股票概览
11.78
+5.46%
+0.61
11.3
开盘价
11.97
最高价
11.3
最低价
2,387,819
成交量
数据更新至: 2025-03-25
技术指标
10.64
MA5 (5日均线)
10.22
MA10 (10日均线)
9.67
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 | 11.3 | 11.97 | 11.3 | 11.78 | +5.46% | 2,387,819 | 2,779,801,584 |
| 2025-03-24 | 10.23 | 11.17 | 9.92 | 11.17 | +10.05% | 2,304,344 | 2,498,960,391 |
| 2025-03-21 | 10.03 | 10.95 | 10.03 | 10.15 | +0.1% | 1,400,533 | 1,464,212,815 |
| 2025-03-20 | 10.21 | 10.41 | 10 | 10.14 | +1.91% | 1,106,365 | 1,129,203,233 |
| 2025-03-19 | 9.86 | 10.05 | 9.75 | 9.95 | +0.71% | 617,651 | 611,221,550 |
| 2025-03-18 | 9.78 | 10.25 | 9.75 | 9.88 | +1.33% | 829,369 | 828,641,393 |
| 2025-03-17 | 9.79 | 9.9 | 9.66 | 9.75 | -1.71% | 589,144 | 574,266,658 |
| 2025-03-14 | 10.05 | 10.18 | 9.7 | 9.92 | +0.71% | 955,492 | 946,260,102 |
| 2025-03-13 | 9.76 | 9.92 | 9.69 | 9.85 | +2.07% | 838,715 | 822,264,110 |
| 2025-03-12 | 9.8 | 9.94 | 9.64 | 9.65 | +1.47% | 834,269 | 814,087,862 |
| 2025-03-11 | 9.21 | 9.51 | 9.16 | 9.51 | +0.63% | 506,415 | 473,132,758 |
| 2025-03-10 | 9.37 | 9.52 | 9.22 | 9.45 | +0.85% | 581,358 | 545,064,722 |
| 2025-03-07 | 9.29 | 9.71 | 9.28 | 9.37 | +0.86% | 935,530 | 890,899,609 |
| 2025-03-06 | 9.34 | 9.44 | 9.24 | 9.29 | +2.2% | 777,749 | 723,857,151 |
| 2025-03-05 | 8.79 | 9.17 | 8.72 | 9.09 | +3.41% | 554,307 | 497,311,359 |
| 2025-03-04 | 8.74 | 8.81 | 8.64 | 8.79 | -0.34% | 246,790 | 215,375,098 |
| 2025-03-03 | 8.85 | 8.97 | 8.8 | 8.82 | +0.92% | 318,360 | 283,097,475 |
| 2025-02-28 | 8.9 | 8.99 | 8.72 | 8.74 | -2.78% | 341,669 | 301,976,534 |
| 2025-02-27 | 9.1 | 9.26 | 8.88 | 8.99 | -1.43% | 481,006 | 433,075,005 |
| 2025-02-26 | 8.97 | 9.45 | 8.97 | 9.12 | +3.4% | 756,111 | 694,214,618 |
| 2025-02-25 | 8.97 | 9.02 | 8.8 | 8.82 | -2.22% | 374,087 | 333,414,094 |
| 2025-02-24 | 8.98 | 9.12 | 8.92 | 9.02 | -0.88% | 395,403 | 356,363,338 |
| 2025-02-21 | 9.11 | 9.28 | 9.08 | 9.1 | -0.66% | 502,141 | 459,638,923 |
| 2025-02-20 | 9.08 | 9.18 | 8.98 | 9.16 | +0.44% | 413,238 | 375,788,465 |
| 2025-02-19 | 9.03 | 9.14 | 8.98 | 9.12 | +1.56% | 355,040 | 321,412,034 |
| 2025-02-18 | 9.11 | 9.17 | 8.96 | 8.98 | -2.18% | 430,865 | 391,128,638 |
| 2025-02-17 | 9.18 | 9.25 | 9.11 | 9.18 | -3.06% | 592,440 | 543,444,308 |
| 2025-02-14 | 9.65 | 9.69 | 9.3 | 9.47 | -0.84% | 724,790 | 688,673,951 |
| 2025-02-13 | 9.57 | 9.91 | 9.52 | 9.55 | +0.32% | 797,547 | 769,431,672 |
| 2025-02-12 | 9.61 | 9.7 | 9.45 | 9.52 | -3.84% | 1,149,041 | 1,097,659,307 |
