股票概览
14.6
-1.88%
-0.28
14.87
开盘价
14.95
最高价
14.39
最低价
34,005
成交量
数据更新至: 2025-03-25
技术指标
14.94
MA5 (5日均线)
15.14
MA10 (10日均线)
14.92
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 | 14.87 | 14.95 | 14.39 | 14.6 | -1.88% | 34,005 | 49,641,393 |
| 2025-03-24 | 14.73 | 15.27 | 14.5 | 14.88 | +1.16% | 75,058 | 111,981,411 |
| 2025-03-21 | 15.1 | 15.15 | 14.71 | 14.71 | -3.22% | 45,553 | 67,917,347 |
| 2025-03-20 | 15.22 | 15.39 | 15.14 | 15.2 | -0.85% | 45,379 | 69,090,365 |
| 2025-03-19 | 15.56 | 15.56 | 15.22 | 15.33 | -1.54% | 53,325 | 81,948,531 |
| 2025-03-18 | 15.86 | 15.95 | 15.35 | 15.57 | -1.95% | 95,861 | 148,889,616 |
| 2025-03-17 | 16.25 | 16.36 | 15.56 | 15.88 | -0.19% | 152,927 | 243,043,072 |
| 2025-03-14 | 14.57 | 16.15 | 14.5 | 15.91 | +9.57% | 179,732 | 277,113,069 |
| 2025-03-13 | 14.75 | 14.87 | 14.31 | 14.52 | -2.02% | 45,896 | 66,749,461 |
| 2025-03-12 | 14.55 | 14.97 | 14.55 | 14.82 | +1.44% | 50,456 | 74,726,195 |
| 2025-03-11 | 14.4 | 14.66 | 14.35 | 14.61 | -0.07% | 25,496 | 37,030,602 |
| 2025-03-10 | 14.69 | 14.81 | 14.54 | 14.62 | -0.95% | 34,689 | 50,774,675 |
| 2025-03-07 | 15 | 15.03 | 14.71 | 14.76 | -1.6% | 49,189 | 73,070,110 |
| 2025-03-06 | 14.74 | 15.14 | 14.69 | 15 | +1.9% | 66,797 | 99,861,715 |
| 2025-03-05 | 14.6 | 14.9 | 14.48 | 14.72 | +0.2% | 39,772 | 58,296,948 |
| 2025-03-04 | 14.41 | 14.71 | 14.41 | 14.69 | +0.62% | 35,874 | 52,348,988 |
| 2025-03-03 | 14.32 | 14.86 | 14.2 | 14.6 | +2.46% | 71,884 | 105,012,405 |
| 2025-02-28 | 14.76 | 15.08 | 14.19 | 14.25 | -3.78% | 69,650 | 101,946,872 |
| 2025-02-27 | 14.97 | 15.17 | 14.54 | 14.81 | -1.27% | 75,019 | 111,460,897 |
| 2025-02-26 | 15.4 | 15.4 | 14.88 | 15 | -1.77% | 102,378 | 154,285,599 |
| 2025-02-25 | 15.36 | 15.67 | 15.2 | 15.27 | -1.36% | 69,269 | 106,828,777 |
| 2025-02-24 | 15.6 | 15.64 | 15.37 | 15.48 | -1.96% | 82,630 | 127,886,649 |
| 2025-02-21 | 15.5 | 15.79 | 15.03 | 15.79 | +1.94% | 135,296 | 207,723,331 |
| 2025-02-20 | 15.26 | 15.68 | 15.13 | 15.49 | +1.51% | 97,538 | 150,352,179 |
| 2025-02-19 | 15.01 | 15.38 | 15.01 | 15.26 | +1.26% | 89,604 | 136,318,758 |
| 2025-02-18 | 16.33 | 16.33 | 15.01 | 15.07 | -8% | 171,759 | 267,733,927 |
| 2025-02-17 | 16.48 | 16.6 | 16.16 | 16.38 | -3.42% | 159,766 | 261,029,279 |
| 2025-02-14 | 16.86 | 17.56 | 16.85 | 16.96 | +0.59% | 223,307 | 382,673,542 |
| 2025-02-13 | 16.99 | 17.3 | 16.42 | 16.86 | -1.81% | 189,392 | 318,443,032 |
| 2025-02-12 | 16.2 | 17.2 | 16.15 | 17.17 | +4.95% | 260,986 | 439,483,176 |
| 2025-02-11 | 16.06 | 16.47 | 15.71 | 16.36 | +2.12% | 223,861 | 360,202,243 |
| 2025-02-10 | 15.45 | 16.05 | 15.4 | 16.02 | +3.69% | 228,643 | 361,851,495 |
| 2025-02-07 | 15.27 | 15.74 | 15.22 | 15.45 | -1.28% | 195,511 | 302,968,525 |
| 2025-02-06 | 15.1 | 15.69 | 14.61 | 15.65 | +1.36% | 214,185 | 321,282,689 |
