股票概览
15.62
-1.7%
-0.27
15.83
开盘价
15.83
最高价
15.48
最低价
72,681
成交量
数据更新至: 2025-03-25
技术指标
16.37
MA5 (5日均线)
16.68
MA10 (10日均线)
17.24
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 | 15.83 | 15.83 | 15.48 | 15.62 | -1.7% | 72,681 | 113,663,557 |
| 2025-03-24 | 16.4 | 16.5 | 15.35 | 15.89 | -3.4% | 234,835 | 370,772,233 |
| 2025-03-21 | 16.73 | 16.98 | 16.35 | 16.45 | -2.43% | 144,075 | 239,263,133 |
| 2025-03-20 | 16.96 | 17.24 | 16.84 | 16.86 | -0.94% | 139,065 | 236,437,465 |
| 2025-03-19 | 17.12 | 17.25 | 16.9 | 17.02 | -1.05% | 144,930 | 247,089,589 |
| 2025-03-18 | 17.3 | 17.39 | 17.04 | 17.2 | +0.35% | 151,274 | 259,960,157 |
| 2025-03-17 | 17.13 | 17.29 | 17.03 | 17.14 | -0.92% | 183,699 | 314,970,627 |
| 2025-03-14 | 16.38 | 17.9 | 16.32 | 17.3 | +5.42% | 379,435 | 652,102,374 |
| 2025-03-13 | 16.92 | 16.95 | 16.25 | 16.41 | -3.01% | 193,600 | 320,192,090 |
| 2025-03-12 | 17 | 17.26 | 16.89 | 16.92 | +0.83% | 193,186 | 329,903,152 |
| 2025-03-11 | 16.55 | 16.87 | 16.5 | 16.78 | -1.93% | 196,093 | 327,373,244 |
| 2025-03-10 | 17.38 | 17.48 | 16.98 | 17.11 | -1.78% | 184,638 | 316,656,491 |
| 2025-03-07 | 17.9 | 17.95 | 17.16 | 17.42 | -3.65% | 309,709 | 544,646,868 |
| 2025-03-06 | 17.46 | 18.27 | 17.42 | 18.08 | +3.85% | 411,183 | 735,476,350 |
| 2025-03-05 | 17.55 | 17.81 | 16.85 | 17.41 | -1.75% | 318,829 | 549,744,989 |
| 2025-03-04 | 17.21 | 17.73 | 17.13 | 17.72 | +0.8% | 187,715 | 329,490,074 |
| 2025-03-03 | 17.84 | 18.06 | 17.2 | 17.58 | -0.57% | 245,677 | 434,147,481 |
| 2025-02-28 | 18.2 | 18.77 | 17.49 | 17.68 | -5.66% | 334,421 | 609,721,476 |
| 2025-02-27 | 19.22 | 19.58 | 18.32 | 18.74 | -3.45% | 432,072 | 816,775,430 |
| 2025-02-26 | 19.44 | 19.7 | 18.91 | 19.41 | +2.43% | 429,483 | 824,929,772 |
| 2025-02-25 | 19.01 | 19.44 | 18.76 | 18.95 | -3.07% | 435,043 | 826,936,054 |
| 2025-02-24 | 19.9 | 20.15 | 19.25 | 19.55 | -3.22% | 557,826 | 1,095,255,500 |
| 2025-02-21 | 20.05 | 20.3 | 19.1 | 20.2 | +0.8% | 776,561 | 1,534,771,317 |
| 2025-02-20 | 18.76 | 21.62 | 18.76 | 20.04 | +8.09% | 969,040 | 1,954,171,801 |
| 2025-02-19 | 17.93 | 18.75 | 17.61 | 18.54 | +3.75% | 472,494 | 865,086,158 |
| 2025-02-18 | 19.03 | 19.37 | 17.83 | 17.87 | -8.78% | 627,214 | 1,167,809,173 |
| 2025-02-17 | 18.5 | 20.5 | 18.5 | 19.59 | +6.99% | 937,049 | 1,840,374,128 |
| 2025-02-14 | 18.61 | 18.68 | 18.04 | 18.31 | -4.09% | 447,419 | 821,591,075 |
| 2025-02-13 | 18.75 | 19.8 | 17.88 | 19.09 | +1.17% | 673,924 | 1,260,183,126 |
| 2025-02-12 | 18.65 | 18.95 | 18.51 | 18.87 | +1.23% | 390,641 | 730,301,392 |
| 2025-02-11 | 19.01 | 19.18 | 18.51 | 18.64 | -3.12% | 429,778 | 809,131,859 |
| 2025-02-10 | 19.1 | 19.4 | 18.8 | 19.24 | +0.31% | 555,606 | 1,061,003,016 |
| 2025-02-07 | 18.55 | 19.72 | 18.43 | 19.18 | +1.64% | 801,728 | 1,526,904,406 |
| 2025-02-06 | 17.93 | 18.94 | 17.52 | 18.87 | +3.34% | 707,240 | 1,290,255,799 |
