股票概览
15.72
-0.69%
-0.11
15.91
开盘价
15.92
最高价
15.49
最低价
74,986
成交量
数据更新至: 2025-03-25
技术指标
16.28
MA5 (5日均线)
16.61
MA10 (10日均线)
17.19
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 | 15.91 | 15.92 | 15.49 | 15.72 | -0.69% | 74,986 | 117,624,605 |
| 2025-03-24 | 16.35 | 16.4 | 15.33 | 15.83 | -2.94% | 165,263 | 261,090,938 |
| 2025-03-21 | 16.85 | 16.85 | 16.26 | 16.31 | -2.28% | 125,369 | 206,938,653 |
| 2025-03-20 | 16.86 | 17.01 | 16.6 | 16.69 | -1.01% | 99,662 | 168,008,685 |
| 2025-03-19 | 17.08 | 17.08 | 16.79 | 16.86 | -1.75% | 119,578 | 202,133,646 |
| 2025-03-18 | 17.2 | 17.26 | 16.91 | 17.16 | +0.53% | 145,496 | 248,704,650 |
| 2025-03-17 | 17.2 | 17.38 | 17.02 | 17.07 | -0.93% | 158,275 | 271,233,868 |
| 2025-03-14 | 16.5 | 17.37 | 16.38 | 17.23 | +5.58% | 292,173 | 496,156,441 |
| 2025-03-13 | 16.92 | 16.93 | 16.16 | 16.32 | -3.72% | 216,319 | 355,919,252 |
| 2025-03-12 | 17.05 | 17.23 | 16.93 | 16.95 | -0.24% | 176,642 | 301,791,762 |
| 2025-03-11 | 16.86 | 17.14 | 16.77 | 16.99 | -1.39% | 174,104 | 294,622,328 |
| 2025-03-10 | 17.54 | 17.75 | 17.03 | 17.23 | -2.98% | 245,004 | 423,941,577 |
| 2025-03-07 | 18.3 | 18.36 | 17.62 | 17.76 | -4.05% | 331,531 | 598,066,662 |
| 2025-03-06 | 18.14 | 18.53 | 18.09 | 18.51 | +3.47% | 400,413 | 736,422,666 |
| 2025-03-05 | 17.81 | 18.08 | 17.55 | 17.89 | -0.5% | 213,856 | 381,295,125 |
| 2025-03-04 | 17.4 | 18.09 | 17.3 | 17.98 | +1.47% | 227,830 | 406,358,811 |
| 2025-03-03 | 17.66 | 18.13 | 17.39 | 17.72 | +3.02% | 253,937 | 451,026,064 |
| 2025-02-28 | 17.78 | 18.37 | 17.13 | 17.2 | -4.18% | 282,414 | 505,350,488 |
| 2025-02-27 | 18.32 | 18.35 | 17.6 | 17.95 | -2.97% | 295,441 | 531,299,494 |
| 2025-02-26 | 17.9 | 18.65 | 17.73 | 18.5 | +3.82% | 329,562 | 599,723,357 |
| 2025-02-25 | 17.7 | 18.17 | 17.64 | 17.82 | -2.36% | 291,895 | 521,521,906 |
| 2025-02-24 | 18.88 | 18.96 | 17.98 | 18.25 | -4.7% | 458,300 | 847,283,622 |
| 2025-02-21 | 18.85 | 19.36 | 18.65 | 19.15 | +0.58% | 585,451 | 1,112,704,685 |
| 2025-02-20 | 18.1 | 19.5 | 17.95 | 19.04 | +5.66% | 679,167 | 1,270,058,764 |
| 2025-02-19 | 17.73 | 18.02 | 17.09 | 18.02 | +0.67% | 424,668 | 749,664,353 |
| 2025-02-18 | 17.54 | 18.43 | 17.46 | 17.9 | +1.07% | 593,198 | 1,071,440,831 |
| 2025-02-17 | 17.52 | 18.19 | 17.29 | 17.71 | +3.75% | 561,352 | 995,272,641 |
| 2025-02-14 | 16.72 | 17.2 | 16.53 | 17.07 | +1.37% | 289,197 | 490,207,443 |
| 2025-02-13 | 17.14 | 17.19 | 16.71 | 16.84 | -1.81% | 275,450 | 466,630,856 |
| 2025-02-12 | 16.92 | 17.24 | 16.9 | 17.15 | +1.06% | 268,759 | 458,738,409 |
| 2025-02-11 | 17.1 | 17.3 | 16.83 | 16.97 | -1.74% | 287,183 | 488,616,006 |
| 2025-02-10 | 16.62 | 17.3 | 16.53 | 17.27 | +4.1% | 404,207 | 687,879,162 |
| 2025-02-07 | 16.2 | 16.94 | 16.19 | 16.59 | +1.84% | 394,958 | 654,715,947 |
| 2025-02-06 | 15.8 | 16.3 | 15.53 | 16.29 | +3.1% | 245,683 | 394,589,371 |