| 2025-02-05 | 15.24 | 15.77 | 15.21 | 15.44 | +1.51% | 196,313 | 304,996,899 |
| 2025-01-27 | 15.85 | 16.15 | 15.2 | 15.21 | -4.64% | 154,148 | 241,056,623 |
| 2025-01-24 | 14.86 | 16 | 14.68 | 15.95 | +6.26% | 220,044 | 342,545,750 |
| 2025-01-23 | 15.23 | 15.66 | 15.01 | 15.01 | -1.9% | 157,703 | 240,855,657 |
| 2025-01-22 | 15.59 | 15.86 | 14.9 | 15.3 | +0.33% | 203,642 | 312,961,149 |
| 2025-01-21 | 14.9 | 15.57 | 14.9 | 15.25 | +3.39% | 218,178 | 333,317,889 |
| 2025-01-20 | 14.5 | 15.58 | 14.31 | 14.75 | +3.87% | 182,666 | 271,974,442 |
| 2025-01-17 | 14.6 | 14.62 | 14.05 | 14.2 | -2.41% | 113,437 | 161,298,727 |
| 2025-01-16 | 14.48 | 14.97 | 14.35 | 14.55 | -1.09% | 170,678 | 248,785,814 |
| 2025-01-15 | 14.38 | 14.98 | 14.15 | 14.71 | +4.47% | 223,385 | 325,348,646 |
| 2025-01-14 | 13.58 | 14.09 | 13.19 | 14.08 | +6.91% | 139,307 | 191,874,672 |
| 2025-01-13 | 12.66 | 13.32 | 12.52 | 13.17 | -1.35% | 136,772 | 177,177,488 |
| 2025-01-10 | 14.4 | 15 | 13.35 | 13.35 | -6.64% | 205,768 | 294,209,251 |
| 2025-01-09 | 14.2 | 15.26 | 14.2 | 14.3 | +1.35% | 203,103 | 297,722,691 |
| 2025-01-08 | 13.93 | 14.26 | 13.38 | 14.11 | +0.21% | 138,227 | 191,556,237 |
| 2025-01-07 | 13.8 | 14.2 | 13.5 | 14.08 | +5.47% | 131,598 | 182,422,520 |
| 2025-01-06 | 13.71 | 13.86 | 12.96 | 13.35 | -2.63% | 108,290 | 145,391,670 |
| 2025-01-03 | 14.46 | 14.79 | 13.59 | 13.71 | -6.22% | 137,887 | 193,845,429 |
| 2025-01-02 | 14.29 | 15.24 | 14.22 | 14.62 | +2.45% | 183,190 | 270,543,258 |
| 2024-12-31 | 15.2 | 15.47 | 14 | 14.27 | -7.88% | 235,670 | 345,387,961 |
| 2024-12-30 | 16.78 | 16.79 | 15.38 | 15.49 | -9.31% | 200,134 | 320,738,889 |
| 2024-12-27 | 17.2 | 17.5 | 16.26 | 17.08 | -0.41% | 268,812 | 451,800,143 |
| 2024-12-26 | 15.9 | 17.8 | 15.5 | 17.15 | +4.96% | 262,742 | 442,414,524 |
| 2024-12-25 | 15.53 | 16.5 | 15.36 | 16.34 | +5.76% | 225,977 | 361,969,415 |
| 2024-12-24 | 15.33 | 15.78 | 14.88 | 15.45 | +2.73% | 146,126 | 223,763,376 |
| 2024-12-23 | 16.47 | 16.77 | 14.96 | 15.04 | -12.56% | 235,999 | 369,734,423 |
| 2024-12-20 | 15.65 | 17.63 | 15.55 | 17.2 | +9.9% | 335,063 | 560,534,325 |
| 2024-12-19 | 15.58 | 15.85 | 15.05 | 15.65 | -3.57% | 218,412 | 337,094,351 |
| 2024-12-18 | 15.8 | 16.4 | 15.4 | 16.23 | +0.19% | 261,049 | 415,390,072 |
| 2024-12-17 | 17.88 | 17.88 | 15.77 | 16.2 | -12.43% | 305,145 | 500,998,600 |
| 2024-12-16 | 19.2 | 19.5 | 17.15 | 18.5 | -4.98% | 451,449 | 822,331,169 |
| 2024-12-13 | 19.13 | 21.5 | 18.74 | 19.47 | -1.17% | 579,057 | 1,160,402,520 |
| 2024-12-12 | 17.01 | 19.7 | 15.25 | 19.7 | +19.98% | 537,287 | 922,946,754 |
| 2024-12-11 | 13.6 | 16.42 | 13.6 | 16.42 | +20.03% | 415,094 | 626,948,364 |
| 2024-12-10 | 12.78 | 14.3 | 12.58 | 13.68 | +10.77% | 379,514 | 512,317,672 |
