股票概览
22.51
-5.38%
-1.28
23.56
开盘价
23.75
最高价
22.3
最低价
261,507
成交量
数据更新至: 2025-03-25
技术指标
24.66
MA5 (5日均线)
24.82
MA10 (10日均线)
25.20
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 | 23.56 | 23.75 | 22.3 | 22.51 | -5.38% | 261,507 | 597,319,437 |
| 2025-03-24 | 24.9 | 25.2 | 22.89 | 23.79 | -3.25% | 393,701 | 938,822,359 |
| 2025-03-21 | 25.58 | 25.58 | 24.29 | 24.59 | -5.06% | 453,564 | 1,123,282,783 |
| 2025-03-20 | 26.3 | 27.3 | 25.75 | 25.9 | -2.26% | 658,417 | 1,748,003,753 |
| 2025-03-19 | 25.55 | 26.86 | 25.51 | 26.5 | +4.29% | 704,274 | 1,854,749,188 |
| 2025-03-18 | 25.01 | 25.9 | 24.77 | 25.41 | +1.32% | 388,129 | 988,404,726 |
| 2025-03-17 | 25 | 25.3 | 24.41 | 25.08 | +1.37% | 274,632 | 683,671,802 |
| 2025-03-14 | 23.9 | 24.86 | 23.9 | 24.74 | +2.15% | 254,120 | 624,696,174 |
| 2025-03-13 | 25.5 | 25.61 | 23.9 | 24.22 | -4.72% | 363,723 | 890,815,161 |
| 2025-03-12 | 25.13 | 26.5 | 24.98 | 25.42 | +2.01% | 476,331 | 1,229,643,724 |
| 2025-03-11 | 24.51 | 25.29 | 24.41 | 24.92 | -0.36% | 237,947 | 592,817,526 |
| 2025-03-10 | 24.6 | 25.1 | 24.34 | 25.01 | +1.05% | 238,679 | 590,366,614 |
| 2025-03-07 | 25.35 | 25.5 | 24.61 | 24.75 | -3.4% | 395,203 | 990,560,414 |
| 2025-03-06 | 25.04 | 26.43 | 24.9 | 25.62 | +3.77% | 585,502 | 1,502,567,586 |
| 2025-03-05 | 24.5 | 25.18 | 24 | 24.69 | +0.12% | 340,602 | 836,271,832 |
| 2025-03-04 | 23.71 | 24.98 | 23.56 | 24.66 | +2.15% | 347,412 | 848,459,661 |
| 2025-03-03 | 25.32 | 25.59 | 23.57 | 24.14 | -5.7% | 543,396 | 1,322,920,361 |
| 2025-02-28 | 28.18 | 28.19 | 25.46 | 25.6 | -11.02% | 779,435 | 2,079,130,299 |
| 2025-02-27 | 27.7 | 29.57 | 26.88 | 28.77 | +3.9% | 1,100,980 | 3,125,472,268 |
| 2025-02-26 | 27.45 | 28.6 | 26.64 | 27.69 | +1.39% | 931,615 | 2,587,894,154 |
| 2025-02-25 | 25.55 | 28.2 | 25.39 | 27.31 | +4.08% | 968,411 | 2,620,061,453 |
| 2025-02-24 | 27.3 | 27.3 | 25.82 | 26.24 | -3.88% | 654,345 | 1,717,703,471 |
| 2025-02-21 | 26.72 | 27.4 | 26.26 | 27.3 | -0.18% | 822,890 | 2,206,569,389 |
| 2025-02-20 | 26.8 | 27.96 | 26.68 | 27.35 | +5.23% | 978,522 | 2,677,981,947 |
| 2025-02-19 | 25.55 | 26.1 | 25.47 | 25.99 | +2.32% | 526,207 | 1,357,363,854 |
| 2025-02-18 | 27.16 | 27.5 | 25 | 25.4 | -7.64% | 692,506 | 1,808,098,224 |
| 2025-02-17 | 26.6 | 27.58 | 26.56 | 27.5 | +2.19% | 541,751 | 1,472,598,443 |
| 2025-02-14 | 27.27 | 27.4 | 26.3 | 26.91 | -2.99% | 689,881 | 1,844,369,270 |
| 2025-02-13 | 29.26 | 29.29 | 27.6 | 27.74 | -7.53% | 933,515 | 2,644,446,957 |
| 2025-02-12 | 27.9 | 30.84 | 27.7 | 30 | +4.24% | 1,167,046 | 3,401,014,035 |
| 2025-02-11 | 28.65 | 30.5 | 28.42 | 28.78 | +0.45% | 1,154,771 | 3,379,559,140 |
| 2025-02-10 | 27.52 | 29 | 27.25 | 28.65 | +2.07% | 985,998 | 2,767,817,641 |
| 2025-02-07 | 28.72 | 29.78 | 27.2 | 28.07 | -2.5% | 1,214,741 | 3,473,147,047 |
| 2025-02-06 | 26.61 | 29.11 | 26.61 | 28.79 | +6.63% | 1,176,283 | 3,330,110,333 |
