股票概览
19.13
+1%
+0.19
19
开盘价
19.41
最高价
18.81
最低价
39,980
成交量
数据更新至: 2025-03-25
技术指标
19.84
MA5 (5日均线)
21.08
MA10 (10日均线)
20.68
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 | 19 | 19.41 | 18.81 | 19.13 | +1% | 39,980 | 76,577,317 |
| 2025-03-24 | 19.23 | 19.44 | 18.43 | 18.94 | -1.51% | 48,363 | 91,282,990 |
| 2025-03-21 | 20.8 | 20.85 | 19.1 | 19.23 | -8.03% | 83,725 | 165,997,416 |
| 2025-03-20 | 20.98 | 21.39 | 20.49 | 20.91 | -0.33% | 49,177 | 103,524,325 |
| 2025-03-19 | 21.2 | 21.41 | 20.5 | 20.98 | +0.05% | 61,471 | 129,055,910 |
| 2025-03-18 | 22.4 | 22.45 | 20.9 | 20.97 | -7.34% | 117,141 | 251,840,231 |
| 2025-03-17 | 23 | 23 | 21.02 | 22.63 | -1.27% | 148,014 | 326,164,349 |
| 2025-02-28 | 22.65 | 23.5 | 22.23 | 22.92 | -1.08% | 101,339 | 232,958,328 |
| 2025-02-27 | 22.05 | 23.28 | 20.8 | 23.17 | +5.51% | 155,439 | 342,610,605 |
| 2025-02-26 | 20.55 | 22.55 | 20.01 | 21.96 | +6.86% | 115,081 | 245,673,440 |
| 2025-02-25 | 20.2 | 20.88 | 20.2 | 20.55 | +0.05% | 36,467 | 74,950,443 |
| 2025-02-24 | 20.71 | 20.84 | 20.2 | 20.54 | -1.49% | 39,300 | 80,743,946 |
| 2025-02-21 | 20.66 | 20.94 | 20.02 | 20.85 | +0.92% | 49,921 | 102,656,748 |
| 2025-02-20 | 20.44 | 20.82 | 20.21 | 20.66 | +0.54% | 45,960 | 94,578,986 |
| 2025-02-19 | 19.6 | 20.65 | 19.53 | 20.55 | +5.22% | 55,685 | 113,345,806 |
| 2025-02-18 | 20.1 | 20.24 | 19.36 | 19.53 | -2.93% | 34,317 | 67,992,761 |
| 2025-02-17 | 19.88 | 20.41 | 19.86 | 20.12 | +1.21% | 37,328 | 75,054,145 |
| 2025-02-14 | 20.18 | 20.18 | 19.64 | 19.88 | +0.1% | 39,877 | 78,975,682 |
| 2025-02-13 | 20.26 | 20.39 | 19.74 | 19.86 | -1.97% | 40,904 | 81,724,729 |
| 2025-02-12 | 20.6 | 21.1 | 19.8 | 20.26 | -1.65% | 67,257 | 135,884,441 |
| 2025-02-11 | 21.05 | 21.05 | 20.08 | 20.6 | -2.23% | 63,077 | 128,646,145 |
| 2025-02-10 | 20.1 | 21.37 | 19.86 | 21.07 | +4.93% | 85,473 | 175,838,940 |
| 2025-02-07 | 20.35 | 20.64 | 19.78 | 20.08 | -1.33% | 64,709 | 130,446,984 |
| 2025-02-06 | 20.08 | 20.97 | 19.87 | 20.35 | +1.65% | 50,261 | 103,332,874 |
| 2025-02-05 | 20.8 | 21.18 | 19.94 | 20.02 | -2.53% | 39,835 | 81,434,921 |
| 2025-01-27 | 20.51 | 20.73 | 19.88 | 20.54 | +0.15% | 38,405 | 77,782,497 |
| 2025-01-24 | 20.72 | 20.96 | 20.4 | 20.51 | -1.11% | 37,438 | 77,267,476 |
| 2025-01-23 | 21.23 | 21.99 | 20.7 | 20.74 | -1.61% | 54,427 | 116,251,838 |
| 2025-01-22 | 21.8 | 21.8 | 20.81 | 21.08 | -2.68% | 44,875 | 94,548,200 |
| 2025-01-21 | 21.68 | 22.15 | 21.2 | 21.66 | -0.32% | 67,048 | 145,335,857 |
| 2025-01-20 | 21.08 | 22.18 | 20.88 | 21.73 | +3.48% | 117,201 | 252,997,535 |
| 2025-01-17 | 20.96 | 21.6 | 20.63 | 21 | +0.19% | 53,428 | 112,274,128 |
| 2025-01-16 | 21.24 | 21.67 | 20.44 | 20.96 | -2.15% | 90,121 | 187,935,847 |