| 2024-12-09 | 12.4 | 12.45 | 12.12 | 12.35 | +1.31% | 120,613 | 148,128,215 |
| 2024-12-06 | 12.49 | 12.74 | 12.12 | 12.19 | -2.4% | 168,594 | 207,568,706 |
| 2024-12-05 | 12.2 | 12.59 | 11.99 | 12.49 | +2.97% | 196,665 | 243,683,114 |
| 2024-12-04 | 12.89 | 12.98 | 12 | 12.13 | -6.84% | 259,307 | 322,596,724 |
| 2024-12-03 | 13.48 | 13.55 | 12.86 | 13.02 | -5.65% | 315,617 | 415,149,475 |
| 2024-12-02 | 13.08 | 14.88 | 12.8 | 13.8 | +9.44% | 415,240 | 570,636,098 |
| 2024-11-29 | 13.26 | 13.48 | 12.18 | 12.61 | -8.95% | 398,251 | 508,956,327 |
| 2024-11-28 | 14 | 15.66 | 13.67 | 13.85 | -4.68% | 550,116 | 801,470,151 |
| 2024-11-27 | 12.8 | 15.7 | 12.05 | 14.53 | +10.16% | 640,290 | 874,664,571 |
| 2024-11-26 | 11.5 | 13.19 | 11.25 | 13.19 | +20.02% | 335,160 | 421,178,426 |
| 2024-11-25 | 10.44 | 11.18 | 9.96 | 10.99 | +5.98% | 256,409 | 272,781,077 |
| 2024-11-22 | 10.3 | 10.99 | 10.17 | 10.37 | +0.68% | 191,857 | 203,701,456 |
| 2024-11-21 | 9.99 | 10.8 | 9.99 | 10.3 | +2.9% | 168,792 | 174,444,800 |
| 2024-11-20 | 9.43 | 10.06 | 9.42 | 10.01 | +6.04% | 128,807 | 126,756,267 |
| 2024-11-19 | 9.31 | 9.44 | 9.2 | 9.44 | +1.4% | 37,842 | 35,234,644 |
| 2024-11-18 | 9.43 | 9.59 | 9.1 | 9.31 | -0.85% | 50,020 | 46,749,491 |
| 2024-11-15 | 9.35 | 9.62 | 9.35 | 9.39 | 0% | 49,650 | 47,266,265 |
| 2024-11-14 | 9.75 | 9.79 | 9.34 | 9.39 | -3.79% | 48,138 | 46,041,716 |
| 2024-11-13 | 9.68 | 9.82 | 9.5 | 9.76 | +0.72% | 44,665 | 43,180,333 |
| 2024-11-12 | 9.75 | 9.94 | 9.59 | 9.69 | -0.21% | 69,748 | 68,102,168 |
| 2024-11-11 | 9.58 | 9.78 | 9.46 | 9.71 | +1.36% | 59,582 | 57,437,073 |
| 2024-11-08 | 9.71 | 9.83 | 9.52 | 9.58 | -1.24% | 65,430 | 63,127,819 |
| 2024-11-07 | 9.48 | 9.77 | 9.38 | 9.7 | +1.25% | 80,383 | 77,163,639 |
| 2024-11-06 | 9.35 | 9.98 | 9.33 | 9.58 | +2.68% | 110,069 | 105,892,449 |
| 2024-11-05 | 9.16 | 9.35 | 9.13 | 9.33 | +1.86% | 53,979 | 49,930,538 |
| 2024-11-04 | 9.03 | 9.18 | 8.91 | 9.16 | +1.66% | 36,169 | 32,783,565 |
| 2024-11-01 | 9.28 | 9.56 | 9 | 9.01 | -3.33% | 66,279 | 61,043,671 |
| 2024-10-31 | 9.1 | 9.43 | 9.1 | 9.32 | +1.41% | 64,716 | 60,135,387 |
| 2024-10-30 | 9.13 | 9.38 | 9.03 | 9.19 | -0.33% | 61,907 | 56,920,263 |
| 2024-10-29 | 9.93 | 10.15 | 9.17 | 9.22 | -3.35% | 102,474 | 97,571,301 |
| 2024-10-28 | 9.15 | 9.58 | 9.15 | 9.54 | +4.49% | 88,449 | 83,535,172 |
| 2024-10-25 | 8.95 | 9.23 | 8.92 | 9.13 | +2.35% | 55,433 | 50,458,931 |
| 2024-10-24 | 8.89 | 8.95 | 8.75 | 8.92 | -0.34% | 53,005 | 46,965,421 |
| 2024-10-23 | 9.05 | 9.05 | 8.88 | 8.95 | -0.67% | 54,294 | 48,713,190 |
| 2024-10-22 | 8.84 | 9.03 | 8.83 | 9.01 | +1.46% | 60,225 | 53,823,453 |
| 2024-10-21 | 8.89 | 8.95 | 8.73 | 8.88 | +0.34% | 63,445 | 56,104,036 |
| 2024-10-18 | 8.5 | 8.9 | 8.5 | 8.85 | +3.39% | 53,530 | 46,814,014 |
