股票概览
8.82
+0.34%
+0.03
8.83
开盘价
8.91
最高价
8.63
最低价
42,716
成交量
数据更新至: 2025-03-25
技术指标
9.22
MA5 (5日均线)
9.52
MA10 (10日均线)
9.75
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 | 8.83 | 8.91 | 8.63 | 8.82 | +0.34% | 42,716 | 37,350,944 |
| 2025-03-24 | 9.3 | 9.31 | 8.65 | 8.79 | -5.28% | 75,339 | 67,130,907 |
| 2025-03-21 | 9.51 | 9.56 | 9.26 | 9.28 | -2.93% | 54,287 | 50,879,370 |
| 2025-03-20 | 9.7 | 9.73 | 9.53 | 9.56 | -1.04% | 43,412 | 41,843,619 |
| 2025-03-19 | 9.92 | 9.92 | 9.62 | 9.66 | -2.42% | 60,424 | 58,704,903 |
| 2025-03-18 | 9.74 | 10.28 | 9.74 | 9.9 | +1.33% | 72,085 | 71,684,778 |
| 2025-03-17 | 9.79 | 9.91 | 9.6 | 9.77 | +0.31% | 52,432 | 51,292,603 |
| 2025-03-14 | 9.55 | 9.76 | 9.38 | 9.74 | +1.78% | 76,185 | 73,161,875 |
| 2025-03-13 | 9.96 | 9.97 | 9.36 | 9.57 | -5.53% | 113,911 | 109,467,085 |
| 2025-03-12 | 10.11 | 10.26 | 10 | 10.13 | +1% | 68,496 | 69,610,451 |
| 2025-03-11 | 9.9 | 10.08 | 9.85 | 10.03 | -0.4% | 66,371 | 66,108,548 |
| 2025-03-10 | 10.4 | 10.4 | 9.98 | 10.07 | -0.89% | 74,272 | 75,039,904 |
| 2025-03-07 | 10.31 | 10.56 | 10.06 | 10.16 | -2.31% | 93,614 | 96,553,018 |
| 2025-03-06 | 9.9 | 10.6 | 9.9 | 10.4 | +5.48% | 154,526 | 159,580,160 |
| 2025-03-05 | 9.87 | 9.96 | 9.68 | 9.86 | -0.1% | 56,781 | 55,665,361 |
| 2025-03-04 | 9.44 | 9.89 | 9.4 | 9.87 | +3.03% | 66,951 | 65,448,359 |
| 2025-03-03 | 9.52 | 9.83 | 9.34 | 9.58 | +1.16% | 74,982 | 72,549,497 |
| 2025-02-28 | 9.97 | 10.01 | 9.39 | 9.47 | -6.05% | 84,735 | 82,045,646 |
| 2025-02-27 | 10.16 | 10.38 | 9.86 | 10.08 | -0.98% | 89,606 | 90,356,578 |
| 2025-02-26 | 10.14 | 10.28 | 10.01 | 10.18 | +1.29% | 69,553 | 70,509,193 |
| 2025-02-25 | 9.87 | 10.24 | 9.81 | 10.05 | +0.4% | 83,785 | 84,328,348 |
| 2025-02-24 | 10.07 | 10.16 | 9.87 | 10.01 | -0.69% | 75,268 | 75,116,052 |
| 2025-02-21 | 9.75 | 10.19 | 9.58 | 10.08 | +3.07% | 104,505 | 103,523,685 |
| 2025-02-20 | 9.85 | 9.99 | 9.66 | 9.78 | +0.62% | 75,129 | 73,654,271 |
| 2025-02-19 | 9.51 | 9.73 | 9.42 | 9.72 | +2.32% | 77,241 | 74,359,302 |
| 2025-02-18 | 9.99 | 10.04 | 9.49 | 9.5 | -4.9% | 104,931 | 101,890,452 |
| 2025-02-17 | 10.11 | 10.27 | 9.87 | 9.99 | -0.6% | 117,896 | 118,263,673 |
| 2025-02-14 | 9.69 | 10.13 | 9.58 | 10.05 | +3.61% | 119,725 | 118,687,861 |
| 2025-02-13 | 9.88 | 9.91 | 9.59 | 9.7 | -2.12% | 91,968 | 89,437,979 |
| 2025-02-12 | 9.7 | 10 | 9.66 | 9.91 | +2.48% | 99,751 | 98,404,895 |
| 2025-02-11 | 9.63 | 9.94 | 9.38 | 9.67 | -0.51% | 124,355 | 119,818,418 |
| 2025-02-10 | 9.19 | 9.76 | 9.16 | 9.72 | +6% | 117,633 | 111,852,669 |
| 2025-02-07 | 9.02 | 9.32 | 9 | 9.17 | +1.33% | 93,680 | 85,704,604 |
| 2025-02-06 | 8.81 | 9.08 | 8.61 | 9.05 | +2.14% | 85,106 | 75,935,873 |
| 2025-02-05 | 8.44 | 8.86 | 8.44 | 8.86 | +7.92% | 116,289 | 101,034,323 |
| 2025-01-27 | 8.48 | 8.58 | 8.19 | 8.21 | -2.49% | 68,047 | 56,798,210 |