| 2025-02-05 | 17.77 | 19.02 | 17.51 | 18.26 | +3.34% | 668,892 | 1,219,272,392 |
| 2025-01-27 | 19.01 | 19.32 | 17.67 | 17.67 | -10.8% | 780,980 | 1,430,080,741 |
| 2025-01-24 | 17.51 | 20.5 | 17.51 | 19.81 | +13.59% | 1,253,946 | 2,403,514,158 |
| 2025-01-23 | 18.03 | 18.8 | 17.35 | 17.44 | -1.19% | 860,346 | 1,553,074,343 |
| 2025-01-22 | 16.18 | 18.9 | 16.18 | 17.65 | +6.84% | 960,102 | 1,725,366,855 |
| 2025-01-21 | 16.78 | 16.98 | 16.02 | 16.52 | -0.78% | 463,095 | 761,010,446 |
| 2025-01-20 | 16.49 | 17.06 | 16.02 | 16.65 | +4.59% | 564,690 | 934,742,256 |
| 2025-01-17 | 15.97 | 16.29 | 15.79 | 15.92 | -1.24% | 341,137 | 546,349,203 |
| 2025-01-16 | 16.52 | 16.88 | 15.82 | 16.12 | 0% | 437,502 | 714,023,706 |
| 2025-01-15 | 16.33 | 16.63 | 16.03 | 16.12 | -2.24% | 435,242 | 709,977,840 |
| 2025-01-14 | 15.36 | 16.5 | 15.2 | 16.49 | +8.49% | 605,684 | 971,215,603 |
| 2025-01-13 | 14.35 | 15.28 | 14.14 | 15.2 | +2.22% | 389,822 | 578,651,568 |
| 2025-01-10 | 15.86 | 16.06 | 14.86 | 14.87 | -6.95% | 441,178 | 683,635,567 |
| 2025-01-09 | 15.75 | 16.36 | 15.75 | 15.98 | +0.25% | 458,263 | 736,827,785 |
| 2025-01-08 | 15.86 | 16.45 | 15.35 | 15.94 | -0.75% | 602,848 | 956,377,328 |
| 2025-01-07 | 15.25 | 16.08 | 15.14 | 16.06 | +6.57% | 500,125 | 780,181,146 |
| 2025-01-06 | 15.93 | 16.24 | 14.84 | 15.07 | -7.03% | 525,682 | 809,249,357 |
| 2025-01-03 | 18.12 | 18.22 | 16.09 | 16.21 | -10.44% | 661,771 | 1,114,731,795 |
| 2025-01-02 | 17.82 | 18.88 | 16.9 | 18.1 | -1.42% | 644,178 | 1,162,475,477 |
| 2024-12-31 | 19.89 | 20.5 | 18.1 | 18.36 | -8.84% | 792,229 | 1,551,440,220 |
| 2024-12-30 | 18.36 | 20.65 | 18.2 | 20.14 | +6.62% | 982,450 | 1,910,568,323 |
| 2024-12-27 | 17.92 | 19.68 | 17.92 | 18.89 | +2.72% | 882,605 | 1,651,817,975 |
| 2024-12-26 | 18.13 | 18.68 | 17.86 | 18.39 | +0.38% | 611,557 | 1,118,466,747 |
| 2024-12-25 | 18.5 | 18.78 | 17.27 | 18.32 | -3.48% | 763,142 | 1,365,297,714 |
| 2024-12-24 | 19.9 | 20.53 | 18.29 | 18.98 | -4.04% | 930,441 | 1,799,493,735 |
| 2024-12-23 | 21.38 | 21.59 | 19.56 | 19.78 | -9.52% | 982,239 | 2,004,545,456 |
| 2024-12-20 | 21.52 | 22.8 | 20.95 | 21.86 | +3.41% | 1,291,563 | 2,807,533,207 |
| 2024-12-19 | 21.8 | 23.27 | 20.82 | 21.14 | -6.25% | 1,380,188 | 3,017,004,471 |
| 2024-12-18 | 19.11 | 23.38 | 19.11 | 22.55 | +15.76% | 1,721,911 | 3,728,443,533 |
| 2024-12-17 | 17.22 | 20.87 | 16.95 | 19.48 | +10.87% | 1,349,853 | 2,596,464,917 |
| 2024-12-16 | 18.61 | 19 | 17.2 | 17.57 | -9.8% | 991,195 | 1,773,613,343 |
| 2024-12-13 | 19.67 | 20.9 | 19.02 | 19.48 | +3.51% | 1,666,443 | 3,306,801,629 |
| 2024-12-12 | 15.5 | 18.82 | 15.49 | 18.82 | +20.03% | 1,007,990 | 1,803,692,649 |
| 2024-12-11 | 15.65 | 16.05 | 15.37 | 15.68 | -1.26% | 347,436 | 541,707,226 |
| 2024-12-10 | 17.29 | 17.36 | 15.85 | 15.88 | -2.7% | 548,238 | 908,419,481 |
