股票概览
16.9
-0.18%
-0.03
17
开盘价
17.06
最高价
16.76
最低价
172,210
成交量
数据更新至: 2025-03-25
技术指标
17.37
MA5 (5日均线)
18.03
MA10 (10日均线)
18.91
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 | 17.06 | 16.76 | 16.9 | -0.18% | 172,210 | 291,148,608 |
| 2025-03-24 | 17.27 | 17.32 | 16.48 | 16.93 | -1.34% | 397,705 | 670,023,201 |
| 2025-03-21 | 17.8 | 17.83 | 17.15 | 17.16 | -3.81% | 448,821 | 781,620,120 |
| 2025-03-20 | 17.98 | 18.14 | 17.8 | 17.84 | -1.11% | 353,642 | 634,170,607 |
| 2025-03-19 | 18.58 | 18.58 | 18 | 18.04 | -3.17% | 509,500 | 924,411,508 |
| 2025-03-18 | 18.58 | 18.95 | 18.58 | 18.63 | +0.27% | 474,766 | 890,817,104 |
| 2025-03-17 | 18.41 | 18.66 | 18.3 | 18.58 | +1.03% | 453,944 | 840,242,706 |
| 2025-03-14 | 18.3 | 18.43 | 17.75 | 18.39 | +0.38% | 644,483 | 1,170,173,663 |
| 2025-03-13 | 19.5 | 19.5 | 18.3 | 18.32 | -6.29% | 849,511 | 1,592,365,330 |
| 2025-03-12 | 19.65 | 19.87 | 19.28 | 19.55 | +0.36% | 744,241 | 1,453,915,885 |
| 2025-03-11 | 19.32 | 19.65 | 19.04 | 19.48 | -1.47% | 685,574 | 1,325,093,665 |
| 2025-03-10 | 19.22 | 19.99 | 19.03 | 19.77 | +1.49% | 827,748 | 1,625,153,279 |
| 2025-03-07 | 19.85 | 20.32 | 18.99 | 19.48 | -3.8% | 1,121,405 | 2,207,070,176 |
| 2025-03-06 | 19.61 | 20.6 | 19.56 | 20.25 | +3.63% | 1,442,512 | 2,909,552,179 |
| 2025-03-05 | 19.52 | 20.03 | 19.13 | 19.54 | -3.41% | 1,277,144 | 2,500,350,278 |
| 2025-03-04 | 19.5 | 21.88 | 18.82 | 20.23 | -3.25% | 1,961,704 | 3,819,534,770 |
| 2025-03-03 | 20.8 | 22.67 | 20.11 | 20.91 | +0.53% | 2,651,836 | 5,709,257,912 |
| 2025-02-28 | 18.9 | 20.8 | 18.33 | 20.8 | +9.99% | 2,490,461 | 5,085,365,042 |
| 2025-02-27 | 18.51 | 19.5 | 18.51 | 18.91 | +2.55% | 1,198,469 | 2,282,866,342 |
| 2025-02-26 | 18.3 | 18.8 | 18.15 | 18.44 | +1.99% | 761,081 | 1,405,775,391 |
| 2025-02-25 | 18.26 | 18.58 | 17.96 | 18.08 | -3.73% | 726,038 | 1,327,101,718 |
| 2025-02-24 | 18 | 19.77 | 17.69 | 18.78 | +3.53% | 1,124,439 | 2,074,868,752 |
| 2025-02-21 | 17.83 | 18.38 | 17.53 | 18.14 | +0.83% | 769,633 | 1,391,154,299 |
| 2025-02-20 | 18.49 | 18.55 | 17.82 | 17.99 | -2.23% | 655,556 | 1,180,861,550 |
| 2025-02-19 | 18 | 18.4 | 17.7 | 18.4 | -0.49% | 852,263 | 1,542,784,458 |
| 2025-02-18 | 17.79 | 18.77 | 17.63 | 18.49 | +4.46% | 1,261,869 | 2,302,182,054 |
| 2025-02-17 | 18 | 18.25 | 17.44 | 17.7 | -2.1% | 859,860 | 1,526,575,725 |
| 2025-02-14 | 18.2 | 18.93 | 17.94 | 18.08 | -3.26% | 1,001,099 | 1,824,965,805 |
| 2025-02-13 | 18.35 | 20 | 18.35 | 18.69 | +2.13% | 1,477,066 | 2,814,506,272 |
| 2025-02-12 | 17.18 | 18.68 | 17.13 | 18.3 | +5.72% | 1,154,946 | 2,061,396,050 |
| 2025-02-11 | 17.48 | 17.65 | 17.11 | 17.31 | -0.97% | 617,979 | 1,073,826,995 |
| 2025-02-10 | 17.15 | 17.52 | 16.9 | 17.48 | +1.75% | 811,645 | 1,397,308,397 |
| 2025-02-07 | 17.05 | 17.55 | 16.86 | 17.18 | +2.14% | 1,305,296 | 2,236,525,652 |
| 2025-02-06 | 15.25 | 16.82 | 15.15 | 16.82 | +10.01% | 911,059 | 1,483,274,511 |