| 2025-01-24 | 7.99 | 8.42 | 7.99 | 8.42 | +4.99% | 73,881 | 61,172,752 |
| 2025-01-23 | 8.2 | 8.39 | 8.02 | 8.02 | -0.74% | 65,211 | 53,762,251 |
| 2025-01-22 | 8.22 | 8.22 | 8.05 | 8.08 | -1.34% | 35,130 | 28,466,035 |
| 2025-01-21 | 8.36 | 8.37 | 8.12 | 8.19 | -0.73% | 36,551 | 29,963,243 |
| 2025-01-20 | 8.23 | 8.37 | 8.16 | 8.25 | +0.73% | 44,859 | 37,097,899 |
| 2025-01-17 | 8.16 | 8.29 | 8.11 | 8.19 | -0.36% | 46,770 | 38,355,588 |
| 2025-01-16 | 8.32 | 8.47 | 8.15 | 8.22 | 0% | 55,972 | 46,411,539 |
| 2025-01-15 | 8.42 | 8.57 | 8.17 | 8.22 | -2.49% | 53,851 | 44,664,835 |
| 2025-01-14 | 8.1 | 8.43 | 8.06 | 8.43 | +5.38% | 57,428 | 47,734,660 |
| 2025-01-13 | 7.84 | 8.09 | 7.58 | 8 | +2.04% | 49,091 | 38,684,369 |
| 2025-01-10 | 8.15 | 8.29 | 7.84 | 7.84 | -3.8% | 46,868 | 37,800,039 |
| 2025-01-09 | 8.18 | 8.33 | 8.08 | 8.15 | -0.37% | 39,748 | 32,748,624 |
| 2025-01-08 | 8.24 | 8.35 | 7.92 | 8.18 | -1.56% | 57,882 | 47,158,365 |
| 2025-01-07 | 8.05 | 8.32 | 7.95 | 8.31 | +3.62% | 44,936 | 36,557,114 |
| 2025-01-06 | 8.14 | 8.16 | 7.71 | 8.02 | -0.37% | 50,969 | 40,892,209 |
| 2025-01-03 | 8.52 | 8.59 | 8.05 | 8.05 | -5.85% | 62,278 | 51,697,945 |
| 2025-01-02 | 8.86 | 8.96 | 8.45 | 8.55 | -3.17% | 57,571 | 50,009,159 |
| 2024-12-31 | 9.36 | 9.36 | 8.78 | 8.83 | -4.33% | 58,239 | 52,546,259 |
| 2024-12-30 | 9.42 | 9.5 | 9.02 | 9.23 | -2.33% | 58,133 | 53,789,946 |
| 2024-12-27 | 9.49 | 9.69 | 9.4 | 9.45 | -0.74% | 48,022 | 45,909,132 |
| 2024-12-26 | 9.45 | 9.64 | 9.31 | 9.52 | +1.49% | 33,453 | 31,947,210 |
| 2024-12-25 | 9.8 | 9.85 | 9.27 | 9.38 | -4.19% | 67,718 | 63,920,175 |
| 2024-12-24 | 9.88 | 10.01 | 9.56 | 9.79 | -1.01% | 60,160 | 58,870,700 |
| 2024-12-23 | 10.39 | 10.49 | 9.8 | 9.89 | -5.45% | 86,922 | 87,353,513 |
| 2024-12-20 | 10.14 | 10.57 | 10.13 | 10.46 | +2.15% | 92,248 | 95,841,402 |
| 2024-12-19 | 9.91 | 10.52 | 9.84 | 10.24 | +1.99% | 86,727 | 88,595,541 |
| 2024-12-18 | 10 | 10.18 | 9.66 | 10.04 | +1.62% | 80,826 | 80,666,018 |
| 2024-12-17 | 10.45 | 10.46 | 9.85 | 9.88 | -5.27% | 92,438 | 93,225,917 |
| 2024-12-16 | 10.68 | 10.83 | 10.37 | 10.43 | -2.34% | 79,501 | 83,735,962 |
| 2024-12-13 | 10.92 | 11.04 | 10.62 | 10.68 | -4.22% | 105,626 | 114,166,803 |
| 2024-12-12 | 11.79 | 11.79 | 10.98 | 11.15 | -2.19% | 173,769 | 196,334,320 |
| 2024-12-11 | 11.1 | 11.85 | 10.91 | 11.4 | +5.75% | 210,140 | 238,040,925 |
| 2024-12-10 | 11 | 11.1 | 10.74 | 10.78 | +1.79% | 116,349 | 126,738,491 |
| 2024-12-09 | 10.95 | 10.98 | 10.41 | 10.59 | -2.93% | 92,355 | 98,446,221 |
| 2024-12-06 | 10.74 | 11.13 | 10.6 | 10.91 | +2.54% | 138,528 | 150,931,855 |
| 2024-12-05 | 10.41 | 10.85 | 10.35 | 10.64 | +2.21% | 94,915 | 101,312,737 |
| 2024-12-04 | 10.73 | 10.85 | 10.33 | 10.41 | -3.07% | 84,240 | 89,252,398 |
| 2024-12-03 | 10.51 | 10.76 | 10.36 | 10.74 | +1.9% | 100,278 | 106,275,188 |
