股票概览
18.31
+1.05%
+0.19
18.01
开盘价
18.52
最高价
17.62
最低价
142,658
成交量
数据更新至: 2025-03-25
技术指标
18.56
MA5 (5日均线)
19.28
MA10 (10日均线)
19.91
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 | 18.01 | 18.52 | 17.62 | 18.31 | +1.05% | 142,658 | 257,742,948 |
| 2025-03-24 | 18.68 | 18.79 | 17.88 | 18.12 | -4.13% | 211,067 | 383,815,132 |
| 2025-03-21 | 18.23 | 19.16 | 17.92 | 18.9 | +2.16% | 311,267 | 578,762,791 |
| 2025-03-20 | 18.61 | 19.45 | 18.23 | 18.5 | -2.48% | 278,143 | 523,496,444 |
| 2025-03-19 | 18.88 | 19.3 | 18.61 | 18.97 | +0.16% | 206,051 | 392,642,314 |
| 2025-03-18 | 19.69 | 19.97 | 18.18 | 18.94 | -4.54% | 468,013 | 891,247,514 |
| 2025-03-17 | 20.23 | 20.42 | 19.73 | 19.84 | -2.36% | 276,573 | 550,578,361 |
| 2025-03-14 | 20.1 | 20.4 | 19.68 | 20.32 | +0.84% | 235,489 | 473,111,440 |
| 2025-03-13 | 20.54 | 20.77 | 19.98 | 20.15 | -2.75% | 306,098 | 620,693,267 |
| 2025-03-12 | 20.22 | 21.2 | 20.09 | 20.72 | +3.65% | 471,948 | 983,350,296 |
| 2025-03-11 | 19.8 | 20.3 | 19.68 | 19.99 | -2.49% | 243,300 | 486,089,643 |
| 2025-03-10 | 21.05 | 21.32 | 20.4 | 20.5 | +0.99% | 284,502 | 592,044,772 |
| 2025-03-07 | 20.5 | 21.09 | 20.16 | 20.3 | -1.79% | 293,418 | 605,600,625 |
| 2025-03-06 | 20.26 | 20.85 | 20.16 | 20.67 | +2.63% | 309,559 | 635,618,005 |
| 2025-03-05 | 20.45 | 20.63 | 19.87 | 20.14 | -1.66% | 235,796 | 475,216,253 |
| 2025-03-04 | 20.2 | 20.87 | 20.03 | 20.48 | -0.53% | 252,149 | 518,065,658 |
| 2025-03-03 | 20.17 | 21.29 | 19.71 | 20.59 | +2.08% | 353,195 | 728,405,330 |
| 2025-02-28 | 21.6 | 21.85 | 20.01 | 20.17 | -8.69% | 456,644 | 954,325,628 |
| 2025-02-27 | 20.41 | 22.5 | 20.13 | 22.09 | +8.07% | 736,291 | 1,576,730,890 |
| 2025-02-26 | 20.26 | 20.63 | 19.88 | 20.44 | +0.05% | 308,908 | 624,847,919 |
| 2025-02-25 | 19.99 | 21.18 | 19.7 | 20.43 | -0.29% | 374,002 | 769,499,873 |
| 2025-02-24 | 20.8 | 20.88 | 20.15 | 20.49 | -3.26% | 376,389 | 767,464,876 |
| 2025-02-21 | 20.83 | 21.36 | 20.18 | 21.18 | +1.49% | 428,729 | 892,159,811 |
| 2025-02-20 | 20.8 | 21.57 | 20.6 | 20.87 | -1.28% | 317,183 | 666,505,490 |
| 2025-02-19 | 21.2 | 21.71 | 20.9 | 21.14 | +1.98% | 338,722 | 720,508,904 |
| 2025-02-18 | 21.98 | 21.98 | 20.64 | 20.73 | -7.12% | 427,605 | 906,753,394 |
| 2025-02-17 | 23 | 23.2 | 21.66 | 22.32 | -2.91% | 639,629 | 1,423,747,378 |
| 2025-02-14 | 21.21 | 22.99 | 21.14 | 22.99 | +9.11% | 776,041 | 1,726,702,202 |
| 2025-02-13 | 21.01 | 21.9 | 20.55 | 21.07 | +0.14% | 413,138 | 873,236,475 |
| 2025-02-12 | 20.66 | 21.34 | 20.6 | 21.04 | +0.96% | 335,820 | 707,078,669 |
| 2025-02-11 | 21.57 | 21.58 | 20.8 | 20.84 | -5.27% | 497,927 | 1,051,372,642 |
| 2025-02-10 | 21.2 | 22.15 | 20.77 | 22 | +6.18% | 723,703 | 1,556,545,527 |
| 2025-02-07 | 19.48 | 21.25 | 19.31 | 20.72 | +6.09% | 658,817 | 1,340,565,860 |
| 2025-02-06 | 18.57 | 19.81 | 18.33 | 19.53 | +5.17% | 445,071 | 850,180,877 |