| 2025-01-15 | 20.53 | 21.8 | 20.33 | 21.42 | +4.03% | 124,384 | 260,995,807 |
| 2025-01-14 | 20.37 | 21.58 | 20.03 | 20.59 | +2.49% | 135,699 | 282,074,887 |
| 2025-01-13 | 19.6 | 20.2 | 18.78 | 20.09 | +1.57% | 68,344 | 133,481,088 |
| 2025-01-10 | 19.53 | 20.39 | 19.19 | 19.78 | +1.23% | 70,491 | 140,811,323 |
| 2025-01-09 | 19.11 | 19.83 | 19.11 | 19.54 | +0.83% | 58,323 | 114,214,634 |
| 2025-01-08 | 19.25 | 19.68 | 18.45 | 19.38 | +0.68% | 62,441 | 119,457,383 |
| 2025-01-07 | 17.72 | 19.65 | 17.61 | 19.25 | +10.13% | 78,312 | 144,959,261 |
| 2025-01-06 | 17.36 | 17.58 | 16.6 | 17.48 | +0.63% | 39,330 | 67,778,766 |
| 2025-01-03 | 17.49 | 18.36 | 17.1 | 17.37 | -0.69% | 59,302 | 104,685,746 |
| 2025-01-02 | 18.27 | 18.27 | 17.18 | 17.49 | -4.43% | 70,716 | 124,735,287 |
| 2024-12-31 | 19.66 | 19.91 | 18.15 | 18.3 | -7.67% | 62,152 | 117,205,690 |
| 2024-12-30 | 19.7 | 20.32 | 19.23 | 19.82 | +0.05% | 40,728 | 80,733,798 |
| 2024-12-27 | 19.48 | 20.43 | 19.22 | 19.81 | +1.33% | 61,236 | 122,554,107 |
| 2024-12-26 | 19.88 | 20.07 | 19.23 | 19.55 | -1.71% | 62,931 | 123,952,316 |
| 2024-12-25 | 20.65 | 20.65 | 19.52 | 19.89 | -3.68% | 44,950 | 89,443,621 |
| 2024-12-24 | 20.6 | 20.93 | 20.05 | 20.65 | +0.98% | 37,451 | 76,504,704 |
| 2024-12-23 | 21.5 | 21.52 | 20.25 | 20.45 | -4.04% | 53,229 | 109,838,145 |
| 2024-12-20 | 20.72 | 22 | 20.53 | 21.31 | +3.15% | 69,492 | 149,083,518 |
| 2024-12-19 | 21 | 21.34 | 20.6 | 20.66 | -3.1% | 53,695 | 112,131,058 |
| 2024-12-18 | 20.27 | 22.09 | 19.87 | 21.32 | +5.18% | 81,721 | 171,781,790 |
| 2024-12-17 | 21.4 | 21.54 | 20.1 | 20.27 | -5.37% | 62,696 | 129,483,576 |
| 2024-12-16 | 22.38 | 22.55 | 21.23 | 21.42 | -7.79% | 85,447 | 187,031,077 |
| 2024-12-13 | 24.02 | 24.28 | 22.8 | 23.23 | -4.83% | 92,302 | 215,459,615 |
| 2024-12-12 | 25.3 | 25.54 | 23.66 | 24.41 | -1.57% | 124,634 | 305,755,426 |
| 2024-12-11 | 23.51 | 25.43 | 23.51 | 24.8 | +5.85% | 136,951 | 337,682,178 |
| 2024-12-10 | 23.52 | 24.13 | 22.88 | 23.43 | +5.21% | 135,542 | 319,401,406 |
| 2024-12-09 | 23.72 | 23.75 | 22.16 | 22.27 | -7.17% | 117,140 | 266,038,359 |
| 2024-12-06 | 21.8 | 24.3 | 20.69 | 23.99 | +9.14% | 175,073 | 398,902,945 |
| 2024-12-05 | 21.9 | 22.59 | 21.3 | 21.98 | -0.72% | 108,728 | 239,420,577 |
| 2024-12-04 | 20.53 | 23.24 | 20.51 | 22.14 | +10.7% | 209,554 | 456,802,800 |
| 2024-12-03 | 20.32 | 20.35 | 19.48 | 20 | -1.57% | 70,751 | 140,881,213 |
| 2024-12-02 | 20 | 21.05 | 19.48 | 20.32 | +1.45% | 103,175 | 208,755,236 |
| 2024-11-29 | 20.05 | 20.92 | 19.39 | 20.03 | -0.1% | 92,204 | 184,300,432 |
| 2024-11-28 | 20.4 | 21.17 | 20 | 20.05 | -3% | 88,603 | 181,401,162 |
| 2024-11-27 | 20.99 | 21.22 | 19.5 | 20.67 | -2.32% | 134,207 | 271,115,382 |
