股票概览
16.96
-4.07%
-0.72
17.64
开盘价
17.75
最高价
16.8
最低价
527,244
成交量
数据更新至: 2025-03-25
技术指标
17.92
MA5 (5日均线)
19.11
MA10 (10日均线)
19.72
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 | 17.64 | 17.75 | 16.8 | 16.96 | -4.07% | 527,244 | 900,508,326 |
| 2025-03-24 | 17.87 | 17.99 | 17.12 | 17.68 | -0.51% | 689,774 | 1,209,595,961 |
| 2025-03-21 | 18.2 | 18.35 | 17.71 | 17.77 | -2.84% | 737,375 | 1,323,615,008 |
| 2025-03-20 | 18.52 | 18.61 | 18 | 18.29 | -3.23% | 1,089,140 | 1,994,586,713 |
| 2025-03-19 | 19.09 | 19.4 | 18.7 | 18.9 | -2.12% | 1,012,660 | 1,918,571,825 |
| 2025-03-18 | 20.19 | 20.65 | 19.25 | 19.31 | -3.55% | 1,214,126 | 2,410,050,671 |
| 2025-03-17 | 20.51 | 20.6 | 19.88 | 20.02 | -3.33% | 741,904 | 1,490,597,218 |
| 2025-03-14 | 20 | 20.94 | 19.49 | 20.71 | +2.02% | 966,209 | 1,954,325,514 |
| 2025-03-13 | 20.94 | 21.15 | 19.9 | 20.3 | -3.93% | 1,033,405 | 2,110,198,346 |
| 2025-03-12 | 21.15 | 21.93 | 20.76 | 21.13 | +0.71% | 1,554,516 | 3,335,587,859 |
| 2025-03-11 | 19.6 | 20.98 | 19.6 | 20.98 | +5.01% | 1,224,258 | 2,505,571,357 |
| 2025-03-10 | 20.05 | 20.43 | 19.75 | 19.98 | -1.77% | 777,111 | 1,553,028,505 |
| 2025-03-07 | 20.8 | 21.24 | 20.1 | 20.34 | -3.78% | 1,223,724 | 2,513,732,168 |
| 2025-03-06 | 20.97 | 21.6 | 20.76 | 21.14 | +3.48% | 1,769,835 | 3,734,644,078 |
| 2025-03-05 | 19.62 | 20.43 | 19.33 | 20.43 | +6.68% | 1,741,409 | 3,469,201,583 |
| 2025-03-04 | 18.7 | 19.38 | 18.6 | 19.15 | +1.48% | 1,039,042 | 1,982,092,613 |
| 2025-03-03 | 19.74 | 19.84 | 18.62 | 18.87 | -2.93% | 1,181,556 | 2,251,235,808 |
| 2025-02-28 | 21 | 21.2 | 19.35 | 19.44 | -7.6% | 1,453,954 | 2,895,283,995 |
| 2025-02-27 | 21.8 | 22.2 | 20.23 | 21.04 | -4.58% | 2,082,522 | 4,385,268,616 |
| 2025-02-26 | 22.7 | 22.8 | 21.69 | 22.05 | -3.92% | 1,935,851 | 4,267,874,153 |
| 2025-02-25 | 20.96 | 24 | 20.2 | 22.95 | +4.89% | 3,023,802 | 6,694,644,651 |
| 2025-02-24 | 22.1 | 23.62 | 21.5 | 21.88 | +5.34% | 3,297,295 | 7,368,566,207 |
| 2025-02-21 | 18.22 | 20.77 | 18.14 | 20.77 | +19.99% | 2,335,540 | 4,562,192,759 |
| 2025-02-20 | 16.6 | 17.66 | 16.51 | 17.31 | +2.73% | 1,340,353 | 2,288,641,765 |
| 2025-02-19 | 16.23 | 16.98 | 16.18 | 16.85 | +3.44% | 1,139,613 | 1,896,104,440 |
| 2025-02-18 | 17.27 | 17.27 | 15.87 | 16.29 | -8.74% | 1,886,169 | 3,109,288,809 |
| 2025-02-17 | 17.53 | 18.38 | 17.15 | 17.85 | +0.85% | 2,254,042 | 4,002,852,287 |
| 2025-02-14 | 17.22 | 18.2 | 16.8 | 17.7 | +3.09% | 1,773,056 | 3,111,661,513 |
| 2025-02-13 | 17.65 | 17.76 | 16.77 | 17.17 | -2.66% | 1,536,362 | 2,638,776,796 |
| 2025-02-12 | 16.52 | 18.29 | 16.52 | 17.64 | +7.96% | 2,183,598 | 3,823,121,554 |
| 2025-02-11 | 16.76 | 17.8 | 16.3 | 16.34 | -3.03% | 1,720,621 | 2,895,862,540 |
| 2025-02-10 | 17.3 | 17.31 | 16.77 | 16.85 | +0.96% | 1,768,589 | 3,011,034,687 |
| 2025-02-07 | 16.28 | 17.33 | 16.1 | 16.69 | +4.25% | 2,200,970 | 3,704,613,911 |