| 2025-02-05 | 15.42 | 15.94 | 15.3 | 15.8 | +3.95% | 227,229 | 357,176,981 |
| 2025-01-27 | 16.01 | 16.15 | 15.18 | 15.2 | -4.7% | 218,243 | 338,925,425 |
| 2025-01-24 | 15.4 | 16.06 | 15.36 | 15.95 | +2.97% | 261,518 | 412,128,664 |
| 2025-01-23 | 15.9 | 16.38 | 15.48 | 15.49 | -1.4% | 309,141 | 496,143,122 |
| 2025-01-22 | 15.43 | 15.95 | 15.26 | 15.71 | +0.64% | 238,970 | 374,536,527 |
| 2025-01-21 | 15.93 | 16.09 | 15.46 | 15.61 | -1.76% | 233,701 | 365,987,908 |
| 2025-01-20 | 16.95 | 16.99 | 15.69 | 15.89 | +2.58% | 397,439 | 639,296,844 |
| 2025-01-17 | 15.44 | 15.77 | 15.4 | 15.49 | -0.64% | 177,702 | 276,654,128 |
| 2025-01-16 | 15.79 | 16.03 | 15.43 | 15.59 | +0.26% | 215,369 | 338,415,207 |
| 2025-01-15 | 15.61 | 15.84 | 15.46 | 15.55 | -0.45% | 225,697 | 352,646,682 |
| 2025-01-14 | 14.72 | 15.68 | 14.58 | 15.62 | +7.13% | 353,889 | 540,482,107 |
| 2025-01-13 | 14 | 14.66 | 13.85 | 14.58 | +1.67% | 183,757 | 263,474,116 |
| 2025-01-10 | 15 | 15.09 | 14.34 | 14.34 | -4.21% | 168,065 | 247,675,178 |
| 2025-01-09 | 14.8 | 15.1 | 14.74 | 14.97 | +0.27% | 165,104 | 247,065,356 |
| 2025-01-08 | 14.7 | 15.08 | 14.35 | 14.93 | -0.07% | 205,764 | 304,037,630 |
| 2025-01-07 | 14.77 | 15.04 | 14.52 | 14.94 | +3.75% | 197,017 | 291,088,405 |
| 2025-01-06 | 14.43 | 14.75 | 14.17 | 14.4 | -0.89% | 189,660 | 275,136,806 |
| 2025-01-03 | 15.8 | 15.84 | 14.49 | 14.53 | -7.22% | 281,926 | 422,557,275 |
| 2025-01-02 | 16.28 | 16.3 | 15.36 | 15.66 | -3.93% | 272,049 | 432,125,867 |
| 2024-12-31 | 17.2 | 17.3 | 16.18 | 16.3 | -5.56% | 260,207 | 434,198,807 |
| 2024-12-30 | 16.99 | 17.33 | 16.72 | 17.26 | +0.7% | 225,481 | 385,865,251 |
| 2024-12-27 | 16.83 | 17.36 | 16.8 | 17.14 | +0.94% | 232,399 | 398,494,548 |
| 2024-12-26 | 17.15 | 17.29 | 16.89 | 16.98 | -0.82% | 232,527 | 396,934,734 |
| 2024-12-25 | 17.51 | 17.59 | 16.6 | 17.12 | -2.78% | 317,281 | 538,218,204 |
| 2024-12-24 | 17.8 | 17.89 | 17.11 | 17.61 | -0.17% | 296,384 | 518,505,547 |
| 2024-12-23 | 19.21 | 19.28 | 17.58 | 17.64 | -9.12% | 522,954 | 954,515,795 |
| 2024-12-20 | 20.02 | 20.21 | 19.1 | 19.41 | -3% | 573,553 | 1,119,979,305 |
| 2024-12-19 | 20.5 | 21.11 | 19.8 | 20.01 | -8.46% | 626,274 | 1,277,932,777 |
| 2024-12-18 | 21.1 | 22.35 | 20.3 | 21.86 | +2.05% | 783,304 | 1,693,768,737 |
| 2024-12-17 | 21.31 | 22.63 | 20.81 | 21.42 | -0.83% | 812,695 | 1,765,926,963 |
| 2024-12-16 | 20.2 | 21.99 | 19.43 | 21.6 | +5.99% | 835,774 | 1,753,723,389 |
| 2024-12-13 | 20.28 | 21.03 | 19.85 | 20.38 | -1.07% | 747,639 | 1,538,611,692 |
| 2024-12-12 | 19.17 | 20.6 | 19.06 | 20.6 | +7.63% | 762,181 | 1,525,415,617 |
| 2024-12-11 | 19.23 | 19.43 | 18.97 | 19.14 | -0.31% | 244,418 | 468,468,375 |
| 2024-12-10 | 19.93 | 19.96 | 19.18 | 19.2 | +0.68% | 367,899 | 721,102,404 |
| 2024-12-09 | 19.5 | 19.55 | 18.87 | 19.07 | -2% | 266,862 | 510,617,468 |