| 2024-12-09 | 16.1 | 16.65 | 16.01 | 16.32 | -1.03% | 287,749 | 468,645,975 |
| 2024-12-06 | 16.33 | 16.88 | 15.81 | 16.49 | -1.61% | 533,968 | 873,714,839 |
| 2024-12-05 | 15.91 | 17.35 | 15.91 | 16.76 | +5.08% | 584,036 | 973,497,143 |
| 2024-12-04 | 16.01 | 16.57 | 15.71 | 15.95 | -2.74% | 435,593 | 702,153,368 |
| 2024-12-03 | 16.58 | 16.75 | 16.1 | 16.4 | -2.38% | 485,408 | 796,040,727 |
| 2024-12-02 | 15.81 | 16.98 | 15.52 | 16.8 | +1.69% | 676,471 | 1,100,391,281 |
| 2024-11-29 | 14.76 | 17.5 | 14.65 | 16.52 | +10.95% | 865,890 | 1,416,070,953 |
| 2024-11-28 | 14.5 | 15.34 | 14.32 | 14.89 | +4.64% | 491,546 | 737,146,179 |
| 2024-11-27 | 13.75 | 14.25 | 13.25 | 14.23 | +2.82% | 266,501 | 367,509,770 |
| 2024-11-26 | 14.08 | 14.33 | 13.81 | 13.84 | -2.33% | 185,495 | 261,057,585 |
| 2024-11-25 | 14.5 | 14.63 | 13.7 | 14.17 | -2.14% | 302,799 | 423,867,848 |
| 2024-11-22 | 15.15 | 15.62 | 14.46 | 14.48 | -4.86% | 418,417 | 632,566,261 |
| 2024-11-21 | 15.26 | 15.49 | 14.86 | 15.22 | -1.23% | 383,872 | 580,084,878 |
| 2024-11-20 | 14.46 | 15.76 | 14.35 | 15.41 | +5.62% | 498,597 | 757,093,278 |
| 2024-11-19 | 13.99 | 14.63 | 13.75 | 14.59 | +6.26% | 380,294 | 540,917,560 |
| 2024-11-18 | 14.9 | 15.18 | 13.6 | 13.73 | -8.65% | 424,152 | 594,821,808 |
| 2024-11-15 | 15.81 | 16.28 | 15 | 15.03 | -5.41% | 480,976 | 753,561,602 |
| 2024-11-14 | 16.12 | 16.88 | 15.86 | 15.89 | -2.81% | 455,029 | 745,322,323 |
| 2024-11-13 | 16.2 | 16.57 | 15.75 | 16.35 | -1.62% | 519,311 | 842,207,614 |
| 2024-11-12 | 17.51 | 17.99 | 16.3 | 16.62 | -6.26% | 835,946 | 1,424,144,077 |
| 2024-11-11 | 18.23 | 19.5 | 17.5 | 17.73 | -2.26% | 1,211,056 | 2,232,837,571 |
| 2024-11-08 | 17.69 | 19.66 | 17.5 | 18.14 | +9.94% | 1,434,660 | 2,634,361,364 |
| 2024-11-07 | 13.34 | 16.5 | 13.34 | 16.5 | +20% | 925,940 | 1,389,972,393 |
| 2024-11-06 | 13.8 | 14.4 | 13.53 | 13.75 | -0.36% | 584,730 | 813,694,672 |
| 2024-11-05 | 12.53 | 13.98 | 12.5 | 13.8 | +10.22% | 573,933 | 773,553,336 |
| 2024-11-04 | 12 | 12.54 | 11.91 | 12.52 | +2.45% | 239,182 | 293,639,396 |
| 2024-11-01 | 13.2 | 13.4 | 12.2 | 12.22 | -6.65% | 384,149 | 489,977,746 |
| 2024-10-31 | 12.45 | 13.39 | 12.28 | 13.09 | +4.89% | 450,642 | 582,485,317 |
| 2024-10-30 | 12.8 | 12.88 | 12.2 | 12.48 | -3.41% | 363,056 | 449,570,157 |
| 2024-10-29 | 13 | 13.43 | 12.9 | 12.92 | -1.52% | 336,722 | 443,513,837 |
| 2024-10-28 | 12.72 | 13.14 | 12.6 | 13.12 | +2.34% | 310,478 | 402,026,321 |
| 2024-10-25 | 12.76 | 13.01 | 12.66 | 12.82 | +0.55% | 314,689 | 403,530,867 |
| 2024-10-24 | 12.7 | 12.89 | 12.51 | 12.75 | -1.24% | 270,395 | 343,545,552 |
| 2024-10-23 | 13.5 | 14 | 12.7 | 12.91 | -5% | 622,066 | 826,621,462 |
| 2024-10-22 | 15.11 | 15.23 | 13.41 | 13.59 | -13.93% | 836,873 | 1,199,532,864 |
| 2024-10-21 | 14.2 | 15.92 | 13.95 | 15.79 | +9.65% | 1,049,861 | 1,562,393,970 |