| 2025-02-05 | 17.9 | 18.76 | 17.9 | 18.57 | +6.11% | 337,910 | 625,076,271 |
| 2025-01-27 | 19 | 19.09 | 17.5 | 17.5 | -6.72% | 259,780 | 468,425,103 |
| 2025-01-24 | 18.29 | 18.85 | 18.1 | 18.76 | +1.79% | 284,664 | 525,796,786 |
| 2025-01-23 | 18.15 | 19.19 | 18.15 | 18.43 | +3.13% | 438,610 | 819,993,621 |
| 2025-01-22 | 18.25 | 18.5 | 17.83 | 17.87 | -3.25% | 205,538 | 371,735,078 |
| 2025-01-21 | 18.75 | 18.83 | 18.1 | 18.47 | -0.38% | 212,454 | 391,538,865 |
| 2025-01-20 | 19.1 | 19.14 | 18.45 | 18.54 | -1.9% | 231,241 | 432,150,099 |
| 2025-01-17 | 18.7 | 19.08 | 18.53 | 18.9 | 0% | 230,346 | 434,555,740 |
| 2025-01-16 | 18.91 | 19.22 | 18.55 | 18.9 | +0.53% | 302,007 | 571,719,689 |
| 2025-01-15 | 19.3 | 19.45 | 18.59 | 18.8 | -3.04% | 376,781 | 713,528,901 |
| 2025-01-14 | 18.89 | 19.39 | 18.5 | 19.39 | +3.58% | 552,682 | 1,052,426,364 |
| 2025-01-13 | 17.89 | 19.16 | 17.7 | 18.72 | +11.56% | 728,330 | 1,343,856,462 |
| 2025-01-10 | 17.55 | 17.72 | 16.75 | 16.78 | -4.22% | 227,158 | 391,738,207 |
| 2025-01-09 | 17.22 | 17.74 | 17.22 | 17.52 | +0.34% | 216,040 | 379,153,793 |
| 2025-01-08 | 17.4 | 17.69 | 16.7 | 17.46 | -0.23% | 289,401 | 499,236,390 |
| 2025-01-07 | 17.24 | 17.5 | 16.77 | 17.5 | +2.64% | 278,947 | 478,993,801 |
| 2025-01-06 | 17.34 | 17.54 | 16.83 | 17.05 | -4.11% | 330,221 | 566,542,276 |
| 2025-01-03 | 19.4 | 19.44 | 17.69 | 17.78 | -7.78% | 382,841 | 698,909,876 |
| 2025-01-02 | 20 | 20.59 | 18.95 | 19.28 | -5.26% | 354,652 | 702,064,022 |
| 2024-12-31 | 20.1 | 21.4 | 19.7 | 20.35 | +3.72% | 535,426 | 1,097,281,054 |
| 2024-12-30 | 19.74 | 19.88 | 18.9 | 19.62 | -1.56% | 229,745 | 448,347,390 |
| 2024-12-27 | 19.39 | 20.79 | 19.21 | 19.93 | +3.05% | 397,290 | 801,251,982 |
| 2024-12-26 | 19.32 | 19.61 | 19.17 | 19.34 | +0.16% | 184,917 | 357,873,868 |
| 2024-12-25 | 20.2 | 20.29 | 19.14 | 19.31 | -4.88% | 258,391 | 504,020,974 |
| 2024-12-24 | 20.38 | 20.49 | 19.59 | 20.3 | 0% | 263,008 | 525,438,232 |
| 2024-12-23 | 21.19 | 21.6 | 20.18 | 20.3 | -4.78% | 274,895 | 571,249,792 |
| 2024-12-20 | 20.66 | 21.72 | 20.47 | 21.32 | +2.95% | 302,966 | 643,350,189 |
| 2024-12-19 | 19.89 | 21.29 | 19.79 | 20.71 | +2.07% | 317,203 | 655,016,327 |
| 2024-12-18 | 20 | 20.48 | 19.63 | 20.29 | +0.9% | 279,805 | 562,904,797 |
| 2024-12-17 | 21.42 | 21.45 | 20 | 20.11 | -7.75% | 440,877 | 901,819,731 |
| 2024-12-16 | 22.2 | 22.96 | 21.63 | 21.8 | +1.25% | 417,225 | 930,141,649 |
| 2024-12-13 | 22.5 | 22.5 | 21.5 | 21.53 | -4.52% | 334,708 | 729,759,882 |
| 2024-12-12 | 22.05 | 22.87 | 21.62 | 22.55 | +2.64% | 412,357 | 915,008,026 |
| 2024-12-11 | 21.22 | 22.26 | 21.21 | 21.97 | +2.23% | 331,982 | 724,110,239 |
| 2024-12-10 | 22.39 | 22.5 | 21.41 | 21.49 | +0.19% | 391,736 | 851,394,971 |
| 2024-12-09 | 22.48 | 22.86 | 21.4 | 21.45 | -6.9% | 514,081 | 1,125,069,675 |
| 2024-12-06 | 22.71 | 23.78 | 22.7 | 23.04 | +1.45% | 400,110 | 933,815,472 |