| 2024-10-17 | 8.63 | 8.76 | 8.55 | 8.56 | -0.23% | 38,577 | 33,453,868 |
| 2024-10-16 | 8.39 | 8.62 | 8.36 | 8.58 | +0.35% | 39,590 | 33,786,357 |
| 2024-10-15 | 8.7 | 8.8 | 8.55 | 8.55 | -1.84% | 40,720 | 35,286,187 |
| 2024-10-14 | 8.54 | 8.75 | 8.36 | 8.71 | +1.4% | 62,762 | 53,830,137 |
| 2024-10-11 | 8.71 | 9.15 | 8.37 | 8.59 | -2.28% | 71,654 | 62,388,215 |
| 2024-10-10 | 8.73 | 8.99 | 8.49 | 8.79 | +1.38% | 72,265 | 63,688,262 |
| 2024-10-09 | 9.38 | 9.46 | 8.65 | 8.67 | -11.35% | 110,645 | 100,286,230 |
| 2024-10-08 | 10.3 | 10.3 | 9.1 | 9.78 | +7.71% | 158,865 | 154,510,620 |
| 2024-09-30 | 8.5 | 9.21 | 8.21 | 9.08 | +12.38% | 138,453 | 120,445,066 |
| 2024-09-27 | 7.88 | 8.18 | 7.8 | 8.08 | +4.12% | 63,018 | 50,252,826 |
| 2024-09-26 | 7.6 | 7.76 | 7.49 | 7.76 | +2.37% | 43,443 | 33,263,335 |
| 2024-09-25 | 7.5 | 7.66 | 7.5 | 7.58 | +1.61% | 41,170 | 31,232,102 |
| 2024-09-24 | 7.33 | 7.48 | 7.27 | 7.46 | +2.75% | 34,490 | 25,523,540 |
| 2024-09-23 | 7.21 | 7.35 | 7.21 | 7.26 | -0.27% | 21,016 | 15,309,294 |
| 2024-09-20 | 7.29 | 7.34 | 7.23 | 7.28 | -0.82% | 17,512 | 12,723,045 |
| 2024-09-19 | 7.14 | 7.36 | 7.11 | 7.34 | +2.8% | 29,176 | 21,212,836 |
| 2024-09-18 | 7.17 | 7.25 | 6.93 | 7.14 | -0.56% | 29,551 | 20,876,402 |
| 2024-09-13 | 7.29 | 7.34 | 7.18 | 7.18 | -1.51% | 21,364 | 15,487,683 |
| 2024-09-12 | 7.33 | 7.4 | 7.29 | 7.29 | -0.55% | 17,098 | 12,573,327 |
| 2024-09-11 | 7.4 | 7.44 | 7.29 | 7.33 | -1.08% | 19,321 | 14,215,339 |
| 2024-09-10 | 7.4 | 7.43 | 7.26 | 7.41 | +0.68% | 23,232 | 17,072,956 |
| 2024-09-09 | 7.28 | 7.39 | 7.17 | 7.36 | +0.82% | 23,800 | 17,436,943 |
| 2024-09-06 | 7.44 | 7.45 | 7.27 | 7.3 | -2.01% | 35,780 | 26,310,397 |
| 2024-09-05 | 7.38 | 7.51 | 7.33 | 7.45 | +1.36% | 29,058 | 21,594,484 |
| 2024-09-04 | 7.4 | 7.46 | 7.34 | 7.35 | -1.61% | 36,316 | 26,822,001 |
| 2024-09-03 | 7.45 | 7.49 | 7.35 | 7.47 | +0.27% | 42,472 | 31,585,094 |
| 2024-09-02 | 7.58 | 7.68 | 7.43 | 7.45 | -2.36% | 78,506 | 59,264,641 |
| 2024-08-30 | 7.55 | 7.73 | 7.46 | 7.63 | +0.13% | 113,098 | 86,279,904 |
| 2024-08-29 | 7.55 | 7.75 | 7.31 | 7.62 | -3.3% | 168,838 | 126,252,384 |
| 2024-08-28 | 7.19 | 8.27 | 7.11 | 7.88 | +9.9% | 172,758 | 134,962,582 |
| 2024-08-27 | 7.19 | 7.34 | 7.14 | 7.17 | -0.83% | 32,810 | 23,682,611 |
| 2024-08-26 | 7.13 | 7.26 | 7.06 | 7.23 | +1.26% | 52,530 | 37,663,565 |
| 2024-08-23 | 7.27 | 7.28 | 7.08 | 7.14 | -1.79% | 21,134 | 15,130,942 |
| 2024-08-22 | 7.41 | 7.49 | 7.27 | 7.27 | -1.76% | 18,653 | 13,680,168 |
| 2024-08-21 | 7.41 | 7.46 | 7.33 | 7.4 | -0.27% | 23,238 | 17,196,047 |
| 2024-08-20 | 7.7 | 7.73 | 7.42 | 7.42 | -4.26% | 41,352 | 31,234,734 |
| 2024-08-19 | 7.76 | 7.83 | 7.67 | 7.75 | -0.26% | 18,222 | 14,139,258 |
| 2024-08-16 | 7.8 | 7.87 | 7.74 | 7.77 | -0.38% | 15,760 | 12,287,160 |