| 2025-02-05 | 31.5 | 31.6 | 26.2 | 27 | -11.94% | 1,214,102 | 3,441,916,800 |
| 2025-01-27 | 33 | 34.07 | 30.37 | 30.66 | -6.84% | 1,032,990 | 3,363,250,489 |
| 2025-01-24 | 31.65 | 33.16 | 31.42 | 32.91 | +3.75% | 992,924 | 3,210,056,359 |
| 2025-01-23 | 33 | 34.6 | 31.7 | 31.72 | -3.15% | 1,273,178 | 4,262,056,768 |
| 2025-01-22 | 32.6 | 32.99 | 31.75 | 32.75 | -3.85% | 886,150 | 2,865,656,660 |
| 2025-01-21 | 33.93 | 35.5 | 33.17 | 34.06 | +2.87% | 1,360,832 | 4,680,341,063 |
| 2025-01-20 | 31.55 | 33.7 | 31.49 | 33.11 | +4.78% | 1,011,381 | 3,308,509,165 |
| 2025-01-17 | 30.85 | 32.36 | 29.54 | 31.6 | +3.23% | 1,089,223 | 3,374,996,809 |
| 2025-01-16 | 34.6 | 34.98 | 30.61 | 30.61 | -8.35% | 1,365,820 | 4,443,562,737 |
| 2025-01-15 | 31.1 | 35.3 | 30.8 | 33.4 | +5.36% | 1,372,748 | 4,520,080,444 |
| 2025-01-14 | 29 | 31.78 | 27.59 | 31.7 | +10.84% | 1,331,937 | 3,986,889,688 |
| 2025-01-13 | 29 | 30.61 | 27.46 | 28.6 | -4.22% | 1,064,697 | 3,085,270,456 |
| 2025-01-10 | 29.81 | 32.5 | 28.68 | 29.86 | +3.14% | 1,229,760 | 3,756,905,734 |
| 2025-01-09 | 26.78 | 31.19 | 26.33 | 28.95 | +7.5% | 1,189,743 | 3,433,312,418 |
| 2025-01-08 | 25.14 | 27.3 | 24.42 | 26.93 | +6.4% | 952,182 | 2,460,413,726 |
| 2025-01-07 | 24.41 | 25.69 | 24.08 | 25.31 | +6.79% | 935,459 | 2,332,701,845 |
| 2025-01-06 | 29 | 29.52 | 23.62 | 23.7 | -19.72% | 1,300,614 | 3,360,353,725 |
| 2025-01-03 | 29.5 | 31.5 | 28 | 29.52 | +3.94% | 1,396,642 | 4,153,766,498 |
| 2025-01-02 | 28.52 | 29.42 | 26.84 | 28.4 | +0.96% | 897,770 | 2,543,324,713 |
| 2024-12-31 | 28.12 | 29.46 | 27.42 | 28.13 | 0% | 962,308 | 2,749,069,845 |
| 2024-12-30 | 27.47 | 28.65 | 26.48 | 28.13 | +2.14% | 874,670 | 2,440,848,661 |
| 2024-12-27 | 26.68 | 29.64 | 26.26 | 27.54 | +1.29% | 1,063,571 | 2,973,307,800 |
| 2024-12-26 | 25.1 | 27.88 | 24.81 | 27.19 | +6.34% | 1,015,703 | 2,697,153,479 |
| 2024-12-25 | 25.06 | 25.82 | 23.6 | 25.57 | +1.43% | 867,167 | 2,148,875,457 |
| 2024-12-24 | 26.6 | 27 | 23.83 | 25.21 | -2.29% | 1,083,090 | 2,754,774,127 |
| 2024-12-23 | 29.17 | 29.79 | 25.51 | 25.8 | -11.64% | 1,042,643 | 2,817,160,954 |
| 2024-12-20 | 29.02 | 31.6 | 28.2 | 29.2 | -1.38% | 1,313,736 | 3,923,955,606 |
| 2024-12-19 | 30.6 | 31.8 | 28.92 | 29.61 | -4.73% | 1,508,869 | 4,540,023,741 |
| 2024-12-18 | 26 | 31.08 | 22.8 | 31.08 | +20% | 2,058,916 | 5,676,545,652 |
| 2024-12-17 | 26.52 | 26.75 | 24.38 | 25.9 | +1.57% | 1,401,272 | 3,605,751,046 |
| 2024-12-16 | 28 | 28.78 | 25.09 | 25.5 | -4.53% | 1,826,246 | 4,802,815,453 |
| 2024-12-13 | 24.5 | 26.71 | 24 | 26.71 | +19.99% | 2,064,176 | 5,315,773,328 |
| 2024-12-12 | 22.26 | 22.26 | 21.6 | 22.26 | +20% | 870,876 | 1,937,870,722 |
| 2024-12-11 | 16.69 | 18.55 | 16.69 | 18.55 | +19.99% | 1,496,413 | 2,672,243,011 |
| 2024-12-10 | 15.4 | 15.55 | 14.95 | 15.46 | +4.32% | 454,004 | 691,978,346 |
