 180,214 | 143,271,967 |
| 2024-01-05 | 8.14 | 8.16 | 7.96 | 8 | -2.08% | 191,634 | 154,459,015 |
| 2024-01-04 | 8.21 | 8.24 | 8.1 | 8.17 | -0.85% | 177,135 | 144,336,974 |
| 2024-01-03 | 8.15 | 8.38 | 8.14 | 8.24 | +0.37% | 277,948 | 229,107,610 |
| 2024-01-02 | 8.23 | 8.34 | 8.07 | 8.21 | +0.74% | 304,147 | 249,749,948 |
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：