| 2024-08-15 | 7.76 | 7.85 | 7.62 | 7.8 | +0.78% | 17,276 | 13,436,664 |
| 2024-08-14 | 7.75 | 7.79 | 7.69 | 7.74 | -0.13% | 10,414 | 8,076,656 |
| 2024-08-13 | 7.78 | 7.78 | 7.58 | 7.75 | +0.91% | 12,129 | 9,332,693 |
| 2024-08-12 | 7.83 | 7.83 | 7.63 | 7.68 | -0.9% | 13,373 | 10,288,314 |
| 2024-08-09 | 7.83 | 7.83 | 7.72 | 7.75 | 0% | 13,037 | 10,123,660 |
| 2024-08-08 | 7.7 | 7.78 | 7.61 | 7.75 | -0.13% | 17,386 | 13,402,693 |
| 2024-08-07 | 7.81 | 7.85 | 7.69 | 7.76 | -0.64% | 20,008 | 15,574,690 |
| 2024-08-06 | 7.64 | 7.82 | 7.6 | 7.81 | +3.17% | 38,573 | 29,852,468 |
| 2024-08-05 | 7.6 | 8.18 | 7.57 | 7.57 | -1.05% | 47,734 | 37,137,512 |
| 2024-08-02 | 7.75 | 7.82 | 7.63 | 7.65 | -1.92% | 21,597 | 16,658,835 |
| 2024-08-01 | 7.81 | 7.85 | 7.7 | 7.8 | +0.39% | 24,636 | 19,143,023 |
| 2024-07-31 | 7.6 | 7.82 | 7.6 | 7.77 | +2.1% | 28,852 | 22,295,647 |
| 2024-07-30 | 7.54 | 7.67 | 7.51 | 7.61 | +1.06% | 18,691 | 14,219,872 |
| 2024-07-29 | 7.58 | 7.62 | 7.44 | 7.53 | -0.66% | 18,518 | 13,976,276 |
| 2024-07-26 | 7.41 | 7.59 | 7.41 | 7.58 | +2.43% | 22,624 | 17,008,624 |
| 2024-07-25 | 7.3 | 7.5 | 7.17 | 7.4 | +1.23% | 18,345 | 13,506,048 |
| 2024-07-24 | 7.45 | 7.45 | 7.25 | 7.31 | -1.22% | 19,249 | 14,112,777 |
| 2024-07-23 | 7.53 | 7.65 | 7.4 | 7.4 | -1.86% | 22,433 | 16,908,366 |
| 2024-07-22 | 7.46 | 7.63 | 7.4 | 7.54 | +0.67% | 23,405 | 17,638,891 |
| 2024-07-19 | 7.48 | 7.53 | 7.33 | 7.49 | +0.13% | 26,647 | 19,815,555 |
| 2024-07-18 | 7.53 | 7.59 | 7.31 | 7.48 | -1.32% | 20,824 | 15,454,825 |
| 2024-07-17 | 7.69 | 7.72 | 7.55 | 7.58 | -1.3% | 13,973 | 10,616,303 |
| 2024-07-16 | 7.79 | 7.84 | 7.63 | 7.68 | -1.29% | 20,780 | 15,983,984 |
| 2024-07-15 | 7.98 | 7.99 | 7.74 | 7.78 | -2.51% | 19,650 | 15,348,840 |
| 2024-07-12 | 7.97 | 8.12 | 7.91 | 7.98 | -0.13% | 20,478 | 16,432,884 |
| 2024-07-11 | 7.77 | 8.01 | 7.77 | 7.99 | +3.63% | 23,595 | 18,710,538 |
| 2024-07-10 | 7.78 | 7.81 | 7.69 | 7.71 | -1.03% | 16,887 | 13,078,931 |
| 2024-07-09 | 7.72 | 7.86 | 7.51 | 7.79 | +0.39% | 30,585 | 23,528,863 |
| 2024-07-08 | 7.86 | 7.96 | 7.74 | 7.76 | -2.14% | 18,669 | 14,554,132 |
| 2024-07-05 | 7.75 | 7.94 | 7.68 | 7.93 | +1.67% | 14,649 | 11,483,289 |
| 2024-07-04 | 8.08 | 8.08 | 7.78 | 7.8 | -3.47% | 21,930 | 17,297,523 |
| 2024-07-03 | 8.23 | 8.26 | 8.04 | 8.08 | -1.46% | 16,534 | 13,451,691 |
| 2024-07-02 | 8.11 | 8.29 | 8.1 | 8.2 | +0.86% | 22,302 | 18,322,802 |
| 2024-07-01 | 8.1 | 8.16 | 7.93 | 8.13 | +0.62% | 28,059 | 22,609,402 |
| 2024-06-28 | 8.08 | 8.2 | 8.01 | 8.08 | +0.25% | 19,888 | 16,154,720 |
| 2024-06-27 | 8.14 | 8.28 | 8.04 | 8.06 | -0.98% | 23,370 | 19,065,309 |
| 2024-06-26 | 7.84 | 8.15 | 7.78 | 8.14 | +3.83% | 20,051 | 16,042,554 |
| 2024-06-25 | 7.73 | 7.95 | 7.73 | 7.84 | +1.69% | 20,928 | 16,423,938 |