| 2025-02-05 | 15.15 | 15.48 | 15.12 | 15.29 | +2.21% | 312,470 | 477,221,506 |
| 2025-01-27 | 15.64 | 15.64 | 14.95 | 14.96 | -3.48% | 326,088 | 494,717,978 |
| 2025-01-24 | 15.37 | 15.57 | 15.21 | 15.5 | +0.52% | 368,750 | 568,861,505 |
| 2025-01-23 | 15.65 | 16.02 | 15.42 | 15.42 | -0.13% | 511,157 | 804,837,385 |
| 2025-01-22 | 16.17 | 16.17 | 15.35 | 15.44 | -5.39% | 669,123 | 1,047,090,588 |
| 2025-01-21 | 16.77 | 16.86 | 16.18 | 16.32 | -2.51% | 648,195 | 1,060,835,338 |
| 2025-01-20 | 16.54 | 17.07 | 16 | 16.74 | +1.21% | 1,111,819 | 1,836,957,819 |
| 2025-01-17 | 15.61 | 16.87 | 15.54 | 16.54 | +5.62% | 1,226,689 | 1,997,176,223 |
| 2025-01-16 | 15.86 | 16.1 | 15.51 | 15.66 | -1.01% | 472,473 | 745,468,850 |
| 2025-01-15 | 15.78 | 16.09 | 15.49 | 15.82 | +0.06% | 612,196 | 966,753,550 |
| 2025-01-14 | 14.89 | 15.81 | 14.8 | 15.81 | +6.61% | 547,481 | 844,839,299 |
| 2025-01-13 | 14.85 | 14.97 | 14.59 | 14.83 | -1.59% | 351,105 | 519,317,477 |
| 2025-01-10 | 15.53 | 15.98 | 15.06 | 15.07 | -3.21% | 598,147 | 930,468,618 |
| 2025-01-09 | 15.15 | 15.87 | 15.1 | 15.57 | +2.3% | 760,423 | 1,185,318,461 |
| 2025-01-08 | 15 | 15.35 | 14.61 | 15.22 | +0.33% | 431,797 | 649,643,132 |
| 2025-01-07 | 14.96 | 15.2 | 14.81 | 15.17 | +1.34% | 363,160 | 545,786,841 |
| 2025-01-06 | 14.6 | 15.31 | 14.43 | 14.97 | +2.18% | 485,266 | 725,327,692 |
| 2025-01-03 | 15.28 | 15.42 | 14.61 | 14.65 | -4.12% | 414,303 | 618,780,385 |
| 2025-01-02 | 15.67 | 15.85 | 15.01 | 15.28 | -2.49% | 399,155 | 619,115,934 |
| 2024-12-31 | 16.6 | 16.64 | 15.5 | 15.67 | -5.32% | 414,443 | 665,404,904 |
| 2024-12-30 | 16.5 | 16.63 | 16.2 | 16.55 | -0.42% | 297,390 | 489,821,466 |
| 2024-12-27 | 16.5 | 16.95 | 16.42 | 16.62 | +0.79% | 471,159 | 787,587,747 |
| 2024-12-26 | 16.3 | 16.63 | 16.3 | 16.49 | +1.98% | 369,669 | 610,194,085 |
| 2024-12-25 | 16.7 | 16.77 | 16.1 | 16.17 | -3.23% | 387,743 | 633,000,921 |
| 2024-12-24 | 16.46 | 16.85 | 16.3 | 16.71 | +1.4% | 431,254 | 715,562,124 |
| 2024-12-23 | 17.25 | 17.28 | 16.45 | 16.48 | -4.41% | 534,319 | 896,873,125 |
| 2024-12-20 | 16.99 | 17.48 | 16.84 | 17.24 | +1.71% | 590,009 | 1,015,987,228 |
| 2024-12-19 | 16.82 | 17.07 | 16.77 | 16.95 | -0.94% | 451,302 | 764,339,554 |
| 2024-12-18 | 16.92 | 17.25 | 16.63 | 17.11 | +1.12% | 522,868 | 890,772,923 |
| 2024-12-17 | 17.68 | 17.68 | 16.79 | 16.92 | -3.59% | 696,498 | 1,194,212,515 |
| 2024-12-16 | 18.21 | 18.36 | 17.37 | 17.55 | -5.19% | 900,980 | 1,593,579,718 |
| 2024-12-13 | 18.02 | 18.93 | 17.9 | 18.51 | +1.59% | 1,195,357 | 2,208,147,257 |
| 2024-12-12 | 18.25 | 18.35 | 17.73 | 18.22 | -0.44% | 846,403 | 1,524,893,852 |
| 2024-12-11 | 18.63 | 19.15 | 18.11 | 18.3 | -3.07% | 1,015,437 | 1,870,728,767 |
| 2024-12-10 | 19.04 | 19.5 | 18.71 | 18.88 | +1.51% | 1,259,986 | 2,408,104,691 |