| 2025-02-06 | 15.6 | 16.2 | 15.42 | 16.01 | +1.07% | 1,447,689 | 2,296,866,242 |
| 2025-02-05 | 14.64 | 15.98 | 14.45 | 15.84 | +14.29% | 2,066,767 | 3,135,238,411 |
| 2025-01-27 | 15.27 | 15.31 | 13.82 | 13.86 | -10.35% | 1,290,466 | 1,859,087,098 |
| 2025-01-24 | 15.01 | 15.6 | 14.93 | 15.46 | +1.05% | 1,303,228 | 1,991,330,129 |
| 2025-01-23 | 15.6 | 15.86 | 14.91 | 15.3 | -1.16% | 1,565,708 | 2,402,502,310 |
| 2025-01-22 | 14.81 | 15.48 | 14.73 | 15.48 | +3.89% | 1,665,040 | 2,527,925,568 |
| 2025-01-21 | 14.38 | 14.96 | 14.16 | 14.9 | +5.15% | 1,431,524 | 2,087,058,938 |
| 2025-01-20 | 14 | 14.54 | 13.93 | 14.17 | +2.02% | 1,019,930 | 1,455,908,116 |
| 2025-01-17 | 14.1 | 14.24 | 13.68 | 13.89 | -1.91% | 854,074 | 1,186,408,973 |
| 2025-01-16 | 14.31 | 14.7 | 14 | 14.16 | +1.29% | 1,244,926 | 1,777,954,629 |
| 2025-01-15 | 14.14 | 14.37 | 13.86 | 13.98 | -1.13% | 931,127 | 1,307,628,273 |
| 2025-01-14 | 13.28 | 14.2 | 13.06 | 14.14 | +7.2% | 1,322,624 | 1,828,935,352 |
| 2025-01-13 | 12.72 | 13.57 | 12.65 | 13.19 | +1.31% | 847,150 | 1,114,064,244 |
| 2025-01-10 | 13.95 | 14.01 | 13.02 | 13.02 | -5.72% | 1,134,355 | 1,528,285,810 |
| 2025-01-09 | 13.69 | 14.41 | 13.65 | 13.81 | -0.43% | 1,357,390 | 1,896,516,985 |
| 2025-01-08 | 13.33 | 14.24 | 12.93 | 13.87 | +4.76% | 1,722,230 | 2,329,187,331 |
| 2025-01-07 | 12.4 | 13.34 | 12.4 | 13.24 | +7.55% | 1,411,242 | 1,827,216,443 |
| 2025-01-06 | 12.4 | 12.73 | 12.06 | 12.31 | -1.68% | 887,667 | 1,094,136,510 |
| 2025-01-03 | 13.52 | 13.6 | 12.49 | 12.52 | -7.19% | 1,412,257 | 1,803,088,457 |
| 2025-01-02 | 14.32 | 14.41 | 13.28 | 13.49 | -7.54% | 2,037,481 | 2,818,591,579 |
| 2024-12-31 | 14.35 | 15.88 | 14.35 | 14.59 | +3.4% | 2,624,854 | 3,949,883,860 |
| 2024-12-30 | 14.1 | 14.67 | 13.94 | 14.11 | +1.51% | 1,476,605 | 2,108,217,698 |
| 2024-12-27 | 14.4 | 14.88 | 13.88 | 13.9 | -4.14% | 1,724,135 | 2,454,830,080 |
| 2024-12-26 | 13.35 | 14.98 | 13.34 | 14.5 | +7.09% | 2,768,462 | 3,986,170,933 |
| 2024-12-25 | 13 | 14.46 | 12.72 | 13.54 | +3.04% | 2,060,524 | 2,798,904,318 |
| 2024-12-24 | 13.5 | 13.51 | 12.8 | 13.14 | -3.1% | 1,226,412 | 1,602,951,609 |
| 2024-12-23 | 13.58 | 13.97 | 13.25 | 13.56 | +2.11% | 1,909,945 | 2,600,021,814 |
| 2024-12-20 | 13.59 | 14 | 13.16 | 13.28 | -5.82% | 1,991,722 | 2,690,494,966 |
| 2024-12-19 | 12.35 | 14.78 | 12.35 | 14.1 | +11.99% | 2,872,797 | 3,927,151,338 |
| 2024-12-18 | 11.8 | 13 | 11.53 | 12.59 | +6.69% | 1,126,605 | 1,398,135,502 |
| 2024-12-17 | 12.4 | 12.4 | 11.78 | 11.8 | -6.27% | 918,591 | 1,108,037,965 |
| 2024-12-16 | 12.36 | 12.87 | 11.95 | 12.59 | +1.45% | 1,333,092 | 1,660,497,284 |
| 2024-12-13 | 11.69 | 12.62 | 11.62 | 12.41 | +5.44% | 1,423,055 | 1,724,797,822 |
| 2024-12-12 | 11.76 | 11.92 | 11.6 | 11.77 | +0.43% | 536,643 | 630,199,601 |
| 2024-12-11 | 11.33 | 11.78 | 11.31 | 11.72 | +3.72% | 662,952 | 767,505,601 |