| 2024-06-24 | 7.98 | 8.03 | 7.68 | 7.71 | -4.1% | 28,937 | 22,550,694 |
| 2024-06-21 | 8.04 | 8.14 | 7.9 | 8.04 | 0% | 13,943 | 11,227,914 |
| 2024-06-20 | 8.25 | 8.25 | 8 | 8.04 | -2.55% | 19,060 | 15,442,218 |
| 2024-06-19 | 8.27 | 8.34 | 8.13 | 8.25 | +0.24% | 22,100 | 18,211,455 |
| 2024-06-18 | 8 | 8.27 | 8 | 8.23 | +1.98% | 23,673 | 19,354,980 |
| 2024-06-17 | 8.2 | 8.29 | 8.01 | 8.07 | -1.71% | 33,045 | 26,879,885 |
| 2024-06-14 | 8.23 | 8.33 | 8.16 | 8.21 | -0.61% | 22,154 | 18,231,409 |
| 2024-06-13 | 8.36 | 8.44 | 8.17 | 8.26 | -1.67% | 24,447 | 20,187,874 |
| 2024-06-12 | 8.13 | 8.43 | 8.11 | 8.4 | +3.32% | 30,405 | 25,346,722 |
| 2024-06-11 | 8.3 | 8.3 | 7.95 | 8.13 | -1.93% | 34,578 | 27,927,534 |
| 2024-06-07 | 7.83 | 8.29 | 7.83 | 8.29 | +8.37% | 49,198 | 39,840,762 |
| 2024-06-06 | 8.22 | 8.23 | 7.55 | 7.65 | -5.67% | 44,533 | 34,691,755 |
| 2024-06-05 | 8.3 | 8.31 | 8.08 | 8.11 | -2.41% | 25,859 | 21,148,449 |
| 2024-06-04 | 8.51 | 8.51 | 8.19 | 8.31 | -2.35% | 39,783 | 32,962,213 |
| 2024-06-03 | 8.93 | 8.95 | 8.41 | 8.51 | -4.7% | 49,035 | 42,300,600 |
| 2024-05-31 | 8.82 | 8.97 | 8.79 | 8.93 | +1.36% | 25,527 | 22,749,436 |
| 2024-05-30 | 8.86 | 8.92 | 8.75 | 8.81 | -0.56% | 25,184 | 22,205,615 |
| 2024-05-29 | 8.82 | 8.97 | 8.76 | 8.86 | +0.23% | 37,096 | 32,858,347 |
| 2024-05-28 | 9.01 | 9.11 | 8.82 | 8.84 | -3.91% | 71,579 | 63,958,329 |
| 2024-05-27 | 9.35 | 9.56 | 8.94 | 9.2 | +3.37% | 86,639 | 79,896,385 |
| 2024-05-24 | 8.91 | 8.99 | 8.88 | 8.9 | -0.11% | 19,502 | 17,440,418 |
| 2024-05-23 | 9.09 | 9.15 | 8.82 | 8.91 | -3.57% | 28,344 | 25,346,501 |
| 2024-05-22 | 9.18 | 9.32 | 9.12 | 9.24 | +0.22% | 19,663 | 18,168,444 |
| 2024-05-21 | 9.33 | 9.33 | 9.14 | 9.22 | -0.86% | 20,904 | 19,233,914 |
| 2024-05-20 | 9.3 | 9.44 | 9.12 | 9.3 | -0.64% | 36,392 | 33,905,007 |
| 2024-05-17 | 9.54 | 9.54 | 9.24 | 9.36 | -2.6% | 58,791 | 54,994,537 |
| 2024-05-16 | 9.35 | 9.69 | 9.21 | 9.61 | +2.67% | 68,060 | 64,608,400 |
| 2024-05-15 | 9.29 | 9.52 | 9.2 | 9.36 | +0.65% | 44,535 | 41,960,955 |
| 2024-05-14 | 9 | 9.36 | 9 | 9.3 | +3.33% | 34,666 | 32,058,700 |
| 2024-05-13 | 9.1 | 9.17 | 8.86 | 9 | -2.49% | 32,332 | 29,216,470 |
| 2024-05-10 | 9.28 | 9.42 | 9.16 | 9.23 | -0.32% | 23,426 | 21,694,557 |
| 2024-05-09 | 9.16 | 9.36 | 9.15 | 9.26 | +0.98% | 24,488 | 22,763,285 |
| 2024-05-08 | 9.3 | 9.39 | 9.14 | 9.17 | -1.4% | 29,827 | 27,636,798 |
| 2024-05-07 | 9.38 | 9.38 | 9.2 | 9.3 | +0.32% | 30,284 | 28,116,498 |
| 2024-05-06 | 9.23 | 9.27 | 9.06 | 9.27 | +1.76% | 42,080 | 38,746,327 |
| 2024-04-30 | 9.05 | 9.22 | 9 | 9.11 | +0.33% | 30,484 | 27,740,154 |
| 2024-04-29 | 8.85 | 9.09 | 8.83 | 9.08 | +2.25% | 36,818 | 33,205,816 |
| 2024-04-26 | 8.7 | 8.94 | 8.62 | 8.88 | +1.14% | 43,546 | 38,373,334 |