| 2024-12-02 | 10.42 | 10.56 | 10.19 | 10.54 | +1.25% | 101,868 | 106,122,497 |
| 2024-11-29 | 10.16 | 10.55 | 10.01 | 10.41 | +3.38% | 103,252 | 106,434,823 |
| 2024-11-28 | 10.12 | 10.45 | 10.06 | 10.07 | -0.69% | 89,247 | 91,520,786 |
| 2024-11-27 | 9.81 | 10.15 | 9.41 | 10.14 | +1.81% | 91,985 | 89,673,872 |
| 2024-11-26 | 9.9 | 10.62 | 9.8 | 9.96 | +0.61% | 124,732 | 127,049,009 |
| 2024-11-25 | 9.79 | 9.96 | 9.47 | 9.9 | +1.54% | 80,775 | 78,355,830 |
| 2024-11-22 | 10.25 | 10.59 | 9.74 | 9.75 | -5.43% | 106,375 | 108,509,632 |
| 2024-11-21 | 10.28 | 10.45 | 10.13 | 10.31 | +0.29% | 78,855 | 81,064,502 |
| 2024-11-20 | 10.14 | 10.45 | 10.03 | 10.28 | +1.28% | 79,063 | 80,910,239 |
| 2024-11-19 | 9.96 | 10.15 | 9.64 | 10.15 | +3.68% | 84,995 | 83,689,524 |
| 2024-11-18 | 10.56 | 10.61 | 9.58 | 9.79 | -5.32% | 113,174 | 111,371,965 |
| 2024-11-15 | 10.87 | 11.13 | 10.3 | 10.34 | -5.31% | 137,104 | 147,529,431 |
| 2024-11-14 | 11.2 | 11.53 | 10.85 | 10.92 | -2.41% | 110,182 | 123,088,378 |
| 2024-11-13 | 11.09 | 11.34 | 10.79 | 11.19 | -0.36% | 118,953 | 131,258,719 |
| 2024-11-12 | 12.04 | 12.27 | 11 | 11.23 | -2.09% | 195,733 | 226,781,911 |
| 2024-11-11 | 10.8 | 11.49 | 10.79 | 11.47 | +5.62% | 155,245 | 175,004,820 |
| 2024-11-08 | 10.98 | 11.35 | 10.72 | 10.86 | +1.02% | 161,703 | 178,356,785 |
| 2024-11-07 | 10.53 | 10.89 | 10.38 | 10.75 | +3.17% | 132,856 | 141,426,616 |
| 2024-11-06 | 10.49 | 10.76 | 10.26 | 10.42 | +1.66% | 163,590 | 171,992,876 |
| 2024-11-05 | 9.63 | 10.33 | 9.58 | 10.25 | +6.44% | 117,880 | 118,305,179 |
| 2024-11-04 | 9.26 | 9.63 | 9.13 | 9.63 | +3.33% | 87,115 | 82,174,265 |
| 2024-11-01 | 10.18 | 10.2 | 9.29 | 9.32 | -9.34% | 165,638 | 158,693,235 |
| 2024-10-31 | 9.89 | 10.48 | 9.85 | 10.28 | +3.32% | 140,229 | 143,561,606 |
| 2024-10-30 | 10.18 | 10.18 | 9.73 | 9.95 | -4.33% | 162,677 | 161,838,357 |
| 2024-10-29 | 10.7 | 10.89 | 10.38 | 10.4 | -2.16% | 133,482 | 141,899,270 |
| 2024-10-28 | 10.41 | 10.72 | 10.36 | 10.63 | +2.02% | 103,015 | 109,038,845 |
| 2024-10-25 | 10.36 | 10.66 | 10.33 | 10.42 | +0.1% | 123,050 | 128,734,905 |
| 2024-10-24 | 10.7 | 10.72 | 10.3 | 10.41 | -3.25% | 143,338 | 149,456,665 |
| 2024-10-23 | 10.9 | 11.35 | 10.76 | 10.76 | -2% | 182,291 | 201,583,881 |
| 2024-10-22 | 12.31 | 12.31 | 10.8 | 10.98 | -11.38% | 336,421 | 384,930,521 |
| 2024-10-21 | 11.2 | 12.5 | 11.18 | 12.39 | +13.05% | 376,564 | 443,935,226 |
| 2024-10-18 | 10.68 | 11.35 | 10.2 | 10.96 | +3.59% | 274,714 | 294,866,122 |
| 2024-10-17 | 11.53 | 11.8 | 10.5 | 10.58 | -2.13% | 260,134 | 289,499,842 |
| 2024-10-16 | 10.41 | 11.23 | 10.2 | 10.81 | +3.15% | 208,555 | 222,483,198 |
| 2024-10-15 | 10.44 | 11.34 | 10.1 | 10.48 | +0.96% | 270,028 | 292,873,539 |
| 2024-10-14 | 10.08 | 10.44 | 9.39 | 10.38 | +3.28% | 217,560 | 215,806,439 |