| 2024-12-06 | 19.5 | 19.93 | 19.16 | 19.46 | -0.71% | 371,292 | 725,759,785 |
| 2024-12-05 | 19.12 | 19.75 | 19.05 | 19.6 | +2.89% | 340,920 | 665,572,019 |
| 2024-12-04 | 19.37 | 19.6 | 18.89 | 19.05 | -2.56% | 313,181 | 602,477,271 |
| 2024-12-03 | 19.7 | 19.97 | 19 | 19.55 | -1.26% | 446,750 | 869,128,680 |
| 2024-12-02 | 19.55 | 19.96 | 19.37 | 19.8 | -1% | 484,167 | 953,061,153 |
| 2024-11-29 | 19.51 | 20.8 | 19.28 | 20 | +5.21% | 649,651 | 1,295,790,814 |
| 2024-11-28 | 19.5 | 20.28 | 18.95 | 19.01 | +0.26% | 471,133 | 923,711,350 |
| 2024-11-27 | 18.16 | 18.99 | 17.67 | 18.96 | +2.16% | 336,422 | 616,903,107 |
| 2024-11-26 | 18.71 | 19.33 | 18.5 | 18.56 | -1.28% | 308,765 | 583,785,362 |
| 2024-11-25 | 19.08 | 19.38 | 18.18 | 18.8 | -2.44% | 397,342 | 738,777,368 |
| 2024-11-22 | 20.45 | 21.08 | 19.18 | 19.27 | -5.72% | 452,092 | 912,991,071 |
| 2024-11-21 | 20.14 | 21.16 | 19.88 | 20.44 | +0.99% | 444,079 | 905,597,975 |
| 2024-11-20 | 20 | 20.59 | 19.87 | 20.24 | +0.25% | 362,085 | 731,145,670 |
| 2024-11-19 | 19.1 | 20.21 | 18.69 | 20.19 | +5.76% | 394,706 | 767,718,066 |
| 2024-11-18 | 22.11 | 22.11 | 18.7 | 19.09 | -15.16% | 624,720 | 1,238,116,878 |
| 2024-11-15 | 21.8 | 23.38 | 21.66 | 22.5 | +0.9% | 682,870 | 1,554,582,797 |
| 2024-11-14 | 22 | 23.55 | 21.5 | 22.3 | +0.86% | 683,128 | 1,547,439,413 |
| 2024-11-13 | 22 | 22.33 | 21.12 | 22.11 | -3.15% | 521,873 | 1,137,252,504 |
| 2024-11-12 | 23.34 | 24.59 | 22.51 | 22.83 | +1.24% | 809,211 | 1,896,138,618 |
| 2024-11-11 | 22 | 22.95 | 21.76 | 22.55 | +2.04% | 570,626 | 1,281,271,128 |
| 2024-11-08 | 23 | 23.68 | 22 | 22.1 | -1.82% | 811,740 | 1,853,504,019 |
| 2024-11-07 | 21.06 | 22.96 | 20.8 | 22.51 | +3.26% | 892,184 | 1,967,277,876 |
| 2024-11-06 | 20.63 | 23.76 | 20.34 | 21.8 | +5.36% | 1,061,505 | 2,321,932,229 |
| 2024-11-05 | 19.25 | 20.87 | 19.25 | 20.69 | +7.82% | 660,052 | 1,344,771,097 |
| 2024-11-04 | 18.44 | 19.43 | 18.44 | 19.19 | +3.51% | 461,201 | 872,988,939 |
| 2024-11-01 | 22.58 | 22.74 | 18.42 | 18.54 | -19.46% | 989,465 | 2,004,306,871 |
| 2024-10-31 | 22 | 23.51 | 21.36 | 23.02 | +5.21% | 1,058,213 | 2,410,490,593 |
| 2024-10-30 | 21.75 | 22 | 20.65 | 21.88 | -1.62% | 704,870 | 1,508,581,459 |
| 2024-10-29 | 22.1 | 23.16 | 21.81 | 22.24 | -0.27% | 802,345 | 1,807,601,408 |
| 2024-10-28 | 21.29 | 22.48 | 21.02 | 22.3 | +3.24% | 776,587 | 1,694,178,968 |
| 2024-10-25 | 22.21 | 22.5 | 21.4 | 21.6 | -1.37% | 706,627 | 1,542,891,519 |
| 2024-10-24 | 21.81 | 22.12 | 21.2 | 21.9 | -2.8% | 678,823 | 1,469,736,518 |
| 2024-10-23 | 22.8 | 24.88 | 21.84 | 22.53 | -5.18% | 1,042,455 | 2,407,854,884 |
| 2024-10-22 | 27.04 | 27.19 | 23.58 | 23.76 | -16.92% | 1,521,696 | 3,871,566,258 |
| 2024-10-21 | 25.62 | 29.64 | 24.5 | 28.6 | +15.79% | 1,816,159 | 4,864,407,321 |
| 2024-10-18 | 23.1 | 26.6 | 22.52 | 24.7 | +3.52% | 1,627,073 | 3,974,612,577 |