| 2024-12-10 | 11.61 | 11.68 | 11.28 | 11.3 | +0.89% | 476,781 | 546,617,522 |
| 2024-12-09 | 11.41 | 11.48 | 11.12 | 11.2 | -1.5% | 296,559 | 334,297,789 |
| 2024-12-06 | 11.32 | 11.45 | 11.11 | 11.37 | +0.71% | 389,507 | 440,401,717 |
| 2024-12-05 | 11.05 | 11.41 | 11.03 | 11.29 | +1.99% | 342,802 | 387,360,451 |
| 2024-12-04 | 11.36 | 11.39 | 11 | 11.07 | -3.06% | 359,283 | 401,496,988 |
| 2024-12-03 | 11.58 | 11.58 | 11.25 | 11.42 | -1.38% | 403,826 | 460,230,267 |
| 2024-12-02 | 11.45 | 11.65 | 11.37 | 11.58 | +1.4% | 446,060 | 515,358,889 |
| 2024-11-29 | 11.2 | 11.51 | 11.03 | 11.42 | +2.15% | 499,272 | 565,080,244 |
| 2024-11-28 | 11.18 | 11.55 | 11.14 | 11.18 | +0.45% | 478,533 | 544,733,800 |
| 2024-11-27 | 10.81 | 11.13 | 10.57 | 11.13 | +2.58% | 353,338 | 383,173,861 |
| 2024-11-26 | 10.96 | 11.14 | 10.8 | 10.85 | -1.54% | 296,312 | 324,701,866 |
| 2024-11-25 | 11 | 11.14 | 10.74 | 11.02 | -0.18% | 392,313 | 427,328,939 |
| 2024-11-22 | 11.31 | 11.79 | 11.02 | 11.04 | -3.66% | 611,742 | 700,695,646 |
| 2024-11-21 | 11.43 | 11.59 | 11.26 | 11.46 | -0.35% | 451,450 | 517,277,149 |
| 2024-11-20 | 11.1 | 11.65 | 11.03 | 11.5 | +3.51% | 605,095 | 688,851,870 |
| 2024-11-19 | 10.9 | 11.14 | 10.73 | 11.11 | +2.4% | 482,140 | 527,503,790 |
| 2024-11-18 | 11.48 | 11.56 | 10.76 | 10.85 | -4.91% | 675,060 | 742,882,560 |
| 2024-11-15 | 11.64 | 12.04 | 11.36 | 11.41 | -2.65% | 727,720 | 856,091,576 |
| 2024-11-14 | 12.28 | 12.28 | 11.7 | 11.72 | -5.1% | 818,741 | 980,443,582 |
| 2024-11-13 | 12.86 | 12.87 | 12.11 | 12.35 | -3.67% | 1,169,263 | 1,445,861,855 |
| 2024-11-12 | 12.5 | 13.99 | 12.12 | 12.82 | +5.86% | 1,941,502 | 2,499,054,058 |
| 2024-11-11 | 12.1 | 12.47 | 11.8 | 12.11 | +5.95% | 1,162,427 | 1,398,674,726 |
| 2024-11-08 | 11.5 | 11.85 | 11.38 | 11.43 | +1.69% | 868,955 | 1,007,010,301 |
| 2024-11-07 | 10.93 | 11.24 | 10.86 | 11.24 | +2.18% | 560,234 | 621,123,305 |
| 2024-11-06 | 10.89 | 11.23 | 10.8 | 11 | +1.1% | 635,099 | 702,056,875 |
| 2024-11-05 | 10.51 | 10.92 | 10.46 | 10.88 | +3.62% | 516,553 | 557,628,923 |
| 2024-11-04 | 10.27 | 10.52 | 10.27 | 10.5 | +2.54% | 267,805 | 279,356,520 |
| 2024-11-01 | 10.76 | 10.82 | 10.22 | 10.24 | -5.54% | 554,694 | 579,416,054 |
| 2024-10-31 | 10.87 | 11.02 | 10.69 | 10.84 | +0.28% | 470,548 | 510,824,978 |
| 2024-10-30 | 10.75 | 10.87 | 10.63 | 10.81 | +0.46% | 412,620 | 443,862,568 |
| 2024-10-29 | 11.3 | 11.3 | 10.75 | 10.76 | -3.32% | 656,602 | 716,519,359 |
| 2024-10-28 | 10.76 | 11.14 | 10.56 | 11.13 | +3.53% | 715,489 | 776,878,558 |
| 2024-10-25 | 10.52 | 10.84 | 10.45 | 10.75 | +1.8% | 467,702 | 497,912,267 |
| 2024-10-24 | 10.55 | 10.63 | 10.4 | 10.56 | -1.22% | 363,795 | 382,430,325 |
| 2024-10-23 | 10.58 | 11.25 | 10.45 | 10.69 | +0.56% | 630,956 | 679,354,883 |
| 2024-10-22 | 10.66 | 10.73 | 10.46 | 10.63 | -1.02% | 509,032 | 538,799,807 |