| 2024-12-09 | 15.08 | 15.15 | 14.58 | 14.82 | -1.85% | 247,739 | 367,388,732 |
| 2024-12-06 | 15.25 | 15.27 | 14.75 | 15.1 | -1.11% | 317,915 | 477,776,728 |
| 2024-12-05 | 15.06 | 15.49 | 15.06 | 15.27 | -0.78% | 345,053 | 526,678,303 |
| 2024-12-04 | 16.3 | 16.68 | 15.26 | 15.39 | -2.59% | 564,157 | 899,810,769 |
| 2024-12-03 | 15.01 | 16.24 | 14.86 | 15.8 | +5.33% | 620,127 | 964,002,477 |
| 2024-12-02 | 14.41 | 15.27 | 14.33 | 15 | +4.6% | 472,932 | 698,632,883 |
| 2024-11-29 | 13.98 | 14.5 | 13.77 | 14.34 | +2.21% | 304,330 | 431,718,059 |
| 2024-11-28 | 14.1 | 14.38 | 14 | 14.03 | -1.06% | 271,663 | 385,231,339 |
| 2024-11-27 | 14.05 | 14.21 | 13.43 | 14.18 | +1.79% | 254,054 | 350,959,370 |
| 2024-11-26 | 14.05 | 14.37 | 13.91 | 13.93 | -0.85% | 213,229 | 301,129,702 |
| 2024-11-25 | 14.31 | 14.51 | 13.65 | 14.05 | -1.33% | 275,573 | 382,976,439 |
| 2024-11-22 | 15.13 | 15.19 | 14.23 | 14.24 | -6.75% | 474,611 | 700,975,709 |
| 2024-11-21 | 15.26 | 15.81 | 15.15 | 15.27 | -0.59% | 474,667 | 734,248,909 |
| 2024-11-20 | 14.9 | 15.46 | 14.71 | 15.36 | +3.02% | 518,505 | 785,551,278 |
| 2024-11-19 | 14.44 | 14.93 | 14.21 | 14.91 | +4.34% | 448,980 | 654,775,684 |
| 2024-11-18 | 15.43 | 15.76 | 14.01 | 14.29 | -7.69% | 606,239 | 887,522,699 |
| 2024-11-15 | 15.99 | 16.69 | 15.48 | 15.48 | -4.03% | 797,552 | 1,284,005,158 |
| 2024-11-14 | 17.51 | 17.82 | 16.01 | 16.13 | -10.64% | 1,061,327 | 1,764,456,910 |
| 2024-11-13 | 18.75 | 19.58 | 17.6 | 18.05 | -2.75% | 1,374,341 | 2,565,991,731 |
| 2024-11-12 | 19.76 | 19.76 | 18.21 | 18.56 | +7.47% | 2,055,496 | 3,894,049,080 |
| 2024-11-11 | 17.27 | 17.27 | 17.27 | 17.27 | +20.01% | 347,671 | 600,428,162 |
| 2024-11-08 | 14.32 | 14.72 | 14.21 | 14.39 | +1.34% | 514,063 | 742,491,612 |
| 2024-11-07 | 13.77 | 14.2 | 13.67 | 14.2 | +2.08% | 394,748 | 553,894,668 |
| 2024-11-06 | 14.07 | 14.27 | 13.75 | 13.91 | -1.77% | 500,122 | 700,965,643 |
| 2024-11-05 | 13.9 | 14.32 | 13.8 | 14.16 | +1.72% | 625,303 | 884,862,436 |
| 2024-11-04 | 13.4 | 13.96 | 13.27 | 13.92 | +2.65% | 343,940 | 472,140,797 |
| 2024-11-01 | 15 | 15.03 | 13.5 | 13.56 | -11.14% | 597,814 | 840,587,912 |
| 2024-10-31 | 14.39 | 15.84 | 14.29 | 15.26 | +4.88% | 654,789 | 977,679,769 |
| 2024-10-30 | 14.72 | 14.8 | 14.15 | 14.55 | -5.83% | 603,662 | 874,550,457 |
| 2024-10-29 | 16.99 | 17.35 | 15.37 | 15.45 | -2.83% | 814,492 | 1,336,004,066 |
| 2024-10-28 | 15.53 | 15.95 | 15.53 | 15.9 | +1.99% | 355,731 | 560,879,180 |
| 2024-10-25 | 15.56 | 15.78 | 15.25 | 15.59 | +0.52% | 417,060 | 646,874,603 |
| 2024-10-24 | 15.38 | 15.87 | 15.35 | 15.51 | -0.51% | 350,877 | 547,753,963 |
| 2024-10-23 | 15.73 | 16.07 | 15.47 | 15.59 | -1.83% | 419,533 | 662,290,113 |
| 2024-10-22 | 16.35 | 16.47 | 15.4 | 15.88 | -5.48% | 685,807 | 1,094,768,555 |