| 2024-12-09 | 18.81 | 19.08 | 18.41 | 18.6 | -1.8% | 919,759 | 1,717,954,196 |
| 2024-12-06 | 18.9 | 19.43 | 18.83 | 18.94 | -1.1% | 1,094,840 | 2,088,083,619 |
| 2024-12-05 | 19.37 | 19.62 | 19 | 19.15 | -5.71% | 1,498,855 | 2,885,041,761 |
| 2024-12-04 | 21.5 | 21.5 | 20.21 | 20.31 | -5.58% | 1,712,946 | 3,537,989,049 |
| 2024-12-03 | 21.54 | 22.5 | 20.67 | 21.51 | +2.28% | 2,369,358 | 5,086,546,804 |
| 2024-12-02 | 20.5 | 21.88 | 20.26 | 21.03 | -6.41% | 2,215,914 | 4,684,864,476 |
| 2024-11-29 | 21.07 | 22.47 | 20.12 | 22.47 | +9.99% | 2,733,451 | 5,936,984,184 |
| 2024-11-28 | 21.68 | 22.8 | 20.28 | 20.43 | -1.97% | 2,588,550 | 5,606,543,859 |
| 2024-11-27 | 20.84 | 21.98 | 20.84 | 20.84 | -9.98% | 2,451,409 | 5,152,300,588 |
| 2024-11-26 | 23.15 | 23.66 | 23.15 | 23.15 | -9.99% | 1,277,556 | 2,961,555,540 |
| 2024-11-25 | 24.5 | 25.72 | 23.55 | 25.72 | +10.01% | 3,040,325 | 7,643,391,341 |
| 2024-11-22 | 22.22 | 24.44 | 20.4 | 23.38 | +5.22% | 3,507,801 | 7,973,212,167 |
| 2024-11-21 | 22.99 | 23.64 | 20.61 | 22.22 | +2.97% | 3,392,174 | 7,627,755,955 |
| 2024-11-20 | 21.01 | 21.58 | 21.01 | 21.58 | +9.99% | 1,346,960 | 2,892,152,993 |
| 2024-11-19 | 19.62 | 21.27 | 19.62 | 19.62 | -10% | 3,238,041 | 6,456,412,319 |
| 2024-11-18 | 22 | 22.94 | 21.8 | 21.8 | +4.56% | 3,292,322 | 7,480,284,369 |
| 2024-11-15 | 19.49 | 20.85 | 19.49 | 20.85 | +10.03% | 2,709,925 | 5,588,817,867 |
| 2024-11-14 | 20.5 | 21.41 | 18.68 | 18.95 | -2.62% | 3,413,199 | 7,087,299,104 |
| 2024-11-13 | 19.02 | 19.46 | 18.23 | 19.46 | +10.01% | 2,926,007 | 5,614,512,960 |
| 2024-11-12 | 17.69 | 17.69 | 17.06 | 17.69 | +10.01% | 554,516 | 979,331,613 |
| 2024-11-11 | 16.08 | 16.08 | 15.81 | 16.08 | +9.99% | 752,386 | 1,209,036,809 |
| 2024-11-08 | 14.62 | 14.62 | 14.62 | 14.62 | +10.01% | 67,965 | 99,364,114 |
| 2024-11-07 | 13.29 | 13.29 | 13.29 | 13.29 | +10.02% | 156,594 | 208,112,828 |
| 2024-11-06 | 12.29 | 12.35 | 12 | 12.08 | -1.87% | 472,043 | 575,285,868 |
| 2024-11-05 | 11.93 | 12.39 | 11.71 | 12.31 | +3.01% | 591,417 | 714,065,371 |
| 2024-11-04 | 12.29 | 12.3 | 11.78 | 11.95 | 0% | 659,552 | 793,807,103 |
| 2024-11-01 | 11.51 | 12.31 | 11.46 | 11.95 | +3.91% | 738,790 | 883,097,741 |
| 2024-10-31 | 11.18 | 11.55 | 11.09 | 11.5 | +3.23% | 323,624 | 368,237,203 |
| 2024-10-30 | 11.2 | 11.32 | 11 | 11.14 | -0.8% | 192,656 | 214,873,706 |
| 2024-10-29 | 11.46 | 11.52 | 11.2 | 11.23 | -1.92% | 239,500 | 272,329,254 |
| 2024-10-28 | 11.49 | 11.5 | 11.31 | 11.45 | +0.26% | 215,958 | 245,775,808 |
| 2024-10-25 | 11.22 | 11.49 | 11.2 | 11.42 | +1.6% | 230,730 | 261,859,543 |
| 2024-10-24 | 11.3 | 11.39 | 11.09 | 11.24 | +0.18% | 152,433 | 171,079,674 |
| 2024-10-23 | 11.21 | 11.4 | 11.07 | 11.22 | +0.09% | 189,185 | 212,730,675 |
| 2024-10-22 | 11.3 | 11.33 | 11.08 | 11.21 | -1.23% | 228,520 | 255,697,685 |
| 2024-10-21 | 11.36 | 11.55 | 11.1 | 11.35 | +3.65% | 433,602 | 493,824,551 |