| 2024-12-05 | 22.33 | 22.96 | 22.22 | 22.71 | -0.26% | 309,902 | 701,183,741 |
| 2024-12-04 | 23.08 | 23.58 | 22.65 | 22.77 | -2.61% | 356,907 | 823,804,824 |
| 2024-12-03 | 23.99 | 24.28 | 23.22 | 23.38 | -2.87% | 412,091 | 973,565,013 |
| 2024-12-02 | 24.7 | 24.7 | 23.66 | 24.07 | -2.98% | 479,191 | 1,150,761,982 |
| 2024-11-29 | 24.06 | 25.12 | 24 | 24.81 | +1.68% | 520,787 | 1,285,482,815 |
| 2024-11-28 | 23.69 | 25.21 | 23.69 | 24.4 | +3.48% | 588,361 | 1,448,266,953 |
| 2024-11-27 | 23.23 | 23.88 | 22 | 23.58 | -0.3% | 481,052 | 1,098,130,718 |
| 2024-11-26 | 23.61 | 24.84 | 23.25 | 23.65 | -1.09% | 419,651 | 1,013,959,342 |
| 2024-11-25 | 24.29 | 24.97 | 23.18 | 23.91 | -6.24% | 528,660 | 1,266,268,548 |
| 2024-11-22 | 23.15 | 27.03 | 22.83 | 25.5 | +10.15% | 950,721 | 2,339,589,088 |
| 2024-11-21 | 23.01 | 23.68 | 22.8 | 23.15 | -1.49% | 436,959 | 1,014,756,354 |
| 2024-11-20 | 23 | 23.91 | 22.95 | 23.5 | +0.04% | 450,079 | 1,057,385,999 |
| 2024-11-19 | 23.28 | 23.5 | 22.3 | 23.49 | +3.12% | 492,143 | 1,130,187,885 |
| 2024-11-18 | 25.01 | 25.01 | 22.38 | 22.78 | -8.92% | 630,299 | 1,466,427,931 |
| 2024-11-15 | 26.15 | 27.09 | 24.5 | 25.01 | -6.08% | 570,084 | 1,472,269,130 |
| 2024-11-14 | 28.13 | 28.7 | 25.82 | 26.63 | -5.16% | 611,989 | 1,657,835,341 |
| 2024-11-13 | 27.08 | 28.3 | 26.9 | 28.08 | +2.33% | 567,916 | 1,580,857,484 |
| 2024-11-12 | 27 | 28.17 | 26.56 | 27.44 | +0.7% | 517,509 | 1,412,062,545 |
| 2024-11-11 | 28.02 | 28.3 | 26.42 | 27.25 | -5.22% | 780,625 | 2,140,639,484 |
| 2024-11-08 | 28.49 | 29 | 27.3 | 28.75 | +1.02% | 978,849 | 2,755,386,918 |
| 2024-11-07 | 25.7 | 29.1 | 25.56 | 28.46 | +7.36% | 1,116,649 | 3,100,266,897 |
| 2024-11-06 | 26.34 | 28.42 | 25.31 | 26.51 | +0.19% | 1,048,003 | 2,817,834,901 |
| 2024-11-05 | 24.72 | 27.45 | 24 | 26.46 | +5.46% | 1,209,292 | 3,081,033,844 |
| 2024-11-04 | 22.24 | 25.09 | 22.24 | 25.09 | +19.99% | 1,297,016 | 3,173,480,005 |
| 2024-11-01 | 25.7 | 26.05 | 20.91 | 20.91 | -20.01% | 1,155,886 | 2,638,346,970 |
| 2024-10-31 | 26.6 | 27.44 | 25.5 | 26.14 | -2.35% | 938,924 | 2,487,325,284 |
| 2024-10-30 | 25.45 | 27.5 | 25.4 | 26.77 | +3% | 841,410 | 2,236,311,800 |
| 2024-10-29 | 26.5 | 29.64 | 25.68 | 25.99 | -3.6% | 1,246,272 | 3,431,076,064 |
| 2024-10-28 | 22.87 | 28.68 | 22.3 | 26.96 | +12.61% | 1,329,072 | 3,342,897,375 |
| 2024-10-25 | 22.6 | 24.5 | 21.4 | 23.94 | +7.5% | 1,126,096 | 2,611,364,800 |
| 2024-10-24 | 21.18 | 22.66 | 21.14 | 22.27 | +4.02% | 680,927 | 1,496,469,792 |
| 2024-10-23 | 21.09 | 23 | 21.09 | 21.41 | -2.06% | 725,986 | 1,597,842,874 |
| 2024-10-22 | 23.4 | 23.67 | 21.28 | 21.86 | -8.99% | 972,577 | 2,185,363,419 |
| 2024-10-21 | 21.74 | 25.27 | 21.15 | 24.02 | +8.49% | 1,323,499 | 3,115,564,752 |
| 2024-10-18 | 21.7 | 23 | 20.53 | 22.14 | -1.16% | 1,448,099 | 3,143,374,243 |
| 2024-10-17 | 20.5 | 24.61 | 20.5 | 22.4 | -10.4% | 1,782,225 | 3,973,694,883 |
