股票概览
16.89
-3.82%
-0.67
17.38
开盘价
17.71
最高价
16.68
最低价
292,777
成交量
数据更新至: 2025-03-25
技术指标
18.32
MA5 (5日均线)
18.51
MA10 (10日均线)
18.93
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 | 17.38 | 17.71 | 16.68 | 16.89 | -3.82% | 292,777 | 502,662,990 |
| 2025-03-24 | 17.9 | 18.06 | 16.75 | 17.56 | -2.44% | 534,536 | 925,422,098 |
| 2025-03-21 | 19.03 | 19.16 | 17.89 | 18 | -7.26% | 666,037 | 1,217,876,025 |
| 2025-03-20 | 19.51 | 20.08 | 18.92 | 19.41 | -1.67% | 779,711 | 1,524,581,829 |
| 2025-03-19 | 19.99 | 20.65 | 19.56 | 19.74 | -2.23% | 950,742 | 1,908,921,917 |
| 2025-03-18 | 19.39 | 20.6 | 18.91 | 20.19 | +4.61% | 1,106,961 | 2,174,894,174 |
| 2025-03-17 | 17.8 | 19.35 | 17.47 | 19.3 | +8.37% | 917,083 | 1,697,385,459 |
| 2025-03-14 | 17.34 | 18.06 | 16.86 | 17.81 | +3.19% | 634,411 | 1,106,804,838 |
| 2025-03-13 | 18.8 | 19.2 | 17 | 17.26 | -8.82% | 859,281 | 1,523,104,405 |
| 2025-03-12 | 18.98 | 19.65 | 18.76 | 18.93 | +0.8% | 899,189 | 1,726,566,438 |
| 2025-03-11 | 17.81 | 18.99 | 17.81 | 18.78 | +2.62% | 738,852 | 1,371,650,483 |
| 2025-03-10 | 18.98 | 19.23 | 18.21 | 18.3 | -2.76% | 603,690 | 1,120,407,573 |
| 2025-03-07 | 19 | 19.3 | 18.33 | 18.82 | -3.04% | 930,690 | 1,753,827,367 |
| 2025-03-06 | 18.5 | 19.49 | 18.4 | 19.41 | +4.41% | 1,147,354 | 2,193,295,974 |
| 2025-03-05 | 18.2 | 19.1 | 17.72 | 18.59 | -1.59% | 1,126,717 | 2,068,708,175 |
| 2025-03-04 | 18.03 | 19.79 | 18.03 | 18.89 | +2.77% | 1,203,772 | 2,302,184,925 |
| 2025-03-03 | 20.18 | 20.57 | 17.84 | 18.38 | -8.83% | 1,263,148 | 2,352,261,660 |
| 2025-02-28 | 21.65 | 21.97 | 19.89 | 20.16 | -4.86% | 1,486,933 | 3,094,585,535 |
| 2025-02-27 | 20.41 | 23.86 | 20.28 | 21.19 | +0.81% | 2,026,847 | 4,476,696,868 |
| 2025-02-26 | 17.92 | 21.54 | 17.92 | 21.02 | +17.1% | 1,906,808 | 3,884,712,473 |
| 2025-02-25 | 16.4 | 18.45 | 16.12 | 17.95 | +7.81% | 1,338,891 | 2,353,771,268 |
| 2025-02-24 | 15.77 | 17.83 | 15.6 | 16.65 | +8.05% | 1,213,658 | 1,993,951,534 |
| 2025-02-21 | 15.34 | 15.9 | 14.97 | 15.41 | -1.15% | 1,049,417 | 1,608,113,810 |
| 2025-02-20 | 14.56 | 16 | 14.36 | 15.59 | +4.98% | 1,225,095 | 1,861,306,860 |
| 2025-02-19 | 13.41 | 15.28 | 13.35 | 14.85 | +8.71% | 1,209,511 | 1,759,394,720 |
| 2025-02-18 | 13.16 | 14.12 | 12.98 | 13.66 | +2.55% | 917,388 | 1,251,972,055 |
| 2025-02-17 | 12.7 | 13.32 | 12.68 | 13.32 | +3.82% | 532,909 | 699,275,814 |
| 2025-02-14 | 12.8 | 13.3 | 12.67 | 12.83 | -1.16% | 501,763 | 648,594,671 |
| 2025-02-13 | 13.79 | 13.98 | 12.96 | 12.98 | -6.01% | 720,359 | 962,339,530 |
| 2025-02-12 | 13.8 | 14.1 | 13.37 | 13.81 | -1.29% | 598,710 | 822,434,585 |
| 2025-02-11 | 13.54 | 14.3 | 13.43 | 13.99 | +1.75% | 787,048 | 1,090,662,990 |
| 2025-02-10 | 13.5 | 13.97 | 13.33 | 13.75 | +0.22% | 663,076 | 906,882,709 |
| 2025-02-07 | 13.85 | 14 | 13.48 | 13.72 | -1.93% | 938,839 | 1,293,141,697 |