| 2024-10-17 | 23.2 | 24.82 | 21.26 | 23.86 | +4.37% | 1,584,890 | 3,676,784,003 |
| 2024-10-16 | 22.7 | 23.87 | 21.6 | 22.86 | -8.38% | 1,511,614 | 3,446,371,562 |
| 2024-10-15 | 21.21 | 26.7 | 21.2 | 24.95 | +11.78% | 2,254,658 | 5,444,933,970 |
| 2024-10-14 | 24.78 | 24.78 | 20.88 | 22.32 | +8.09% | 2,385,208 | 5,516,701,401 |
| 2024-10-11 | 17.5 | 20.65 | 17.5 | 20.65 | +19.99% | 1,112,697 | 2,263,225,549 |
| 2024-10-10 | 16.33 | 18.84 | 13.02 | 17.21 | +6.56% | 1,346,950 | 2,205,950,125 |
| 2024-10-09 | 15.13 | 19 | 14.88 | 16.15 | 0% | 1,415,808 | 2,414,896,724 |
| 2024-10-08 | 16.15 | 16.15 | 15 | 16.15 | +19.99% | 987,981 | 1,580,205,148 |
| 2024-09-30 | 12.12 | 13.46 | 11.7 | 13.46 | +19.96% | 953,173 | 1,217,395,183 |
| 2024-09-27 | 10.78 | 11.46 | 10.73 | 11.22 | +5.65% | 696,365 | 768,852,550 |
| 2024-09-26 | 10.5 | 10.68 | 10.27 | 10.62 | -1.3% | 676,998 | 707,946,641 |
| 2024-09-25 | 9.76 | 11.35 | 9.66 | 10.76 | +11.27% | 838,073 | 875,280,187 |
| 2024-09-24 | 9.05 | 9.68 | 9 | 9.67 | +7.21% | 500,204 | 470,894,909 |
| 2024-09-23 | 8.99 | 9.17 | 8.87 | 9.02 | +0.78% | 188,730 | 170,928,625 |
| 2024-09-20 | 8.95 | 9.13 | 8.86 | 8.95 | 0% | 194,001 | 174,421,140 |
| 2024-09-19 | 8.74 | 9.05 | 8.68 | 8.95 | +3.71% | 216,231 | 192,452,964 |
| 2024-09-18 | 8.55 | 8.75 | 8.39 | 8.63 | -1.93% | 190,194 | 162,790,624 |
| 2024-09-13 | 9.11 | 9.16 | 8.79 | 8.8 | -3.93% | 236,041 | 210,659,430 |
| 2024-09-12 | 8.98 | 9.28 | 8.98 | 9.16 | +2.92% | 302,414 | 276,765,852 |
| 2024-09-11 | 8.98 | 9.05 | 8.84 | 8.9 | -1.87% | 155,376 | 138,516,334 |
| 2024-09-10 | 8.88 | 9.09 | 8.63 | 9.07 | +2.25% | 259,495 | 230,034,006 |
| 2024-09-09 | 8.81 | 9.03 | 8.69 | 8.87 | -1% | 259,115 | 229,964,354 |
| 2024-09-06 | 9.22 | 9.52 | 8.92 | 8.96 | -2.18% | 459,533 | 424,882,206 |
| 2024-09-05 | 9.11 | 9.56 | 9.01 | 9.16 | +3.62% | 555,415 | 515,561,325 |
| 2024-09-04 | 8.82 | 9 | 8.79 | 8.84 | -1.34% | 219,049 | 194,434,218 |
| 2024-09-03 | 9.05 | 9.17 | 8.75 | 8.96 | +1.82% | 285,958 | 255,366,153 |
| 2024-09-02 | 8.93 | 9.17 | 8.79 | 8.8 | -1.57% | 311,306 | 278,595,264 |
| 2024-08-30 | 8.52 | 9.23 | 8.48 | 8.94 | +4.81% | 415,839 | 372,075,062 |
| 2024-08-29 | 8.36 | 8.61 | 8.32 | 8.53 | +2.77% | 254,752 | 215,895,341 |
| 2024-08-28 | 8.3 | 8.46 | 8.18 | 8.3 | -1.43% | 238,305 | 198,329,269 |
| 2024-08-27 | 8.84 | 9 | 8.37 | 8.42 | -5.18% | 404,708 | 349,627,804 |
| 2024-08-26 | 8.96 | 9.24 | 8.75 | 8.88 | -2.74% | 407,190 | 361,533,594 |
| 2024-08-23 | 8.88 | 9.43 | 8.83 | 9.13 | +2.35% | 556,240 | 507,670,767 |
| 2024-08-22 | 9.5 | 9.98 | 8.89 | 8.92 | -8.42% | 707,574 | 658,102,341 |
| 2024-08-21 | 9.22 | 10.32 | 9.18 | 9.74 | +1.99% | 938,599 | 925,339,801 |
| 2024-08-20 | 9.99 | 10.38 | 9.4 | 9.55 | +0.53% | 1,178,910 | 1,175,660,332 |
| 2024-08-19 | 8.6 | 9.5 | 8.6 | 9.5 | +19.95% | 370,735 | 346,799,099 |