| 2024-10-16 | 22.68 | 25.57 | 22.68 | 25 | +10.91% | 1,778,950 | 4,276,441,179 |
| 2024-10-15 | 22.22 | 25.07 | 21.92 | 22.54 | +7.9% | 2,051,413 | 4,866,517,196 |
| 2024-10-14 | 18.24 | 20.89 | 18.19 | 20.89 | +19.99% | 1,077,769 | 2,115,484,820 |
| 2024-10-11 | 17.55 | 19 | 17 | 17.41 | -5.38% | 1,132,616 | 2,039,817,229 |
| 2024-10-10 | 16.8 | 19.5 | 15.21 | 18.4 | +9.52% | 1,360,721 | 2,439,767,298 |
| 2024-10-09 | 16 | 19.35 | 15.23 | 16.8 | +4.15% | 1,410,364 | 2,461,249,525 |
| 2024-10-08 | 16.13 | 16.13 | 15.3 | 16.13 | +20.01% | 838,207 | 1,341,600,963 |
| 2024-09-30 | 11.77 | 13.44 | 11.7 | 13.44 | +20% | 1,125,184 | 1,448,651,087 |
| 2024-09-27 | 10.79 | 11.51 | 10.63 | 11.2 | +3.99% | 815,865 | 901,766,451 |
| 2024-09-26 | 10.53 | 10.93 | 10.42 | 10.77 | +0.19% | 668,254 | 713,652,120 |
| 2024-09-25 | 10.14 | 10.96 | 10.14 | 10.75 | +6.65% | 878,980 | 925,329,978 |
| 2024-09-24 | 9.51 | 10.28 | 9.42 | 10.08 | +6.55% | 698,976 | 694,242,720 |
| 2024-09-23 | 9.43 | 9.69 | 9.35 | 9.46 | -0.32% | 376,138 | 357,263,002 |
| 2024-09-20 | 9.44 | 9.54 | 9.25 | 9.49 | +1.28% | 451,067 | 425,145,008 |
| 2024-09-19 | 9.07 | 9.49 | 8.92 | 9.37 | +6.12% | 506,848 | 468,717,623 |
| 2024-09-18 | 9.25 | 9.27 | 8.8 | 8.83 | -7.92% | 493,642 | 443,214,351 |
| 2024-09-13 | 9.68 | 9.86 | 9.32 | 9.59 | +4.01% | 641,225 | 616,955,128 |
| 2024-09-12 | 9.21 | 9.87 | 9.21 | 9.22 | +1.54% | 486,624 | 460,032,500 |
| 2024-09-11 | 9.17 | 9.35 | 8.97 | 9.08 | -1.3% | 298,680 | 273,066,403 |
| 2024-09-10 | 9.16 | 9.38 | 9.16 | 9.2 | -0.76% | 315,165 | 291,458,745 |
| 2024-09-09 | 8.77 | 9.59 | 8.7 | 9.27 | +4.04% | 523,994 | 481,343,924 |
| 2024-09-06 | 8.9 | 9.18 | 8.78 | 8.91 | -0.22% | 305,851 | 274,126,294 |
| 2024-09-05 | 9 | 9.11 | 8.88 | 8.93 | 0% | 258,541 | 231,808,962 |
| 2024-09-04 | 8.9 | 9.07 | 8.84 | 8.93 | -2.62% | 382,627 | 341,931,184 |
| 2024-09-03 | 8.46 | 9.28 | 8.41 | 9.17 | +7.76% | 632,475 | 564,416,754 |
| 2024-09-02 | 8.67 | 8.88 | 8.49 | 8.51 | -2.85% | 284,577 | 246,723,587 |
| 2024-08-30 | 8.4 | 8.96 | 8.35 | 8.76 | +3.18% | 467,728 | 409,347,647 |
| 2024-08-29 | 8.15 | 8.88 | 8.09 | 8.49 | +5.2% | 513,944 | 442,854,178 |
| 2024-08-28 | 7.86 | 8.13 | 7.86 | 8.07 | +1.51% | 211,937 | 169,763,945 |
| 2024-08-27 | 8.03 | 8.22 | 7.94 | 7.95 | -1.85% | 212,038 | 170,406,081 |
| 2024-08-26 | 8.3 | 8.3 | 7.98 | 8.1 | -2.88% | 304,068 | 246,850,970 |
| 2024-08-23 | 8.29 | 8.57 | 8.15 | 8.34 | +1.09% | 286,112 | 238,407,370 |
| 2024-08-22 | 8.8 | 8.92 | 8.24 | 8.25 | -6.46% | 411,121 | 348,741,204 |
| 2024-08-21 | 9.02 | 9.04 | 8.81 | 8.82 | -3.18% | 206,992 | 184,352,293 |
| 2024-08-20 | 9.01 | 9.31 | 8.82 | 9.11 | +0.44% | 310,104 | 280,512,870 |
| 2024-08-19 | 9.37 | 9.5 | 9.04 | 9.07 | -4.83% | 340,308 | 314,715,458 |
| 2024-08-16 | 9.26 | 9.78 | 9.25 | 9.53 | +2.25% | 415,551 | 399,471,126 |
| 2024-08-15 | 9.18 | 9.34 | 9.08 | 9.32 | +0.54% | 291,848 | 269,743,552 |