| 2024-10-21 | 16.25 | 17.57 | 15.88 | 16.8 | +3.51% | 1,009,047 | 1,681,013,286 |
| 2024-10-18 | 14.9 | 17.15 | 14.71 | 16.23 | +7.48% | 961,930 | 1,512,013,555 |
| 2024-10-17 | 15.71 | 15.9 | 15 | 15.1 | -1.56% | 737,365 | 1,134,197,326 |
| 2024-10-16 | 16.15 | 16.65 | 15 | 15.34 | -9.39% | 1,044,008 | 1,631,933,206 |
| 2024-10-15 | 18 | 19.76 | 16.81 | 16.93 | -9.17% | 1,211,068 | 2,223,677,010 |
| 2024-10-14 | 15.62 | 18.64 | 15.57 | 18.64 | +20.03% | 1,061,479 | 1,809,520,429 |
| 2024-10-11 | 15.37 | 17.1 | 15.2 | 15.53 | -4.9% | 703,368 | 1,118,965,826 |
| 2024-10-10 | 15.85 | 17.55 | 14.13 | 16.33 | 0% | 941,176 | 1,533,046,522 |
| 2024-10-09 | 14.98 | 17.63 | 14.53 | 16.33 | +11.16% | 1,176,915 | 1,945,718,844 |
| 2024-10-08 | 14.69 | 14.69 | 13.88 | 14.69 | +20.02% | 458,641 | 666,446,519 |
| 2024-09-30 | 10.44 | 12.24 | 10.43 | 12.24 | +20% | 520,792 | 614,377,002 |
| 2024-09-27 | 9.81 | 10.39 | 9.73 | 10.2 | +4.19% | 275,327 | 278,265,929 |
| 2024-09-26 | 9.66 | 9.93 | 9.54 | 9.79 | 0% | 228,323 | 221,524,424 |
| 2024-09-25 | 9.22 | 9.92 | 9.2 | 9.79 | +6.18% | 305,451 | 295,072,303 |
| 2024-09-24 | 8.72 | 9.27 | 8.68 | 9.22 | +4.89% | 168,811 | 152,742,194 |
| 2024-09-23 | 8.77 | 8.94 | 8.63 | 8.79 | +0.23% | 91,922 | 81,128,297 |
| 2024-09-20 | 8.73 | 8.99 | 8.68 | 8.77 | +0.8% | 137,240 | 121,354,255 |
| 2024-09-19 | 8.79 | 8.82 | 8.54 | 8.7 | -0.68% | 120,896 | 104,955,774 |
| 2024-09-18 | 8.3 | 8.76 | 8.16 | 8.76 | +5.93% | 179,044 | 152,168,795 |
| 2024-09-13 | 8.19 | 8.4 | 8.09 | 8.27 | +0.73% | 78,713 | 64,838,140 |
| 2024-09-12 | 8.34 | 8.38 | 8.18 | 8.21 | -0.97% | 44,657 | 37,013,297 |
| 2024-09-11 | 8.35 | 8.47 | 8.22 | 8.29 | -1.31% | 61,809 | 51,484,495 |
| 2024-09-10 | 8.35 | 8.47 | 8.05 | 8.4 | +0.96% | 82,839 | 68,566,670 |
| 2024-09-09 | 8.4 | 8.47 | 8.24 | 8.32 | -2.23% | 99,552 | 82,871,617 |
| 2024-09-06 | 8.87 | 8.88 | 8.48 | 8.51 | -4.17% | 133,793 | 115,418,737 |
| 2024-09-05 | 8.9 | 9.07 | 8.68 | 8.88 | -1.55% | 173,862 | 153,298,514 |
| 2024-09-04 | 9 | 9.26 | 8.89 | 9.02 | -0.88% | 162,584 | 148,263,307 |
| 2024-09-03 | 8.99 | 9.23 | 8.98 | 9.1 | +0.55% | 147,650 | 134,427,919 |
| 2024-09-02 | 9.5 | 9.54 | 9.03 | 9.05 | -4.44% | 253,246 | 232,829,596 |
| 2024-08-30 | 8.58 | 9.48 | 8.53 | 9.47 | +10.12% | 338,704 | 312,350,853 |
| 2024-08-29 | 8.48 | 8.67 | 8.31 | 8.6 | +0.7% | 94,026 | 80,244,702 |
| 2024-08-28 | 8.4 | 8.59 | 8.33 | 8.54 | +1.07% | 81,790 | 69,307,690 |
| 2024-08-27 | 8.73 | 8.74 | 8.43 | 8.45 | -4.3% | 123,480 | 105,384,893 |
| 2024-08-26 | 8.56 | 8.97 | 8.55 | 8.83 | +1.96% | 179,744 | 158,179,632 |
| 2024-08-23 | 8.42 | 8.75 | 8.33 | 8.66 | +1.88% | 151,274 | 129,642,335 |
| 2024-08-22 | 8.5 | 8.77 | 8.46 | 8.5 | -1.16% | 105,435 | 90,433,035 |
| 2024-08-21 | 8.58 | 8.89 | 8.51 | 8.6 | -0.58% | 134,674 | 116,748,067 |
| 2024-08-20 | 8.59 | 8.84 | 8.49 | 8.65 | +1.17% | 166,527 | 144,303,544 |