| 2024-10-21 | 10.62 | 10.93 | 10.51 | 10.74 | +2.38% | 609,321 | 653,365,923 |
| 2024-10-18 | 10.09 | 10.85 | 9.89 | 10.49 | +4.8% | 625,466 | 647,800,205 |
| 2024-10-17 | 10.12 | 10.28 | 10 | 10.01 | +0.1% | 373,176 | 379,068,755 |
| 2024-10-16 | 9.85 | 10.16 | 9.82 | 10 | -0.79% | 345,653 | 346,252,365 |
| 2024-10-15 | 10.2 | 10.5 | 9.99 | 10.08 | -1.47% | 502,283 | 517,056,022 |
| 2024-10-14 | 10.01 | 10.26 | 9.72 | 10.23 | +2.81% | 444,484 | 445,170,385 |
| 2024-10-11 | 10.42 | 10.57 | 9.77 | 9.95 | -5.6% | 522,409 | 527,453,440 |
| 2024-10-10 | 11.18 | 11.27 | 10.51 | 10.54 | -0.57% | 737,395 | 797,175,733 |
| 2024-10-09 | 11.67 | 11.86 | 10.6 | 10.6 | -13.04% | 1,062,736 | 1,201,390,603 |
| 2024-10-08 | 12.61 | 12.61 | 11.31 | 12.19 | +15.87% | 1,320,381 | 1,594,370,278 |
| 2024-09-30 | 9.5 | 10.65 | 9.5 | 10.52 | +15.73% | 881,805 | 889,610,510 |
| 2024-09-27 | 8.62 | 9.15 | 8.58 | 9.09 | +6.57% | 446,117 | 396,232,528 |
| 2024-09-26 | 8.25 | 8.54 | 8.23 | 8.53 | +3.39% | 235,470 | 197,718,271 |
| 2024-09-25 | 8.33 | 8.5 | 8.24 | 8.25 | -0.48% | 253,255 | 212,088,280 |
| 2024-09-24 | 8.09 | 8.29 | 8.03 | 8.29 | +2.73% | 216,979 | 177,780,240 |
| 2024-09-23 | 8.05 | 8.15 | 8.03 | 8.07 | -0.12% | 114,415 | 92,633,541 |
| 2024-09-20 | 7.98 | 8.15 | 7.93 | 8.08 | +1.38% | 171,900 | 138,599,250 |
| 2024-09-19 | 7.84 | 7.99 | 7.72 | 7.97 | +2.31% | 122,027 | 96,488,640 |
| 2024-09-18 | 7.82 | 7.88 | 7.64 | 7.79 | -0.13% | 86,272 | 66,741,984 |
| 2024-09-13 | 7.93 | 7.93 | 7.79 | 7.8 | -1.39% | 80,278 | 63,091,889 |
| 2024-09-12 | 7.92 | 8.03 | 7.88 | 7.91 | -0.13% | 93,769 | 74,563,704 |
| 2024-09-11 | 7.88 | 7.92 | 7.84 | 7.92 | 0% | 77,080 | 60,774,692 |
| 2024-09-10 | 7.75 | 7.99 | 7.61 | 7.92 | +2.19% | 148,289 | 115,367,613 |
| 2024-09-09 | 7.71 | 7.85 | 7.7 | 7.75 | -0.39% | 108,554 | 84,190,039 |
| 2024-09-06 | 7.96 | 7.98 | 7.78 | 7.78 | -2.14% | 90,304 | 70,938,681 |
| 2024-09-05 | 7.88 | 8 | 7.83 | 7.95 | +1.4% | 89,166 | 70,706,503 |
| 2024-09-04 | 7.86 | 7.93 | 7.81 | 7.84 | -1.01% | 90,568 | 71,185,787 |
| 2024-09-03 | 7.82 | 7.93 | 7.78 | 7.92 | +1.67% | 124,550 | 97,969,395 |
| 2024-09-02 | 8.02 | 8.06 | 7.77 | 7.79 | -2.87% | 166,631 | 131,737,939 |
| 2024-08-30 | 7.87 | 8.13 | 7.86 | 8.02 | +2.04% | 186,918 | 150,353,361 |
| 2024-08-29 | 7.76 | 7.92 | 7.7 | 7.86 | +1.95% | 132,140 | 103,440,384 |
| 2024-08-28 | 7.65 | 7.76 | 7.56 | 7.71 | +0.52% | 85,196 | 65,294,623 |
| 2024-08-27 | 7.8 | 7.88 | 7.65 | 7.67 | -1.92% | 95,360 | 73,667,836 |
| 2024-08-26 | 7.87 | 7.93 | 7.77 | 7.82 | -0.76% | 97,529 | 76,594,720 |
| 2024-08-23 | 7.7 | 7.92 | 7.69 | 7.88 | +2.07% | 95,619 | 74,855,281 |
| 2024-08-22 | 7.82 | 7.98 | 7.7 | 7.72 | -1.28% | 110,002 | 85,911,192 |
| 2024-08-21 | 7.91 | 8 | 7.79 | 7.82 | -1.39% | 82,408 | 65,008,491 |
| 2024-08-20 | 8.01 | 8.05 | 7.91 | 7.93 | -1.37% | 104,146 | 82,954,137 |