| 2024-10-18 | 13.73 | 15 | 13.63 | 14.4 | +6.35% | 949,211 | 1,349,730,079 |
| 2024-10-17 | 13.6 | 14.5 | 13.21 | 13.54 | +1.12% | 799,016 | 1,102,201,059 |
| 2024-10-16 | 12.12 | 13.62 | 12 | 13.39 | +4.45% | 667,897 | 871,124,689 |
| 2024-10-15 | 12.51 | 14.78 | 12.32 | 12.82 | -3.32% | 893,897 | 1,198,707,847 |
| 2024-10-14 | 12.74 | 13.29 | 11.51 | 13.26 | +6.16% | 771,803 | 961,652,034 |
| 2024-10-11 | 11.5 | 13 | 11.44 | 12.49 | +4.69% | 665,168 | 831,270,546 |
| 2024-10-10 | 12.85 | 13.25 | 11.17 | 11.93 | -7.59% | 584,793 | 703,461,052 |
| 2024-10-09 | 12.52 | 15.06 | 12.24 | 12.91 | -3.51% | 940,945 | 1,271,860,679 |
| 2024-10-08 | 13.38 | 13.38 | 12 | 13.38 | +20% | 799,805 | 1,054,317,242 |
| 2024-09-30 | 9.95 | 11.15 | 9.58 | 11.15 | +20.02% | 785,259 | 823,517,304 |
| 2024-09-27 | 8.89 | 9.53 | 8.76 | 9.29 | +7.27% | 545,550 | 499,623,680 |
| 2024-09-26 | 8.38 | 8.68 | 8.3 | 8.66 | +0.7% | 396,726 | 336,612,569 |
| 2024-09-25 | 8.24 | 9.1 | 8.24 | 8.6 | +5.91% | 554,271 | 479,194,393 |
| 2024-09-24 | 7.69 | 8.17 | 7.64 | 8.12 | +5.73% | 327,947 | 260,533,712 |
| 2024-09-23 | 7.68 | 7.78 | 7.54 | 7.68 | +0.52% | 128,558 | 98,716,935 |
| 2024-09-20 | 7.56 | 7.72 | 7.53 | 7.64 | +1.73% | 159,832 | 121,988,642 |
| 2024-09-19 | 7.26 | 7.58 | 7.19 | 7.51 | +4.45% | 176,580 | 131,325,303 |
| 2024-09-18 | 7.31 | 7.38 | 6.99 | 7.19 | -2.04% | 125,949 | 89,950,629 |
| 2024-09-13 | 7.54 | 7.58 | 7.28 | 7.34 | -3.55% | 140,259 | 103,789,683 |
| 2024-09-12 | 7.33 | 7.65 | 7.33 | 7.61 | +3.82% | 206,259 | 155,290,612 |
| 2024-09-11 | 7.41 | 7.5 | 7.27 | 7.33 | -1.48% | 89,656 | 65,711,627 |
| 2024-09-10 | 7.4 | 7.51 | 7.11 | 7.44 | +1.22% | 147,954 | 108,080,743 |
| 2024-09-09 | 7.36 | 7.45 | 7.18 | 7.35 | -1.61% | 182,870 | 133,923,265 |
| 2024-09-06 | 7.71 | 7.91 | 7.47 | 7.47 | -3.36% | 313,833 | 241,626,228 |
| 2024-09-05 | 7.7 | 8.1 | 7.7 | 7.73 | +4.46% | 405,582 | 318,635,998 |
| 2024-09-04 | 7.64 | 7.71 | 7.34 | 7.4 | -4.02% | 221,698 | 166,028,249 |
| 2024-09-03 | 7.79 | 8.17 | 7.6 | 7.71 | +2.39% | 290,347 | 226,246,830 |
| 2024-09-02 | 7.76 | 7.79 | 7.5 | 7.53 | -3.21% | 216,911 | 165,472,409 |
| 2024-08-30 | 7.4 | 8.04 | 7.38 | 7.78 | +4.43% | 399,405 | 309,769,172 |
| 2024-08-29 | 7.54 | 7.57 | 7.36 | 7.45 | -1.97% | 187,003 | 140,058,222 |
| 2024-08-28 | 7.52 | 7.63 | 7.35 | 7.6 | -0.91% | 229,523 | 172,243,450 |
| 2024-08-27 | 7.35 | 7.72 | 7.16 | 7.67 | +3.65% | 339,114 | 257,133,323 |
| 2024-08-26 | 7.43 | 7.45 | 7.22 | 7.4 | -1.33% | 189,872 | 139,164,704 |
| 2024-08-23 | 7.21 | 7.63 | 7.2 | 7.5 | +2.74% | 306,300 | 228,272,466 |
| 2024-08-22 | 7.73 | 7.74 | 7.29 | 7.3 | -6.05% | 284,182 | 211,742,933 |
| 2024-08-21 | 7.71 | 7.87 | 7.6 | 7.77 | -0.13% | 346,160 | 267,177,399 |
| 2024-08-20 | 7.71 | 7.95 | 7.4 | 7.78 | -5.58% | 623,423 | 481,220,501 |