| 2024-10-11 | 9.77 | 10.48 | 9.5 | 10.05 | +0.3% | 226,621 | 227,276,584 |
| 2024-10-10 | 11.2 | 11.39 | 10 | 10.02 | -8.33% | 253,422 | 266,689,530 |
| 2024-10-09 | 10.95 | 12.77 | 10.06 | 10.93 | +0.28% | 422,866 | 478,490,919 |
| 2024-10-08 | 10.9 | 10.9 | 9.71 | 10.9 | +20.04% | 273,437 | 287,864,866 |
| 2024-09-30 | 8.09 | 9.24 | 8.09 | 9.08 | +17.92% | 232,513 | 200,054,925 |
| 2024-09-27 | 7.27 | 7.77 | 7.22 | 7.7 | +7.24% | 65,711 | 48,942,266 |
| 2024-09-26 | 7 | 7.19 | 6.89 | 7.18 | +2.57% | 85,044 | 59,966,796 |
| 2024-09-25 | 7.06 | 7.18 | 6.9 | 7 | +0.57% | 97,006 | 68,375,885 |
| 2024-09-24 | 6.81 | 6.97 | 6.58 | 6.96 | +2.81% | 89,968 | 61,227,058 |
| 2024-09-23 | 6.6 | 6.89 | 6.46 | 6.77 | +2.58% | 97,817 | 65,716,042 |
| 2024-09-20 | 6.49 | 6.75 | 6.43 | 6.6 | +2.17% | 83,996 | 55,621,887 |
| 2024-09-19 | 6.15 | 6.54 | 6.12 | 6.46 | +6.25% | 71,214 | 45,177,556 |
| 2024-09-18 | 6.41 | 6.41 | 6.01 | 6.08 | -4.4% | 66,098 | 40,515,806 |
| 2024-09-13 | 6.63 | 6.63 | 6.32 | 6.36 | -3.64% | 43,920 | 28,388,894 |
| 2024-09-12 | 6.54 | 6.75 | 6.5 | 6.6 | +1.23% | 44,543 | 29,582,397 |
| 2024-09-11 | 6.58 | 6.58 | 6.43 | 6.52 | -0.46% | 28,365 | 18,454,620 |
| 2024-09-10 | 6.38 | 6.59 | 6.27 | 6.55 | +2.99% | 36,167 | 23,211,306 |
| 2024-09-09 | 6.53 | 6.53 | 6.23 | 6.36 | -1.7% | 34,523 | 21,996,006 |
| 2024-09-06 | 6.81 | 6.81 | 6.47 | 6.47 | -4.43% | 60,155 | 39,764,562 |
| 2024-09-05 | 6.58 | 6.89 | 6.58 | 6.77 | +2.89% | 61,886 | 42,090,696 |
| 2024-09-04 | 6.69 | 6.73 | 6.56 | 6.58 | -2.08% | 39,094 | 25,945,165 |
| 2024-09-03 | 6.68 | 6.8 | 6.64 | 6.72 | +0.6% | 38,290 | 25,701,363 |
| 2024-09-02 | 6.95 | 6.95 | 6.68 | 6.68 | -3.05% | 54,816 | 37,124,952 |
| 2024-08-30 | 6.7 | 7.02 | 6.68 | 6.89 | +2.68% | 57,754 | 39,737,721 |
| 2024-08-29 | 6.56 | 6.77 | 6.49 | 6.71 | +2.29% | 33,736 | 22,507,948 |
| 2024-08-28 | 6.55 | 6.71 | 6.42 | 6.56 | 0% | 30,151 | 19,843,650 |
| 2024-08-27 | 6.67 | 6.8 | 6.54 | 6.56 | -2.67% | 37,767 | 25,086,905 |
| 2024-08-26 | 6.69 | 6.81 | 6.62 | 6.74 | +0.6% | 36,101 | 24,317,787 |
| 2024-08-23 | 6.6 | 6.8 | 6.53 | 6.7 | +1.52% | 42,572 | 28,435,645 |
| 2024-08-22 | 6.77 | 6.93 | 6.58 | 6.6 | -2.51% | 42,226 | 28,440,116 |
| 2024-08-21 | 6.8 | 6.96 | 6.77 | 6.77 | -1.6% | 43,885 | 30,022,682 |
| 2024-08-20 | 7.23 | 7.3 | 6.84 | 6.88 | -3.78% | 83,426 | 58,506,015 |
| 2024-08-19 | 6.94 | 7.45 | 6.86 | 7.15 | +4.38% | 112,900 | 81,407,238 |
| 2024-08-16 | 6.88 | 6.98 | 6.83 | 6.85 | 0% | 29,646 | 20,425,265 |
| 2024-08-15 | 6.73 | 6.95 | 6.64 | 6.85 | +1.63% | 34,469 | 23,498,135 |
| 2024-08-14 | 6.76 | 6.86 | 6.73 | 6.74 | -1.17% | 25,332 | 17,195,434 |
| 2024-08-13 | 6.7 | 6.82 | 6.64 | 6.82 | +1.79% | 33,551 | 22,617,977 |
| 2024-08-12 | 6.99 | 6.99 | 6.58 | 6.7 | -2.19% | 39,453 | 26,407,027 |