| 2024-08-14 | 9.09 | 9.38 | 9.08 | 9.27 | +1.87% | 311,121 | 287,545,901 |
| 2024-08-13 | 8.99 | 9.11 | 8.7 | 9.1 | +1.56% | 218,126 | 195,285,844 |
| 2024-08-12 | 8.98 | 9.19 | 8.92 | 8.96 | -0.99% | 197,672 | 178,357,531 |
| 2024-08-09 | 9.02 | 9.2 | 8.98 | 9.05 | +1% | 256,282 | 232,615,141 |
| 2024-08-08 | 9.15 | 9.19 | 8.85 | 8.96 | -3.24% | 336,866 | 303,108,971 |
| 2024-08-07 | 9.16 | 9.54 | 9.12 | 9.26 | +0.33% | 299,733 | 279,577,658 |
| 2024-08-06 | 9.25 | 9.39 | 9.05 | 9.23 | +1.43% | 300,550 | 275,676,099 |
| 2024-08-05 | 10 | 10.07 | 9.1 | 9.1 | -10.52% | 630,411 | 599,132,688 |
| 2024-08-02 | 10.2 | 10.54 | 10.16 | 10.17 | -1.64% | 420,798 | 433,532,970 |
| 2024-08-01 | 10.45 | 10.66 | 10.31 | 10.34 | +0.1% | 455,233 | 476,130,574 |
| 2024-07-31 | 10.07 | 10.37 | 10.03 | 10.33 | +2.28% | 498,008 | 508,704,532 |
| 2024-07-30 | 10.2 | 10.48 | 10.04 | 10.1 | -1.94% | 386,035 | 395,601,099 |
| 2024-07-29 | 10.32 | 10.59 | 10.13 | 10.3 | -1.06% | 383,246 | 397,322,348 |
| 2024-07-26 | 10.29 | 10.62 | 10.18 | 10.41 | +1.17% | 418,993 | 434,534,999 |
| 2024-07-25 | 10.33 | 10.81 | 10.23 | 10.29 | -2.46% | 531,663 | 559,439,980 |
| 2024-07-24 | 10.81 | 11.12 | 10.42 | 10.55 | -5.97% | 807,734 | 866,680,378 |
| 2024-07-23 | 10.11 | 11.96 | 9.93 | 11.22 | +10.22% | 1,175,958 | 1,299,270,233 |
| 2024-07-22 | 10.27 | 10.48 | 10.09 | 10.18 | -1.17% | 434,405 | 444,954,290 |
| 2024-07-19 | 10.15 | 10.79 | 10.06 | 10.3 | +1.08% | 614,727 | 640,430,325 |
| 2024-07-18 | 9.75 | 10.34 | 9.58 | 10.19 | +3.35% | 540,235 | 542,410,604 |
| 2024-07-17 | 10.27 | 10.3 | 9.85 | 9.86 | -5.01% | 453,663 | 455,128,359 |
| 2024-07-16 | 10.16 | 10.7 | 10.15 | 10.38 | +1.86% | 562,345 | 585,315,895 |
| 2024-07-15 | 10.27 | 10.57 | 10.01 | 10.19 | -1.36% | 574,414 | 589,287,568 |
| 2024-07-12 | 9.57 | 10.96 | 9.49 | 10.33 | +8.28% | 905,944 | 930,584,333 |
| 2024-07-11 | 9.43 | 9.7 | 9.29 | 9.54 | +3.25% | 467,036 | 444,538,225 |
| 2024-07-10 | 9.22 | 9.42 | 9.2 | 9.24 | -0.75% | 333,189 | 308,902,727 |
| 2024-07-09 | 9 | 9.42 | 8.8 | 9.31 | +2.99% | 520,221 | 475,403,034 |
| 2024-07-08 | 9.3 | 9.31 | 8.95 | 9.04 | -3.42% | 392,659 | 358,682,965 |
| 2024-07-05 | 8.68 | 9.83 | 8.41 | 9.36 | +8.08% | 688,239 | 625,899,027 |
| 2024-07-04 | 8.9 | 9.11 | 8.62 | 8.66 | -3.24% | 348,763 | 307,620,021 |
| 2024-07-03 | 9.15 | 9.16 | 8.91 | 8.95 | -3.45% | 356,408 | 321,103,460 |
| 2024-07-02 | 9.14 | 9.59 | 9.1 | 9.27 | +1.53% | 495,201 | 464,180,474 |
| 2024-07-01 | 9.41 | 9.45 | 8.93 | 9.13 | -1.93% | 396,301 | 361,272,342 |
| 2024-06-28 | 9.04 | 9.56 | 9.03 | 9.31 | +1.09% | 478,500 | 448,030,326 |
| 2024-06-27 | 9.95 | 9.96 | 9.16 | 9.21 | -7.81% | 586,617 | 556,407,815 |
| 2024-06-26 | 9.88 | 10.1 | 9.43 | 9.99 | +1.42% | 483,625 | 472,045,447 |
| 2024-06-25 | 9.95 | 10.3 | 9.7 | 9.85 | +0.72% | 454,634 | 451,709,880 |
| 2024-06-24 | 10.21 | 10.41 | 9.77 | 9.78 | -5.6% | 518,284 | 517,626,870 |