| 2025-02-06 | 12.35 | 14.51 | 12.26 | 13.99 | +12.55% | 1,201,001 | 1,655,430,626 |
| 2025-02-05 | 12.2 | 12.76 | 12 | 12.43 | +1.64% | 714,870 | 885,300,418 |
| 2025-01-27 | 13.38 | 13.39 | 12.17 | 12.23 | -10.14% | 787,264 | 995,924,303 |
| 2025-01-24 | 12.5 | 13.79 | 12.38 | 13.61 | +6.83% | 1,016,065 | 1,326,541,612 |
| 2025-01-23 | 12.37 | 13.22 | 12.16 | 12.74 | +4.26% | 950,380 | 1,208,098,869 |
| 2025-01-22 | 12.23 | 12.54 | 12.08 | 12.22 | -2.71% | 540,309 | 663,062,458 |
| 2025-01-21 | 12.09 | 12.63 | 11.86 | 12.56 | +4.58% | 845,793 | 1,045,620,836 |
| 2025-01-20 | 12.33 | 12.5 | 11.94 | 12.01 | -2.52% | 632,064 | 765,934,818 |
| 2025-01-17 | 11.61 | 12.82 | 11.56 | 12.32 | +4.14% | 975,873 | 1,199,504,669 |
| 2025-01-16 | 12.3 | 12.36 | 11.55 | 11.83 | -1.74% | 707,204 | 843,167,243 |
| 2025-01-15 | 12.52 | 12.52 | 11.88 | 12.04 | -3.83% | 841,154 | 1,018,213,704 |
| 2025-01-14 | 10.88 | 12.83 | 10.8 | 12.52 | +11.99% | 1,171,044 | 1,397,547,231 |
| 2025-01-13 | 10.2 | 11.59 | 10.02 | 11.18 | +8.65% | 972,224 | 1,058,400,968 |
| 2025-01-10 | 9.88 | 10.86 | 9.88 | 10.29 | +3.52% | 853,386 | 880,929,838 |
| 2025-01-09 | 9.56 | 10.09 | 9.55 | 9.94 | +3.33% | 615,749 | 608,748,527 |
| 2025-01-08 | 9.22 | 9.83 | 8.98 | 9.62 | +3.11% | 512,114 | 483,593,695 |
| 2025-01-07 | 9.2 | 9.33 | 9.05 | 9.33 | +3.78% | 270,622 | 248,402,068 |
| 2025-01-06 | 9.2 | 9.22 | 8.82 | 8.99 | -3.02% | 273,607 | 246,554,607 |
| 2025-01-03 | 9.91 | 9.99 | 9.14 | 9.27 | -6.46% | 366,586 | 347,177,552 |
| 2025-01-02 | 9.97 | 10.29 | 9.66 | 9.91 | -0.4% | 373,122 | 372,496,736 |
| 2024-12-31 | 10.33 | 10.44 | 9.9 | 9.95 | -2.74% | 406,104 | 410,793,396 |
| 2024-12-30 | 10.8 | 10.8 | 10.18 | 10.23 | -11.2% | 776,477 | 805,191,640 |
| 2024-12-27 | 11.81 | 11.85 | 11.48 | 11.52 | -3.03% | 431,757 | 504,459,996 |
| 2024-12-26 | 11.08 | 12.15 | 11 | 11.88 | +6.17% | 620,105 | 724,324,222 |
| 2024-12-25 | 11.44 | 11.78 | 11.1 | 11.19 | -3.12% | 489,627 | 559,320,075 |
| 2024-12-24 | 11.29 | 11.8 | 11.29 | 11.55 | +4.24% | 593,134 | 685,342,579 |
| 2024-12-23 | 11.8 | 11.89 | 11.01 | 11.08 | -7.74% | 507,475 | 578,425,479 |
| 2024-12-20 | 11.63 | 12.2 | 11.55 | 12.01 | +3.09% | 610,269 | 725,829,832 |
| 2024-12-19 | 11.28 | 11.86 | 11.18 | 11.65 | +1.84% | 609,285 | 707,300,619 |
| 2024-12-18 | 11.56 | 11.7 | 11.27 | 11.44 | -0.69% | 471,320 | 541,255,929 |
| 2024-12-17 | 12.25 | 12.25 | 11.41 | 11.52 | -6.49% | 628,657 | 735,029,913 |
| 2024-12-16 | 12.88 | 13.05 | 12.2 | 12.32 | -8.47% | 890,192 | 1,115,841,692 |
| 2024-12-13 | 13.1 | 14.56 | 13.1 | 13.46 | +1.2% | 1,334,968 | 1,839,906,794 |
| 2024-12-12 | 14.05 | 14.05 | 13.25 | 13.3 | -9.89% | 1,525,478 | 2,063,803,002 |
| 2024-12-11 | 12 | 14.76 | 11.62 | 14.76 | +20% | 1,850,936 | 2,559,892,514 |