| 2024-10-18 | 10.37 | 11.17 | 10.37 | 10.95 | +5.29% | 289,092 | 312,303,280 |
| 2024-10-17 | 10.62 | 10.7 | 10.39 | 10.4 | -1.42% | 137,899 | 145,535,532 |
| 2024-10-16 | 10.52 | 10.76 | 10.42 | 10.55 | -1.03% | 148,818 | 157,274,190 |
| 2024-10-15 | 10.97 | 11.05 | 10.63 | 10.66 | -1.84% | 186,805 | 202,521,570 |
| 2024-10-14 | 10.62 | 10.87 | 10.3 | 10.86 | +2.26% | 233,948 | 247,952,498 |
| 2024-10-11 | 11.4 | 11.43 | 10.48 | 10.62 | -6.84% | 295,382 | 319,818,626 |
| 2024-10-10 | 11.97 | 12 | 11.15 | 11.4 | -2.73% | 335,339 | 387,218,295 |
| 2024-10-09 | 11.97 | 12.4 | 11.48 | 11.72 | -2.09% | 602,885 | 722,171,529 |
| 2024-10-08 | 11.97 | 11.97 | 11.31 | 11.97 | +10.02% | 614,138 | 729,188,201 |
| 2024-09-30 | 10.5 | 10.91 | 10.28 | 10.88 | +9.57% | 364,624 | 387,658,243 |
| 2024-09-27 | 9.98 | 9.98 | 9.72 | 9.93 | +4.09% | 142,404 | 140,666,628 |
| 2024-09-26 | 9.3 | 9.56 | 9.25 | 9.54 | +2.91% | 117,444 | 110,426,626 |
| 2024-09-25 | 9.26 | 9.46 | 9.19 | 9.27 | +0.98% | 136,467 | 127,530,039 |
| 2024-09-24 | 8.97 | 9.19 | 8.92 | 9.18 | +2.8% | 124,324 | 112,932,079 |
| 2024-09-23 | 8.9 | 8.97 | 8.71 | 8.93 | -0.45% | 74,548 | 66,206,575 |
| 2024-09-20 | 9.02 | 9.07 | 8.92 | 8.97 | -0.33% | 51,600 | 46,376,215 |
| 2024-09-19 | 8.84 | 9.03 | 8.71 | 9 | +2.62% | 64,774 | 57,731,101 |
| 2024-09-18 | 8.83 | 8.88 | 8.62 | 8.77 | -0.45% | 50,516 | 44,142,615 |
| 2024-09-13 | 8.95 | 9 | 8.8 | 8.81 | -1.56% | 39,574 | 35,166,886 |
| 2024-09-12 | 8.95 | 9.09 | 8.93 | 8.95 | -0.11% | 52,769 | 47,509,461 |
| 2024-09-11 | 8.94 | 9.01 | 8.85 | 8.96 | -0.55% | 46,692 | 41,720,425 |
| 2024-09-10 | 9 | 9.05 | 8.79 | 9.01 | +0.45% | 57,558 | 51,284,147 |
| 2024-09-09 | 9 | 9.12 | 8.94 | 8.97 | -0.66% | 49,624 | 44,803,600 |
| 2024-09-06 | 9.2 | 9.2 | 9.02 | 9.03 | -1.85% | 51,745 | 47,062,805 |
| 2024-09-05 | 9.12 | 9.25 | 9.11 | 9.2 | +0.99% | 49,227 | 45,191,020 |
| 2024-09-04 | 9.07 | 9.22 | 9.04 | 9.11 | -0.22% | 66,534 | 60,797,523 |
| 2024-09-03 | 9.12 | 9.22 | 9.07 | 9.13 | +0.22% | 69,706 | 63,707,430 |
| 2024-09-02 | 9.18 | 9.37 | 9.07 | 9.11 | -0.98% | 100,171 | 92,282,421 |
| 2024-08-30 | 9 | 9.31 | 8.97 | 9.2 | +2% | 126,358 | 116,363,579 |
| 2024-08-29 | 8.72 | 9.06 | 8.7 | 9.02 | +2.97% | 88,814 | 79,557,871 |
| 2024-08-28 | 8.63 | 8.84 | 8.61 | 8.76 | +1.51% | 51,086 | 44,683,420 |
| 2024-08-27 | 8.77 | 8.8 | 8.61 | 8.63 | -2.6% | 66,505 | 57,871,765 |
| 2024-08-26 | 8.6 | 8.9 | 8.6 | 8.86 | +3.14% | 83,669 | 73,716,155 |
| 2024-08-23 | 8.52 | 8.63 | 8.44 | 8.59 | +0.7% | 91,228 | 77,993,127 |
| 2024-08-22 | 8.71 | 9.05 | 8.49 | 8.53 | -0.93% | 101,197 | 87,435,721 |
| 2024-08-21 | 8.56 | 8.72 | 8.56 | 8.61 | -0.23% | 46,167 | 39,991,324 |
| 2024-08-20 | 8.8 | 8.82 | 8.57 | 8.63 | -1.6% | 67,136 | 58,366,389 |
| 2024-08-19 | 8.74 | 8.88 | 8.66 | 8.77 | +0.34% | 52,471 | 46,086,851 |
| 2024-08-16 | 8.84 | 8.92 | 8.74 | 8.74 | -1.02% | 42,284 | 37,314,225 |