| 2024-08-19 | 8.9 | 8.9 | 8.52 | 8.55 | -4.47% | 227,265 | 196,845,567 |
| 2024-08-16 | 8.8 | 9.05 | 8.77 | 8.95 | +1.02% | 246,525 | 219,133,227 |
| 2024-08-15 | 8.8 | 8.99 | 8.73 | 8.86 | -0.89% | 219,382 | 194,423,201 |
| 2024-08-14 | 8.88 | 9.15 | 8.75 | 8.94 | 0% | 356,299 | 318,797,944 |
| 2024-08-13 | 8.14 | 9 | 8.14 | 8.94 | +9.16% | 464,449 | 404,311,293 |
| 2024-08-12 | 8.29 | 8.39 | 8.1 | 8.19 | -2.03% | 265,934 | 218,860,299 |
| 2024-08-09 | 7.87 | 9.34 | 7.87 | 8.36 | +7.46% | 451,556 | 389,102,209 |
| 2024-08-08 | 7.6 | 8 | 7.5 | 7.78 | +2.1% | 158,842 | 123,434,841 |
| 2024-08-07 | 7.34 | 7.92 | 7.32 | 7.62 | +4.24% | 121,336 | 92,375,187 |
| 2024-08-06 | 7.3 | 7.39 | 7.21 | 7.31 | +1.39% | 69,606 | 50,695,369 |
| 2024-08-05 | 7.64 | 7.69 | 7.19 | 7.21 | -6.85% | 114,935 | 85,372,301 |
| 2024-08-02 | 7.95 | 8 | 7.72 | 7.74 | -3.73% | 106,527 | 83,835,203 |
| 2024-08-01 | 8.03 | 8.13 | 7.95 | 8.04 | +0.12% | 122,256 | 98,294,878 |
| 2024-07-31 | 7.9 | 8.06 | 7.76 | 8.03 | +1.77% | 142,884 | 113,499,087 |
| 2024-07-30 | 7.71 | 7.92 | 7.58 | 7.89 | +1.28% | 120,698 | 94,026,763 |
| 2024-07-29 | 7.7 | 7.86 | 7.64 | 7.79 | +1.17% | 113,904 | 88,468,838 |
| 2024-07-26 | 7.59 | 7.77 | 7.5 | 7.7 | +1.99% | 123,279 | 94,509,565 |
| 2024-07-25 | 7.6 | 7.67 | 7.37 | 7.55 | -1.31% | 127,948 | 96,103,363 |
| 2024-07-24 | 7.8 | 7.92 | 7.6 | 7.65 | -2.8% | 164,813 | 127,643,243 |
| 2024-07-23 | 7.95 | 8.1 | 7.83 | 7.87 | -3.44% | 267,655 | 213,311,253 |
| 2024-07-22 | 7.16 | 8.49 | 7.13 | 8.15 | +14.15% | 466,515 | 369,613,393 |
| 2024-07-19 | 6.92 | 7.24 | 6.88 | 7.14 | +3.03% | 99,589 | 70,793,385 |
| 2024-07-18 | 7 | 7 | 6.68 | 6.93 | -2.12% | 100,022 | 68,327,034 |
| 2024-07-17 | 7.32 | 7.32 | 7.02 | 7.08 | -3.41% | 121,470 | 86,284,586 |
| 2024-07-16 | 7.3 | 7.45 | 6.96 | 7.33 | +1.1% | 143,942 | 103,658,871 |
| 2024-07-15 | 7.4 | 7.48 | 7.22 | 7.25 | -2.16% | 80,925 | 59,271,216 |
| 2024-07-12 | 7.63 | 7.63 | 7.34 | 7.41 | -3.39% | 114,554 | 85,130,609 |
| 2024-07-11 | 7.65 | 7.71 | 7.48 | 7.67 | +2.27% | 126,043 | 96,021,176 |
| 2024-07-10 | 7.61 | 7.74 | 7.46 | 7.5 | -1.7% | 116,392 | 87,972,716 |
| 2024-07-09 | 7.21 | 7.72 | 7.17 | 7.63 | +5.1% | 138,426 | 104,016,164 |
| 2024-07-08 | 7.35 | 7.43 | 7.22 | 7.26 | -0.68% | 73,625 | 53,731,365 |
| 2024-07-05 | 7.35 | 7.4 | 7.16 | 7.31 | -0.54% | 102,498 | 74,667,957 |
| 2024-07-04 | 7.7 | 7.77 | 7.25 | 7.35 | -5.16% | 217,549 | 161,867,455 |
| 2024-07-03 | 7.81 | 7.84 | 7.61 | 7.75 | -0.9% | 88,296 | 68,209,732 |
| 2024-07-02 | 7.9 | 7.96 | 7.77 | 7.82 | -1.01% | 73,430 | 57,681,635 |
| 2024-07-01 | 8.09 | 8.09 | 7.74 | 7.9 | -2.35% | 116,517 | 91,536,402 |
| 2024-06-28 | 7.91 | 8.26 | 7.85 | 8.09 | +1.89% | 99,116 | 80,691,072 |
| 2024-06-27 | 8.14 | 8.23 | 7.88 | 7.94 | -2.82% | 98,400 | 79,417,175 |