| 2024-08-16 | 7.93 | 8.02 | 7.91 | 7.92 | -0.38% | 67,760 | 53,923,134 |
| 2024-08-15 | 7.78 | 7.95 | 7.72 | 7.95 | +2.32% | 67,467 | 53,216,113 |
| 2024-08-14 | 7.83 | 7.86 | 7.75 | 7.77 | -0.64% | 38,111 | 29,710,690 |
| 2024-08-13 | 7.71 | 7.82 | 7.68 | 7.82 | +1.16% | 41,036 | 31,830,918 |
| 2024-08-12 | 7.9 | 7.92 | 7.7 | 7.73 | -2.77% | 75,582 | 58,858,906 |
| 2024-08-09 | 7.94 | 8.08 | 7.81 | 7.95 | +1.02% | 105,700 | 84,147,820 |
| 2024-08-08 | 7.87 | 7.92 | 7.67 | 7.87 | -0.38% | 74,145 | 57,865,173 |
| 2024-08-07 | 7.92 | 8.03 | 7.89 | 7.9 | -0.63% | 60,733 | 48,318,442 |
| 2024-08-06 | 7.91 | 8.01 | 7.84 | 7.95 | +1.4% | 75,299 | 59,498,338 |
| 2024-08-05 | 8.16 | 8.26 | 7.84 | 7.84 | -4.62% | 145,451 | 116,788,034 |
| 2024-08-02 | 8.44 | 8.5 | 8.19 | 8.22 | -3.07% | 105,111 | 87,742,748 |
| 2024-08-01 | 8.51 | 8.61 | 8.44 | 8.48 | -1.05% | 106,473 | 90,535,108 |
| 2024-07-31 | 8.22 | 8.57 | 8.19 | 8.57 | +3.75% | 164,967 | 139,239,109 |
| 2024-07-30 | 8.06 | 8.35 | 8.03 | 8.26 | +0.98% | 111,039 | 91,286,593 |
| 2024-07-29 | 8.11 | 8.31 | 8.08 | 8.18 | +2% | 122,363 | 100,268,482 |
| 2024-07-26 | 7.9 | 8.07 | 7.85 | 8.02 | +0.75% | 94,159 | 75,193,113 |
| 2024-07-25 | 8.07 | 8.2 | 7.93 | 7.96 | +1.79% | 129,015 | 103,709,163 |
| 2024-07-24 | 8.04 | 8.13 | 7.81 | 7.82 | -3.46% | 116,099 | 92,012,601 |
| 2024-07-23 | 8.25 | 8.31 | 8.08 | 8.1 | -2.41% | 102,680 | 84,338,169 |
| 2024-07-22 | 8.26 | 8.37 | 8.22 | 8.3 | +1.34% | 100,266 | 83,237,989 |
| 2024-07-19 | 8.1 | 8.24 | 8.1 | 8.19 | +0.12% | 100,286 | 82,047,881 |
| 2024-07-18 | 8.31 | 8.4 | 7.94 | 8.18 | -3.54% | 188,757 | 152,991,892 |
| 2024-07-17 | 8.67 | 8.73 | 8.47 | 8.48 | -3.2% | 130,793 | 112,513,821 |
| 2024-07-16 | 8.6 | 8.86 | 8.54 | 8.76 | +0.81% | 248,436 | 217,407,997 |
| 2024-07-15 | 8.29 | 8.75 | 8.02 | 8.69 | +4.57% | 250,836 | 212,407,129 |
| 2024-07-12 | 8.45 | 8.53 | 8.29 | 8.31 | -1.89% | 111,660 | 93,615,985 |
| 2024-07-11 | 8.42 | 8.5 | 8.31 | 8.47 | +3.42% | 149,570 | 126,012,532 |
| 2024-07-10 | 8.18 | 8.27 | 8.09 | 8.19 | -0.61% | 105,604 | 86,704,071 |
| 2024-07-09 | 8.12 | 8.26 | 7.85 | 8.24 | +1.35% | 172,926 | 139,975,570 |
| 2024-07-08 | 8.59 | 8.66 | 8.09 | 8.13 | -6.98% | 208,578 | 173,636,158 |
| 2024-07-05 | 8.45 | 8.88 | 8.25 | 8.74 | +2.94% | 191,195 | 164,142,430 |
| 2024-07-04 | 8.76 | 8.93 | 8.44 | 8.49 | -3.3% | 171,855 | 148,364,815 |
| 2024-07-03 | 9.16 | 9.19 | 8.72 | 8.78 | -5.69% | 266,610 | 237,896,215 |
| 2024-07-02 | 8.83 | 9.49 | 8.82 | 9.31 | +5.08% | 420,799 | 389,397,940 |
| 2024-07-01 | 8.68 | 8.86 | 8.57 | 8.86 | +2.31% | 166,470 | 146,246,926 |
| 2024-06-28 | 8.7 | 8.86 | 8.62 | 8.66 | -1.7% | 201,123 | 175,932,083 |
| 2024-06-27 | 9.05 | 9.12 | 8.65 | 8.81 | -4.03% | 258,777 | 231,189,718 |
| 2024-06-26 | 8.79 | 9.19 | 8.72 | 9.18 | +2.46% | 354,359 | 319,973,669 |