| 2024-11-26 | 21.44 | 22.93 | 20.9 | 21.16 | -1.81% | 67,261 | 146,209,171 |
| 2024-11-25 | 22.66 | 22.99 | 21.09 | 21.55 | -4.86% | 78,973 | 171,363,141 |
| 2024-11-22 | 22.98 | 23.87 | 22.51 | 22.65 | -1.35% | 81,303 | 189,243,672 |
| 2024-11-21 | 23.7 | 23.7 | 22.56 | 22.96 | -3.37% | 80,102 | 184,066,426 |
| 2024-11-20 | 22.27 | 25.02 | 21.87 | 23.76 | +7.76% | 171,825 | 407,892,974 |
| 2024-11-19 | 20.8 | 22.2 | 20.35 | 22.05 | +7.35% | 84,453 | 179,328,481 |
| 2024-11-18 | 21.58 | 22.3 | 20.33 | 20.54 | -3.2% | 108,520 | 230,928,346 |
| 2024-11-15 | 23.7 | 23.92 | 21.17 | 21.22 | -10.08% | 128,439 | 287,137,598 |
| 2024-11-14 | 25.35 | 25.4 | 23.3 | 23.6 | -6.57% | 100,940 | 245,793,574 |
| 2024-11-13 | 22.5 | 25.32 | 22.5 | 25.26 | +7.95% | 146,014 | 353,909,477 |
| 2024-11-12 | 23.66 | 24.48 | 22.8 | 23.4 | -5.53% | 131,134 | 308,247,728 |
| 2024-11-11 | 24.48 | 25.49 | 23.75 | 24.77 | +2.99% | 134,042 | 329,833,004 |
| 2024-11-08 | 23.65 | 24.9 | 22.88 | 24.05 | +4.16% | 162,822 | 391,074,880 |
| 2024-11-07 | 22.11 | 23.41 | 22.08 | 23.09 | +1.01% | 131,385 | 298,198,480 |
| 2024-11-06 | 23.65 | 25.88 | 22.08 | 22.86 | -4.35% | 195,210 | 467,279,892 |
| 2024-11-05 | 22.1 | 24.5 | 21.8 | 23.9 | +6.27% | 175,338 | 405,593,798 |
| 2024-11-04 | 23.95 | 24.5 | 21.7 | 22.49 | -5.11% | 191,356 | 435,306,016 |
| 2024-11-01 | 24 | 26.6 | 22.82 | 23.7 | +3.4% | 310,733 | 754,339,008 |
| 2024-10-31 | 19.18 | 22.92 | 19.11 | 22.92 | +20% | 259,549 | 558,091,682 |
| 2024-10-30 | 18.7 | 19.7 | 18.2 | 19.1 | +2.36% | 90,930 | 171,990,338 |
| 2024-10-29 | 19.39 | 19.49 | 18.66 | 18.66 | -0.69% | 106,606 | 202,942,490 |
| 2024-10-28 | 18.65 | 19.6 | 18.1 | 18.79 | +3.19% | 123,540 | 234,309,712 |
| 2024-10-25 | 19.2 | 19.2 | 18.08 | 18.21 | +1.34% | 127,309 | 236,327,473 |
| 2024-10-24 | 17.71 | 18.48 | 17.58 | 17.97 | -0.66% | 110,936 | 199,860,933 |
| 2024-10-23 | 19.02 | 19.44 | 17.78 | 18.09 | -5.68% | 162,017 | 300,623,277 |
| 2024-10-22 | 19.61 | 19.69 | 18.33 | 19.18 | -3.03% | 174,482 | 330,303,047 |
| 2024-10-21 | 20.49 | 21.7 | 19.3 | 19.78 | -3.51% | 314,049 | 635,244,128 |
| 2024-10-18 | 17.74 | 20.63 | 17.2 | 20.5 | +15.62% | 285,864 | 548,162,797 |
| 2024-10-17 | 18.89 | 19.38 | 17.6 | 17.73 | -4.78% | 183,906 | 337,806,770 |
| 2024-10-16 | 18.14 | 18.89 | 17.85 | 18.62 | +0.7% | 174,037 | 320,245,136 |
| 2024-10-15 | 16.99 | 19.33 | 16.72 | 18.49 | +5.84% | 316,352 | 576,928,179 |
| 2024-10-14 | 15.18 | 17.68 | 14.32 | 17.47 | +15.24% | 288,510 | 456,312,759 |
| 2024-10-11 | 14.29 | 16.8 | 14.29 | 15.16 | -13.12% | 320,483 | 495,656,472 |
| 2024-10-10 | 19.97 | 21.58 | 16.63 | 17.45 | -3.8% | 563,252 | 1,089,556,218 |
| 2024-10-09 | 17 | 18.14 | 15.56 | 18.14 | +19.97% | 315,064 | 556,793,723 |