| 2024-08-19 | 7.9 | 8.09 | 7.88 | 8.04 | +1.77% | 112,615 | 90,359,859 |
| 2024-08-16 | 7.86 | 7.96 | 7.85 | 7.9 | +0.77% | 99,142 | 78,353,125 |
| 2024-08-15 | 7.69 | 7.91 | 7.65 | 7.84 | +1.82% | 132,018 | 103,230,672 |
| 2024-08-14 | 7.79 | 7.8 | 7.69 | 7.7 | -0.9% | 62,261 | 48,138,731 |
| 2024-08-13 | 7.72 | 7.8 | 7.68 | 7.77 | +0.78% | 64,751 | 50,072,595 |
| 2024-08-12 | 7.79 | 7.8 | 7.69 | 7.71 | -0.9% | 90,184 | 69,669,291 |
| 2024-08-09 | 7.9 | 7.96 | 7.78 | 7.78 | -0.77% | 89,542 | 70,272,644 |
| 2024-08-08 | 7.87 | 7.96 | 7.75 | 7.84 | -0.51% | 106,466 | 83,564,730 |
| 2024-08-07 | 7.86 | 7.98 | 7.84 | 7.88 | -0.38% | 91,815 | 72,724,679 |
| 2024-08-06 | 7.99 | 8.09 | 7.8 | 7.91 | 0% | 128,699 | 101,823,221 |
| 2024-08-05 | 8.1 | 8.22 | 7.91 | 7.91 | -3.42% | 154,137 | 124,158,825 |
| 2024-08-02 | 8.29 | 8.38 | 8.12 | 8.19 | -1.56% | 113,948 | 94,219,075 |
| 2024-08-01 | 8.3 | 8.38 | 8.25 | 8.32 | +0.6% | 126,966 | 105,738,188 |
| 2024-07-31 | 7.88 | 8.28 | 7.87 | 8.27 | +4.68% | 176,340 | 143,895,033 |
| 2024-07-30 | 7.82 | 7.96 | 7.76 | 7.9 | +0.51% | 84,623 | 66,625,415 |
| 2024-07-29 | 7.88 | 7.93 | 7.78 | 7.86 | +0.13% | 79,090 | 62,177,837 |
| 2024-07-26 | 7.75 | 7.91 | 7.73 | 7.85 | +1.42% | 95,649 | 74,955,089 |
| 2024-07-25 | 7.77 | 7.89 | 7.7 | 7.74 | -0.77% | 95,942 | 74,516,570 |
| 2024-07-24 | 7.87 | 7.96 | 7.77 | 7.8 | -1.39% | 104,363 | 82,035,127 |
| 2024-07-23 | 8.09 | 8.1 | 7.91 | 7.91 | -2.22% | 112,294 | 90,098,398 |
| 2024-07-22 | 8.01 | 8.15 | 8.01 | 8.09 | +1% | 118,363 | 95,784,043 |
| 2024-07-19 | 7.96 | 8.09 | 7.9 | 8.01 | +0.38% | 117,763 | 94,416,733 |
| 2024-07-18 | 8.03 | 8.08 | 7.78 | 7.98 | -1.85% | 181,816 | 143,638,003 |
| 2024-07-17 | 8.2 | 8.29 | 8.11 | 8.13 | -0.85% | 87,882 | 71,910,464 |
| 2024-07-16 | 8.12 | 8.23 | 8.02 | 8.2 | +0.86% | 95,789 | 77,985,172 |
| 2024-07-15 | 8.31 | 8.31 | 8.09 | 8.13 | -2.52% | 110,510 | 90,251,389 |
| 2024-07-12 | 8.39 | 8.42 | 8.29 | 8.34 | -0.83% | 82,758 | 69,007,382 |
| 2024-07-11 | 8.42 | 8.49 | 8.33 | 8.41 | +1.33% | 114,933 | 96,733,591 |
| 2024-07-10 | 8.2 | 8.4 | 8.2 | 8.3 | +0.36% | 115,137 | 95,919,291 |
| 2024-07-09 | 7.97 | 8.27 | 7.91 | 8.27 | +3.76% | 135,638 | 110,035,887 |
| 2024-07-08 | 8.18 | 8.21 | 7.92 | 7.97 | -2.8% | 141,743 | 113,830,818 |
| 2024-07-05 | 8.18 | 8.27 | 8.13 | 8.2 | +0.12% | 96,520 | 79,187,192 |
| 2024-07-04 | 8.38 | 8.44 | 8.18 | 8.19 | -2.03% | 90,086 | 74,487,102 |
| 2024-07-03 | 8.48 | 8.52 | 8.35 | 8.36 | -1.42% | 95,586 | 80,532,458 |
| 2024-07-02 | 8.53 | 8.65 | 8.46 | 8.48 | -0.59% | 103,062 | 88,155,313 |
| 2024-07-01 | 8.45 | 8.56 | 8.3 | 8.53 | +0.95% | 124,654 | 105,114,186 |
| 2024-06-28 | 8.49 | 8.66 | 8.42 | 8.45 | -0.47% | 142,603 | 121,867,246 |
| 2024-06-27 | 8.63 | 8.66 | 8.46 | 8.49 | -1.74% | 112,564 | 96,265,652 |
| 2024-06-26 | 8.14 | 8.66 | 8.09 | 8.64 | +6.01% | 167,406 | 140,732,131 |