| 2024-08-19 | 7.03 | 8.24 | 7.01 | 8.24 | +19.94% | 704,479 | 562,588,238 |
| 2024-08-16 | 6.83 | 6.95 | 6.78 | 6.87 | +0.59% | 57,073 | 39,241,086 |
| 2024-08-15 | 6.64 | 6.85 | 6.55 | 6.83 | +2.86% | 69,749 | 47,105,778 |
| 2024-08-14 | 6.63 | 6.71 | 6.62 | 6.64 | 0% | 33,245 | 22,148,037 |
| 2024-08-13 | 6.55 | 6.65 | 6.49 | 6.64 | +1.68% | 33,865 | 22,244,962 |
| 2024-08-12 | 6.6 | 6.68 | 6.51 | 6.53 | -1.8% | 36,101 | 23,674,771 |
| 2024-08-09 | 6.72 | 6.79 | 6.64 | 6.65 | -0.6% | 33,005 | 22,150,393 |
| 2024-08-08 | 6.79 | 6.8 | 6.58 | 6.69 | -1.76% | 52,400 | 35,023,260 |
| 2024-08-07 | 6.82 | 6.91 | 6.8 | 6.81 | -0.29% | 38,368 | 26,267,520 |
| 2024-08-06 | 6.76 | 6.95 | 6.75 | 6.83 | +1.49% | 39,910 | 27,154,338 |
| 2024-08-05 | 6.9 | 7.04 | 6.73 | 6.73 | -3.72% | 69,026 | 47,437,668 |
| 2024-08-02 | 7.1 | 7.2 | 6.98 | 6.99 | -2.65% | 73,343 | 52,011,332 |
| 2024-08-01 | 7.17 | 7.28 | 7.12 | 7.18 | -0.97% | 99,389 | 71,302,271 |
| 2024-07-31 | 6.91 | 7.34 | 6.89 | 7.25 | +4.62% | 152,432 | 109,235,287 |
| 2024-07-30 | 6.92 | 7.02 | 6.87 | 6.93 | -0.29% | 87,762 | 60,743,095 |
| 2024-07-29 | 6.82 | 7.05 | 6.78 | 6.95 | +2.51% | 102,495 | 71,083,493 |
| 2024-07-26 | 6.59 | 6.85 | 6.55 | 6.78 | +1.19% | 83,550 | 56,178,248 |
| 2024-07-25 | 6.58 | 6.83 | 6.56 | 6.7 | +2.92% | 106,747 | 71,632,641 |
| 2024-07-24 | 6.7 | 6.72 | 6.51 | 6.51 | -2.84% | 49,413 | 32,520,007 |
| 2024-07-23 | 6.83 | 6.86 | 6.66 | 6.7 | -1.47% | 56,421 | 38,234,490 |
| 2024-07-22 | 6.65 | 6.81 | 6.65 | 6.8 | +3.03% | 64,497 | 43,562,194 |
| 2024-07-19 | 6.5 | 6.66 | 6.47 | 6.6 | +1.07% | 43,253 | 28,592,251 |
| 2024-07-18 | 6.59 | 6.59 | 6.38 | 6.53 | -1.36% | 61,154 | 39,563,986 |
| 2024-07-17 | 6.75 | 6.81 | 6.6 | 6.62 | -2.5% | 49,270 | 33,005,358 |
| 2024-07-16 | 6.74 | 6.84 | 6.7 | 6.79 | +0.15% | 42,881 | 29,039,808 |
| 2024-07-15 | 6.94 | 6.95 | 6.73 | 6.78 | -2.45% | 63,693 | 43,297,204 |
| 2024-07-12 | 7.06 | 7.14 | 6.94 | 6.95 | -1.56% | 79,958 | 56,079,599 |
| 2024-07-11 | 6.99 | 7.14 | 6.91 | 7.06 | +3.07% | 98,775 | 69,379,267 |
| 2024-07-10 | 6.9 | 7.04 | 6.81 | 6.85 | -1.3% | 86,815 | 60,007,257 |
| 2024-07-09 | 6.82 | 6.96 | 6.59 | 6.94 | +1.61% | 122,675 | 83,147,125 |
| 2024-07-08 | 7.3 | 7.33 | 6.81 | 6.83 | -7.33% | 150,613 | 105,197,064 |
| 2024-07-05 | 7.18 | 7.38 | 6.91 | 7.37 | +1.24% | 156,235 | 112,986,718 |
| 2024-07-04 | 7.21 | 7.56 | 7.14 | 7.28 | +0.83% | 171,879 | 125,318,927 |
| 2024-07-03 | 7.54 | 7.62 | 7.22 | 7.22 | -5.87% | 199,190 | 146,497,359 |
| 2024-07-02 | 7.34 | 7.88 | 7.34 | 7.67 | +3.93% | 286,881 | 220,679,296 |
| 2024-07-01 | 7.16 | 7.53 | 7.13 | 7.38 | +1.51% | 173,438 | 127,880,342 |
| 2024-06-28 | 7.4 | 7.5 | 7.26 | 7.27 | -1.62% | 203,126 | 149,720,024 |
| 2024-06-27 | 7.67 | 7.7 | 7.36 | 7.39 | -5.01% | 242,134 | 181,419,748 |