| 2024-10-08 | 15.12 | 15.12 | 15.12 | 15.12 | +20% | 33,989 | 51,390,627 |
| 2024-09-30 | 10.98 | 12.6 | 10.98 | 12.6 | +20% | 139,718 | 170,537,352 |
| 2024-09-27 | 10.09 | 10.53 | 10.09 | 10.5 | +4.79% | 25,554 | 26,249,875 |
| 2024-09-26 | 9.86 | 10.06 | 9.8 | 10.02 | +1.01% | 28,483 | 28,397,399 |
| 2024-09-25 | 9.85 | 10.28 | 9.76 | 9.92 | +0.4% | 58,643 | 58,359,811 |
| 2024-09-24 | 9.86 | 9.88 | 9.46 | 9.88 | +1.02% | 50,107 | 48,509,382 |
| 2024-09-23 | 9.24 | 10.1 | 9.24 | 9.78 | +6.07% | 65,624 | 64,499,379 |
| 2024-09-20 | 9.26 | 9.42 | 9.07 | 9.22 | +0.33% | 25,968 | 24,040,171 |
| 2024-09-19 | 9.39 | 9.49 | 9.12 | 9.19 | -2.55% | 50,009 | 46,588,096 |
| 2024-09-18 | 8.6 | 9.5 | 8.55 | 9.43 | +10.04% | 83,010 | 75,204,432 |
| 2024-09-13 | 8.08 | 8.88 | 8.08 | 8.57 | +6.06% | 65,074 | 55,682,641 |
| 2024-09-12 | 8.07 | 8.19 | 8.03 | 8.08 | +0.37% | 6,220 | 5,035,342 |
| 2024-09-11 | 8.12 | 8.17 | 8 | 8.05 | -1.23% | 6,511 | 5,260,062 |
| 2024-09-10 | 8.18 | 8.22 | 8 | 8.15 | +1.49% | 9,539 | 7,748,219 |
| 2024-09-09 | 7.93 | 8.1 | 7.91 | 8.03 | +0.5% | 8,808 | 7,050,105 |
| 2024-09-06 | 8.18 | 8.25 | 7.96 | 7.99 | -1.84% | 11,871 | 9,547,513 |
| 2024-09-05 | 8.18 | 8.26 | 8.11 | 8.14 | +0.25% | 8,054 | 6,583,832 |
| 2024-09-04 | 8.13 | 8.2 | 8.09 | 8.12 | -0.49% | 9,457 | 7,693,463 |
| 2024-09-03 | 8.08 | 8.36 | 8.08 | 8.16 | +0.49% | 11,619 | 9,577,609 |
| 2024-09-02 | 8.5 | 8.62 | 8.06 | 8.12 | -4.36% | 25,274 | 20,732,467 |
| 2024-08-30 | 8.53 | 8.67 | 8.38 | 8.49 | +1.31% | 12,937 | 11,054,129 |
| 2024-08-29 | 8.33 | 8.48 | 8.26 | 8.38 | +0.72% | 11,409 | 9,568,064 |
| 2024-08-28 | 8.22 | 8.45 | 8.22 | 8.32 | +0.24% | 6,587 | 5,504,593 |
| 2024-08-27 | 8.35 | 8.4 | 8.25 | 8.3 | -0.95% | 7,490 | 6,233,091 |
| 2024-08-26 | 8.46 | 8.57 | 8.28 | 8.38 | +0.24% | 14,745 | 12,372,671 |
| 2024-08-23 | 8.41 | 8.5 | 8.32 | 8.36 | -0.71% | 7,932 | 6,659,336 |
| 2024-08-22 | 8.58 | 8.63 | 8.39 | 8.42 | -1.29% | 10,288 | 8,736,293 |
| 2024-08-21 | 8.57 | 8.63 | 8.48 | 8.53 | -0.35% | 5,515 | 4,713,536 |
| 2024-08-20 | 8.62 | 8.73 | 8.5 | 8.56 | -1.27% | 9,790 | 8,439,527 |
| 2024-08-19 | 9.02 | 9.02 | 8.65 | 8.67 | -2.47% | 12,559 | 11,018,240 |
| 2024-08-16 | 8.92 | 9.02 | 8.83 | 8.89 | +0.23% | 11,978 | 10,685,485 |
| 2024-08-15 | 8.88 | 9.08 | 8.8 | 8.87 | +0.11% | 17,616 | 15,741,964 |
| 2024-08-14 | 9.2 | 9.2 | 8.86 | 8.86 | -1.66% | 11,182 | 10,013,425 |
| 2024-08-13 | 9.01 | 9.07 | 8.91 | 9.01 | +0.45% | 5,068 | 4,560,808 |
| 2024-08-12 | 9.06 | 9.11 | 8.94 | 8.97 | -0.66% | 10,830 | 9,754,266 |
| 2024-08-09 | 9.32 | 9.33 | 9.03 | 9.03 | -1.53% | 11,509 | 10,547,698 |
| 2024-08-08 | 9.1 | 9.32 | 9.05 | 9.17 | -0.22% | 9,679 | 8,871,678 |