| 2024-08-09 | 7.05 | 7.08 | 6.84 | 6.85 | -2% | 44,279 | 30,782,611 |
| 2024-08-08 | 7.09 | 7.12 | 6.9 | 6.99 | -2.37% | 41,934 | 29,314,490 |
| 2024-08-07 | 7.19 | 7.29 | 7.07 | 7.16 | +0.42% | 42,127 | 30,317,225 |
| 2024-08-06 | 7.12 | 7.2 | 7.01 | 7.13 | +1.86% | 48,562 | 34,453,622 |
| 2024-08-05 | 7.34 | 7.42 | 6.99 | 7 | -5.02% | 69,332 | 49,964,303 |
| 2024-08-02 | 7.57 | 7.64 | 7.31 | 7.37 | -3.41% | 67,080 | 50,152,143 |
| 2024-08-01 | 7.61 | 7.71 | 7.53 | 7.63 | 0% | 62,836 | 47,849,929 |
| 2024-07-31 | 7.25 | 7.66 | 7.22 | 7.63 | +4.81% | 76,060 | 57,080,704 |
| 2024-07-30 | 7.36 | 7.43 | 7.21 | 7.28 | -2.15% | 73,616 | 53,791,247 |
| 2024-07-29 | 7.18 | 7.62 | 7 | 7.44 | +4.49% | 94,876 | 69,732,296 |
| 2024-07-26 | 7.04 | 7.2 | 7 | 7.12 | +1.14% | 38,008 | 27,003,009 |
| 2024-07-25 | 6.88 | 7.17 | 6.86 | 7.04 | +1.44% | 54,762 | 38,409,953 |
| 2024-07-24 | 7.15 | 7.28 | 6.91 | 6.94 | -4.54% | 65,954 | 46,468,821 |
| 2024-07-23 | 7.51 | 7.61 | 7.23 | 7.27 | -4.09% | 79,607 | 59,126,613 |
| 2024-07-22 | 7.44 | 7.65 | 7.31 | 7.58 | +5.87% | 111,730 | 83,924,058 |
| 2024-07-19 | 6.9 | 7.23 | 6.83 | 7.16 | +3.77% | 57,120 | 40,641,131 |
| 2024-07-18 | 7.07 | 7.17 | 6.78 | 6.9 | -2.68% | 46,833 | 32,191,086 |
| 2024-07-17 | 7.22 | 7.28 | 7.08 | 7.09 | -1.94% | 33,850 | 24,204,188 |
| 2024-07-16 | 7.25 | 7.32 | 7.02 | 7.23 | +1.26% | 37,122 | 26,734,739 |
| 2024-07-15 | 7.18 | 7.41 | 7.1 | 7.14 | -2.06% | 55,873 | 40,218,527 |
| 2024-07-12 | 7.49 | 7.54 | 7.26 | 7.29 | -2.67% | 44,044 | 32,595,474 |
| 2024-07-11 | 7.47 | 7.56 | 7.36 | 7.49 | +3.31% | 58,154 | 43,440,848 |
| 2024-07-10 | 7.27 | 7.44 | 7.08 | 7.25 | +0.69% | 53,494 | 39,033,227 |
| 2024-07-09 | 7.08 | 7.25 | 6.88 | 7.2 | -31.36% | 69,794 | 49,527,154 |
| 2024-07-08 | 11.25 | 11.29 | 10.42 | 10.49 | -5.58% | 50,005 | 53,225,188 |
| 2024-07-05 | 10.9 | 11.26 | 10.69 | 11.11 | +1.93% | 39,782 | 43,949,694 |
| 2024-07-04 | 11.49 | 11.52 | 10.88 | 10.9 | -4.47% | 38,848 | 43,115,455 |
| 2024-07-03 | 11.81 | 11.81 | 11.35 | 11.41 | -3.47% | 47,400 | 54,502,545 |
| 2024-07-02 | 11.68 | 12.15 | 11.61 | 11.82 | +1.46% | 53,395 | 63,763,731 |
| 2024-07-01 | 11.8 | 11.96 | 11.3 | 11.65 | -1.35% | 52,467 | 60,560,033 |
| 2024-06-28 | 11.85 | 12.25 | 11.75 | 11.81 | -0.76% | 49,320 | 59,185,906 |
| 2024-06-27 | 12.33 | 12.42 | 11.82 | 11.9 | -3.33% | 48,850 | 59,075,254 |
| 2024-06-26 | 11.78 | 12.37 | 11.51 | 12.31 | +4.68% | 73,868 | 88,323,008 |
| 2024-06-25 | 12.61 | 12.61 | 11.58 | 11.76 | -5.92% | 105,932 | 126,850,466 |
| 2024-06-24 | 13.17 | 13.24 | 12.4 | 12.5 | -6.37% | 94,069 | 119,754,226 |
| 2024-06-21 | 13.9 | 13.97 | 13.3 | 13.35 | -4.91% | 81,050 | 109,766,746 |
| 2024-06-20 | 13.74 | 15 | 13.55 | 14.04 | +1.89% | 109,102 | 155,394,048 |
| 2024-06-19 | 13.67 | 13.98 | 13.53 | 13.78 | +0.58% | 56,396 | 77,740,394 |