| 2024-06-21 | 10.5 | 10.77 | 10.13 | 10.36 | -1.05% | 476,819 | 498,337,075 |
| 2024-06-20 | 11.52 | 11.76 | 10.19 | 10.47 | -10.51% | 683,940 | 765,499,518 |
| 2024-06-19 | 11.32 | 12.1 | 11.02 | 11.7 | +3.45% | 853,856 | 995,702,660 |
| 2024-06-18 | 11.06 | 11.58 | 10.95 | 11.31 | +1.89% | 653,479 | 738,265,019 |
| 2024-06-17 | 11.18 | 11.26 | 10.78 | 11.1 | -3.14% | 545,633 | 603,092,146 |
| 2024-06-14 | 11.3 | 11.93 | 11.04 | 11.46 | -0.26% | 803,087 | 916,115,990 |
| 2024-06-13 | 10.76 | 11.87 | 10.75 | 11.49 | +7.79% | 1,105,703 | 1,266,238,141 |
| 2024-06-12 | 10.5 | 10.8 | 10.43 | 10.66 | +0.09% | 536,643 | 569,417,565 |
| 2024-06-11 | 10.21 | 10.9 | 10.01 | 10.65 | +2.5% | 643,000 | 676,677,173 |
| 2024-06-07 | 10.75 | 10.84 | 10.14 | 10.39 | -1.52% | 588,589 | 610,732,354 |
| 2024-06-06 | 11.07 | 11.28 | 10.39 | 10.55 | -2.85% | 767,831 | 822,489,402 |
| 2024-06-05 | 10.89 | 11.83 | 10.7 | 10.86 | -0.46% | 1,009,656 | 1,132,597,255 |
| 2024-06-04 | 10.5 | 11.35 | 9.96 | 10.91 | -6.51% | 1,267,165 | 1,331,981,894 |
| 2024-06-03 | 12.42 | 12.7 | 11.48 | 11.67 | -9.74% | 1,235,327 | 1,470,526,213 |
| 2024-05-31 | 10.71 | 12.96 | 10.71 | 12.93 | +19.72% | 1,483,623 | 1,835,678,926 |
| 2024-05-30 | 11.36 | 11.69 | 10.78 | 10.8 | -5.43% | 1,098,543 | 1,225,215,270 |
| 2024-05-29 | 11.03 | 11.88 | 10.89 | 11.42 | -0.44% | 1,482,879 | 1,699,322,033 |
| 2024-05-28 | 9.41 | 11.47 | 9.27 | 11.47 | +19.98% | 1,739,159 | 1,827,526,334 |
| 2024-05-27 | 10.29 | 10.41 | 9.18 | 9.56 | -4.78% | 1,012,823 | 972,683,795 |
| 2024-05-24 | 10.74 | 11.07 | 10 | 10.04 | -6.86% | 1,205,305 | 1,252,774,592 |
| 2024-05-23 | 10.55 | 11.05 | 10.08 | 10.78 | +3.06% | 1,745,084 | 1,852,205,431 |
| 2024-05-22 | 8.87 | 10.46 | 8.75 | 10.46 | +19.95% | 1,488,777 | 1,448,576,124 |
| 2024-05-21 | 7.95 | 9.11 | 7.91 | 8.72 | +13.54% | 1,073,404 | 915,455,197 |
| 2024-05-20 | 7.73 | 7.79 | 7.56 | 7.68 | -0.78% | 324,648 | 249,453,957 |
| 2024-05-17 | 7.45 | 7.79 | 7.36 | 7.74 | +3.2% | 400,508 | 304,537,657 |
| 2024-05-16 | 7.66 | 7.76 | 7.48 | 7.5 | -1.45% | 285,215 | 217,170,505 |
| 2024-05-15 | 7.7 | 7.74 | 7.55 | 7.61 | -2.81% | 314,414 | 239,705,611 |
| 2024-05-14 | 7.63 | 8.01 | 7.36 | 7.83 | +2.89% | 524,627 | 402,892,647 |
| 2024-05-13 | 7.95 | 7.98 | 7.53 | 7.61 | -6.63% | 479,458 | 368,849,803 |
| 2024-05-10 | 8.26 | 8.47 | 8.1 | 8.15 | +0.12% | 445,118 | 366,880,639 |
| 2024-05-09 | 8.19 | 8.32 | 8.08 | 8.14 | -0.61% | 372,412 | 304,967,300 |
| 2024-05-08 | 8.38 | 8.56 | 8.13 | 8.19 | -3.08% | 392,872 | 325,841,846 |
| 2024-05-07 | 8.72 | 8.8 | 8.4 | 8.45 | -3.76% | 673,897 | 577,352,762 |
| 2024-05-06 | 8.89 | 9.03 | 8.68 | 8.78 | +0.11% | 538,027 | 474,298,831 |
| 2024-04-30 | 8.68 | 9.18 | 8.68 | 8.77 | +1.15% | 753,504 | 669,897,230 |
| 2024-04-29 | 8.64 | 8.94 | 8.62 | 8.67 | +0.35% | 770,672 | 673,374,745 |
| 2024-04-26 | 8.4 | 8.92 | 8.28 | 8.64 | +5.37% | 858,630 | 741,552,539 |