| 2024-04-25 | 8.69 | 8.98 | 8.59 | 8.78 | +0.57% | 59,960 | 52,841,514 |
| 2024-04-24 | 8.42 | 8.77 | 8.29 | 8.73 | +4.55% | 38,423 | 32,890,906 |
| 2024-04-23 | 8.22 | 8.52 | 8.16 | 8.35 | +1.09% | 41,603 | 34,874,683 |
| 2024-04-22 | 7.99 | 8.29 | 7.7 | 8.26 | +2.48% | 65,337 | 52,722,016 |
| 2024-04-19 | 8.26 | 8.29 | 7.92 | 8.06 | -3.82% | 57,962 | 46,793,839 |
| 2024-04-18 | 8.14 | 8.51 | 7.99 | 8.38 | +2.57% | 51,580 | 42,691,181 |
| 2024-04-17 | 7.33 | 8.18 | 7.33 | 8.17 | +11.92% | 62,996 | 49,828,671 |
| 2024-04-16 | 8.16 | 8.2 | 7.25 | 7.3 | -11.62% | 72,622 | 54,322,155 |
| 2024-04-15 | 8.9 | 9.05 | 8.08 | 8.26 | -7.92% | 58,788 | 49,491,990 |
| 2024-04-12 | 9.13 | 9.16 | 8.96 | 8.97 | -0.11% | 26,620 | 24,156,891 |
| 2024-04-11 | 8.82 | 9.15 | 8.79 | 8.98 | +0.56% | 23,045 | 20,795,101 |
| 2024-04-10 | 9.2 | 9.21 | 8.86 | 8.93 | -3.04% | 28,886 | 25,992,694 |
| 2024-04-09 | 9.1 | 9.23 | 9 | 9.21 | +2.22% | 25,271 | 23,113,209 |
| 2024-04-08 | 9.45 | 9.46 | 8.99 | 9.01 | -4.76% | 43,184 | 39,625,187 |
| 2024-04-03 | 9.45 | 9.49 | 9.28 | 9.46 | +0.42% | 29,639 | 27,894,362 |
| 2024-04-02 | 9.22 | 9.47 | 9.22 | 9.42 | +1.84% | 43,579 | 40,854,707 |
| 2024-04-01 | 9.1 | 9.26 | 9.06 | 9.25 | +1.98% | 34,786 | 31,937,139 |
| 2024-03-29 | 8.92 | 9.09 | 8.87 | 9.07 | +1.57% | 35,193 | 31,642,940 |
| 2024-03-28 | 8.71 | 9 | 8.67 | 8.93 | +2.29% | 34,518 | 30,641,953 |
| 2024-03-27 | 8.92 | 8.96 | 8.72 | 8.73 | -1.58% | 28,751 | 25,421,169 |
| 2024-03-26 | 8.86 | 8.97 | 8.7 | 8.87 | -0.34% | 36,184 | 32,060,541 |
| 2024-03-25 | 9.11 | 9.2 | 8.9 | 8.9 | -1.55% | 45,878 | 41,580,850 |
| 2024-03-22 | 9.11 | 9.17 | 8.91 | 9.04 | -0.88% | 33,538 | 30,306,690 |
| 2024-03-21 | 9.12 | 9.22 | 8.93 | 9.12 | +0.22% | 34,207 | 31,038,358 |
| 2024-03-20 | 8.89 | 9.1 | 8.84 | 9.1 | +2.36% | 33,953 | 30,506,293 |
| 2024-03-19 | 8.89 | 9.1 | 8.85 | 8.89 | -0.11% | 39,585 | 35,446,950 |
| 2024-03-18 | 8.75 | 8.92 | 8.71 | 8.9 | +2.3% | 34,787 | 30,730,677 |
| 2024-03-15 | 8.53 | 8.73 | 8.48 | 8.7 | +1.4% | 27,198 | 23,440,281 |
| 2024-03-14 | 8.63 | 8.63 | 8.41 | 8.58 | +0.12% | 27,041 | 23,083,318 |
| 2024-03-13 | 8.52 | 8.68 | 8.45 | 8.57 | +0.82% | 33,788 | 28,913,509 |
| 2024-03-12 | 8.38 | 8.5 | 8.29 | 8.5 | +2.16% | 26,680 | 22,449,942 |
| 2024-03-11 | 8.2 | 8.34 | 8.14 | 8.32 | +1.84% | 32,712 | 26,994,301 |
| 2024-03-08 | 8.14 | 8.23 | 8.07 | 8.17 | +0.86% | 22,740 | 18,538,526 |
| 2024-03-07 | 8.15 | 8.32 | 8.08 | 8.1 | -0.61% | 40,254 | 33,079,836 |
| 2024-03-06 | 7.88 | 8.23 | 7.79 | 8.15 | +3.16% | 43,080 | 34,783,143 |
| 2024-03-05 | 8.1 | 8.13 | 7.89 | 7.9 | -3.42% | 34,737 | 27,745,729 |
| 2024-03-04 | 8.29 | 8.33 | 7.96 | 8.18 | -0.97% | 41,581 | 33,775,338 |
| 2024-03-01 | 8.17 | 8.35 | 8.1 | 8.26 | +1.1% | 46,216 | 37,962,292 |
| 2024-02-29 | 7.81 | 8.21 | 7.69 | 8.17 | +3.16% | 65,792 | 53,103,493 |