| 2024-06-18 | 13.12 | 13.79 | 13.06 | 13.7 | +4.42% | 51,141 | 69,297,094 |
| 2024-06-17 | 13.22 | 13.28 | 12.96 | 13.12 | -1.72% | 31,100 | 40,802,646 |
| 2024-06-14 | 13.31 | 13.6 | 12.99 | 13.35 | +0.23% | 48,557 | 64,357,998 |
| 2024-06-13 | 12.93 | 13.67 | 12.73 | 13.32 | +3.26% | 44,534 | 59,013,094 |
| 2024-06-12 | 12.7 | 13.17 | 12.66 | 12.9 | +1.34% | 29,610 | 38,327,335 |
| 2024-06-11 | 12.26 | 12.84 | 11.97 | 12.73 | +3.41% | 31,196 | 38,990,095 |
| 2024-06-07 | 12.02 | 12.39 | 12.02 | 12.31 | +2.24% | 29,862 | 36,586,625 |
| 2024-06-06 | 12.99 | 13.08 | 11.88 | 12.04 | -6.81% | 63,770 | 77,979,411 |
| 2024-06-05 | 12.97 | 13.19 | 12.79 | 12.92 | -0.46% | 27,464 | 35,783,941 |
| 2024-06-04 | 13.55 | 13.55 | 12.72 | 12.98 | -4.21% | 55,480 | 72,299,269 |
| 2024-06-03 | 14.24 | 14.28 | 13.51 | 13.55 | -3.76% | 36,319 | 50,167,285 |
| 2024-05-31 | 13.98 | 14.36 | 13.9 | 14.08 | +1.88% | 35,537 | 50,375,852 |
| 2024-05-30 | 13.53 | 14.09 | 13.33 | 13.82 | +1.92% | 35,325 | 48,835,702 |
| 2024-05-29 | 13.61 | 13.91 | 13.49 | 13.56 | -0.22% | 20,647 | 28,247,107 |
| 2024-05-28 | 13.94 | 14.05 | 13.55 | 13.59 | -2.58% | 22,824 | 31,345,563 |
| 2024-05-27 | 13.74 | 14.07 | 13.18 | 13.95 | +1.53% | 52,214 | 70,822,990 |
| 2024-05-24 | 14.27 | 14.46 | 13.71 | 13.74 | -3.92% | 53,186 | 74,437,494 |
| 2024-05-23 | 15 | 15.02 | 14.28 | 14.3 | -3.7% | 57,343 | 83,513,280 |
| 2024-05-22 | 15.2 | 15.3 | 14.79 | 14.85 | -2.17% | 51,369 | 76,983,203 |
| 2024-05-21 | 15.33 | 15.44 | 14.86 | 15.18 | -1.68% | 55,570 | 84,030,380 |
| 2024-05-20 | 15.65 | 15.76 | 15.02 | 15.44 | +1.25% | 72,936 | 112,243,012 |
| 2024-05-17 | 15.03 | 15.49 | 14.56 | 15.25 | +3.6% | 77,918 | 118,029,555 |
| 2024-05-16 | 14.83 | 15.17 | 14.65 | 14.72 | +0.48% | 59,144 | 88,235,540 |
| 2024-05-15 | 14.57 | 14.96 | 14.33 | 14.65 | 0% | 56,967 | 83,769,678 |
| 2024-05-14 | 14.99 | 15.17 | 14.26 | 14.65 | -1.01% | 72,718 | 105,906,057 |
| 2024-05-13 | 16.65 | 16.69 | 14.7 | 14.8 | -13.5% | 144,892 | 225,896,760 |
| 2024-05-10 | 17.77 | 18.75 | 17.11 | 17.11 | -3.33% | 96,211 | 173,149,228 |
| 2024-05-09 | 17.88 | 18.27 | 17.35 | 17.7 | -0.45% | 75,024 | 133,486,818 |
| 2024-05-08 | 17.63 | 18.13 | 17.24 | 17.78 | -1.11% | 73,489 | 130,754,950 |
| 2024-05-07 | 17.91 | 18.12 | 17.4 | 17.98 | -1.69% | 144,126 | 255,661,609 |
| 2024-05-06 | 18.19 | 18.31 | 17.2 | 18.29 | -2.35% | 140,141 | 249,284,491 |
| 2024-04-30 | 18.03 | 19.65 | 17.42 | 18.73 | +4.06% | 154,162 | 287,362,240 |
| 2024-04-29 | 18 | 18.1 | 16.95 | 18 | +0.56% | 144,608 | 252,988,522 |
| 2024-04-26 | 14.98 | 18.12 | 14.72 | 17.9 | +18.54% | 222,163 | 376,414,132 |
| 2024-04-25 | 15.15 | 15.38 | 14.68 | 15.1 | -1.82% | 72,842 | 109,156,066 |
| 2024-04-24 | 13.23 | 15.69 | 13.1 | 15.38 | +16.96% | 143,736 | 211,716,050 |
| 2024-04-23 | 12.48 | 13.5 | 12.47 | 13.15 | +4.37% | 63,243 | 82,213,239 |