| 2024-06-26 | 7.9 | 8.18 | 7.72 | 8.17 | +3.94% | 90,582 | 72,175,423 |
| 2024-06-25 | 8.02 | 8.13 | 7.7 | 7.86 | -2.48% | 117,796 | 93,248,509 |
| 2024-06-24 | 8.46 | 8.48 | 8.05 | 8.06 | -5.4% | 154,213 | 126,635,958 |
| 2024-06-21 | 8.13 | 8.53 | 8.01 | 8.52 | +4.03% | 166,919 | 139,381,260 |
| 2024-06-20 | 8.3 | 8.48 | 8.15 | 8.19 | -1.68% | 116,329 | 96,558,436 |
| 2024-06-19 | 8.38 | 8.4 | 8.21 | 8.33 | -0.95% | 108,173 | 89,745,891 |
| 2024-06-18 | 8.18 | 8.47 | 8.14 | 8.41 | +2.31% | 126,746 | 105,779,554 |
| 2024-06-17 | 8.02 | 8.3 | 7.99 | 8.22 | +1.86% | 105,042 | 86,031,156 |
| 2024-06-14 | 8.05 | 8.13 | 7.86 | 8.07 | -0.37% | 89,508 | 71,534,352 |
| 2024-06-13 | 7.99 | 8.2 | 7.93 | 8.1 | +2.14% | 119,843 | 96,705,690 |
| 2024-06-12 | 7.77 | 7.98 | 7.71 | 7.93 | +1.93% | 94,075 | 74,345,284 |
| 2024-06-11 | 7.45 | 7.8 | 7.31 | 7.78 | +3.87% | 95,947 | 73,023,969 |
| 2024-06-07 | 7.43 | 7.61 | 7.38 | 7.49 | +1.77% | 96,697 | 72,492,490 |
| 2024-06-06 | 7.71 | 7.95 | 7.27 | 7.36 | -4.54% | 164,708 | 123,878,845 |
| 2024-06-05 | 7.9 | 8 | 7.71 | 7.71 | -3.02% | 118,994 | 93,337,048 |
| 2024-06-04 | 8.2 | 8.29 | 7.8 | 7.95 | -4.33% | 167,858 | 133,646,711 |
| 2024-06-03 | 8.15 | 8.62 | 8.11 | 8.31 | +2.09% | 205,707 | 172,212,705 |
| 2024-05-31 | 7.96 | 8.3 | 7.9 | 8.14 | +2.26% | 153,864 | 125,523,063 |
| 2024-05-30 | 7.76 | 8.08 | 7.63 | 7.96 | +2.71% | 133,671 | 106,042,937 |
| 2024-05-29 | 7.82 | 7.92 | 7.75 | 7.75 | -1.4% | 93,840 | 73,371,690 |
| 2024-05-28 | 7.95 | 8.11 | 7.81 | 7.86 | -1.63% | 103,063 | 82,003,328 |
| 2024-05-27 | 7.66 | 8.02 | 7.61 | 7.99 | +3.63% | 108,453 | 84,485,088 |
| 2024-05-24 | 7.87 | 7.96 | 7.69 | 7.71 | -2.28% | 132,809 | 103,849,911 |
| 2024-05-23 | 8.02 | 8.14 | 7.89 | 7.89 | -1.25% | 134,341 | 107,704,238 |
| 2024-05-22 | 8 | 8.07 | 7.92 | 7.99 | -0.75% | 96,527 | 77,091,176 |
| 2024-05-21 | 7.97 | 8.13 | 7.9 | 8.05 | +0.75% | 112,786 | 90,389,568 |
| 2024-05-20 | 7.95 | 8.04 | 7.74 | 7.99 | +1.4% | 139,078 | 110,447,923 |
| 2024-05-17 | 7.51 | 8.08 | 7.51 | 7.88 | +4.37% | 177,792 | 139,938,387 |
| 2024-05-16 | 7.62 | 7.68 | 7.49 | 7.55 | -0.79% | 79,455 | 60,246,443 |
| 2024-05-15 | 7.5 | 7.68 | 7.32 | 7.61 | +2.01% | 113,854 | 86,189,160 |
| 2024-05-14 | 7.22 | 7.56 | 7.22 | 7.46 | +3.9% | 94,524 | 70,219,970 |
| 2024-05-13 | 7.41 | 7.41 | 7.16 | 7.18 | -4.39% | 70,740 | 51,195,911 |
| 2024-05-10 | 7.59 | 7.66 | 7.43 | 7.51 | -1.05% | 71,032 | 53,337,832 |
| 2024-05-09 | 7.35 | 7.63 | 7.34 | 7.59 | +2.85% | 96,521 | 72,915,367 |
| 2024-05-08 | 7.43 | 7.57 | 7.35 | 7.38 | -1.2% | 65,834 | 49,022,853 |
| 2024-05-07 | 7.47 | 7.52 | 7.39 | 7.47 | +0.27% | 55,950 | 41,748,554 |
| 2024-05-06 | 7.63 | 7.68 | 7.38 | 7.45 | -1.06% | 83,700 | 62,578,479 |
| 2024-04-30 | 7.51 | 7.64 | 7.43 | 7.53 | -0.26% | 100,488 | 75,691,409 |
| 2024-04-29 | 7.25 | 7.59 | 7.25 | 7.55 | +4.28% | 119,476 | 89,725,623 |