| 2025-02-11 | 9.53 | 10.43 | 9.48 | 9.9 | +4.43% | 1,659,306 | 1,663,778,561 |
| 2025-02-10 | 9.63 | 9.81 | 9.41 | 9.48 | -1.25% | 699,428 | 666,167,948 |
| 2025-02-07 | 9.43 | 9.69 | 9.32 | 9.6 | +0.84% | 875,443 | 831,870,953 |
| 2025-02-06 | 9.34 | 9.52 | 9.22 | 9.52 | +2.7% | 797,241 | 747,970,966 |
| 2025-02-05 | 9.14 | 9.35 | 9.02 | 9.27 | +2.32% | 653,699 | 603,349,190 |
| 2025-01-27 | 9.14 | 9.24 | 8.97 | 9.06 | -1.41% | 384,895 | 350,206,786 |
| 2025-01-24 | 8.98 | 9.25 | 8.96 | 9.19 | +1.88% | 534,457 | 486,640,644 |
| 2025-01-23 | 9.14 | 9.28 | 9 | 9.02 | -1.1% | 549,777 | 501,425,519 |
| 2025-01-22 | 9.18 | 9.33 | 9.07 | 9.12 | -1.19% | 456,337 | 417,247,537 |
| 2025-01-21 | 9.46 | 9.5 | 9.08 | 9.23 | -1.91% | 646,461 | 596,047,763 |
| 2025-01-20 | 9.4 | 9.44 | 9.18 | 9.41 | -1.16% | 747,284 | 697,178,233 |
| 2025-01-17 | 9.68 | 9.75 | 9.35 | 9.52 | -3.84% | 1,030,698 | 983,358,197 |
| 2025-01-16 | 9.6 | 10.33 | 9.5 | 9.9 | +5.32% | 1,687,413 | 1,674,112,618 |
| 2025-01-15 | 9.67 | 9.75 | 9.35 | 9.4 | -3.49% | 963,984 | 912,764,418 |
| 2025-01-14 | 9.58 | 10.08 | 9.44 | 9.74 | +2.63% | 1,765,833 | 1,703,764,369 |
| 2025-01-13 | 8.45 | 9.49 | 8.38 | 9.49 | +9.97% | 1,081,349 | 991,752,060 |
| 2025-01-10 | 8.55 | 8.91 | 8.54 | 8.63 | +0.35% | 648,469 | 565,680,818 |
| 2025-01-09 | 8.56 | 8.75 | 8.5 | 8.6 | -0.12% | 543,848 | 469,236,914 |
| 2025-01-08 | 8.67 | 8.74 | 8.33 | 8.61 | -1.37% | 556,033 | 476,421,806 |
| 2025-01-07 | 8.5 | 8.88 | 8.4 | 8.73 | -0.8% | 814,188 | 702,771,344 |
| 2025-01-06 | 8.24 | 8.93 | 8.13 | 8.8 | +5.14% | 1,167,283 | 1,002,081,500 |
| 2025-01-03 | 7.65 | 8.37 | 7.6 | 8.37 | +9.99% | 660,044 | 539,342,181 |
| 2025-01-02 | 7.78 | 7.91 | 7.59 | 7.61 | -2.44% | 223,293 | 173,107,095 |
| 2024-12-31 | 8.04 | 8.06 | 7.8 | 7.8 | -3.47% | 204,624 | 161,634,510 |
| 2024-12-30 | 8 | 8.09 | 7.93 | 8.08 | +1% | 163,839 | 131,636,459 |
| 2024-12-27 | 8.01 | 8.08 | 7.95 | 8 | 0% | 165,796 | 133,059,822 |
| 2024-12-26 | 7.95 | 8.06 | 7.94 | 8 | +0.63% | 135,839 | 109,001,315 |
| 2024-12-25 | 8.1 | 8.14 | 7.9 | 7.95 | -2.21% | 199,776 | 159,136,929 |
| 2024-12-24 | 8.11 | 8.17 | 7.99 | 8.13 | -0.37% | 217,346 | 175,669,874 |
| 2024-12-23 | 8.3 | 8.3 | 8.1 | 8.16 | -1.57% | 231,146 | 189,215,773 |
| 2024-12-20 | 8.33 | 8.37 | 8.26 | 8.29 | -0.96% | 163,489 | 135,562,595 |
| 2024-12-19 | 8.3 | 8.37 | 8.19 | 8.37 | -0.24% | 189,722 | 157,551,832 |
| 2024-12-18 | 8.45 | 8.52 | 8.36 | 8.39 | -0.47% | 180,905 | 152,400,594 |