| 2024-06-25 | 8.58 | 8.96 | 8.53 | 8.96 | +1.93% | 319,950 | 279,900,024 |
| 2024-06-24 | 8.42 | 8.9 | 8.25 | 8.79 | +2.09% | 282,379 | 243,881,587 |
| 2024-06-21 | 8.52 | 8.74 | 8.39 | 8.61 | +0.7% | 158,828 | 135,790,798 |
| 2024-06-20 | 8.7 | 8.87 | 8.53 | 8.55 | -3.17% | 188,146 | 162,640,502 |
| 2024-06-19 | 8.88 | 9.13 | 8.82 | 8.83 | -0.56% | 245,593 | 219,715,175 |
| 2024-06-18 | 8.8 | 8.93 | 8.76 | 8.88 | +0.45% | 205,007 | 181,000,369 |
| 2024-06-17 | 8.75 | 9.08 | 8.7 | 8.84 | -0.56% | 269,966 | 239,598,886 |
| 2024-06-14 | 8.46 | 8.99 | 8.41 | 8.89 | +4.71% | 409,545 | 359,078,523 |
| 2024-06-13 | 8.6 | 8.7 | 8.46 | 8.49 | -1.16% | 213,209 | 182,150,371 |
| 2024-06-12 | 8.25 | 8.77 | 8.25 | 8.59 | +2.51% | 317,932 | 270,687,403 |
| 2024-06-11 | 7.72 | 8.9 | 7.69 | 8.38 | +9.4% | 345,091 | 291,693,616 |
| 2024-06-07 | 7.69 | 7.77 | 7.53 | 7.66 | +1.46% | 61,757 | 47,284,735 |
| 2024-06-06 | 7.92 | 7.99 | 7.48 | 7.55 | -4.55% | 123,306 | 94,382,526 |
| 2024-06-05 | 7.98 | 8.07 | 7.91 | 7.91 | -1.98% | 64,512 | 51,532,902 |
| 2024-06-04 | 8.28 | 8.31 | 7.92 | 8.07 | -2.65% | 128,854 | 103,416,978 |
| 2024-06-03 | 8.49 | 8.56 | 8.18 | 8.29 | -3.27% | 145,442 | 121,225,785 |
| 2024-05-31 | 8.08 | 8.73 | 8.08 | 8.57 | +6.33% | 243,136 | 205,461,169 |
| 2024-05-30 | 8.11 | 8.19 | 8.01 | 8.06 | -2.66% | 94,898 | 76,784,151 |
| 2024-05-29 | 8.13 | 8.55 | 8.11 | 8.28 | +1.6% | 148,450 | 124,069,025 |
| 2024-05-28 | 8.2 | 8.22 | 8.09 | 8.15 | -0.73% | 82,329 | 67,149,259 |
| 2024-05-27 | 8.15 | 8.27 | 8 | 8.21 | +0.98% | 72,361 | 58,745,573 |
| 2024-05-24 | 8.36 | 8.38 | 8.12 | 8.13 | -2.4% | 64,010 | 52,764,308 |
| 2024-05-23 | 8.51 | 8.53 | 8.32 | 8.33 | -2.69% | 81,153 | 68,265,034 |
| 2024-05-22 | 8.55 | 8.62 | 8.5 | 8.56 | -0.12% | 69,051 | 59,066,725 |
| 2024-05-21 | 8.69 | 8.69 | 8.53 | 8.57 | -0.92% | 65,492 | 56,392,062 |
| 2024-05-20 | 8.68 | 8.75 | 8.56 | 8.65 | -0.35% | 101,334 | 87,772,407 |
| 2024-05-17 | 8.57 | 8.73 | 8.48 | 8.68 | +1.05% | 127,416 | 109,917,947 |
| 2024-05-16 | 8.45 | 8.67 | 8.4 | 8.59 | +3.12% | 131,652 | 112,462,317 |
| 2024-05-15 | 8.47 | 8.47 | 8.31 | 8.33 | -1.65% | 72,931 | 61,164,343 |
| 2024-05-14 | 8.44 | 8.54 | 8.39 | 8.47 | +0.83% | 71,139 | 60,155,335 |
| 2024-05-13 | 8.53 | 8.56 | 8.35 | 8.4 | -4.11% | 113,747 | 96,138,547 |
| 2024-05-10 | 8.77 | 8.9 | 8.57 | 8.76 | +0.23% | 138,439 | 120,553,356 |
| 2024-05-09 | 8.68 | 8.78 | 8.66 | 8.74 | +0.69% | 86,710 | 75,813,182 |
| 2024-05-08 | 8.92 | 8.92 | 8.66 | 8.68 | -3.13% | 122,668 | 107,009,851 |
| 2024-05-07 | 8.93 | 9.07 | 8.85 | 8.96 | 0% | 115,965 | 103,571,963 |
| 2024-05-06 | 9.12 | 9.15 | 8.89 | 8.96 | -0.22% | 122,315 | 109,838,143 |
| 2024-04-30 | 8.96 | 9.03 | 8.86 | 8.98 | -0.33% | 146,481 | 131,139,306 |
| 2024-04-29 | 8.58 | 9.04 | 8.58 | 9.01 | +5.01% | 210,885 | 186,921,118 |