| 2024-06-25 | 8.46 | 8.52 | 8.08 | 8.15 | -3.32% | 152,318 | 125,816,258 |
| 2024-06-24 | 8.62 | 8.73 | 8.41 | 8.43 | -3.44% | 132,548 | 113,478,957 |
| 2024-06-21 | 8.66 | 8.79 | 8.59 | 8.73 | +0.58% | 106,148 | 92,497,979 |
| 2024-06-20 | 8.81 | 8.88 | 8.67 | 8.68 | -1.92% | 125,311 | 109,809,019 |
| 2024-06-19 | 8.88 | 8.95 | 8.81 | 8.85 | -0.23% | 123,537 | 109,629,856 |
| 2024-06-18 | 8.72 | 8.9 | 8.69 | 8.87 | +1.6% | 121,030 | 107,062,755 |
| 2024-06-17 | 8.68 | 8.79 | 8.62 | 8.73 | +0.46% | 128,465 | 112,095,058 |
| 2024-06-14 | 8.53 | 8.71 | 8.48 | 8.69 | +2% | 170,683 | 146,847,960 |
| 2024-06-13 | 8.52 | 8.59 | 8.42 | 8.52 | -0.12% | 101,562 | 86,451,738 |
| 2024-06-12 | 8.39 | 8.56 | 8.39 | 8.53 | +1.67% | 112,509 | 95,753,820 |
| 2024-06-11 | 8.22 | 8.43 | 8.13 | 8.39 | +1.57% | 124,935 | 104,013,080 |
| 2024-06-07 | 8.34 | 8.41 | 8.18 | 8.26 | +0.12% | 128,892 | 106,803,658 |
| 2024-06-06 | 8.49 | 8.53 | 8.23 | 8.25 | -2.25% | 177,079 | 147,725,875 |
| 2024-06-05 | 8.6 | 8.64 | 8.43 | 8.44 | -1.97% | 123,622 | 105,709,855 |
| 2024-06-04 | 8.53 | 8.62 | 8.43 | 8.61 | +0.58% | 127,905 | 109,035,376 |
| 2024-06-03 | 8.61 | 8.69 | 8.48 | 8.56 | -1.04% | 117,097 | 100,640,565 |
| 2024-05-31 | 8.55 | 8.74 | 8.55 | 8.65 | +1.17% | 108,030 | 93,629,135 |
| 2024-05-30 | 8.5 | 8.59 | 8.4 | 8.55 | +0.35% | 100,193 | 85,459,564 |
| 2024-05-29 | 8.59 | 8.69 | 8.48 | 8.52 | -0.7% | 98,412 | 84,467,686 |
| 2024-05-28 | 8.71 | 8.77 | 8.57 | 8.58 | -1.83% | 105,075 | 90,925,195 |
| 2024-05-27 | 8.68 | 8.86 | 8.56 | 8.74 | +0.58% | 121,485 | 105,099,845 |
| 2024-05-24 | 8.83 | 8.91 | 8.69 | 8.69 | -1.25% | 110,076 | 96,848,650 |
| 2024-05-23 | 9.08 | 9.08 | 8.78 | 8.8 | -2.87% | 166,273 | 147,567,497 |
| 2024-05-22 | 9.06 | 9.12 | 9.01 | 9.06 | -0.33% | 92,421 | 83,744,300 |
| 2024-05-21 | 9.16 | 9.19 | 9.04 | 9.09 | -0.33% | 115,631 | 105,364,104 |
| 2024-05-20 | 9.11 | 9.21 | 8.98 | 9.12 | +0.22% | 136,607 | 124,595,208 |
| 2024-05-17 | 8.88 | 9.1 | 8.86 | 9.1 | +2.02% | 133,661 | 120,465,624 |
| 2024-05-16 | 8.97 | 9.06 | 8.89 | 8.92 | -0.11% | 113,017 | 101,549,279 |
| 2024-05-15 | 9.07 | 9.12 | 8.93 | 8.93 | -1.43% | 118,937 | 107,196,820 |
| 2024-05-14 | 9.03 | 9.16 | 8.96 | 9.06 | +0.33% | 127,132 | 115,212,064 |
| 2024-05-13 | 9.01 | 9.06 | 8.87 | 9.03 | -0.55% | 133,020 | 119,602,473 |
| 2024-05-10 | 9.2 | 9.22 | 8.99 | 9.08 | -0.98% | 146,974 | 133,366,451 |
| 2024-05-09 | 9.09 | 9.25 | 9.08 | 9.17 | +0.88% | 123,190 | 113,174,686 |
| 2024-05-08 | 9.32 | 9.35 | 9.07 | 9.09 | -2.88% | 136,186 | 124,642,793 |
| 2024-05-07 | 9.45 | 9.49 | 9.34 | 9.36 | -0.74% | 150,217 | 141,223,011 |
| 2024-05-06 | 9.52 | 9.58 | 9.41 | 9.43 | +0.53% | 167,682 | 159,008,061 |
| 2024-04-30 | 9.45 | 9.47 | 9.3 | 9.38 | -0.32% | 169,876 | 159,332,646 |
| 2024-04-29 | 9.27 | 9.47 | 9.27 | 9.41 | +1.62% | 227,170 | 213,656,149 |