| 2024-04-22 | 12.35 | 12.95 | 11.76 | 12.6 | +2.02% | 52,129 | 65,036,609 |
| 2024-04-19 | 12.47 | 12.85 | 11.94 | 12.35 | -1.75% | 63,814 | 78,897,731 |
| 2024-04-18 | 12.98 | 13 | 12.44 | 12.57 | -3.16% | 61,789 | 78,443,993 |
| 2024-04-17 | 12.15 | 13.03 | 12.15 | 12.98 | +9.08% | 61,804 | 79,146,394 |
| 2024-04-16 | 13.6 | 13.63 | 11.71 | 11.9 | -13.64% | 110,607 | 135,826,513 |
| 2024-04-15 | 14.91 | 15.38 | 13.47 | 13.78 | -6.83% | 86,784 | 125,927,273 |
| 2024-04-12 | 15.5 | 15.78 | 14.73 | 14.79 | -4.21% | 79,755 | 120,646,106 |
| 2024-04-11 | 15.15 | 16.43 | 15.15 | 15.44 | 0% | 111,875 | 175,930,835 |
| 2024-04-10 | 15.21 | 15.86 | 14.8 | 15.44 | +1.18% | 100,866 | 154,019,738 |
| 2024-04-09 | 14.51 | 15.35 | 14.27 | 15.26 | +7.24% | 92,505 | 137,810,906 |
| 2024-04-08 | 15.18 | 15.5 | 14.17 | 14.23 | -6.93% | 75,099 | 109,507,947 |
| 2024-04-03 | 15.21 | 15.75 | 14.73 | 15.29 | -1.23% | 98,579 | 148,936,562 |
| 2024-04-02 | 15.9 | 15.99 | 15.18 | 15.48 | -4.74% | 128,472 | 200,266,850 |
| 2024-04-01 | 15.04 | 16.33 | 14.78 | 16.25 | +10.47% | 149,846 | 233,266,358 |
| 2024-03-29 | 13.65 | 15.43 | 13.32 | 14.71 | +6.75% | 111,766 | 159,493,240 |
| 2024-03-28 | 13.08 | 14.1 | 12.96 | 13.78 | +5.76% | 80,653 | 110,015,037 |
| 2024-03-27 | 14.01 | 14.02 | 13.03 | 13.03 | -5.99% | 65,527 | 87,094,649 |
| 2024-03-26 | 14.2 | 14.43 | 13.52 | 13.86 | -2.19% | 67,510 | 94,183,979 |
| 2024-03-25 | 14.83 | 15.58 | 14.11 | 14.17 | -5.41% | 95,117 | 141,181,164 |
| 2024-03-22 | 15.56 | 15.56 | 14.61 | 14.98 | -2.79% | 98,171 | 146,693,734 |
| 2024-03-21 | 15.29 | 15.84 | 14.6 | 15.41 | +3.28% | 139,119 | 211,226,622 |
| 2024-03-20 | 14.39 | 15 | 14.33 | 14.92 | +3.68% | 86,452 | 127,754,598 |
| 2024-03-19 | 14.25 | 14.68 | 14.07 | 14.39 | +1.98% | 88,112 | 126,581,916 |
| 2024-03-18 | 13.48 | 14.29 | 13.26 | 14.11 | +5.22% | 74,261 | 102,085,613 |
| 2024-03-15 | 13.47 | 13.47 | 13.2 | 13.41 | -0.45% | 46,974 | 62,632,892 |
| 2024-03-14 | 13.83 | 13.83 | 13.13 | 13.47 | -2.39% | 58,845 | 79,344,671 |
| 2024-03-13 | 13.51 | 14 | 13.37 | 13.8 | +2.22% | 82,532 | 113,136,679 |
| 2024-03-12 | 13.28 | 13.7 | 13.2 | 13.5 | +2.12% | 53,961 | 72,511,763 |
| 2024-03-11 | 12.83 | 13.28 | 12.74 | 13.22 | +2.56% | 41,484 | 54,078,677 |
| 2024-03-08 | 12.9 | 13 | 12.58 | 12.89 | +0.47% | 35,383 | 45,262,328 |
| 2024-03-07 | 13.15 | 13.5 | 12.7 | 12.83 | -2.43% | 42,273 | 55,271,538 |
| 2024-03-06 | 13.28 | 13.48 | 12.81 | 13.15 | -0.9% | 43,925 | 57,806,320 |
| 2024-03-05 | 13.75 | 13.77 | 13.06 | 13.27 | -2.93% | 50,831 | 67,934,740 |
| 2024-03-04 | 13.86 | 14.14 | 13.41 | 13.67 | -0.8% | 65,256 | 89,414,641 |
| 2024-03-01 | 13.4 | 13.96 | 13.38 | 13.78 | +3.07% | 70,816 | 96,615,385 |
| 2024-02-29 | 12.51 | 13.45 | 12.5 | 13.37 | +4.37% | 64,678 | 84,891,991 |