| 2024-08-15 | 8.74 | 8.96 | 8.68 | 8.83 | +1.03% | 58,718 | 51,897,610 |
| 2024-08-14 | 8.83 | 8.88 | 8.74 | 8.74 | -1.13% | 35,020 | 30,820,728 |
| 2024-08-13 | 8.75 | 8.85 | 8.7 | 8.84 | +1.03% | 38,579 | 33,861,291 |
| 2024-08-12 | 8.85 | 8.88 | 8.71 | 8.75 | -1.8% | 45,512 | 40,022,386 |
| 2024-08-09 | 8.97 | 9.05 | 8.9 | 8.91 | 0% | 63,975 | 57,457,930 |
| 2024-08-08 | 8.89 | 9.02 | 8.74 | 8.91 | -0.22% | 67,619 | 60,010,145 |
| 2024-08-07 | 8.88 | 9 | 8.83 | 8.93 | +0.56% | 61,878 | 55,267,466 |
| 2024-08-06 | 8.85 | 8.95 | 8.77 | 8.88 | +0.91% | 60,973 | 53,980,050 |
| 2024-08-05 | 8.96 | 9.12 | 8.8 | 8.8 | -2.87% | 91,639 | 82,087,910 |
| 2024-08-02 | 9.15 | 9.3 | 9.04 | 9.06 | -1.84% | 74,198 | 68,074,996 |
| 2024-08-01 | 9.08 | 9.27 | 9.07 | 9.23 | +1.21% | 96,356 | 88,530,563 |
| 2024-07-31 | 8.78 | 9.13 | 8.74 | 9.12 | +3.99% | 124,059 | 111,415,308 |
| 2024-07-30 | 8.65 | 8.79 | 8.58 | 8.77 | +1.04% | 51,956 | 45,263,925 |
| 2024-07-29 | 8.66 | 8.76 | 8.65 | 8.68 | -0.12% | 42,929 | 37,381,222 |
| 2024-07-26 | 8.49 | 8.72 | 8.47 | 8.69 | +2.36% | 60,196 | 51,994,735 |
| 2024-07-25 | 8.38 | 8.6 | 8.35 | 8.49 | -0.12% | 57,088 | 48,276,083 |
| 2024-07-24 | 8.66 | 8.74 | 8.5 | 8.5 | -1.85% | 69,550 | 59,734,851 |
| 2024-07-23 | 9.01 | 9.02 | 8.64 | 8.66 | -3.88% | 80,791 | 71,272,368 |
| 2024-07-22 | 8.97 | 9.05 | 8.91 | 9.01 | +0.56% | 79,434 | 71,487,681 |
| 2024-07-19 | 8.69 | 9.01 | 8.63 | 8.96 | +2.63% | 96,408 | 85,636,986 |
| 2024-07-18 | 8.75 | 8.8 | 8.55 | 8.73 | -0.8% | 71,944 | 62,358,331 |
| 2024-07-17 | 8.89 | 8.92 | 8.75 | 8.8 | -0.9% | 52,316 | 46,269,076 |
| 2024-07-16 | 8.8 | 8.91 | 8.7 | 8.88 | +1.14% | 55,967 | 49,370,315 |
| 2024-07-15 | 8.89 | 8.92 | 8.73 | 8.78 | -1.01% | 50,158 | 44,224,076 |
| 2024-07-12 | 9.02 | 9.03 | 8.85 | 8.87 | -0.89% | 52,183 | 46,421,841 |
| 2024-07-11 | 8.89 | 9.02 | 8.87 | 8.95 | +2.17% | 93,990 | 84,166,127 |
| 2024-07-10 | 8.74 | 8.92 | 8.68 | 8.76 | -1.57% | 95,547 | 84,313,503 |
| 2024-07-09 | 8.39 | 8.98 | 8.38 | 8.9 | +5.7% | 161,582 | 141,205,533 |
| 2024-07-08 | 8.63 | 8.7 | 8.39 | 8.42 | -2.77% | 72,355 | 61,737,126 |
| 2024-07-05 | 8.62 | 8.72 | 8.51 | 8.66 | +0.35% | 48,322 | 41,707,712 |
| 2024-07-04 | 8.84 | 8.9 | 8.59 | 8.63 | -2.38% | 78,450 | 68,249,155 |
| 2024-07-03 | 8.8 | 8.92 | 8.73 | 8.84 | +0.45% | 74,400 | 65,572,457 |
| 2024-07-02 | 8.9 | 8.92 | 8.76 | 8.8 | -1.12% | 81,097 | 71,374,451 |
| 2024-07-01 | 9.06 | 9.11 | 8.7 | 8.9 | 0% | 110,183 | 97,729,104 |
| 2024-06-28 | 8.84 | 9.08 | 8.8 | 8.9 | +0.34% | 77,330 | 69,448,021 |
| 2024-06-27 | 9.1 | 9.17 | 8.87 | 8.87 | -2.85% | 75,336 | 67,641,191 |
| 2024-06-26 | 8.7 | 9.15 | 8.58 | 9.13 | +5.18% | 107,726 | 95,873,090 |
| 2024-06-25 | 8.96 | 8.96 | 8.6 | 8.68 | -2.69% | 114,894 | 100,586,897 |
| 2024-06-24 | 9.37 | 9.39 | 8.8 | 8.92 | -5.11% | 122,191 | 111,011,208 |