| 2024-12-17 | 8.55 | 8.65 | 8.4 | 8.43 | -1.98% | 218,375 | 185,734,415 |
| 2024-12-16 | 8.7 | 8.76 | 8.55 | 8.6 | -1.83% | 241,076 | 208,314,407 |
| 2024-12-13 | 8.98 | 8.98 | 8.75 | 8.76 | -3.63% | 381,457 | 336,579,796 |
| 2024-12-12 | 9.04 | 9.12 | 8.96 | 9.09 | -0.66% | 376,048 | 340,213,616 |
| 2024-12-11 | 8.71 | 9.32 | 8.7 | 9.15 | +4.45% | 676,579 | 613,718,597 |
| 2024-12-10 | 9.06 | 9.1 | 8.75 | 8.76 | -0.23% | 456,741 | 407,616,689 |
| 2024-12-09 | 8.77 | 8.95 | 8.68 | 8.78 | +0.11% | 299,241 | 264,249,213 |
| 2024-12-06 | 8.67 | 8.81 | 8.61 | 8.77 | +1.04% | 245,476 | 214,076,156 |
| 2024-12-05 | 8.62 | 8.74 | 8.56 | 8.68 | -0.12% | 172,542 | 149,346,658 |
| 2024-12-04 | 8.84 | 8.88 | 8.61 | 8.69 | -1.03% | 269,244 | 235,919,350 |
| 2024-12-03 | 8.91 | 8.91 | 8.67 | 8.78 | -0.79% | 272,679 | 238,539,943 |
| 2024-12-02 | 8.57 | 8.86 | 8.52 | 8.85 | +3.27% | 362,603 | 317,184,802 |
| 2024-11-29 | 8.5 | 8.67 | 8.43 | 8.57 | +0.59% | 252,912 | 216,672,931 |
| 2024-11-28 | 8.65 | 8.65 | 8.51 | 8.52 | -1.96% | 241,511 | 207,175,028 |
| 2024-11-27 | 8.54 | 8.69 | 8.29 | 8.69 | +1.4% | 319,482 | 270,331,892 |
| 2024-11-26 | 8.68 | 8.8 | 8.52 | 8.57 | -2.06% | 290,692 | 251,944,957 |
| 2024-11-25 | 9.04 | 9.1 | 8.61 | 8.75 | -3.1% | 402,859 | 355,766,470 |
| 2024-11-22 | 9.3 | 9.4 | 9.01 | 9.03 | -3.73% | 455,651 | 420,162,139 |
| 2024-11-21 | 9.44 | 9.46 | 9.23 | 9.38 | -1.57% | 398,894 | 372,869,915 |
| 2024-11-20 | 9.35 | 9.63 | 9.26 | 9.53 | +2.25% | 564,510 | 532,070,643 |
| 2024-11-19 | 9.25 | 9.45 | 9.05 | 9.32 | +2.31% | 370,325 | 340,560,483 |
| 2024-11-18 | 9.31 | 9.44 | 9.01 | 9.11 | -2.57% | 452,426 | 416,226,103 |
| 2024-11-15 | 9.55 | 9.65 | 9.32 | 9.35 | -1.37% | 403,918 | 384,018,260 |
| 2024-11-14 | 9.84 | 9.98 | 9.46 | 9.48 | -4.72% | 487,037 | 471,768,632 |
| 2024-11-13 | 9.9 | 10.14 | 9.75 | 9.95 | -0.6% | 422,382 | 419,048,053 |
| 2024-11-12 | 10.31 | 10.54 | 9.9 | 10.01 | -4.3% | 752,041 | 768,703,754 |
| 2024-11-11 | 10.36 | 10.5 | 10.27 | 10.46 | -1.51% | 696,020 | 722,410,916 |
| 2024-11-08 | 10.73 | 10.93 | 10.3 | 10.62 | +3.01% | 1,419,496 | 1,512,131,235 |
| 2024-11-07 | 10 | 10.33 | 10 | 10.31 | -2.18% | 944,982 | 962,840,132 |
| 2024-11-06 | 10.59 | 10.83 | 10.43 | 10.54 | -2.32% | 1,182,364 | 1,255,023,107 |
| 2024-11-05 | 10.2 | 11.1 | 10.13 | 10.79 | +2.76% | 1,641,780 | 1,729,338,424 |
| 2024-11-04 | 10.02 | 10.73 | 9.7 | 10.5 | +4.79% | 1,948,472 | 1,984,945,762 |