| 2024-02-28 | 15.01 | 15.05 | 12.75 | 12.81 | -12.62% | 112,965 | 157,702,599 |
| 2024-02-27 | 13.9 | 14.71 | 13.68 | 14.66 | +6.54% | 72,021 | 102,179,125 |
| 2024-02-26 | 13.69 | 13.97 | 13.3 | 13.76 | -1.01% | 61,919 | 84,502,419 |
| 2024-02-23 | 13.2 | 13.9 | 13.08 | 13.9 | +8.85% | 76,467 | 102,863,613 |
| 2024-02-22 | 12.4 | 12.81 | 12.37 | 12.77 | +2.32% | 48,464 | 61,275,084 |
| 2024-02-21 | 12 | 13.15 | 11.71 | 12.48 | +3.06% | 59,890 | 75,278,718 |
| 2024-02-20 | 11.92 | 12.15 | 11.6 | 12.11 | +0.67% | 50,163 | 59,647,466 |
| 2024-02-19 | 11.92 | 12.98 | 11.31 | 12.03 | +4.07% | 107,306 | 129,132,202 |
| 2024-02-08 | 9.51 | 11.56 | 8.88 | 11.56 | +20.04% | 98,889 | 101,176,754 |
| 2024-02-07 | 10.5 | 10.51 | 9.5 | 9.63 | -6.69% | 82,912 | 82,085,670 |
| 2024-02-06 | 10.25 | 10.66 | 9.3 | 10.32 | -0.77% | 77,336 | 76,753,692 |
| 2024-02-05 | 12.2 | 12.2 | 9.89 | 10.4 | -15.86% | 68,914 | 73,370,088 |
| 2024-02-02 | 13.78 | 13.78 | 11.76 | 12.36 | -6.79% | 44,150 | 55,427,173 |
| 2024-02-01 | 13.32 | 13.52 | 12.92 | 13.26 | -1.7% | 29,539 | 39,169,400 |
| 2024-01-31 | 13.99 | 14.34 | 13.32 | 13.49 | -7.92% | 33,882 | 46,680,694 |
| 2024-01-30 | 15.01 | 15.1 | 14.59 | 14.65 | -2.46% | 24,234 | 35,953,105 |
| 2024-01-29 | 16.04 | 16.07 | 14.72 | 15.02 | -4.76% | 21,537 | 33,064,557 |
| 2024-01-26 | 16.02 | 16.31 | 15.67 | 15.77 | -0.76% | 24,098 | 38,613,591 |
| 2024-01-25 | 15.5 | 15.98 | 15.25 | 15.89 | +2.58% | 29,954 | 47,066,212 |
| 2024-01-24 | 15.45 | 15.66 | 14.83 | 15.49 | +0.58% | 24,430 | 37,189,997 |
| 2024-01-23 | 15.06 | 15.49 | 15.05 | 15.4 | +1.32% | 31,543 | 48,167,320 |
| 2024-01-22 | 16.45 | 16.53 | 15.11 | 15.2 | -7.03% | 25,211 | 39,884,974 |
| 2024-01-19 | 16.74 | 16.81 | 16.31 | 16.35 | -1.8% | 18,550 | 30,580,378 |
| 2024-01-18 | 16.75 | 16.84 | 16.15 | 16.65 | -0.6% | 20,999 | 34,606,102 |
| 2024-01-17 | 17.5 | 17.5 | 16.75 | 16.75 | -3.57% | 14,891 | 25,456,566 |
| 2024-01-16 | 17.5 | 17.5 | 17.01 | 17.37 | -0.57% | 18,403 | 31,698,980 |
| 2024-01-15 | 17.8 | 18 | 17.35 | 17.47 | -1.69% | 18,582 | 32,570,471 |
| 2024-01-12 | 18.23 | 18.45 | 17.73 | 17.77 | -2.9% | 17,490 | 31,530,834 |
| 2024-01-11 | 17.85 | 18.39 | 17.62 | 18.3 | +3.57% | 21,572 | 39,079,784 |
| 2024-01-10 | 17.82 | 18.07 | 17.57 | 17.67 | -1.56% | 14,318 | 25,430,273 |
| 2024-01-09 | 18.5 | 18.5 | 17.75 | 17.95 | -0.28% | 16,918 | 30,457,385 |
| 2024-01-08 | 18.55 | 18.72 | 17.94 | 18 | -2.65% | 19,308 | 35,091,182 |
| 2024-01-05 | 18.74 | 19.01 | 18.43 | 18.49 | -1.86% | 13,727 | 25,689,435 |
| 2024-01-04 | 19.22 | 19.36 | 18.83 | 18.84 | -1.26% | 16,326 | 31,104,536 |
| 2024-01-03 | 19.32 | 19.45 | 18.88 | 19.08 | -1.24% | 14,287 | 27,273,552 |
| 2024-01-02 | 19.79 | 19.88 | 19.25 | 19.32 | -1.83% | 16,676 | 32,354,103 |
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：