| 2024-06-21 | 9.5 | 9.5 | 9.31 | 9.4 | -1.47% | 74,127 | 69,807,043 |
| 2024-06-20 | 9.65 | 9.81 | 9.49 | 9.54 | -1.45% | 133,825 | 129,393,681 |
| 2024-06-19 | 9.77 | 9.85 | 9.61 | 9.68 | -1.02% | 91,392 | 88,686,439 |
| 2024-06-18 | 9.88 | 9.88 | 9.66 | 9.78 | 0% | 109,326 | 107,065,907 |
| 2024-06-17 | 9.66 | 9.83 | 9.6 | 9.78 | +0.72% | 102,439 | 100,002,974 |
| 2024-06-14 | 9.73 | 9.75 | 9.59 | 9.71 | -0.82% | 108,395 | 104,741,627 |
| 2024-06-13 | 9.69 | 9.85 | 9.65 | 9.79 | +0.93% | 173,283 | 169,009,331 |
| 2024-06-12 | 9.66 | 9.83 | 9.61 | 9.7 | +0.31% | 159,841 | 155,116,174 |
| 2024-06-11 | 9.09 | 9.84 | 8.96 | 9.67 | +6.15% | 251,019 | 238,655,543 |
| 2024-06-07 | 9.06 | 9.24 | 8.97 | 9.11 | +0.89% | 79,286 | 72,150,951 |
| 2024-06-06 | 9.24 | 9.37 | 8.99 | 9.03 | -2.9% | 107,631 | 98,272,358 |
| 2024-06-05 | 9.35 | 9.51 | 9.3 | 9.3 | -0.85% | 62,659 | 58,947,875 |
| 2024-06-04 | 9.49 | 9.49 | 9.24 | 9.38 | -1.16% | 85,389 | 79,556,068 |
| 2024-06-03 | 9.66 | 9.69 | 9.39 | 9.49 | -1.45% | 87,458 | 83,489,323 |
| 2024-05-31 | 9.7 | 9.71 | 9.61 | 9.63 | -0.21% | 83,976 | 81,091,612 |
| 2024-05-30 | 9.48 | 9.71 | 9.4 | 9.65 | +1.37% | 117,009 | 112,459,941 |
| 2024-05-29 | 9.45 | 9.6 | 9.42 | 9.52 | +0.74% | 84,339 | 80,403,889 |
| 2024-05-28 | 9.41 | 9.64 | 9.36 | 9.45 | +0.43% | 115,840 | 110,142,881 |
| 2024-05-27 | 9.37 | 9.43 | 9.12 | 9.41 | +1.51% | 92,902 | 85,941,590 |
| 2024-05-24 | 9.48 | 9.52 | 9.26 | 9.27 | -2.32% | 99,415 | 93,011,893 |
| 2024-05-23 | 9.72 | 9.73 | 9.45 | 9.49 | -2.67% | 99,040 | 94,487,895 |
| 2024-05-22 | 9.66 | 9.76 | 9.65 | 9.75 | +0.52% | 55,736 | 54,144,231 |
| 2024-05-21 | 9.81 | 9.85 | 9.67 | 9.7 | -1.52% | 76,960 | 74,836,002 |
| 2024-05-20 | 9.68 | 9.89 | 9.66 | 9.85 | +1.65% | 117,581 | 115,389,966 |
| 2024-05-17 | 9.56 | 9.7 | 9.47 | 9.69 | +1.68% | 100,815 | 96,880,842 |
| 2024-05-16 | 9.6 | 9.65 | 9.51 | 9.53 | -0.1% | 65,031 | 62,351,220 |
| 2024-05-15 | 9.63 | 9.67 | 9.49 | 9.54 | -0.83% | 81,329 | 77,903,087 |
| 2024-05-14 | 9.66 | 9.78 | 9.59 | 9.62 | +0.21% | 82,785 | 79,866,516 |
| 2024-05-13 | 9.78 | 9.78 | 9.56 | 9.6 | -2.54% | 121,710 | 117,242,281 |
| 2024-05-10 | 10.05 | 10.09 | 9.79 | 9.85 | -1.99% | 142,248 | 140,301,274 |
| 2024-05-09 | 9.76 | 10.08 | 9.75 | 10.05 | +3.08% | 156,214 | 155,919,501 |
| 2024-05-08 | 9.91 | 9.91 | 9.72 | 9.75 | -1.71% | 118,263 | 115,805,657 |
| 2024-05-07 | 9.87 | 9.95 | 9.76 | 9.92 | +0.51% | 133,464 | 131,926,267 |
| 2024-05-06 | 9.66 | 10.05 | 9.66 | 9.87 | +2.6% | 336,721 | 333,985,598 |
| 2024-04-30 | 10.21 | 10.26 | 9.62 | 9.62 | -10.01% | 444,460 | 433,704,961 |
| 2024-04-29 | 10.41 | 10.72 | 10.4 | 10.69 | +3.29% | 136,951 | 145,268,867 |
| 2024-04-26 | 9.97 | 10.39 | 9.95 | 10.35 | +3.6% | 147,263 | 150,593,771 |
| 2024-04-25 | 9.96 | 10.16 | 9.79 | 9.99 | +0.2% | 100,262 | 100,211,318 |