| 2024-06-26 | 7.5 | 7.94 | 7.38 | 7.78 | -1.02% | 330,731 | 253,176,000 |
| 2024-06-25 | 7.57 | 8.35 | 7.5 | 7.86 | +1.16% | 433,187 | 341,797,928 |
| 2024-06-24 | 7.15 | 8.37 | 7.07 | 7.77 | +6% | 478,892 | 367,722,000 |
| 2024-06-21 | 6.76 | 7.53 | 6.58 | 7.33 | +6.85% | 283,088 | 202,035,158 |
| 2024-06-20 | 7.12 | 7.27 | 6.83 | 6.86 | -5.38% | 215,462 | 151,175,953 |
| 2024-06-19 | 6.85 | 7.82 | 6.79 | 7.25 | +7.25% | 323,752 | 238,968,726 |
| 2024-06-18 | 6.53 | 6.78 | 6.53 | 6.76 | +3.05% | 70,912 | 47,473,586 |
| 2024-06-17 | 6.57 | 6.63 | 6.51 | 6.56 | -1.65% | 71,815 | 47,162,645 |
| 2024-06-14 | 6.55 | 6.89 | 6.44 | 6.67 | +1.99% | 104,031 | 69,350,373 |
| 2024-06-13 | 6.6 | 6.67 | 6.52 | 6.54 | -0.91% | 38,413 | 25,288,807 |
| 2024-06-12 | 6.44 | 6.62 | 6.42 | 6.6 | +2.33% | 51,384 | 33,749,287 |
| 2024-06-11 | 6.25 | 6.49 | 6.13 | 6.45 | +3.2% | 71,275 | 45,253,408 |
| 2024-06-07 | 6.23 | 6.38 | 6.12 | 6.25 | +1.79% | 65,266 | 40,718,646 |
| 2024-06-06 | 6.6 | 6.65 | 6.08 | 6.14 | -7.11% | 114,073 | 71,386,843 |
| 2024-06-05 | 6.71 | 6.76 | 6.6 | 6.61 | -1.05% | 41,718 | 27,841,733 |
| 2024-06-04 | 6.82 | 6.82 | 6.58 | 6.68 | -2.05% | 62,779 | 41,780,600 |
| 2024-06-03 | 7.11 | 7.14 | 6.76 | 6.82 | -4.35% | 76,955 | 53,181,531 |
| 2024-05-31 | 6.85 | 7.18 | 6.85 | 7.13 | +3.63% | 67,041 | 47,355,939 |
| 2024-05-30 | 6.91 | 6.96 | 6.81 | 6.88 | -1.01% | 32,944 | 22,711,711 |
| 2024-05-29 | 6.88 | 7.12 | 6.88 | 6.95 | +0.14% | 35,598 | 24,888,019 |
| 2024-05-28 | 6.98 | 7.07 | 6.89 | 6.94 | -1% | 37,596 | 26,245,374 |
| 2024-05-27 | 6.97 | 7.06 | 6.85 | 7.01 | +0.29% | 47,319 | 32,812,284 |
| 2024-05-24 | 7.12 | 7.21 | 6.98 | 6.99 | -2.37% | 46,140 | 32,644,061 |
| 2024-05-23 | 7.3 | 7.34 | 7.13 | 7.16 | -2.72% | 42,309 | 30,534,912 |
| 2024-05-22 | 7.3 | 7.37 | 7.2 | 7.36 | +1.24% | 44,983 | 32,877,232 |
| 2024-05-21 | 7.26 | 7.34 | 7.22 | 7.27 | -0.27% | 40,776 | 29,600,544 |
| 2024-05-20 | 7.3 | 7.42 | 7.26 | 7.29 | -0.41% | 54,229 | 39,701,625 |
| 2024-05-17 | 7.13 | 7.35 | 7.12 | 7.32 | +1.81% | 66,955 | 48,698,038 |
| 2024-05-16 | 7.09 | 7.33 | 7.09 | 7.19 | +1.55% | 63,336 | 45,672,015 |
| 2024-05-15 | 7.16 | 7.23 | 7.07 | 7.08 | -1.39% | 54,743 | 39,102,775 |
| 2024-05-14 | 7.18 | 7.27 | 7.1 | 7.18 | +1.27% | 58,491 | 41,889,767 |
| 2024-05-13 | 7.37 | 7.41 | 7.05 | 7.09 | -4.45% | 78,149 | 55,841,046 |
| 2024-05-10 | 7.6 | 7.7 | 7.39 | 7.42 | -1.85% | 59,708 | 44,818,337 |
| 2024-05-09 | 7.52 | 7.61 | 7.51 | 7.56 | +0.93% | 41,964 | 31,812,273 |
| 2024-05-08 | 7.73 | 7.73 | 7.47 | 7.49 | -2.85% | 54,135 | 40,943,892 |
| 2024-05-07 | 7.62 | 7.75 | 7.58 | 7.71 | +0.65% | 59,455 | 45,634,398 |
| 2024-05-06 | 7.72 | 7.81 | 7.59 | 7.66 | +0.13% | 75,313 | 57,805,973 |
| 2024-04-30 | 7.76 | 7.79 | 7.51 | 7.65 | -1.42% | 82,881 | 63,450,749 |
| 2024-04-29 | 7.47 | 7.8 | 7.43 | 7.76 | +3.19% | 108,672 | 83,386,233 |