| 2024-04-26 | 6.95 | 7.46 | 6.92 | 7.24 | +3.87% | 184,174 | 133,526,780 |
| 2024-04-25 | 6.92 | 7.03 | 6.8 | 6.97 | +0.58% | 79,090 | 54,945,805 |
| 2024-04-24 | 6.59 | 6.95 | 6.54 | 6.93 | +5.64% | 109,605 | 74,270,510 |
| 2024-04-23 | 6.45 | 6.62 | 6.43 | 6.56 | +2.66% | 78,850 | 51,622,498 |
| 2024-04-22 | 6.3 | 6.41 | 6.02 | 6.39 | +0.63% | 68,449 | 42,987,502 |
| 2024-04-19 | 6.45 | 6.49 | 6.33 | 6.35 | -2.01% | 61,433 | 39,218,017 |
| 2024-04-18 | 6.6 | 6.66 | 6.35 | 6.48 | -0.77% | 92,667 | 60,332,974 |
| 2024-04-17 | 5.99 | 6.54 | 5.99 | 6.53 | +12.78% | 142,218 | 90,014,187 |
| 2024-04-16 | 6.4 | 6.43 | 5.79 | 5.79 | -10.79% | 157,925 | 95,165,426 |
| 2024-04-15 | 6.7 | 6.96 | 6.24 | 6.49 | -3.28% | 139,085 | 91,266,259 |
| 2024-04-12 | 6.71 | 6.87 | 6.69 | 6.71 | -0.59% | 60,764 | 41,189,586 |
| 2024-04-11 | 6.79 | 6.93 | 6.7 | 6.75 | -1.32% | 69,582 | 47,506,635 |
| 2024-04-10 | 7.05 | 7.05 | 6.74 | 6.84 | -3.12% | 80,416 | 55,112,320 |
| 2024-04-09 | 6.91 | 7.1 | 6.91 | 7.06 | +2.32% | 71,180 | 50,011,416 |
| 2024-04-08 | 7.12 | 7.16 | 6.89 | 6.9 | -2.95% | 98,576 | 68,652,911 |
| 2024-04-03 | 7.25 | 7.29 | 6.99 | 7.11 | -2.47% | 92,869 | 65,997,056 |
| 2024-04-02 | 7.49 | 7.51 | 7.23 | 7.29 | -2.54% | 95,785 | 70,207,939 |
| 2024-04-01 | 7.33 | 7.54 | 7.26 | 7.48 | +2.61% | 120,870 | 89,437,079 |
| 2024-03-29 | 7.21 | 7.35 | 7.02 | 7.29 | +0.83% | 126,719 | 91,170,746 |
| 2024-03-28 | 6.99 | 7.39 | 6.96 | 7.23 | +3.29% | 135,251 | 97,533,427 |
| 2024-03-27 | 7.42 | 7.48 | 6.99 | 7 | -6.17% | 135,525 | 97,138,799 |
| 2024-03-26 | 7.5 | 7.66 | 7.34 | 7.46 | -1.19% | 127,482 | 95,359,040 |
| 2024-03-25 | 7.9 | 7.93 | 7.52 | 7.55 | -4.19% | 164,317 | 127,386,178 |
| 2024-03-22 | 8.11 | 8.15 | 7.75 | 7.88 | -2.72% | 258,351 | 205,072,686 |
| 2024-03-21 | 8.22 | 8.29 | 8.07 | 8.1 | -1.94% | 162,092 | 132,071,501 |
| 2024-03-20 | 7.96 | 8.31 | 7.92 | 8.26 | +3.38% | 229,112 | 185,337,146 |
| 2024-03-19 | 8.25 | 8.5 | 7.97 | 7.99 | -3.15% | 315,193 | 257,783,280 |
| 2024-03-18 | 7.8 | 8.3 | 7.75 | 8.25 | +6.04% | 355,075 | 286,885,073 |
| 2024-03-15 | 7.47 | 7.88 | 7.22 | 7.78 | +3.46% | 305,960 | 231,643,829 |
| 2024-03-14 | 7.45 | 7.88 | 7.21 | 7.52 | +0.67% | 281,556 | 213,194,037 |
| 2024-03-13 | 7.22 | 7.86 | 7.16 | 7.47 | +4.48% | 304,102 | 227,199,834 |
| 2024-03-12 | 7.05 | 7.2 | 6.98 | 7.15 | +0.99% | 139,362 | 98,939,867 |
| 2024-03-11 | 7 | 7.09 | 6.91 | 7.08 | +0.14% | 130,303 | 91,174,567 |
| 2024-03-08 | 6.77 | 7.07 | 6.72 | 7.07 | +4.43% | 148,295 | 102,857,462 |
| 2024-03-07 | 6.91 | 7.04 | 6.76 | 6.77 | -1.74% | 123,867 | 85,485,795 |
| 2024-03-06 | 6.75 | 6.99 | 6.75 | 6.89 | +0.44% | 116,672 | 80,240,437 |
| 2024-03-05 | 6.9 | 7.05 | 6.77 | 6.86 | -2% | 160,208 | 110,731,177 |
| 2024-03-04 | 6.94 | 7.05 | 6.69 | 7 | +1.45% | 181,667 | 125,295,535 |