| 2024-04-24 | 9.9 | 10.08 | 9.89 | 9.97 | +0.81% | 121,609 | 121,375,498 |
| 2024-04-23 | 10.11 | 10.25 | 9.85 | 9.89 | -2.18% | 132,351 | 131,982,899 |
| 2024-04-22 | 10.05 | 10.36 | 10.01 | 10.11 | -1.56% | 126,688 | 128,597,602 |
| 2024-04-19 | 10.36 | 10.52 | 10.2 | 10.27 | -2% | 148,704 | 153,092,936 |
| 2024-04-18 | 10.68 | 10.68 | 10.39 | 10.48 | -2.15% | 144,217 | 151,956,218 |
| 2024-04-17 | 10.5 | 10.84 | 10.5 | 10.71 | +3.18% | 143,646 | 153,488,918 |
| 2024-04-16 | 10.88 | 10.93 | 10.36 | 10.38 | -4.95% | 165,542 | 174,439,306 |
| 2024-04-15 | 11.24 | 11.24 | 10.71 | 10.92 | -0.46% | 177,619 | 194,866,149 |
| 2024-04-12 | 11.17 | 11.25 | 10.88 | 10.97 | -2.4% | 193,597 | 213,210,060 |
| 2024-04-11 | 11.02 | 11.68 | 10.85 | 11.24 | +1.81% | 256,170 | 289,362,658 |
| 2024-04-10 | 11.38 | 11.6 | 10.93 | 11.04 | -2.99% | 176,105 | 197,594,595 |
| 2024-04-09 | 11 | 11.39 | 10.94 | 11.38 | +3.64% | 139,260 | 156,494,725 |
| 2024-04-08 | 11.35 | 11.36 | 10.97 | 10.98 | -3.51% | 127,991 | 142,775,933 |
| 2024-04-03 | 11.33 | 11.47 | 11.22 | 11.38 | +0.53% | 121,164 | 137,603,287 |
| 2024-04-02 | 11.4 | 11.43 | 11.19 | 11.32 | -0.35% | 78,620 | 88,686,612 |
| 2024-04-01 | 11.11 | 11.4 | 11.08 | 11.36 | +2.25% | 78,578 | 88,938,143 |
| 2024-03-29 | 11.03 | 11.12 | 10.87 | 11.11 | +1.28% | 54,387 | 59,789,398 |
| 2024-03-28 | 10.71 | 11.09 | 10.66 | 10.97 | +2.62% | 67,204 | 73,423,453 |
| 2024-03-27 | 11.12 | 11.18 | 10.68 | 10.69 | -4.04% | 77,099 | 83,946,056 |
| 2024-03-26 | 11.1 | 11.27 | 10.97 | 11.14 | -0.27% | 75,666 | 84,100,241 |
| 2024-03-25 | 11.48 | 11.5 | 11.14 | 11.17 | -2.45% | 95,007 | 107,812,228 |
| 2024-03-22 | 11.6 | 11.64 | 11.39 | 11.45 | -1.21% | 83,490 | 95,974,228 |
| 2024-03-21 | 11.63 | 11.73 | 11.46 | 11.59 | -0.34% | 93,517 | 108,279,864 |
| 2024-03-20 | 11.47 | 11.64 | 11.4 | 11.63 | +1.57% | 101,044 | 116,603,665 |
| 2024-03-19 | 11.43 | 11.57 | 11.36 | 11.45 | +0.09% | 111,031 | 127,378,485 |
| 2024-03-18 | 11.26 | 11.45 | 11.23 | 11.44 | +1.15% | 125,414 | 142,006,287 |
| 2024-03-15 | 11.07 | 11.31 | 10.95 | 11.31 | +3.01% | 130,067 | 144,775,826 |
| 2024-03-14 | 11.13 | 11.19 | 10.88 | 10.98 | -1.35% | 85,425 | 94,259,867 |
| 2024-03-13 | 11.1 | 11.21 | 11.06 | 11.13 | +0.54% | 94,737 | 105,467,330 |
| 2024-03-12 | 11.08 | 11.18 | 10.98 | 11.07 | +0.09% | 86,116 | 95,319,679 |
| 2024-03-11 | 10.92 | 11.08 | 10.9 | 11.06 | +1.56% | 84,451 | 92,775,862 |
| 2024-03-08 | 10.85 | 10.95 | 10.76 | 10.89 | +0.83% | 68,787 | 74,668,378 |
| 2024-03-07 | 10.97 | 11.1 | 10.8 | 10.8 | -0.46% | 110,548 | 121,096,943 |
| 2024-03-06 | 10.82 | 11 | 10.65 | 10.85 | +0.28% | 83,474 | 90,240,235 |
| 2024-03-05 | 11.07 | 11.1 | 10.77 | 10.82 | -1.55% | 126,475 | 138,390,622 |
| 2024-03-04 | 11.08 | 11.15 | 10.85 | 10.99 | -0.63% | 127,866 | 140,307,772 |
| 2024-03-01 | 11.17 | 11.23 | 10.88 | 11.06 | +1% | 162,423 | 179,364,399 |