| 2024-12-10 | 12 | 13.2 | 11.69 | 12.3 | +6.68% | 1,052,052 | 1,306,264,698 |
| 2024-12-09 | 10.42 | 11.68 | 10.39 | 11.53 | +9.6% | 910,615 | 1,010,956,982 |
| 2024-12-06 | 10.8 | 10.89 | 10.3 | 10.52 | -2.05% | 592,474 | 621,245,631 |
| 2024-12-05 | 10.75 | 11.24 | 10.6 | 10.74 | -1.2% | 790,578 | 860,400,306 |
| 2024-12-04 | 10.3 | 11.05 | 10.23 | 10.87 | +3.23% | 847,091 | 912,612,340 |
| 2024-12-03 | 10.11 | 11.27 | 10.08 | 10.53 | +2.23% | 901,723 | 957,029,428 |
| 2024-12-02 | 10.01 | 10.77 | 9.87 | 10.3 | +4.46% | 859,880 | 887,969,185 |
| 2024-11-29 | 9 | 9.99 | 8.98 | 9.86 | +9.07% | 647,551 | 619,665,769 |
| 2024-11-28 | 9.22 | 9.27 | 8.98 | 9.04 | -1.95% | 216,710 | 197,708,971 |
| 2024-11-27 | 9.01 | 9.22 | 8.77 | 9.22 | +1.32% | 266,165 | 239,785,088 |
| 2024-11-26 | 9.34 | 9.45 | 9.06 | 9.1 | -3.4% | 274,415 | 252,481,093 |
| 2024-11-25 | 9.01 | 9.47 | 8.86 | 9.42 | +4.09% | 302,113 | 278,068,757 |
| 2024-11-22 | 9.4 | 9.56 | 9.04 | 9.05 | -5.04% | 296,256 | 276,113,940 |
| 2024-11-21 | 9.26 | 9.88 | 9.16 | 9.53 | +1.49% | 521,085 | 498,110,553 |
| 2024-11-20 | 8.88 | 9.47 | 8.85 | 9.39 | +5.39% | 485,860 | 453,155,351 |
| 2024-11-19 | 8.42 | 8.92 | 8.38 | 8.91 | +6.58% | 258,159 | 223,560,911 |
| 2024-11-18 | 8.8 | 8.89 | 8.25 | 8.36 | -4.57% | 241,284 | 205,242,363 |
| 2024-11-15 | 8.88 | 9.13 | 8.74 | 8.76 | -1.13% | 224,336 | 200,985,461 |
| 2024-11-14 | 9.2 | 9.29 | 8.85 | 8.86 | -4.11% | 213,199 | 192,737,581 |
| 2024-11-13 | 9.23 | 9.36 | 8.96 | 9.24 | -0.75% | 261,312 | 238,966,856 |
| 2024-11-12 | 9.65 | 9.7 | 9.21 | 9.31 | -4.32% | 365,476 | 345,127,906 |
| 2024-11-11 | 9.29 | 9.78 | 9.26 | 9.73 | +3.95% | 434,147 | 416,830,206 |
| 2024-11-08 | 9.51 | 9.85 | 9.33 | 9.36 | -0.43% | 465,008 | 444,160,212 |
| 2024-11-07 | 9.5 | 9.58 | 9.17 | 9.4 | -1.98% | 518,061 | 483,864,636 |
| 2024-11-06 | 9.59 | 10.08 | 9.47 | 9.59 | -1.74% | 822,455 | 805,480,029 |
| 2024-11-05 | 9.05 | 10.45 | 8.88 | 9.76 | +8.57% | 917,036 | 872,729,528 |
| 2024-11-04 | 8.25 | 9.17 | 8.24 | 8.99 | +10.71% | 631,883 | 560,343,700 |
| 2024-11-01 | 8.53 | 8.74 | 8.11 | 8.12 | -4.81% | 276,822 | 231,679,191 |
| 2024-10-31 | 8.52 | 8.69 | 8.4 | 8.53 | -1.04% | 307,521 | 262,957,769 |
| 2024-10-30 | 8.7 | 8.74 | 8.43 | 8.62 | -3.04% | 407,826 | 350,336,051 |
| 2024-10-29 | 8.77 | 9.12 | 8.5 | 8.89 | +1.37% | 654,299 | 581,286,307 |
| 2024-10-28 | 8.34 | 8.77 | 8.34 | 8.77 | +6.43% | 401,575 | 345,145,319 |
| 2024-10-25 | 8.22 | 8.35 | 8.19 | 8.24 | +0.37% | 188,660 | 155,929,374 |
| 2024-10-24 | 8.29 | 8.35 | 8.12 | 8.21 | -1.2% | 169,238 | 138,975,449 |
| 2024-10-23 | 8.51 | 8.6 | 8.26 | 8.31 | -4.37% | 382,687 | 321,974,976 |
| 2024-10-22 | 8.15 | 8.85 | 8.1 | 8.69 | +6.23% | 534,429 | 456,130,755 |
| 2024-10-21 | 8.1 | 8.36 | 8.03 | 8.18 | +1.24% | 283,028 | 231,641,066 |
| 2024-10-18 | 7.61 | 8.18 | 7.61 | 8.08 | +5.62% | 297,645 | 235,327,447 |