| 2024-08-07 | 9.24 | 9.34 | 9.1 | 9.19 | -0.76% | 9,332 | 8,628,400 |
| 2024-08-06 | 9.13 | 9.38 | 9.07 | 9.26 | +2.66% | 14,343 | 13,167,508 |
| 2024-08-05 | 9.31 | 9.41 | 9 | 9.02 | -3.84% | 24,182 | 22,257,247 |
| 2024-08-02 | 9.68 | 9.71 | 9.35 | 9.38 | -3.4% | 19,139 | 18,254,006 |
| 2024-08-01 | 9.58 | 9.85 | 9.55 | 9.71 | +0.94% | 19,794 | 19,237,500 |
| 2024-07-31 | 9.37 | 9.66 | 9.29 | 9.62 | +2.56% | 22,442 | 21,492,407 |
| 2024-07-30 | 9.22 | 9.44 | 9.14 | 9.38 | +1.63% | 12,054 | 11,266,064 |
| 2024-07-29 | 9.28 | 9.34 | 9.16 | 9.23 | -0.11% | 10,736 | 9,950,783 |
| 2024-07-26 | 9.12 | 9.31 | 9.12 | 9.24 | +1.09% | 9,686 | 8,953,542 |
| 2024-07-25 | 8.91 | 9.55 | 8.91 | 9.14 | +1.11% | 17,706 | 16,280,993 |
| 2024-07-24 | 9.21 | 9.34 | 9.03 | 9.04 | -2.27% | 14,534 | 13,269,241 |
| 2024-07-23 | 9.51 | 9.66 | 9.2 | 9.25 | -3.75% | 19,213 | 18,088,175 |
| 2024-07-22 | 9.66 | 9.76 | 9.54 | 9.61 | -0.1% | 20,605 | 19,861,025 |
| 2024-07-19 | 9.16 | 9.71 | 9.08 | 9.62 | +4% | 29,255 | 27,971,574 |
| 2024-07-18 | 9.37 | 9.37 | 8.98 | 9.25 | -1.28% | 18,616 | 17,021,332 |
| 2024-07-17 | 9.65 | 9.74 | 9.36 | 9.37 | -2.7% | 17,204 | 16,410,725 |
| 2024-07-16 | 9.46 | 9.65 | 9.3 | 9.63 | +2.88% | 23,277 | 22,241,098 |
| 2024-07-15 | 9.5 | 9.63 | 9.24 | 9.36 | -0.21% | 15,836 | 14,960,169 |
| 2024-07-12 | 9.5 | 9.63 | 9.23 | 9.38 | -1.57% | 13,748 | 12,927,035 |
| 2024-07-11 | 9.48 | 9.62 | 9.34 | 9.53 | +3.03% | 21,037 | 20,004,193 |
| 2024-07-10 | 9.28 | 9.42 | 9.19 | 9.25 | -1.07% | 14,472 | 13,452,604 |
| 2024-07-09 | 8.9 | 9.38 | 8.85 | 9.35 | +4.7% | 18,718 | 17,184,859 |
| 2024-07-08 | 9.16 | 9.23 | 8.9 | 8.93 | -2.3% | 14,144 | 12,723,436 |
| 2024-07-05 | 9.03 | 9.21 | 8.9 | 9.14 | +1.11% | 12,875 | 11,645,378 |
| 2024-07-04 | 9.33 | 9.46 | 9.01 | 9.04 | -3.93% | 17,189 | 15,841,221 |
| 2024-07-03 | 9.6 | 9.6 | 9.18 | 9.41 | -1.05% | 20,666 | 19,352,764 |
| 2024-07-02 | 9.59 | 9.66 | 9.43 | 9.51 | -0.83% | 14,937 | 14,271,606 |
| 2024-07-01 | 10.05 | 10.1 | 9.38 | 9.59 | -4.1% | 36,846 | 35,440,761 |
| 2024-06-28 | 10.05 | 10.25 | 9.87 | 10 | +0.4% | 24,981 | 25,202,633 |
| 2024-06-27 | 10.15 | 10.33 | 9.94 | 9.96 | -2.92% | 25,158 | 25,507,365 |
| 2024-06-26 | 9.73 | 10.26 | 9.63 | 10.26 | +5.45% | 30,460 | 30,500,039 |
| 2024-06-25 | 10.22 | 10.22 | 9.6 | 9.73 | -2.7% | 30,734 | 30,181,102 |
| 2024-06-24 | 10.6 | 10.7 | 9.92 | 10 | -5.84% | 50,610 | 52,143,236 |
| 2024-06-21 | 10.53 | 10.9 | 10.11 | 10.62 | +0.47% | 53,912 | 56,711,572 |
| 2024-06-20 | 10.17 | 10.98 | 10.17 | 10.57 | +3.02% | 72,056 | 77,007,554 |
| 2024-06-19 | 10.23 | 10.38 | 9.98 | 10.26 | +0.29% | 32,032 | 32,553,807 |
| 2024-06-18 | 10.16 | 10.36 | 10.08 | 10.23 | -0.2% | 33,048 | 33,789,963 |