| 2024-03-01 | 6.63 | 6.94 | 6.63 | 6.9 | +3.76% | 174,221 | 119,074,009 |
| 2024-02-29 | 6.2 | 6.72 | 6.18 | 6.65 | +5.56% | 165,035 | 108,220,900 |
| 2024-02-28 | 7.07 | 7.13 | 6.26 | 6.3 | -10.76% | 269,886 | 182,516,095 |
| 2024-02-27 | 7.08 | 7.08 | 6.8 | 7.06 | +1.15% | 251,833 | 174,913,419 |
| 2024-02-26 | 6.7 | 6.98 | 6.56 | 6.98 | +3.71% | 273,167 | 184,653,737 |
| 2024-02-23 | 6.68 | 6.73 | 6.48 | 6.73 | +1.51% | 237,652 | 157,177,800 |
| 2024-02-22 | 6.25 | 6.65 | 6.25 | 6.63 | +5.91% | 273,019 | 176,981,455 |
| 2024-02-21 | 6.28 | 6.45 | 6.11 | 6.26 | -2.19% | 236,570 | 149,705,343 |
| 2024-02-20 | 6.4 | 6.63 | 6.05 | 6.4 | +1.43% | 276,486 | 172,583,693 |
| 2024-02-19 | 5.62 | 6.31 | 5.55 | 6.31 | +19.96% | 190,676 | 116,199,592 |
| 2024-02-08 | 4.55 | 5.3 | 4.45 | 5.26 | +13.36% | 243,326 | 119,050,627 |
| 2024-02-07 | 4.88 | 5.02 | 4.55 | 4.64 | -4.92% | 213,650 | 102,735,844 |
| 2024-02-06 | 4.69 | 5.07 | 4.28 | 4.88 | +3.61% | 207,574 | 96,765,401 |
| 2024-02-05 | 5.55 | 5.57 | 4.52 | 4.71 | -15.74% | 226,725 | 110,590,403 |
| 2024-02-02 | 5.91 | 6.15 | 5.37 | 5.59 | -5.41% | 123,154 | 70,318,449 |
| 2024-02-01 | 6.05 | 6.11 | 5.79 | 5.91 | -3.11% | 156,127 | 92,846,477 |
| 2024-01-31 | 6.59 | 6.59 | 6.07 | 6.1 | -7.01% | 91,899 | 57,704,988 |
| 2024-01-30 | 6.81 | 6.87 | 6.55 | 6.56 | -3.81% | 64,430 | 43,153,441 |
| 2024-01-29 | 7.21 | 7.26 | 6.8 | 6.82 | -5.67% | 80,462 | 56,200,706 |
| 2024-01-26 | 7.21 | 7.37 | 7.17 | 7.23 | +0.14% | 73,060 | 53,080,618 |
| 2024-01-25 | 6.93 | 7.22 | 6.85 | 7.22 | +4.64% | 77,473 | 54,877,572 |
| 2024-01-24 | 6.95 | 6.98 | 6.63 | 6.9 | +0.15% | 70,358 | 47,868,934 |
| 2024-01-23 | 6.85 | 6.93 | 6.77 | 6.89 | -0.14% | 64,894 | 44,475,854 |
| 2024-01-22 | 7.42 | 7.54 | 6.8 | 6.9 | -7.13% | 68,912 | 49,098,858 |
| 2024-01-19 | 7.57 | 7.65 | 7.43 | 7.43 | -1.72% | 41,051 | 30,888,253 |
| 2024-01-18 | 7.59 | 7.67 | 7.3 | 7.56 | -0.4% | 62,973 | 46,909,733 |
| 2024-01-17 | 7.84 | 7.84 | 7.58 | 7.59 | -2.94% | 41,554 | 32,013,417 |
| 2024-01-16 | 7.93 | 7.94 | 7.68 | 7.82 | -1.14% | 47,369 | 36,877,257 |
| 2024-01-15 | 7.92 | 8 | 7.76 | 7.91 | +0.13% | 47,097 | 37,223,339 |
| 2024-01-12 | 8.01 | 8.01 | 7.87 | 7.9 | -1.25% | 40,934 | 32,451,689 |
| 2024-01-11 | 7.78 | 8.05 | 7.75 | 8 | +2.7% | 48,712 | 38,694,375 |
| 2024-01-10 | 7.92 | 7.92 | 7.7 | 7.79 | -1.64% | 49,011 | 38,288,345 |
| 2024-01-09 | 7.95 | 8.07 | 7.84 | 7.92 | +0.13% | 52,739 | 42,000,896 |
| 2024-01-08 | 8.09 | 8.1 | 7.91 | 7.91 | -2.22% | 53,130 | 42,460,171 |
| 2024-01-05 | 8.29 | 8.39 | 8.03 | 8.09 | -1.94% | 62,077 | 50,887,505 |
| 2024-01-04 | 8.32 | 8.38 | 8.23 | 8.25 | -1.32% | 38,168 | 31,627,109 |
| 2024-01-03 | 8.45 | 8.49 | 8.25 | 8.36 | -1.53% | 60,672 | 50,706,613 |
| 2024-01-02 | 8.53 | 8.56 | 8.43 | 8.49 | -0.24% | 50,609 | 43,050,364 |
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：