| 2024-10-17 | 7.76 | 7.96 | 7.63 | 7.65 | -1.42% | 197,247 | 153,658,450 |
| 2024-10-16 | 7.49 | 7.83 | 7.45 | 7.76 | +1.97% | 189,927 | 145,707,866 |
| 2024-10-15 | 7.66 | 7.89 | 7.56 | 7.61 | -1.04% | 221,848 | 172,090,617 |
| 2024-10-14 | 7.6 | 7.74 | 7.38 | 7.69 | +2.26% | 179,618 | 136,545,781 |
| 2024-10-11 | 7.89 | 7.89 | 7.4 | 7.52 | -4.57% | 221,582 | 167,649,108 |
| 2024-10-10 | 8.15 | 8.28 | 7.79 | 7.88 | -1.01% | 264,401 | 211,949,573 |
| 2024-10-09 | 8.7 | 8.71 | 7.96 | 7.96 | -13.38% | 429,630 | 359,504,003 |
| 2024-10-08 | 9.79 | 9.8 | 8.61 | 9.19 | +10.46% | 660,713 | 601,519,681 |
| 2024-09-30 | 7.25 | 8.4 | 7.08 | 8.32 | +18.69% | 524,646 | 403,443,816 |
| 2024-09-27 | 6.83 | 7.06 | 6.71 | 7.01 | +4.63% | 235,936 | 162,422,828 |
| 2024-09-26 | 6.46 | 6.72 | 6.46 | 6.7 | +3.72% | 167,391 | 110,734,819 |
| 2024-09-25 | 6.54 | 6.66 | 6.46 | 6.46 | -0.62% | 152,903 | 100,308,474 |
| 2024-09-24 | 6.29 | 6.5 | 6.26 | 6.5 | +3.83% | 106,706 | 68,251,690 |
| 2024-09-23 | 6.25 | 6.31 | 6.22 | 6.26 | -0.48% | 53,876 | 33,737,773 |
| 2024-09-20 | 6.3 | 6.31 | 6.25 | 6.29 | 0% | 53,324 | 33,495,302 |
| 2024-09-19 | 6.2 | 6.34 | 6.14 | 6.29 | +2.28% | 65,050 | 40,738,408 |
| 2024-09-18 | 6.17 | 6.2 | 6.05 | 6.15 | -0.65% | 58,292 | 35,703,106 |
| 2024-09-13 | 6.24 | 6.28 | 6.19 | 6.19 | -0.8% | 57,038 | 35,517,577 |
| 2024-09-12 | 6.26 | 6.36 | 6.23 | 6.24 | +0.32% | 53,872 | 33,949,837 |
| 2024-09-11 | 6.26 | 6.29 | 6.19 | 6.22 | -2.66% | 44,887 | 27,986,927 |
| 2024-09-10 | 6.29 | 6.4 | 6.21 | 6.39 | +1.59% | 58,714 | 36,972,268 |
| 2024-09-09 | 6.29 | 6.38 | 6.24 | 6.29 | -0.47% | 43,360 | 27,313,846 |
| 2024-09-06 | 6.45 | 6.47 | 6.32 | 6.32 | -1.86% | 65,558 | 41,810,510 |
| 2024-09-05 | 6.44 | 6.47 | 6.38 | 6.44 | +0.47% | 54,402 | 34,966,040 |
| 2024-09-04 | 6.36 | 6.45 | 6.33 | 6.41 | -0.16% | 57,499 | 36,775,714 |
| 2024-09-03 | 6.28 | 6.43 | 6.28 | 6.42 | +1.9% | 63,166 | 40,274,798 |
| 2024-09-02 | 6.45 | 6.51 | 6.3 | 6.3 | -3.08% | 78,345 | 50,112,089 |
| 2024-08-30 | 6.48 | 6.61 | 6.39 | 6.5 | +0.62% | 128,692 | 84,009,480 |
| 2024-08-29 | 6.2 | 6.53 | 6.18 | 6.46 | +3.53% | 120,125 | 76,875,117 |
| 2024-08-28 | 6.09 | 6.3 | 6.08 | 6.24 | +2.3% | 77,841 | 48,356,737 |
| 2024-08-27 | 6.22 | 6.25 | 6.1 | 6.1 | -2.56% | 77,302 | 47,526,025 |
| 2024-08-26 | 6.22 | 6.3 | 6.17 | 6.26 | +1.62% | 87,570 | 54,673,067 |
| 2024-08-23 | 6.34 | 6.36 | 6.14 | 6.16 | -4.2% | 189,239 | 118,134,876 |
| 2024-08-22 | 6.84 | 6.84 | 6.4 | 6.43 | -6.68% | 248,494 | 163,896,466 |
| 2024-08-21 | 6.63 | 6.89 | 6.52 | 6.89 | +2.53% | 325,230 | 218,964,421 |
| 2024-08-20 | 6.63 | 6.77 | 6.42 | 6.72 | +1.36% | 207,704 | 136,707,942 |
| 2024-08-19 | 6.65 | 6.79 | 6.6 | 6.63 | 0% | 141,484 | 94,648,319 |
| 2024-08-16 | 6.49 | 6.65 | 6.49 | 6.63 | +1.53% | 117,550 | 77,365,093 |