| 2024-02-29 | 10.4 | 10.95 | 10.37 | 10.95 | +5.29% | 138,504 | 148,637,954 |
| 2024-02-28 | 10.92 | 11.1 | 10.4 | 10.4 | -4.59% | 165,089 | 178,517,944 |
| 2024-02-27 | 10.51 | 10.9 | 10.37 | 10.9 | +3.71% | 118,629 | 126,472,827 |
| 2024-02-26 | 10.51 | 10.7 | 10.41 | 10.51 | +0.77% | 109,743 | 115,766,006 |
| 2024-02-23 | 10.26 | 10.45 | 10.17 | 10.43 | +1.86% | 117,999 | 121,690,634 |
| 2024-02-22 | 10.11 | 10.26 | 10.06 | 10.24 | +1.39% | 85,092 | 86,713,759 |
| 2024-02-21 | 9.99 | 10.43 | 9.93 | 10.1 | +0.8% | 125,269 | 127,368,710 |
| 2024-02-20 | 10 | 10.06 | 9.87 | 10.02 | -0.1% | 100,645 | 100,460,334 |
| 2024-02-19 | 10.03 | 10.13 | 9.85 | 10.03 | +0.3% | 165,428 | 165,262,711 |
| 2024-02-08 | 10.1 | 10.21 | 9.82 | 10 | +1.94% | 247,563 | 248,351,909 |
| 2024-02-07 | 8.93 | 9.81 | 8.89 | 9.81 | +9.98% | 150,257 | 143,270,369 |
| 2024-02-06 | 8.28 | 8.96 | 8.07 | 8.92 | +7.21% | 155,626 | 132,405,032 |
| 2024-02-05 | 8.96 | 8.96 | 8.07 | 8.32 | -7.25% | 176,036 | 148,294,472 |
| 2024-02-02 | 9.4 | 9.64 | 8.6 | 8.97 | -4.98% | 146,968 | 134,051,494 |
| 2024-02-01 | 9.5 | 9.75 | 9.34 | 9.44 | -1.67% | 87,112 | 82,980,496 |
| 2024-01-31 | 10.1 | 10.19 | 9.6 | 9.6 | -5.42% | 95,377 | 93,878,514 |
| 2024-01-30 | 10.5 | 10.55 | 10.15 | 10.15 | -3.79% | 53,637 | 55,600,452 |
| 2024-01-29 | 10.91 | 10.93 | 10.55 | 10.55 | -2.41% | 66,402 | 71,001,597 |
| 2024-01-26 | 10.83 | 10.94 | 10.79 | 10.81 | -0.18% | 67,182 | 72,901,549 |
| 2024-01-25 | 10.42 | 10.84 | 10.34 | 10.83 | +3.93% | 91,767 | 98,022,790 |
| 2024-01-24 | 10.35 | 10.45 | 9.95 | 10.42 | +1.36% | 81,147 | 83,005,182 |
| 2024-01-23 | 10.27 | 10.35 | 10.04 | 10.28 | +0.78% | 71,987 | 73,621,278 |
| 2024-01-22 | 10.8 | 10.86 | 10.1 | 10.2 | -6.08% | 77,167 | 80,911,270 |
| 2024-01-19 | 10.9 | 10.99 | 10.81 | 10.86 | -1% | 42,688 | 46,493,036 |
| 2024-01-18 | 10.95 | 11.05 | 10.55 | 10.97 | -0.18% | 85,628 | 92,340,347 |
| 2024-01-17 | 11.28 | 11.32 | 10.98 | 10.99 | -2.83% | 50,399 | 56,178,417 |
| 2024-01-16 | 11.37 | 11.39 | 11.17 | 11.31 | -0.53% | 52,130 | 58,708,501 |
| 2024-01-15 | 11.39 | 11.49 | 11.27 | 11.37 | -0.35% | 41,148 | 46,815,060 |
| 2024-01-12 | 11.49 | 11.56 | 11.4 | 11.41 | -0.95% | 39,579 | 45,400,222 |
| 2024-01-11 | 11.3 | 11.57 | 11.29 | 11.52 | +1.77% | 56,455 | 64,593,213 |
| 2024-01-10 | 11.4 | 11.53 | 11.2 | 11.32 | -0.61% | 53,440 | 60,710,041 |
| 2024-01-09 | 11.46 | 11.55 | 11.34 | 11.39 | -0.18% | 68,281 | 78,118,193 |
| 2024-01-08 | 11.83 | 11.84 | 11.4 | 11.41 | -3.88% | 71,487 | 82,389,953 |
| 2024-01-05 | 12.07 | 12.17 | 11.77 | 11.87 | -1.9% | 87,698 | 104,800,488 |
| 2024-01-04 | 12.2 | 12.24 | 12 | 12.1 | -1.31% | 46,972 | 56,859,587 |
| 2024-01-03 | 12.33 | 12.37 | 12.13 | 12.26 | -0.65% | 52,113 | 63,840,306 |
| 2024-01-02 | 12.41 | 12.45 | 12.31 | 12.34 | -0.4% | 54,590 | 67,632,431 |
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：