| 2024-06-17 | 10.25 | 10.4 | 10.05 | 10.25 | -0.19% | 29,089 | 29,809,434 |
| 2024-06-14 | 10.14 | 10.41 | 10.14 | 10.27 | -0.29% | 35,986 | 36,981,837 |
| 2024-06-13 | 9.77 | 10.69 | 9.75 | 10.3 | +5.86% | 70,930 | 72,957,066 |
| 2024-06-12 | 9.63 | 9.92 | 9.57 | 9.73 | +1.46% | 30,168 | 29,523,073 |
| 2024-06-11 | 9.3 | 9.63 | 8.95 | 9.59 | +4.81% | 34,967 | 32,693,031 |
| 2024-06-07 | 8.98 | 9.4 | 8.98 | 9.15 | +2.01% | 25,916 | 23,782,317 |
| 2024-06-06 | 9.48 | 9.78 | 8.97 | 8.97 | -5.58% | 33,138 | 30,848,271 |
| 2024-06-05 | 9.65 | 9.89 | 9.47 | 9.5 | -2.36% | 30,186 | 29,278,000 |
| 2024-06-04 | 10.11 | 10.17 | 9.38 | 9.73 | -4.61% | 45,254 | 43,894,798 |
| 2024-06-03 | 10.14 | 10.49 | 10.04 | 10.2 | -0.1% | 57,976 | 59,537,002 |
| 2024-05-31 | 9.8 | 10.39 | 9.68 | 10.21 | +4.83% | 54,667 | 54,981,712 |
| 2024-05-30 | 9.35 | 9.91 | 9.23 | 9.74 | +3.07% | 39,204 | 37,869,282 |
| 2024-05-29 | 9.51 | 9.66 | 9.35 | 9.45 | 0% | 20,825 | 19,784,304 |
| 2024-05-28 | 9.35 | 9.88 | 9.19 | 9.45 | +2.61% | 47,153 | 45,446,524 |
| 2024-05-27 | 9.04 | 9.21 | 8.71 | 9.21 | +1.88% | 20,580 | 18,410,543 |
| 2024-05-24 | 9.31 | 9.4 | 9.01 | 9.04 | -2.8% | 13,066 | 12,030,459 |
| 2024-05-23 | 9.24 | 9.53 | 9.22 | 9.3 | -0.64% | 17,174 | 16,079,893 |
| 2024-05-22 | 9.17 | 9.42 | 9.09 | 9.36 | +1.96% | 16,455 | 15,236,459 |
| 2024-05-21 | 9.4 | 9.48 | 9.14 | 9.18 | -3.06% | 17,557 | 16,281,664 |
| 2024-05-20 | 9.34 | 9.57 | 9.34 | 9.47 | +0.64% | 21,862 | 20,630,130 |
| 2024-05-17 | 9.28 | 9.5 | 9.2 | 9.41 | +1.62% | 13,967 | 13,101,130 |
| 2024-05-16 | 9.22 | 9.42 | 9.2 | 9.26 | +0.43% | 10,366 | 9,656,159 |
| 2024-05-15 | 9.35 | 9.45 | 9.19 | 9.22 | -1.18% | 8,987 | 8,358,344 |
| 2024-05-14 | 9.42 | 9.56 | 9.32 | 9.33 | -1.48% | 13,425 | 12,596,088 |
| 2024-05-13 | 9.82 | 9.86 | 9.34 | 9.47 | -4.05% | 26,064 | 24,736,498 |
| 2024-05-10 | 10.14 | 10.28 | 9.86 | 9.87 | -2.66% | 13,754 | 13,687,812 |
| 2024-05-09 | 10.05 | 10.25 | 10.05 | 10.14 | +1.91% | 14,844 | 15,076,789 |
| 2024-05-08 | 10.13 | 10.19 | 9.92 | 9.95 | -1.19% | 17,432 | 17,489,133 |
| 2024-05-07 | 9.84 | 10.18 | 9.73 | 10.07 | +2.13% | 24,502 | 24,524,843 |
| 2024-05-06 | 9.4 | 10.05 | 9.4 | 9.86 | +6.59% | 32,939 | 32,029,974 |
| 2024-04-30 | 9.47 | 9.64 | 9.09 | 9.25 | -1.49% | 17,757 | 16,461,398 |
| 2024-04-29 | 9.04 | 9.4 | 8.85 | 9.39 | +4.92% | 24,638 | 22,755,697 |
| 2024-04-26 | 8.73 | 8.98 | 8.68 | 8.95 | +2.52% | 16,412 | 14,560,164 |
| 2024-04-25 | 8.71 | 8.92 | 8.69 | 8.73 | +0.23% | 12,127 | 10,677,477 |
| 2024-04-24 | 8.51 | 8.74 | 8.49 | 8.71 | +2.23% | 12,228 | 10,604,353 |
| 2024-04-23 | 8.36 | 8.6 | 8.36 | 8.52 | +1.91% | 10,152 | 8,629,380 |
| 2024-04-22 | 8.42 | 8.48 | 8.07 | 8.36 | -0.36% | 11,199 | 9,299,871 |