| 2024-08-15 | 6.34 | 6.53 | 6.3 | 6.53 | +3.16% | 100,130 | 64,573,328 |
| 2024-08-14 | 6.4 | 6.42 | 6.31 | 6.33 | -0.94% | 48,829 | 31,019,788 |
| 2024-08-13 | 6.3 | 6.41 | 6.29 | 6.39 | +0.47% | 56,196 | 35,716,237 |
| 2024-08-12 | 6.39 | 6.45 | 6.33 | 6.36 | -1.24% | 63,346 | 40,426,570 |
| 2024-08-09 | 6.45 | 6.59 | 6.44 | 6.44 | +0.63% | 89,154 | 58,128,084 |
| 2024-08-08 | 6.49 | 6.52 | 6.33 | 6.4 | -2.14% | 89,411 | 57,334,090 |
| 2024-08-07 | 6.49 | 6.63 | 6.47 | 6.54 | +0.31% | 69,940 | 45,865,148 |
| 2024-08-06 | 6.45 | 6.55 | 6.41 | 6.52 | +2.84% | 95,841 | 62,087,396 |
| 2024-08-05 | 6.46 | 6.64 | 6.34 | 6.34 | -2.31% | 99,945 | 64,823,902 |
| 2024-08-02 | 6.64 | 6.67 | 6.47 | 6.49 | -2.84% | 96,418 | 63,356,575 |
| 2024-08-01 | 6.71 | 6.79 | 6.63 | 6.68 | -0.45% | 127,604 | 85,463,182 |
| 2024-07-31 | 6.28 | 6.74 | 6.27 | 6.71 | +6.51% | 193,072 | 126,878,010 |
| 2024-07-30 | 6.29 | 6.38 | 6.17 | 6.3 | 0% | 69,654 | 43,702,162 |
| 2024-07-29 | 6.33 | 6.38 | 6.26 | 6.3 | -0.94% | 71,510 | 45,050,446 |
| 2024-07-26 | 6.14 | 6.43 | 6.1 | 6.36 | +4.78% | 132,862 | 83,863,521 |
| 2024-07-25 | 6.01 | 6.17 | 5.97 | 6.07 | +0.66% | 59,116 | 35,844,249 |
| 2024-07-24 | 6.1 | 6.18 | 6.02 | 6.03 | -1.47% | 55,420 | 33,705,158 |
| 2024-07-23 | 6.27 | 6.34 | 6.11 | 6.12 | -2.24% | 67,247 | 41,933,889 |
| 2024-07-22 | 6.2 | 6.27 | 6.17 | 6.26 | +0.81% | 64,830 | 40,440,478 |
| 2024-07-19 | 6.14 | 6.28 | 6.14 | 6.21 | +0.49% | 78,297 | 48,696,173 |
| 2024-07-18 | 6.15 | 6.2 | 6 | 6.18 | -0.16% | 88,861 | 54,173,938 |
| 2024-07-17 | 6.32 | 6.33 | 6.18 | 6.19 | -2.37% | 70,512 | 43,880,550 |
| 2024-07-16 | 6.38 | 6.43 | 6.27 | 6.34 | -1.4% | 64,418 | 40,795,686 |
| 2024-07-15 | 6.52 | 6.56 | 6.4 | 6.43 | -1.68% | 53,016 | 34,167,617 |
| 2024-07-12 | 6.58 | 6.6 | 6.49 | 6.54 | -0.61% | 57,587 | 37,697,911 |
| 2024-07-11 | 6.54 | 6.59 | 6.44 | 6.58 | +3.46% | 81,275 | 53,185,355 |
| 2024-07-10 | 6.37 | 6.47 | 6.35 | 6.36 | -0.78% | 51,134 | 32,785,462 |
| 2024-07-09 | 6.18 | 6.42 | 6.15 | 6.41 | +3.22% | 93,944 | 59,232,105 |
| 2024-07-08 | 6.42 | 6.45 | 6.19 | 6.21 | -3.87% | 80,488 | 50,616,777 |
| 2024-07-05 | 6.38 | 6.52 | 6.29 | 6.46 | -0.15% | 93,179 | 59,644,664 |
| 2024-07-04 | 6.65 | 6.74 | 6.42 | 6.47 | -1.22% | 126,627 | 83,602,050 |
| 2024-07-03 | 6.78 | 6.78 | 6.53 | 6.55 | -2.67% | 83,375 | 55,209,683 |
| 2024-07-02 | 6.78 | 6.82 | 6.71 | 6.73 | -1.32% | 66,749 | 45,124,645 |
| 2024-07-01 | 6.77 | 6.85 | 6.64 | 6.82 | -0.15% | 103,065 | 69,441,089 |
| 2024-06-28 | 6.78 | 6.95 | 6.72 | 6.83 | +1.04% | 140,725 | 96,454,375 |
| 2024-06-27 | 6.75 | 6.92 | 6.73 | 6.76 | -0.88% | 129,914 | 88,598,225 |
| 2024-06-26 | 6.56 | 6.83 | 6.5 | 6.82 | +3.18% | 93,965 | 62,932,461 |
| 2024-06-25 | 6.51 | 6.71 | 6.49 | 6.61 | +1.85% | 116,547 | 77,122,305 |