| 2024-11-01 | 9.1 | 10.02 | 9.02 | 10.02 | +9.99% | 1,496,236 | 1,461,874,949 |
| 2024-10-31 | 9.1 | 9.2 | 8.99 | 9.11 | -1.94% | 473,174 | 430,791,533 |
| 2024-10-30 | 9.35 | 9.49 | 9.17 | 9.29 | -1.28% | 352,342 | 327,383,206 |
| 2024-10-29 | 9.68 | 9.79 | 9.41 | 9.41 | -3.29% | 465,131 | 445,044,420 |
| 2024-10-28 | 9.55 | 9.75 | 9.47 | 9.73 | +1.99% | 482,616 | 466,395,405 |
| 2024-10-25 | 9.6 | 9.72 | 9.5 | 9.54 | -1.45% | 428,586 | 410,524,716 |
| 2024-10-24 | 9.6 | 9.69 | 9.44 | 9.68 | -0.62% | 346,342 | 331,645,388 |
| 2024-10-23 | 9.82 | 9.89 | 9.64 | 9.74 | -1.02% | 526,509 | 513,645,450 |
| 2024-10-22 | 9.36 | 9.98 | 9.36 | 9.84 | +2.18% | 707,909 | 688,701,551 |
| 2024-10-21 | 9.41 | 9.74 | 9.38 | 9.63 | +3.33% | 668,520 | 640,238,734 |
| 2024-10-18 | 9.03 | 9.48 | 9.02 | 9.32 | +2.98% | 593,319 | 550,317,659 |
| 2024-10-17 | 9.15 | 9.4 | 9.04 | 9.05 | -0.55% | 485,648 | 446,271,768 |
| 2024-10-16 | 8.88 | 9.23 | 8.8 | 9.1 | +0.55% | 371,046 | 336,285,515 |
| 2024-10-15 | 9.25 | 9.39 | 9.03 | 9.05 | -3.83% | 499,238 | 458,752,740 |
| 2024-10-14 | 9.17 | 9.49 | 9.06 | 9.41 | +2.84% | 563,591 | 525,469,814 |
| 2024-10-11 | 9.41 | 9.66 | 9.02 | 9.15 | -2.76% | 548,922 | 510,618,793 |
| 2024-10-10 | 9.25 | 9.88 | 9.04 | 9.41 | -1.36% | 759,890 | 719,214,000 |
| 2024-10-09 | 10.15 | 10.16 | 9.54 | 9.54 | -10% | 818,471 | 796,096,303 |
| 2024-10-08 | 11.37 | 11.43 | 9.92 | 10.6 | +1.73% | 1,486,885 | 1,593,342,502 |
| 2024-09-30 | 9.93 | 10.42 | 9.63 | 10.42 | +9% | 1,262,013 | 1,268,048,965 |
| 2024-09-27 | 9.2 | 9.7 | 9.2 | 9.56 | +6.7% | 926,553 | 872,775,341 |
| 2024-09-26 | 8.65 | 8.96 | 8.61 | 8.96 | +2.87% | 595,045 | 521,879,602 |
| 2024-09-25 | 9.02 | 9.18 | 8.69 | 8.71 | -0.8% | 872,613 | 780,946,103 |
| 2024-09-24 | 8.64 | 8.82 | 8.5 | 8.78 | +3.78% | 621,237 | 538,196,869 |
| 2024-09-23 | 8.57 | 8.65 | 8.44 | 8.46 | -1.86% | 557,043 | 474,224,285 |
| 2024-09-20 | 8.35 | 8.69 | 8.29 | 8.62 | +3.23% | 817,473 | 696,602,784 |
| 2024-09-19 | 7.78 | 8.45 | 7.6 | 8.35 | +7.19% | 857,543 | 699,327,293 |
| 2024-09-18 | 7.72 | 7.85 | 7.55 | 7.79 | +1.7% | 327,600 | 253,097,455 |
| 2024-09-13 | 7.85 | 7.89 | 7.65 | 7.66 | -1.03% | 267,407 | 207,387,150 |
| 2024-09-12 | 7.88 | 7.91 | 7.68 | 7.74 | -0.39% | 240,332 | 187,296,690 |
| 2024-09-11 | 7.6 | 7.77 | 7.57 | 7.77 | +1.3% | 211,952 | 162,784,992 |
| 2024-09-10 | 7.69 | 7.73 | 7.5 | 7.67 | +0.26% | 211,558 | 161,180,768 |
| 2024-09-09 | 7.58 | 7.68 | 7.51 | 7.65 | -1.54% | 233,737 | 177,505,006 |