| 2024-04-26 | 7.25 | 7.53 | 7.18 | 7.52 | +3.72% | 119,440 | 88,261,671 |
| 2024-04-25 | 7.2 | 7.35 | 7.15 | 7.25 | -3.85% | 121,239 | 88,013,426 |
| 2024-04-24 | 7.27 | 7.9 | 7.27 | 7.54 | +4.72% | 145,295 | 109,823,790 |
| 2024-04-23 | 7.04 | 7.5 | 7 | 7.2 | +2.86% | 108,395 | 78,044,210 |
| 2024-04-22 | 6.99 | 7.1 | 6.76 | 7 | -0.43% | 51,881 | 36,168,193 |
| 2024-04-19 | 7.03 | 7.15 | 6.97 | 7.03 | -0.57% | 52,423 | 36,979,166 |
| 2024-04-18 | 7.21 | 7.23 | 6.96 | 7.07 | -0.56% | 67,113 | 47,662,737 |
| 2024-04-17 | 6.68 | 7.11 | 6.68 | 7.11 | +8.05% | 87,624 | 61,196,767 |
| 2024-04-16 | 7.16 | 7.21 | 6.58 | 6.58 | -8.99% | 124,379 | 83,994,862 |
| 2024-04-15 | 7.5 | 7.65 | 7.07 | 7.23 | -4.37% | 105,152 | 76,836,137 |
| 2024-04-12 | 7.67 | 7.78 | 7.53 | 7.56 | -1.18% | 54,600 | 41,697,112 |
| 2024-04-11 | 7.52 | 7.75 | 7.5 | 7.65 | +0.53% | 55,211 | 42,391,552 |
| 2024-04-10 | 7.84 | 7.84 | 7.52 | 7.61 | -3.06% | 75,981 | 58,096,143 |
| 2024-04-09 | 7.78 | 7.94 | 7.75 | 7.85 | +0.9% | 51,641 | 40,492,126 |
| 2024-04-08 | 8.03 | 8.05 | 7.78 | 7.78 | -3.35% | 80,585 | 63,380,306 |
| 2024-04-03 | 8.32 | 8.35 | 8 | 8.05 | -3.59% | 89,836 | 72,681,181 |
| 2024-04-02 | 8.47 | 8.5 | 8.26 | 8.35 | -1.53% | 76,794 | 64,046,847 |
| 2024-04-01 | 8.37 | 8.49 | 8.31 | 8.48 | +2.42% | 74,060 | 62,271,203 |
| 2024-03-29 | 8.32 | 8.35 | 8.06 | 8.28 | -0.24% | 75,648 | 62,020,632 |
| 2024-03-28 | 7.95 | 8.4 | 7.92 | 8.3 | +5.06% | 108,586 | 89,341,634 |
| 2024-03-27 | 8.45 | 8.45 | 7.9 | 7.9 | -6.4% | 130,117 | 105,294,410 |
| 2024-03-26 | 8.55 | 8.7 | 8.31 | 8.44 | -2.76% | 145,577 | 123,703,069 |
| 2024-03-25 | 8.82 | 9.17 | 8.67 | 8.68 | -2.25% | 190,362 | 169,084,452 |
| 2024-03-22 | 8.78 | 8.99 | 8.58 | 8.88 | +0.34% | 146,340 | 128,750,452 |
| 2024-03-21 | 8.86 | 9.05 | 8.7 | 8.85 | -0.56% | 106,656 | 94,249,286 |
| 2024-03-20 | 8.57 | 8.9 | 8.57 | 8.9 | +3.73% | 135,947 | 119,099,915 |
| 2024-03-19 | 8.62 | 8.68 | 8.56 | 8.58 | -0.58% | 92,780 | 79,965,401 |
| 2024-03-18 | 8.46 | 8.64 | 8.44 | 8.63 | +2.13% | 93,759 | 80,203,924 |
| 2024-03-15 | 8.39 | 8.45 | 8.24 | 8.45 | +0.96% | 62,505 | 52,184,087 |
| 2024-03-14 | 8.5 | 8.56 | 8.22 | 8.37 | -1.99% | 87,852 | 73,708,879 |
| 2024-03-13 | 8.46 | 8.64 | 8.45 | 8.54 | +0.95% | 117,352 | 100,362,642 |
| 2024-03-12 | 8.4 | 8.47 | 8.28 | 8.46 | +1.44% | 101,856 | 85,668,281 |
| 2024-03-11 | 8.16 | 8.34 | 8.12 | 8.34 | +1.58% | 76,741 | 63,216,918 |
| 2024-03-08 | 8.14 | 8.23 | 8.05 | 8.21 | +1.61% | 69,223 | 56,428,454 |
| 2024-03-07 | 8.38 | 8.45 | 8.07 | 8.08 | -3% | 107,719 | 88,864,493 |
| 2024-03-06 | 8.32 | 8.48 | 8.21 | 8.33 | -1.3% | 110,032 | 91,709,370 |
| 2024-03-05 | 8.47 | 8.68 | 8.26 | 8.44 | -0.35% | 142,940 | 120,732,888 |
| 2024-03-04 | 8.53 | 8.64 | 8.25 | 8.47 | -1.05% | 135,273 | 113,894,731 |