| 2024-02-28 | 8.79 | 8.97 | 7.9 | 7.92 | -9.69% | 106,789 | 89,146,488 |
| 2024-02-27 | 8.6 | 8.82 | 8.52 | 8.77 | +1.62% | 50,699 | 44,260,748 |
| 2024-02-26 | 8.6 | 8.83 | 8.38 | 8.63 | +0.23% | 74,968 | 64,496,583 |
| 2024-02-23 | 8.16 | 8.61 | 8.12 | 8.61 | +5.64% | 73,138 | 60,830,639 |
| 2024-02-22 | 7.78 | 8.23 | 7.7 | 8.15 | +3.95% | 72,938 | 58,527,753 |
| 2024-02-21 | 7.66 | 8.1 | 7.56 | 7.84 | +5.23% | 86,956 | 68,372,820 |
| 2024-02-20 | 7.38 | 7.5 | 7.15 | 7.45 | +1.78% | 55,886 | 41,293,498 |
| 2024-02-19 | 7.15 | 7.61 | 7.05 | 7.32 | +3.83% | 92,139 | 67,939,555 |
| 2024-02-08 | 6.37 | 7.09 | 6.19 | 7.05 | +12.26% | 97,465 | 64,798,835 |
| 2024-02-07 | 6.81 | 6.97 | 6.18 | 6.28 | -8.05% | 113,063 | 73,496,283 |
| 2024-02-06 | 6.9 | 7.23 | 6.34 | 6.83 | -4.07% | 93,672 | 62,331,792 |
| 2024-02-05 | 8.28 | 8.28 | 7.01 | 7.12 | -14.83% | 89,621 | 66,013,876 |
| 2024-02-02 | 8.86 | 9.07 | 8.13 | 8.36 | -5.11% | 57,891 | 49,302,824 |
| 2024-02-01 | 9 | 9.04 | 8.62 | 8.81 | -3.08% | 46,032 | 40,641,900 |
| 2024-01-31 | 9.69 | 9.69 | 9.07 | 9.09 | -5.71% | 41,207 | 38,250,867 |
| 2024-01-30 | 10 | 10.03 | 9.63 | 9.64 | -3.21% | 34,377 | 33,703,341 |
| 2024-01-29 | 10.38 | 10.38 | 9.91 | 9.96 | -3.3% | 34,730 | 34,951,306 |
| 2024-01-26 | 10.16 | 10.43 | 10.11 | 10.3 | +0.88% | 32,871 | 33,928,865 |
| 2024-01-25 | 9.87 | 10.21 | 9.72 | 10.21 | +3.55% | 39,988 | 39,769,959 |
| 2024-01-24 | 9.75 | 9.99 | 9.48 | 9.86 | +1.65% | 47,828 | 46,571,695 |
| 2024-01-23 | 9.86 | 10.13 | 9.4 | 9.7 | -1.72% | 49,771 | 47,908,019 |
| 2024-01-22 | 10.56 | 10.58 | 9.75 | 9.87 | -6.62% | 42,968 | 43,826,955 |
| 2024-01-19 | 10.66 | 10.95 | 10.52 | 10.57 | -0.94% | 31,137 | 33,247,695 |
| 2024-01-18 | 10.89 | 10.92 | 10.4 | 10.67 | -2.47% | 48,728 | 51,775,402 |
| 2024-01-17 | 11.07 | 11.15 | 10.92 | 10.94 | -1.17% | 24,777 | 27,416,706 |
| 2024-01-16 | 11.16 | 11.23 | 10.9 | 11.07 | -0.72% | 30,203 | 33,266,039 |
| 2024-01-15 | 11.12 | 11.2 | 11.08 | 11.15 | +0.81% | 20,111 | 22,404,865 |
| 2024-01-12 | 11.2 | 11.29 | 11.04 | 11.06 | -1.51% | 25,050 | 27,983,529 |
| 2024-01-11 | 11.18 | 11.28 | 11.13 | 11.23 | +0.54% | 26,091 | 29,275,323 |
| 2024-01-10 | 11.25 | 11.35 | 11.14 | 11.17 | -1.15% | 32,485 | 36,435,428 |
| 2024-01-09 | 11.27 | 11.36 | 11.17 | 11.3 | +1.71% | 32,543 | 36,713,311 |
| 2024-01-08 | 11.3 | 11.37 | 11.11 | 11.11 | -1.68% | 28,117 | 31,584,805 |
| 2024-01-05 | 11.45 | 11.49 | 11.24 | 11.3 | -0.88% | 31,708 | 36,000,383 |
| 2024-01-04 | 11.34 | 11.44 | 11.27 | 11.4 | +0.44% | 25,277 | 28,720,098 |
| 2024-01-03 | 11.36 | 11.39 | 11.22 | 11.35 | -0.26% | 31,700 | 35,811,440 |
| 2024-01-02 | 11.26 | 11.43 | 11.23 | 11.38 | +1.25% | 39,635 | 45,014,446 |
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：