| 2024-06-24 | 6.68 | 6.74 | 6.44 | 6.49 | -3.57% | 87,989 | 57,769,573 |
| 2024-06-21 | 6.75 | 6.81 | 6.65 | 6.73 | -0.44% | 70,503 | 47,499,540 |
| 2024-06-20 | 7.04 | 7.1 | 6.75 | 6.76 | -4.25% | 121,210 | 83,502,369 |
| 2024-06-19 | 7.13 | 7.2 | 7.04 | 7.06 | -1.12% | 102,129 | 72,466,028 |
| 2024-06-18 | 6.98 | 7.18 | 6.87 | 7.14 | -2.33% | 188,198 | 132,986,156 |
| 2024-06-17 | 7.3 | 7.4 | 7.27 | 7.31 | -0.95% | 73,600 | 54,011,407 |
| 2024-06-14 | 7.39 | 7.42 | 7.26 | 7.38 | -0.67% | 106,593 | 78,287,175 |
| 2024-06-13 | 7.39 | 7.54 | 7.32 | 7.43 | +0.27% | 113,961 | 84,734,640 |
| 2024-06-12 | 7.21 | 7.55 | 7.21 | 7.41 | +2.07% | 165,089 | 123,204,993 |
| 2024-06-11 | 7.15 | 7.31 | 7.01 | 7.26 | +0.55% | 113,380 | 81,233,237 |
| 2024-06-07 | 7.15 | 7.26 | 7.06 | 7.22 | +2.27% | 148,581 | 106,639,864 |
| 2024-06-06 | 7.37 | 7.41 | 6.97 | 7.06 | -4.59% | 212,615 | 151,836,004 |
| 2024-06-05 | 7.62 | 7.7 | 7.38 | 7.4 | -3.39% | 199,851 | 150,074,424 |
| 2024-06-04 | 7.85 | 7.92 | 7.52 | 7.66 | -3.4% | 258,639 | 198,329,428 |
| 2024-06-03 | 7.96 | 8.1 | 7.78 | 7.93 | +0.38% | 303,911 | 241,835,099 |
| 2024-05-31 | 7.62 | 7.98 | 7.6 | 7.9 | +3.4% | 254,119 | 199,652,949 |
| 2024-05-30 | 7.55 | 7.74 | 7.51 | 7.64 | +0.39% | 120,669 | 92,093,536 |
| 2024-05-29 | 7.55 | 7.64 | 7.52 | 7.61 | +0.79% | 71,857 | 54,590,341 |
| 2024-05-28 | 7.65 | 7.67 | 7.53 | 7.55 | -4.31% | 88,970 | 67,578,767 |
| 2024-05-27 | 7.8 | 7.9 | 7.69 | 7.89 | +1.54% | 102,510 | 79,882,034 |
| 2024-05-24 | 7.81 | 7.93 | 7.75 | 7.77 | -1.4% | 113,936 | 89,176,907 |
| 2024-05-23 | 8.05 | 8.08 | 7.86 | 7.88 | -2.48% | 143,488 | 113,989,447 |
| 2024-05-22 | 7.96 | 8.15 | 7.95 | 8.08 | +1% | 159,464 | 128,629,392 |
| 2024-05-21 | 8.02 | 8.03 | 7.89 | 8 | -0.25% | 97,237 | 77,306,761 |
| 2024-05-20 | 8.08 | 8.13 | 7.95 | 8.02 | -1.11% | 162,580 | 130,449,053 |
| 2024-05-17 | 7.95 | 8.12 | 7.9 | 8.11 | +2.14% | 179,716 | 144,660,437 |
| 2024-05-16 | 7.91 | 8.03 | 7.87 | 7.94 | +0.89% | 126,566 | 100,669,515 |
| 2024-05-15 | 7.98 | 8.05 | 7.84 | 7.87 | -2.11% | 142,764 | 113,476,933 |
| 2024-05-14 | 7.89 | 8.14 | 7.89 | 8.04 | +3.08% | 219,667 | 176,762,527 |
| 2024-05-13 | 7.89 | 7.91 | 7.73 | 7.8 | -1.27% | 99,393 | 77,733,242 |
| 2024-05-10 | 7.99 | 8 | 7.84 | 7.9 | -0.88% | 98,714 | 77,991,054 |
| 2024-05-09 | 7.87 | 8.02 | 7.87 | 7.97 | +1.27% | 130,746 | 104,277,747 |
| 2024-05-08 | 8.06 | 8.08 | 7.85 | 7.87 | -2.72% | 174,060 | 138,154,541 |
| 2024-05-07 | 8.08 | 8.14 | 7.97 | 8.09 | +0.37% | 200,524 | 161,781,168 |
| 2024-05-06 | 8.05 | 8.12 | 7.99 | 8.06 | +1.26% | 219,994 | 177,174,782 |
| 2024-04-30 | 8.09 | 8.16 | 7.92 | 7.96 | -0.75% | 254,382 | 203,764,772 |
| 2024-04-29 | 8.13 | 8.37 | 7.96 | 8.02 | +5.11% | 464,537 | 377,584,430 |
| 2024-04-26 | 7.55 | 7.67 | 7.5 | 7.63 | 0% | 231,034 | 175,711,101 |