| 2024-04-26 | 8.4 | 8.67 | 8.32 | 8.58 | +2.51% | 146,660 | 125,156,169 |
| 2024-04-25 | 8.46 | 8.55 | 8.3 | 8.37 | -3.46% | 155,192 | 130,391,510 |
| 2024-04-24 | 8.48 | 8.89 | 8.4 | 8.67 | +5.47% | 243,460 | 209,717,120 |
| 2024-04-23 | 7.99 | 8.49 | 7.95 | 8.22 | +4.05% | 188,435 | 154,738,920 |
| 2024-04-22 | 7.83 | 8.01 | 7.68 | 7.9 | +0.25% | 71,054 | 56,032,418 |
| 2024-04-19 | 7.92 | 8.04 | 7.82 | 7.88 | -1.87% | 79,715 | 63,114,473 |
| 2024-04-18 | 8.02 | 8.25 | 7.85 | 8.03 | +0.38% | 111,940 | 90,031,931 |
| 2024-04-17 | 7.8 | 8.02 | 7.74 | 8 | +5.26% | 129,491 | 102,351,652 |
| 2024-04-16 | 8.03 | 8.04 | 7.44 | 7.6 | -5.35% | 145,743 | 111,696,596 |
| 2024-04-15 | 8.45 | 8.48 | 7.87 | 8.03 | -4.29% | 129,590 | 105,339,339 |
| 2024-04-12 | 8.44 | 8.58 | 8.38 | 8.39 | -0.59% | 83,296 | 70,287,453 |
| 2024-04-11 | 8.31 | 8.58 | 8.26 | 8.44 | +0.6% | 81,560 | 69,119,483 |
| 2024-04-10 | 8.68 | 8.68 | 8.28 | 8.39 | -3.12% | 88,000 | 74,154,275 |
| 2024-04-09 | 8.66 | 8.7 | 8.55 | 8.66 | +1.17% | 71,646 | 61,842,534 |
| 2024-04-08 | 8.91 | 8.94 | 8.54 | 8.56 | -3.6% | 101,603 | 87,966,111 |
| 2024-04-03 | 9.12 | 9.12 | 8.83 | 8.88 | -2.42% | 79,198 | 70,604,064 |
| 2024-04-02 | 9.21 | 9.25 | 9 | 9.1 | -1.73% | 99,756 | 90,892,623 |
| 2024-04-01 | 9.2 | 9.34 | 9.14 | 9.26 | +1.42% | 95,325 | 87,892,969 |
| 2024-03-29 | 9.1 | 9.14 | 8.88 | 9.13 | +0.55% | 97,593 | 88,095,096 |
| 2024-03-28 | 8.9 | 9.19 | 8.86 | 9.08 | +2.71% | 120,276 | 109,283,894 |
| 2024-03-27 | 9.45 | 9.45 | 8.83 | 8.84 | -7.34% | 211,110 | 190,936,765 |
| 2024-03-26 | 9.3 | 9.93 | 9.22 | 9.54 | +3.58% | 261,559 | 248,914,822 |
| 2024-03-25 | 9.5 | 9.63 | 9.21 | 9.21 | -3.46% | 138,527 | 131,144,399 |
| 2024-03-22 | 9.68 | 9.68 | 9.34 | 9.54 | -2.45% | 186,240 | 177,107,134 |
| 2024-03-21 | 9.68 | 9.86 | 9.64 | 9.78 | +0.93% | 182,699 | 178,098,572 |
| 2024-03-20 | 9.52 | 9.75 | 9.46 | 9.69 | +1.36% | 181,706 | 175,468,120 |
| 2024-03-19 | 9.48 | 9.85 | 9.43 | 9.56 | +0.63% | 244,479 | 234,657,873 |
| 2024-03-18 | 9.35 | 9.52 | 9.3 | 9.5 | +1.82% | 161,771 | 152,202,788 |
| 2024-03-15 | 9.21 | 9.35 | 9.16 | 9.33 | +0.32% | 110,183 | 102,174,722 |
| 2024-03-14 | 9.4 | 9.47 | 9.15 | 9.3 | -1.48% | 159,837 | 148,707,780 |
| 2024-03-13 | 9.4 | 9.61 | 9.38 | 9.44 | -0.11% | 185,646 | 175,870,919 |
| 2024-03-12 | 9.39 | 9.74 | 9.16 | 9.45 | +1.29% | 262,906 | 248,568,866 |
| 2024-03-11 | 9.12 | 9.35 | 9.05 | 9.33 | +0.86% | 130,273 | 120,250,554 |
| 2024-03-08 | 9.29 | 9.38 | 9.11 | 9.25 | +1.54% | 128,405 | 118,617,730 |
| 2024-03-07 | 9.53 | 9.59 | 9.1 | 9.11 | -4.61% | 216,523 | 202,023,081 |
| 2024-03-06 | 9.57 | 9.7 | 9.44 | 9.55 | -2.35% | 291,973 | 278,658,862 |
| 2024-03-05 | 9.2 | 10.08 | 9.03 | 9.78 | +5.27% | 491,999 | 469,784,191 |
| 2024-03-04 | 9.35 | 9.53 | 9.05 | 9.29 | -2.93% | 377,133 | 348,700,674 |
| 2024-03-01 | 8.94 | 10.5 | 8.78 | 9.57 | +7.29% | 520,504 | 495,722,222 |