| 2024-04-25 | 8.05 | 8.38 | 8.05 | 8.2 | -2.96% | 754,919 | 619,658,846 |
| 2024-04-24 | 7.48 | 8.82 | 7.4 | 8.45 | +14.65% | 994,890 | 802,518,986 |
| 2024-04-23 | 7.08 | 7.42 | 7.08 | 7.37 | +3.8% | 415,998 | 302,055,691 |
| 2024-04-22 | 7.33 | 7.38 | 6.9 | 7.1 | -5.84% | 454,625 | 323,143,808 |
| 2024-04-19 | 7.73 | 7.85 | 7.46 | 7.54 | -3.08% | 464,224 | 353,097,848 |
| 2024-04-18 | 7.76 | 8.01 | 7.56 | 7.78 | -1.52% | 558,806 | 435,155,872 |
| 2024-04-17 | 7.5 | 8.03 | 7.5 | 7.9 | +8.82% | 665,992 | 520,233,694 |
| 2024-04-16 | 7.82 | 7.94 | 7.08 | 7.26 | -7.28% | 593,136 | 438,414,936 |
| 2024-04-15 | 8.09 | 8.42 | 7.63 | 7.83 | -4.86% | 635,146 | 506,028,560 |
| 2024-04-12 | 8.45 | 8.62 | 8.22 | 8.23 | -3.18% | 482,031 | 404,137,536 |
| 2024-04-11 | 8.36 | 8.9 | 8.28 | 8.5 | +0.24% | 687,714 | 594,942,214 |
| 2024-04-10 | 9.02 | 9.02 | 8.07 | 8.48 | -7.12% | 999,775 | 838,124,934 |
| 2024-04-09 | 9.2 | 9.65 | 8.8 | 9.13 | -12.8% | 1,230,101 | 1,131,046,253 |
| 2024-04-08 | 10.2 | 11.07 | 10.09 | 10.47 | +4.7% | 1,007,336 | 1,070,749,969 |
| 2024-04-03 | 10.3 | 10.88 | 10 | 10 | -7.06% | 1,050,567 | 1,088,588,364 |
| 2024-04-02 | 9.63 | 11.08 | 9.63 | 10.76 | +16.07% | 1,611,541 | 1,668,097,284 |
| 2024-04-01 | 9.47 | 9.75 | 9.11 | 9.27 | -3.24% | 809,539 | 755,099,577 |
| 2024-03-29 | 10 | 10.24 | 9.54 | 9.58 | -5.62% | 786,061 | 767,034,523 |
| 2024-03-28 | 9.75 | 10.47 | 9.71 | 10.15 | +3.57% | 978,775 | 986,755,255 |
| 2024-03-27 | 9.74 | 10.3 | 9.01 | 9.8 | -2% | 1,109,481 | 1,061,780,178 |
| 2024-03-26 | 9.86 | 10.18 | 9.55 | 10 | +1.42% | 844,123 | 836,988,266 |
| 2024-03-25 | 10.18 | 10.92 | 9.72 | 9.86 | -4.46% | 1,196,726 | 1,234,619,491 |
| 2024-03-22 | 10.7 | 11.42 | 10.2 | 10.32 | -5.75% | 1,356,393 | 1,451,535,228 |
| 2024-03-21 | 9.82 | 11.33 | 9.82 | 10.95 | +11.28% | 1,528,289 | 1,635,417,403 |
| 2024-03-20 | 9.6 | 10.43 | 9.5 | 9.84 | +2.18% | 1,265,744 | 1,255,752,215 |
| 2024-03-19 | 8.85 | 10.5 | 8.7 | 9.63 | +7.84% | 1,536,696 | 1,473,647,699 |
| 2024-03-18 | 8.29 | 9.05 | 8.19 | 8.93 | +6.56% | 1,160,595 | 1,018,786,252 |
| 2024-03-15 | 8 | 8.43 | 7.6 | 8.38 | +5.54% | 1,067,652 | 857,973,759 |
| 2024-03-14 | 8.35 | 8.36 | 7.78 | 7.94 | -9.05% | 1,182,638 | 952,915,254 |
| 2024-03-13 | 9 | 9.27 | 8.53 | 8.73 | -1.8% | 1,073,320 | 961,270,303 |
| 2024-03-12 | 9.22 | 9.65 | 8.8 | 8.89 | -3.37% | 1,262,523 | 1,151,115,572 |
| 2024-03-11 | 8.39 | 9.48 | 8.38 | 9.2 | +5.99% | 1,489,093 | 1,352,744,285 |
| 2024-03-08 | 8.3 | 9.1 | 8.02 | 8.68 | -0.46% | 1,613,486 | 1,388,261,439 |
| 2024-03-07 | 10.04 | 10.04 | 8.5 | 8.72 | -13.15% | 2,374,601 | 2,204,746,681 |
| 2024-03-06 | 8.8 | 10.04 | 8.8 | 10.04 | +19.95% | 1,992,232 | 1,895,323,951 |
| 2024-03-05 | 7.88 | 8.92 | 7.66 | 8.37 | +12.65% | 2,398,581 | 2,003,541,907 |
| 2024-03-04 | 6.33 | 7.43 | 6.33 | 7.43 | +20.03% | 1,409,443 | 985,203,987 |