| 2024-04-26 | 8.97 | 9.27 | 8.95 | 9.26 | +4.51% | 297,888 | 272,493,180 |
| 2024-04-25 | 8.83 | 8.98 | 8.83 | 8.86 | -0.78% | 134,332 | 119,445,227 |
| 2024-04-24 | 8.7 | 8.93 | 8.68 | 8.93 | +3% | 141,149 | 124,739,035 |
| 2024-04-23 | 8.7 | 8.82 | 8.65 | 8.67 | +0.12% | 108,063 | 94,140,654 |
| 2024-04-22 | 8.64 | 8.79 | 8.45 | 8.66 | -1.03% | 132,521 | 114,620,979 |
| 2024-04-19 | 8.79 | 8.93 | 8.72 | 8.75 | -1.57% | 137,176 | 120,827,014 |
| 2024-04-18 | 8.9 | 9.07 | 8.78 | 8.89 | -1% | 176,994 | 157,755,318 |
| 2024-04-17 | 8.65 | 8.99 | 8.65 | 8.98 | +4.42% | 187,740 | 167,245,806 |
| 2024-04-16 | 8.75 | 8.99 | 8.55 | 8.6 | -3.37% | 214,306 | 186,563,230 |
| 2024-04-15 | 8.92 | 9.09 | 8.71 | 8.9 | -0.22% | 221,787 | 198,097,435 |
| 2024-04-12 | 8.97 | 9.1 | 8.92 | 8.92 | -0.45% | 138,937 | 125,227,222 |
| 2024-04-11 | 8.88 | 9.12 | 8.87 | 8.96 | +0.34% | 152,646 | 137,806,682 |
| 2024-04-10 | 9.13 | 9.15 | 8.89 | 8.93 | -1.98% | 165,470 | 148,747,763 |
| 2024-04-09 | 9.01 | 9.18 | 8.96 | 9.11 | +0.89% | 155,526 | 141,146,356 |
| 2024-04-08 | 9.19 | 9.22 | 9.03 | 9.03 | -1.95% | 175,094 | 159,606,537 |
| 2024-04-03 | 9.26 | 9.38 | 9.09 | 9.21 | -1.07% | 224,174 | 206,603,399 |
| 2024-04-02 | 9.54 | 9.6 | 9.26 | 9.31 | -2.92% | 221,413 | 207,380,818 |
| 2024-04-01 | 9.54 | 9.64 | 9.4 | 9.59 | +1.05% | 230,595 | 220,272,164 |
| 2024-03-29 | 9.46 | 9.5 | 9.21 | 9.49 | +0.11% | 214,960 | 201,332,745 |
| 2024-03-28 | 9.1 | 9.57 | 9.05 | 9.48 | +4.75% | 353,396 | 331,772,336 |
| 2024-03-27 | 9.66 | 9.7 | 9.05 | 9.05 | -6.7% | 416,829 | 386,657,727 |
| 2024-03-26 | 9.9 | 10.07 | 9.63 | 9.7 | -2.61% | 491,533 | 484,183,902 |
| 2024-03-25 | 10.38 | 10.44 | 9.96 | 9.96 | -1.97% | 570,603 | 581,630,977 |
| 2024-03-22 | 9.94 | 10.29 | 9.93 | 10.16 | +2.01% | 543,668 | 550,039,709 |
| 2024-03-21 | 10 | 10.15 | 9.95 | 9.96 | -0.4% | 288,135 | 288,968,899 |
| 2024-03-20 | 9.85 | 10.1 | 9.82 | 10 | +1.52% | 340,452 | 339,462,629 |
| 2024-03-19 | 9.89 | 9.97 | 9.83 | 9.85 | -0.91% | 208,189 | 205,946,119 |
| 2024-03-18 | 9.95 | 9.96 | 9.75 | 9.94 | +0.71% | 263,175 | 259,993,789 |
| 2024-03-15 | 9.75 | 9.88 | 9.63 | 9.87 | +1.02% | 228,793 | 222,955,739 |
| 2024-03-14 | 9.82 | 9.94 | 9.62 | 9.77 | -1.41% | 285,637 | 278,860,146 |
| 2024-03-13 | 9.96 | 10.07 | 9.84 | 9.91 | -0.5% | 314,687 | 313,122,520 |
| 2024-03-12 | 10.28 | 10.37 | 9.86 | 9.96 | -0.3% | 491,209 | 495,272,491 |
| 2024-03-11 | 9.82 | 10.02 | 9.68 | 9.99 | 0% | 410,001 | 402,720,416 |
| 2024-03-08 | 9.51 | 10.14 | 9.44 | 9.99 | +5.38% | 463,910 | 457,937,616 |
| 2024-03-07 | 9.83 | 9.94 | 9.47 | 9.48 | -3.85% | 276,396 | 267,630,540 |
| 2024-03-06 | 9.8 | 9.98 | 9.69 | 9.86 | -0.1% | 246,497 | 242,836,099 |
| 2024-03-05 | 9.85 | 10.05 | 9.8 | 9.87 | -1.5% | 358,720 | 355,675,166 |
| 2024-03-04 | 9.9 | 10.18 | 9.65 | 10.02 | +2.66% | 521,834 | 519,526,099 |