| 2024-03-01 | 8.2 | 8.72 | 8.15 | 8.56 | +4.39% | 197,167 | 167,084,659 |
| 2024-02-29 | 7.8 | 8.25 | 7.79 | 8.2 | +4.86% | 137,753 | 112,016,115 |
| 2024-02-28 | 8.58 | 8.83 | 7.79 | 7.82 | -8.32% | 210,196 | 176,256,336 |
| 2024-02-27 | 8.25 | 8.55 | 8.05 | 8.53 | +4.02% | 119,803 | 100,015,627 |
| 2024-02-26 | 8.25 | 8.36 | 8 | 8.2 | -0.61% | 135,676 | 111,067,971 |
| 2024-02-23 | 8.08 | 8.26 | 7.93 | 8.25 | +3.64% | 166,818 | 134,966,604 |
| 2024-02-22 | 7.56 | 7.98 | 7.56 | 7.96 | +5.15% | 151,226 | 118,474,339 |
| 2024-02-21 | 7.45 | 7.83 | 7.36 | 7.57 | +0.66% | 101,287 | 77,593,525 |
| 2024-02-20 | 7.46 | 7.57 | 7.25 | 7.52 | +0.8% | 79,314 | 58,942,166 |
| 2024-02-19 | 7.29 | 7.7 | 7.26 | 7.46 | +6.42% | 161,314 | 120,256,887 |
| 2024-02-08 | 6.4 | 7.02 | 6.35 | 7.01 | +10.74% | 135,909 | 90,671,534 |
| 2024-02-07 | 6.5 | 6.66 | 6.19 | 6.33 | -1.86% | 117,216 | 75,738,807 |
| 2024-02-06 | 6.05 | 6.68 | 5.78 | 6.45 | +4.03% | 136,567 | 84,789,454 |
| 2024-02-05 | 7.07 | 7.12 | 5.96 | 6.2 | -12.92% | 169,647 | 108,012,461 |
| 2024-02-02 | 7.68 | 7.82 | 6.85 | 7.12 | -6.44% | 103,314 | 75,281,687 |
| 2024-02-01 | 7.62 | 7.83 | 7.43 | 7.61 | -0.13% | 65,312 | 49,876,151 |
| 2024-01-31 | 8.18 | 8.25 | 7.6 | 7.62 | -6.85% | 99,947 | 78,526,422 |
| 2024-01-30 | 8.34 | 8.54 | 8.15 | 8.18 | -3.2% | 50,175 | 41,772,791 |
| 2024-01-29 | 8.76 | 8.85 | 8.4 | 8.45 | -3.43% | 60,969 | 52,238,046 |
| 2024-01-26 | 8.7 | 8.98 | 8.68 | 8.75 | +0.46% | 74,082 | 65,545,923 |
| 2024-01-25 | 8.5 | 8.75 | 8.4 | 8.71 | +2.71% | 64,233 | 55,394,524 |
| 2024-01-24 | 8.24 | 8.58 | 8.01 | 8.48 | +3.29% | 76,434 | 63,290,924 |
| 2024-01-23 | 8.24 | 8.33 | 8.13 | 8.21 | -0.36% | 57,541 | 47,317,134 |
| 2024-01-22 | 8.8 | 8.85 | 8.18 | 8.24 | -6.36% | 73,596 | 62,613,674 |
| 2024-01-19 | 8.99 | 9.06 | 8.8 | 8.8 | -2.44% | 47,577 | 42,322,175 |
| 2024-01-18 | 9.02 | 9.18 | 8.74 | 9.02 | -1.1% | 84,494 | 75,329,185 |
| 2024-01-17 | 9.35 | 9.41 | 9.12 | 9.12 | -2.88% | 35,984 | 33,337,829 |
| 2024-01-16 | 9.31 | 9.4 | 9.12 | 9.39 | +1.19% | 58,404 | 53,894,082 |
| 2024-01-15 | 9.35 | 9.4 | 9.25 | 9.28 | -0.85% | 37,996 | 35,343,260 |
| 2024-01-12 | 9.51 | 9.58 | 9.36 | 9.36 | -1.89% | 46,602 | 44,005,014 |
| 2024-01-11 | 9.28 | 9.59 | 9.24 | 9.54 | +3.47% | 64,821 | 61,350,928 |
| 2024-01-10 | 9.45 | 9.45 | 9.18 | 9.22 | -2.43% | 54,187 | 50,271,873 |
| 2024-01-09 | 9.53 | 9.65 | 9.36 | 9.45 | -0.74% | 52,688 | 50,061,559 |
| 2024-01-08 | 9.72 | 9.72 | 9.52 | 9.52 | -1.86% | 43,904 | 42,140,543 |
| 2024-01-05 | 9.92 | 9.94 | 9.65 | 9.7 | -2.22% | 64,625 | 63,294,157 |
| 2024-01-04 | 9.9 | 10.05 | 9.72 | 9.92 | +0.3% | 68,905 | 68,425,353 |
| 2024-01-03 | 9.88 | 9.94 | 9.74 | 9.89 | -0.1% | 52,220 | 51,419,438 |
| 2024-01-02 | 9.98 | 10.07 | 9.88 | 9.9 | -0.9% | 56,611 | 56,305,552 |
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：