| 2024-04-25 | 7.38 | 7.64 | 7.35 | 7.63 | +3.95% | 234,082 | 176,723,855 |
| 2024-04-24 | 7.17 | 7.34 | 7.11 | 7.34 | +1.24% | 156,248 | 113,328,275 |
| 2024-04-23 | 7.05 | 7.29 | 6.99 | 7.25 | +3.13% | 162,719 | 116,537,522 |
| 2024-04-22 | 7.01 | 7.17 | 6.95 | 7.03 | -1.54% | 107,500 | 75,764,361 |
| 2024-04-19 | 7.15 | 7.27 | 7.06 | 7.14 | -0.83% | 132,667 | 94,842,165 |
| 2024-04-18 | 7.12 | 7.41 | 7.12 | 7.2 | -0.28% | 216,167 | 157,359,509 |
| 2024-04-17 | 6.76 | 7.23 | 6.76 | 7.22 | +8.9% | 195,622 | 137,225,736 |
| 2024-04-16 | 7.08 | 7.08 | 6.59 | 6.63 | -7.01% | 185,520 | 125,715,647 |
| 2024-04-15 | 7.28 | 7.37 | 7 | 7.13 | -1.93% | 146,671 | 104,901,450 |
| 2024-04-12 | 7.29 | 7.46 | 7.27 | 7.27 | 0% | 114,395 | 84,222,340 |
| 2024-04-11 | 7.25 | 7.45 | 7.17 | 7.27 | -0.68% | 140,643 | 102,971,791 |
| 2024-04-10 | 7.6 | 7.64 | 7.26 | 7.32 | -3.94% | 164,128 | 121,301,584 |
| 2024-04-09 | 7.6 | 7.69 | 7.56 | 7.62 | +0.79% | 97,692 | 74,425,753 |
| 2024-04-08 | 7.82 | 7.84 | 7.56 | 7.56 | -3.57% | 136,485 | 104,922,869 |
| 2024-04-03 | 8.05 | 8.16 | 7.79 | 7.84 | -3.21% | 162,513 | 128,264,095 |
| 2024-04-02 | 8.16 | 8.21 | 8.02 | 8.1 | -1.58% | 175,622 | 142,029,897 |
| 2024-04-01 | 8.1 | 8.26 | 8.08 | 8.23 | +1.48% | 214,511 | 175,345,378 |
| 2024-03-29 | 8.05 | 8.14 | 7.94 | 8.11 | +0.25% | 181,202 | 145,606,290 |
| 2024-03-28 | 7.61 | 8.15 | 7.61 | 8.09 | +5.61% | 281,983 | 225,070,740 |
| 2024-03-27 | 7.9 | 7.94 | 7.59 | 7.66 | -3.65% | 202,710 | 157,559,652 |
| 2024-03-26 | 8.05 | 8.14 | 7.8 | 7.95 | -1.24% | 277,191 | 220,386,061 |
| 2024-03-25 | 8.33 | 8.47 | 8.04 | 8.05 | -3.71% | 316,429 | 261,376,731 |
| 2024-03-22 | 8.2 | 8.48 | 8.09 | 8.36 | +1.33% | 403,306 | 335,327,183 |
| 2024-03-21 | 8.2 | 8.28 | 8.09 | 8.25 | +0.36% | 242,430 | 198,529,391 |
| 2024-03-20 | 8.17 | 8.25 | 8.11 | 8.22 | +0.61% | 192,975 | 158,017,888 |
| 2024-03-19 | 8.34 | 8.41 | 8.17 | 8.17 | -2.85% | 285,693 | 236,211,813 |
| 2024-03-18 | 8.39 | 8.41 | 8.26 | 8.41 | -0.12% | 345,762 | 288,351,041 |
| 2024-03-15 | 7.96 | 8.43 | 7.91 | 8.42 | +4.86% | 510,331 | 420,536,007 |
| 2024-03-14 | 8 | 8.22 | 7.8 | 8.03 | -0.12% | 262,051 | 209,988,680 |
| 2024-03-13 | 8.04 | 8.14 | 7.95 | 8.04 | -0.74% | 257,831 | 207,073,716 |
| 2024-03-12 | 7.97 | 8.12 | 7.86 | 8.1 | +2.27% | 328,921 | 263,825,371 |
| 2024-03-11 | 7.86 | 7.94 | 7.75 | 7.92 | -0.25% | 223,315 | 175,619,227 |
| 2024-03-08 | 7.6 | 8.07 | 7.6 | 7.94 | +3.39% | 329,928 | 258,705,419 |
| 2024-03-07 | 8.08 | 8.19 | 7.68 | 7.68 | -2.66% | 365,615 | 289,913,730 |
| 2024-03-06 | 7.47 | 7.93 | 7.46 | 7.89 | +4.5% | 333,069 | 257,424,173 |
| 2024-03-05 | 7.75 | 7.78 | 7.5 | 7.55 | -4.67% | 311,285 | 237,253,714 |
| 2024-03-04 | 7.97 | 8.02 | 7.7 | 7.92 | -1% | 290,051 | 228,117,670 |
| 2024-03-01 | 7.85 | 8.07 | 7.71 | 8 | +2.3% | 347,251 | 275,135,555 |