| 2024-03-01 | 9.39 | 9.77 | 9.37 | 9.76 | +3.83% | 344,983 | 331,412,770 |
| 2024-02-29 | 9.02 | 9.46 | 9 | 9.4 | +4.1% | 288,536 | 268,929,555 |
| 2024-02-28 | 9.65 | 9.75 | 9.01 | 9.03 | -6.62% | 426,617 | 402,204,256 |
| 2024-02-27 | 9.09 | 9.67 | 9.06 | 9.67 | +5.57% | 366,845 | 345,729,457 |
| 2024-02-26 | 9.13 | 9.27 | 9.04 | 9.16 | 0% | 269,756 | 247,519,750 |
| 2024-02-23 | 9.14 | 9.18 | 9 | 9.16 | +0.22% | 263,073 | 239,081,419 |
| 2024-02-22 | 8.96 | 9.21 | 8.96 | 9.14 | +2.7% | 263,684 | 239,744,762 |
| 2024-02-21 | 8.93 | 9.16 | 8.86 | 8.9 | -0.78% | 227,580 | 204,989,607 |
| 2024-02-20 | 8.96 | 9.04 | 8.86 | 8.97 | -0.44% | 190,231 | 170,415,592 |
| 2024-02-19 | 9.11 | 9.15 | 8.81 | 9.01 | +2.15% | 335,849 | 300,571,560 |
| 2024-02-08 | 8.85 | 9.3 | 8.78 | 8.82 | +1.15% | 438,645 | 398,555,622 |
| 2024-02-07 | 8.01 | 8.77 | 8.01 | 8.72 | +7.65% | 490,104 | 418,644,189 |
| 2024-02-06 | 7 | 8.17 | 6.94 | 8.1 | +13.92% | 335,578 | 256,579,455 |
| 2024-02-05 | 7.41 | 7.6 | 6.74 | 7.11 | -5.07% | 313,008 | 223,166,890 |
| 2024-02-02 | 7.82 | 8.05 | 7.1 | 7.49 | -4.34% | 228,265 | 173,671,392 |
| 2024-02-01 | 7.75 | 8.02 | 7.62 | 7.83 | +0.64% | 191,731 | 149,919,497 |
| 2024-01-31 | 8.18 | 8.18 | 7.76 | 7.78 | -5.01% | 226,244 | 179,789,903 |
| 2024-01-30 | 8.3 | 8.48 | 8.16 | 8.19 | -0.97% | 181,347 | 151,149,629 |
| 2024-01-29 | 8.56 | 8.6 | 8.26 | 8.27 | -3.39% | 131,003 | 109,699,371 |
| 2024-01-26 | 8.7 | 8.7 | 8.53 | 8.56 | -0.58% | 122,626 | 105,653,282 |
| 2024-01-25 | 8.32 | 8.63 | 8.21 | 8.61 | +3.24% | 168,522 | 143,281,968 |
| 2024-01-24 | 8.26 | 8.34 | 7.98 | 8.34 | +1.83% | 156,857 | 128,249,417 |
| 2024-01-23 | 7.99 | 8.25 | 7.93 | 8.19 | +2.76% | 176,576 | 143,166,867 |
| 2024-01-22 | 8.47 | 8.54 | 7.92 | 7.97 | -5.79% | 208,287 | 171,554,223 |
| 2024-01-19 | 8.66 | 8.74 | 8.46 | 8.46 | -2.53% | 133,259 | 114,285,522 |
| 2024-01-18 | 8.61 | 8.75 | 8.39 | 8.68 | +0.7% | 214,569 | 183,434,674 |
| 2024-01-17 | 8.82 | 8.88 | 8.6 | 8.62 | -2.49% | 144,412 | 126,604,259 |
| 2024-01-16 | 8.97 | 9.05 | 8.72 | 8.84 | -1.78% | 171,264 | 151,388,047 |
| 2024-01-15 | 9.05 | 9.12 | 8.93 | 9 | +0.11% | 102,731 | 92,694,046 |
| 2024-01-12 | 9.12 | 9.17 | 8.98 | 8.99 | -1.75% | 102,290 | 92,626,015 |
| 2024-01-11 | 8.84 | 9.16 | 8.83 | 9.15 | +3.86% | 149,934 | 135,557,991 |
| 2024-01-10 | 9.06 | 9.06 | 8.8 | 8.81 | -2.87% | 135,924 | 120,941,617 |
| 2024-01-09 | 9.15 | 9.23 | 9 | 9.07 | -0.33% | 133,890 | 122,047,028 |
| 2024-01-08 | 9.31 | 9.38 | 9.1 | 9.1 | -2.67% | 132,787 | 122,449,213 |
| 2024-01-05 | 9.6 | 9.64 | 9.3 | 9.35 | -2.5% | 126,983 | 120,064,844 |
| 2024-01-04 | 9.56 | 9.65 | 9.49 | 9.59 | +0.21% | 107,816 | 103,316,341 |
| 2024-01-03 | 9.58 | 9.68 | 9.51 | 9.57 | -0.31% | 106,096 | 101,704,661 |
| 2024-01-02 | 9.75 | 9.82 | 9.6 | 9.6 | -1.23% | 131,577 | 127,373,862 |
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：