| 2024-04-19 | 8.64 | 8.69 | 8.31 | 8.39 | -3.34% | 16,209 | 13,706,107 |
| 2024-04-18 | 8.83 | 8.83 | 8.5 | 8.68 | -0.57% | 15,048 | 13,038,647 |
| 2024-04-17 | 8.21 | 8.73 | 8.21 | 8.73 | +7.78% | 23,032 | 19,758,635 |
| 2024-04-16 | 8.85 | 8.96 | 8.07 | 8.1 | -8.47% | 24,214 | 20,050,424 |
| 2024-04-15 | 9.31 | 9.39 | 8.75 | 8.85 | -5.25% | 19,599 | 17,559,901 |
| 2024-04-12 | 9.44 | 9.54 | 9.31 | 9.34 | -1.06% | 10,056 | 9,476,653 |
| 2024-04-11 | 9.46 | 9.6 | 9.33 | 9.44 | 0% | 10,488 | 9,958,585 |
| 2024-04-10 | 9.83 | 9.83 | 9.35 | 9.44 | -3.77% | 14,305 | 13,608,346 |
| 2024-04-09 | 9.57 | 9.85 | 9.55 | 9.81 | +2.51% | 10,998 | 10,682,409 |
| 2024-04-08 | 10 | 10 | 9.57 | 9.57 | -4.68% | 15,468 | 15,098,634 |
| 2024-04-03 | 10.23 | 10.26 | 9.98 | 10.04 | -1.76% | 17,283 | 17,459,995 |
| 2024-04-02 | 10.36 | 10.36 | 10.12 | 10.22 | -1.26% | 13,517 | 13,819,037 |
| 2024-04-01 | 10.11 | 10.39 | 10.11 | 10.35 | +2.17% | 17,873 | 18,392,914 |
| 2024-03-29 | 10.06 | 10.13 | 9.91 | 10.13 | +1% | 15,017 | 15,026,992 |
| 2024-03-28 | 9.83 | 10.19 | 9.73 | 10.03 | +2.66% | 22,631 | 22,626,758 |
| 2024-03-27 | 10.13 | 10.2 | 9.77 | 9.77 | -3.36% | 20,927 | 20,755,435 |
| 2024-03-26 | 10.51 | 10.65 | 9.94 | 10.11 | -3.81% | 32,774 | 33,448,788 |
| 2024-03-25 | 10.89 | 10.96 | 10.51 | 10.51 | -4.11% | 23,267 | 25,020,937 |
| 2024-03-22 | 11.08 | 11.28 | 10.95 | 10.96 | -1.79% | 25,950 | 28,746,660 |
| 2024-03-21 | 11.36 | 11.45 | 11.03 | 11.16 | -1.76% | 25,578 | 28,656,158 |
| 2024-03-20 | 11.19 | 11.38 | 11.03 | 11.36 | +1.52% | 29,876 | 33,420,190 |
| 2024-03-19 | 11.01 | 11.27 | 10.91 | 11.19 | +1.45% | 34,320 | 38,203,463 |
| 2024-03-18 | 10.88 | 11.03 | 10.71 | 11.03 | +1.75% | 39,927 | 43,501,334 |
| 2024-03-15 | 10.43 | 11.08 | 10.3 | 10.84 | +3.93% | 40,010 | 42,700,846 |
| 2024-03-14 | 10.76 | 10.76 | 10.29 | 10.43 | -2.43% | 23,177 | 24,285,870 |
| 2024-03-13 | 10.7 | 10.83 | 10.65 | 10.69 | -0.09% | 22,044 | 23,681,468 |
| 2024-03-12 | 10.5 | 10.8 | 10.48 | 10.7 | +1.23% | 25,515 | 27,119,184 |
| 2024-03-11 | 10.51 | 10.6 | 10.3 | 10.57 | +1.63% | 23,240 | 24,285,964 |
| 2024-03-08 | 10.2 | 10.44 | 10.16 | 10.4 | +1.96% | 17,605 | 18,209,507 |
| 2024-03-07 | 10.35 | 10.67 | 10.18 | 10.2 | -1.45% | 22,232 | 23,187,012 |
| 2024-03-06 | 10.18 | 10.46 | 10.08 | 10.35 | +0.29% | 22,026 | 22,654,799 |
| 2024-03-05 | 10.7 | 10.72 | 10.28 | 10.32 | -3.28% | 26,514 | 27,773,770 |
| 2024-03-04 | 10.73 | 10.73 | 10.27 | 10.67 | +0.28% | 27,531 | 29,009,344 |
| 2024-03-01 | 10.39 | 10.73 | 10.36 | 10.64 | +2.41% | 33,334 | 35,157,940 |
| 2024-02-29 | 9.88 | 10.45 | 9.82 | 10.39 | +5.59% | 37,467 | 38,257,225 |
| 2024-02-28 | 11.13 | 11.37 | 9.61 | 9.84 | -11.91% | 63,925 | 67,861,412 |