| 2024-03-01 | 6.35 | 6.42 | 6.04 | 6.19 | -2.98% | 763,592 | 472,684,211 |
| 2024-02-29 | 6.03 | 6.6 | 6.03 | 6.38 | +3.74% | 889,378 | 561,797,968 |
| 2024-02-28 | 6.59 | 6.98 | 6.07 | 6.15 | -7.38% | 1,248,601 | 825,493,699 |
| 2024-02-27 | 5.88 | 6.83 | 5.8 | 6.64 | +12.54% | 1,078,139 | 679,297,423 |
| 2024-02-26 | 5.88 | 6.38 | 5.58 | 5.9 | -1.5% | 1,054,522 | 626,448,747 |
| 2024-02-23 | 5.3 | 6.15 | 5 | 5.99 | +15.19% | 1,028,239 | 568,594,262 |
| 2024-02-22 | 4.67 | 5.4 | 4.66 | 5.2 | +15.56% | 709,161 | 352,607,029 |
| 2024-02-21 | 4.38 | 4.71 | 4.31 | 4.5 | +1.35% | 352,252 | 159,496,301 |
| 2024-02-20 | 4.34 | 4.46 | 4.23 | 4.44 | +2.78% | 276,901 | 121,492,326 |
| 2024-02-19 | 4.14 | 4.48 | 4.14 | 4.32 | +6.93% | 396,927 | 171,118,876 |
| 2024-02-08 | 3.61 | 4.04 | 3.61 | 4.04 | +12.85% | 401,157 | 152,394,389 |
| 2024-02-07 | 3.85 | 3.85 | 3.5 | 3.58 | -6.04% | 413,595 | 152,176,272 |
| 2024-02-06 | 3.66 | 3.98 | 3.5 | 3.81 | +1.87% | 313,042 | 116,404,348 |
| 2024-02-05 | 4.34 | 4.36 | 3.72 | 3.74 | -13.82% | 352,124 | 137,880,359 |
| 2024-02-02 | 4.59 | 4.73 | 4.16 | 4.34 | -5.03% | 243,771 | 108,476,805 |
| 2024-02-01 | 4.61 | 4.69 | 4.48 | 4.57 | -2.14% | 203,218 | 93,053,929 |
| 2024-01-31 | 4.87 | 5.05 | 4.67 | 4.67 | -3.71% | 226,322 | 109,300,305 |
| 2024-01-30 | 4.98 | 5.1 | 4.85 | 4.85 | -3.19% | 157,740 | 78,414,477 |
| 2024-01-29 | 5.3 | 5.36 | 5 | 5.01 | -5.83% | 186,640 | 95,528,175 |
| 2024-01-26 | 5.3 | 5.43 | 5.26 | 5.32 | -0.56% | 177,442 | 95,027,950 |
| 2024-01-25 | 5.12 | 5.36 | 5.01 | 5.35 | +5.11% | 229,313 | 119,689,403 |
| 2024-01-24 | 4.98 | 5.11 | 4.89 | 5.09 | +2.41% | 186,180 | 93,559,525 |
| 2024-01-23 | 5.01 | 5.05 | 4.92 | 4.97 | -0.2% | 168,257 | 83,659,342 |
| 2024-01-22 | 5.32 | 5.35 | 4.95 | 4.98 | -6.74% | 219,259 | 112,849,087 |
| 2024-01-19 | 5.46 | 5.49 | 5.32 | 5.34 | -2.38% | 158,631 | 85,264,492 |
| 2024-01-18 | 5.46 | 5.51 | 5.34 | 5.47 | 0% | 183,179 | 99,070,021 |
| 2024-01-17 | 5.55 | 5.63 | 5.47 | 5.47 | -1.44% | 180,033 | 99,845,226 |
| 2024-01-16 | 5.69 | 5.69 | 5.46 | 5.55 | -2.29% | 228,350 | 126,172,407 |
| 2024-01-15 | 5.71 | 5.78 | 5.62 | 5.68 | -0.87% | 195,370 | 110,924,946 |
| 2024-01-12 | 5.94 | 5.98 | 5.72 | 5.73 | -4.5% | 348,205 | 201,942,671 |
| 2024-01-11 | 5.71 | 6.07 | 5.68 | 6 | +5.63% | 443,547 | 263,410,115 |
| 2024-01-10 | 5.81 | 5.87 | 5.6 | 5.68 | -3.57% | 322,768 | 184,888,779 |
| 2024-01-09 | 6.08 | 6.25 | 5.85 | 5.89 | -4.85% | 531,860 | 317,958,164 |
| 2024-01-08 | 6.2 | 6.43 | 6.06 | 6.19 | -1.43% | 597,714 | 375,991,259 |
| 2024-01-05 | 6.11 | 6.5 | 6 | 6.28 | +1.62% | 718,525 | 448,743,343 |
| 2024-01-04 | 5.92 | 6.27 | 5.92 | 6.18 | +3% | 509,078 | 313,162,309 |
| 2024-01-03 | 5.99 | 6.04 | 5.9 | 6 | +0.5% | 154,232 | 92,037,107 |
| 2024-01-02 | 6.07 | 6.1 | 5.96 | 5.97 | -1.97% | 180,582 | 108,361,112 |
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：