| 2024-02-29 | 7.29 | 7.83 | 7.29 | 7.82 | +5.82% | 364,183 | 279,606,126 |
| 2024-02-28 | 8.08 | 8.53 | 7.37 | 7.39 | -6.1% | 567,725 | 457,503,821 |
| 2024-02-27 | 7.52 | 7.95 | 7.39 | 7.87 | +4.52% | 388,454 | 299,463,417 |
| 2024-02-26 | 7.68 | 7.96 | 7.43 | 7.53 | +3.58% | 381,669 | 291,013,725 |
| 2024-02-23 | 7.03 | 7.31 | 6.93 | 7.27 | +3.86% | 234,746 | 167,420,146 |
| 2024-02-22 | 6.84 | 7.01 | 6.84 | 7 | +1.89% | 147,864 | 102,649,400 |
| 2024-02-21 | 6.8 | 7.13 | 6.73 | 6.87 | -0.29% | 196,767 | 137,162,440 |
| 2024-02-20 | 6.82 | 6.9 | 6.7 | 6.89 | -0.29% | 130,416 | 88,847,088 |
| 2024-02-19 | 6.83 | 6.97 | 6.64 | 6.91 | +2.67% | 211,237 | 144,071,013 |
| 2024-02-08 | 6.23 | 6.76 | 6.17 | 6.73 | +9.08% | 215,867 | 140,263,942 |
| 2024-02-07 | 6.26 | 6.5 | 6.06 | 6.17 | -2.06% | 184,338 | 116,189,866 |
| 2024-02-06 | 5.88 | 6.44 | 5.65 | 6.3 | +5.88% | 194,985 | 118,445,516 |
| 2024-02-05 | 6.14 | 6.21 | 5.36 | 5.95 | -3.41% | 262,325 | 152,246,878 |
| 2024-02-02 | 6.44 | 6.53 | 5.93 | 6.16 | -4.05% | 147,336 | 92,269,758 |
| 2024-02-01 | 6.32 | 6.59 | 6.19 | 6.42 | +0.78% | 127,573 | 81,694,445 |
| 2024-01-31 | 6.69 | 6.78 | 6.36 | 6.37 | -5.77% | 140,192 | 91,770,717 |
| 2024-01-30 | 6.88 | 7.02 | 6.74 | 6.76 | -2.03% | 97,579 | 67,098,478 |
| 2024-01-29 | 7.17 | 7.25 | 6.87 | 6.9 | -3.09% | 116,469 | 81,515,820 |
| 2024-01-26 | 7.19 | 7.31 | 7.1 | 7.12 | -0.84% | 128,651 | 92,655,045 |
| 2024-01-25 | 6.95 | 7.18 | 6.89 | 7.18 | +3.01% | 146,202 | 103,298,442 |
| 2024-01-24 | 6.89 | 6.99 | 6.63 | 6.97 | +1.75% | 151,708 | 103,702,827 |
| 2024-01-23 | 6.79 | 6.87 | 6.67 | 6.85 | +0.74% | 142,465 | 96,615,312 |
| 2024-01-22 | 7.3 | 7.32 | 6.71 | 6.8 | -7.36% | 190,965 | 134,456,683 |
| 2024-01-19 | 7.47 | 7.52 | 7.33 | 7.34 | -2.78% | 124,555 | 92,215,937 |
| 2024-01-18 | 7.51 | 7.63 | 7.25 | 7.55 | -0.79% | 181,691 | 134,934,742 |
| 2024-01-17 | 7.86 | 7.92 | 7.6 | 7.61 | -4.04% | 131,661 | 101,733,628 |
| 2024-01-16 | 8.03 | 8.05 | 7.74 | 7.93 | -1.49% | 204,779 | 161,294,984 |
| 2024-01-15 | 8.18 | 8.24 | 8.04 | 8.05 | -2.07% | 130,697 | 106,075,580 |
| 2024-01-12 | 8.27 | 8.47 | 8.16 | 8.22 | 0% | 185,145 | 153,616,409 |
| 2024-01-11 | 8.04 | 8.29 | 7.98 | 8.22 | +1.99% | 160,408 | 130,821,276 |
| 2024-01-10 | 8.28 | 8.39 | 8.06 | 8.06 | -2.42% | 208,508 | 170,700,979 |
| 2024-01-09 | 7.91 | 8.48 | 7.88 | 8.26 | +4.42% | 311,438 | 257,846,740 |
| 2024-01-08 | 8.2 | 8.21 | 7.91 | 7.91 | -3.77% | 184,418 | 147,709,336 |
| 2024-01-05 | 8.38 | 8.56 | 8.15 | 8.22 | -1.91% | 225,545 | 188,190,573 |
| 2024-01-04 | 8.6 | 8.64 | 8.33 | 8.38 | -2.9% | 192,933 | 162,747,266 |
| 2024-01-03 | 8.75 | 8.83 | 8.47 | 8.63 | -2.04% | 257,775 | 221,974,785 |
| 2024-01-02 | 8.87 | 9.01 | 8.81 | 8.81 | -0.45% | 296,480 | 263,682,574 |
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：