| 2024-02-29 | 8.7 | 9.18 | 8.7 | 8.92 | +6.83% | 271,597 | 241,518,082 |
| 2024-02-28 | 9.15 | 9.27 | 8.33 | 8.35 | -9.24% | 256,530 | 227,908,161 |
| 2024-02-27 | 8.72 | 9.32 | 8.67 | 9.2 | +5.26% | 219,099 | 197,253,611 |
| 2024-02-26 | 8.9 | 8.93 | 8.64 | 8.74 | -2.78% | 215,084 | 188,789,893 |
| 2024-02-23 | 8.38 | 9.02 | 8.33 | 8.99 | +7.92% | 232,252 | 202,161,309 |
| 2024-02-22 | 8.01 | 8.35 | 7.96 | 8.33 | +4.13% | 151,166 | 124,215,280 |
| 2024-02-21 | 7.85 | 8.25 | 7.83 | 8 | +0.63% | 138,298 | 111,717,519 |
| 2024-02-20 | 7.92 | 8 | 7.79 | 7.95 | -0.38% | 120,924 | 95,425,617 |
| 2024-02-19 | 7.8 | 8.1 | 7.77 | 7.98 | +5.56% | 198,895 | 157,377,717 |
| 2024-02-08 | 7 | 7.6 | 6.91 | 7.56 | +11.18% | 238,638 | 173,273,710 |
| 2024-02-07 | 7 | 7.18 | 6.67 | 6.8 | -2.16% | 171,334 | 119,075,443 |
| 2024-02-06 | 6.55 | 7.18 | 6.3 | 6.95 | +4.2% | 193,293 | 130,408,966 |
| 2024-02-05 | 7.4 | 7.45 | 6.5 | 6.67 | -10.71% | 217,197 | 148,396,969 |
| 2024-02-02 | 7.99 | 8.16 | 7.1 | 7.47 | -5.56% | 169,009 | 128,154,653 |
| 2024-02-01 | 8 | 8.21 | 7.8 | 7.91 | -1.62% | 99,358 | 79,423,118 |
| 2024-01-31 | 8.68 | 8.69 | 7.97 | 8.04 | -7.27% | 136,649 | 112,848,639 |
| 2024-01-30 | 9 | 9.02 | 8.6 | 8.67 | -3.13% | 70,644 | 62,267,995 |
| 2024-01-29 | 9.31 | 9.37 | 8.95 | 8.95 | -3.35% | 75,121 | 68,284,397 |
| 2024-01-26 | 9.29 | 9.49 | 9.22 | 9.26 | -0.32% | 91,093 | 85,067,017 |
| 2024-01-25 | 8.97 | 9.33 | 8.9 | 9.29 | +3.57% | 118,909 | 108,941,721 |
| 2024-01-24 | 8.9 | 9.01 | 8.59 | 8.97 | +1.59% | 120,310 | 106,220,161 |
| 2024-01-23 | 8.66 | 8.94 | 8.6 | 8.83 | +1.96% | 99,097 | 87,126,184 |
| 2024-01-22 | 9.32 | 9.37 | 8.58 | 8.66 | -6.88% | 126,688 | 113,319,745 |
| 2024-01-19 | 9.58 | 9.59 | 9.3 | 9.3 | -2.92% | 85,400 | 80,288,600 |
| 2024-01-18 | 9.57 | 9.66 | 9.28 | 9.58 | -0.1% | 133,013 | 125,534,574 |
| 2024-01-17 | 9.93 | 10.02 | 9.58 | 9.59 | -3.42% | 107,819 | 105,547,191 |
| 2024-01-16 | 9.91 | 9.97 | 9.72 | 9.93 | +0.2% | 100,341 | 98,791,153 |
| 2024-01-15 | 9.97 | 10.01 | 9.78 | 9.91 | -1.2% | 84,038 | 83,190,609 |
| 2024-01-12 | 10.27 | 10.33 | 10.02 | 10.03 | -2.81% | 79,362 | 80,511,906 |
| 2024-01-11 | 9.95 | 10.39 | 9.9 | 10.32 | +4.45% | 113,042 | 115,312,560 |
| 2024-01-10 | 10.1 | 10.1 | 9.83 | 9.88 | -2.56% | 77,911 | 77,490,153 |
| 2024-01-09 | 10.28 | 10.32 | 10.02 | 10.14 | -0.88% | 86,218 | 87,659,981 |
| 2024-01-08 | 10.4 | 10.4 | 10.22 | 10.23 | -1.63% | 63,614 | 65,409,754 |
| 2024-01-05 | 10.72 | 10.72 | 10.35 | 10.4 | -2.71% | 79,299 | 83,414,157 |
| 2024-01-04 | 10.65 | 10.74 | 10.48 | 10.69 | +0.38% | 75,003 | 79,934,743 |
| 2024-01-03 | 10.69 | 10.69 | 10.43 | 10.65 | -0.47% | 93,062 | 98,385,209 |
| 2024-01-02 | 10.85 | 10.95 | 10.66 | 10.7 | -1.38% | 88,393 | 95,341,410 |
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：