| 2024-02-27 | 10.65 | 11.18 | 10.59 | 11.17 | +4.88% | 30,389 | 33,290,583 |
| 2024-02-26 | 10.42 | 10.88 | 10.2 | 10.65 | +2.4% | 33,100 | 34,936,830 |
| 2024-02-23 | 10.08 | 10.4 | 9.95 | 10.4 | +4.52% | 31,773 | 32,357,374 |
| 2024-02-22 | 9.78 | 9.95 | 9.62 | 9.95 | +2.68% | 25,659 | 25,195,537 |
| 2024-02-21 | 9.42 | 9.92 | 9.3 | 9.69 | +3.09% | 36,074 | 34,985,990 |
| 2024-02-20 | 9.41 | 9.41 | 9.13 | 9.4 | -0.21% | 18,755 | 17,393,714 |
| 2024-02-19 | 9.2 | 9.64 | 9.13 | 9.42 | +3.18% | 42,947 | 40,246,771 |
| 2024-02-08 | 8.25 | 9.18 | 7.87 | 9.13 | +10.67% | 53,245 | 45,343,205 |
| 2024-02-07 | 8.88 | 8.88 | 7.82 | 8.25 | -3.28% | 50,143 | 42,139,158 |
| 2024-02-06 | 8.2 | 8.8 | 7.74 | 8.53 | +2.03% | 35,903 | 29,778,579 |
| 2024-02-05 | 9.49 | 9.6 | 8.03 | 8.36 | -13.9% | 36,301 | 31,372,727 |
| 2024-02-02 | 10.32 | 10.62 | 9.22 | 9.71 | -5.91% | 25,262 | 24,974,313 |
| 2024-02-01 | 10.17 | 10.52 | 10.06 | 10.32 | 0% | 19,271 | 19,824,345 |
| 2024-01-31 | 11.1 | 11.29 | 10.29 | 10.32 | -7.28% | 25,529 | 27,191,179 |
| 2024-01-30 | 11.37 | 11.57 | 11.08 | 11.13 | -3.47% | 14,820 | 16,781,592 |
| 2024-01-29 | 11.97 | 12.53 | 11.52 | 11.53 | -3.68% | 24,259 | 28,973,313 |
| 2024-01-26 | 12.16 | 12.44 | 11.95 | 11.97 | -2.05% | 18,248 | 22,155,134 |
| 2024-01-25 | 11.8 | 12.25 | 11.45 | 12.22 | +5.8% | 24,377 | 29,142,196 |
| 2024-01-24 | 11.66 | 11.67 | 11.02 | 11.55 | -0.43% | 20,798 | 23,611,207 |
| 2024-01-23 | 11.33 | 11.65 | 11.3 | 11.6 | +0.96% | 21,196 | 24,420,327 |
| 2024-01-22 | 12.33 | 12.34 | 11.43 | 11.49 | -6.89% | 21,219 | 25,206,570 |
| 2024-01-19 | 12.55 | 12.69 | 12.32 | 12.34 | -1.44% | 11,430 | 14,263,056 |
| 2024-01-18 | 12.51 | 12.64 | 12.2 | 12.52 | -0.32% | 15,262 | 18,896,623 |
| 2024-01-17 | 12.9 | 12.93 | 12.52 | 12.56 | -2.86% | 11,906 | 15,147,437 |
| 2024-01-16 | 12.93 | 13.09 | 12.72 | 12.93 | -0.31% | 13,488 | 17,373,104 |
| 2024-01-15 | 12.76 | 13.16 | 12.7 | 12.97 | +0.15% | 15,945 | 20,684,993 |
| 2024-01-12 | 13.17 | 13.25 | 12.93 | 12.95 | -1.67% | 14,500 | 18,953,669 |
| 2024-01-11 | 12.99 | 13.23 | 12.82 | 13.17 | +1.46% | 16,482 | 21,569,397 |
| 2024-01-10 | 12.94 | 13.13 | 12.67 | 12.98 | -0.08% | 17,168 | 22,204,362 |
| 2024-01-09 | 13.29 | 13.34 | 12.96 | 12.99 | -1.07% | 19,915 | 26,181,507 |
| 2024-01-08 | 13.36 | 13.46 | 13.05 | 13.13 | -1.72% | 15,419 | 20,418,689 |
| 2024-01-05 | 13.8 | 13.88 | 13.31 | 13.36 | -3.19% | 27,696 | 37,564,049 |
| 2024-01-04 | 13.9 | 13.9 | 13.68 | 13.8 | -0.43% | 16,106 | 22,180,218 |
| 2024-01-03 | 14.39 | 14.39 | 13.74 | 13.86 | -3.68% | 33,072 | 46,204,911 |
| 2024-01-02 | 14.72 | 14.79 | 14.37 | 14.39 | -2.24% | 19,057 | 27,698,525 |
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：