| 2024-09-06 | 7.91 | 7.94 | 7.74 | 7.77 | -0.64% | 225,071 | 175,778,742 |
| 2024-09-05 | 7.82 | 7.94 | 7.73 | 7.82 | 0% | 251,666 | 196,805,226 |
| 2024-09-04 | 8 | 8.01 | 7.77 | 7.82 | -4.4% | 423,679 | 332,952,973 |
| 2024-09-03 | 8.1 | 8.32 | 8.1 | 8.18 | 0% | 230,648 | 189,010,312 |
| 2024-09-02 | 8.47 | 8.5 | 8.18 | 8.18 | -4.44% | 420,949 | 349,273,040 |
| 2024-08-30 | 8.31 | 8.7 | 8.24 | 8.56 | +2.39% | 506,269 | 431,099,653 |
| 2024-08-29 | 8.13 | 8.39 | 8.08 | 8.36 | +0.48% | 349,054 | 288,429,051 |
| 2024-08-28 | 8.21 | 8.65 | 8.2 | 8.32 | +0.97% | 441,156 | 371,502,441 |
| 2024-08-27 | 8.3 | 8.36 | 8.2 | 8.24 | -1.9% | 204,135 | 168,624,313 |
| 2024-08-26 | 8.36 | 8.45 | 8.23 | 8.4 | +2.44% | 309,539 | 258,457,318 |
| 2024-08-23 | 8.09 | 8.24 | 7.97 | 8.2 | +0.12% | 229,550 | 186,902,052 |
| 2024-08-22 | 8.4 | 8.42 | 8.19 | 8.19 | -2.5% | 267,993 | 221,712,503 |
| 2024-08-21 | 8.34 | 8.42 | 8.28 | 8.4 | 0% | 252,439 | 211,028,701 |
| 2024-08-20 | 8.76 | 8.78 | 8.38 | 8.4 | -4.44% | 492,032 | 418,909,888 |
| 2024-08-19 | 8.55 | 9 | 8.54 | 8.79 | +2.21% | 673,434 | 595,394,810 |
| 2024-08-16 | 8.85 | 8.86 | 8.55 | 8.6 | +0.12% | 420,855 | 364,613,358 |
| 2024-08-15 | 8.32 | 8.63 | 8.3 | 8.59 | +2.14% | 395,492 | 336,480,771 |
| 2024-08-14 | 8.47 | 8.59 | 8.31 | 8.41 | -1.87% | 303,515 | 256,430,619 |
| 2024-08-13 | 8.72 | 8.75 | 8.43 | 8.57 | -0.58% | 367,156 | 314,398,507 |
| 2024-08-12 | 8.57 | 8.76 | 8.48 | 8.62 | -0.69% | 363,143 | 310,749,549 |
| 2024-08-09 | 8.51 | 8.95 | 8.51 | 8.68 | +3.58% | 680,965 | 593,505,135 |
| 2024-08-08 | 8.37 | 8.48 | 8.22 | 8.38 | -1.18% | 314,243 | 262,240,632 |
| 2024-08-07 | 8.41 | 8.61 | 8.34 | 8.48 | +0.24% | 342,738 | 291,869,594 |
| 2024-08-06 | 8.5 | 8.56 | 8.3 | 8.46 | +0.83% | 400,221 | 336,344,379 |
| 2024-08-05 | 8.5 | 8.8 | 8.39 | 8.39 | -3.67% | 533,400 | 458,726,933 |
| 2024-08-02 | 8.66 | 8.79 | 8.6 | 8.71 | -3.22% | 502,979 | 437,812,908 |
| 2024-08-01 | 9.25 | 9.3 | 8.94 | 9 | -0.44% | 685,411 | 624,426,593 |
| 2024-07-31 | 8.81 | 9.06 | 8.61 | 9.04 | +5.24% | 741,053 | 656,003,570 |
| 2024-07-30 | 8.49 | 8.7 | 8.44 | 8.59 | -0.58% | 357,269 | 305,094,968 |
| 2024-07-29 | 8.7 | 8.76 | 8.53 | 8.64 | +0.47% | 434,387 | 375,067,133 |
| 2024-07-26 | 8.24 | 8.89 | 8.24 | 8.6 | +5.39% | 794,938 | 687,042,856 |
| 2024-07-25 | 8.31 | 8.34 | 8.07 | 8.16 | -4.23% | 572,592 | 468,252,251 |
| 2024-07-24 | 8.7 | 8.72 | 8.49 | 8.52 | -2.18% | 459,313 | 394,034,039 |
| 2024-07-23 | 9.1 | 9.23 | 8.66 | 8.71 | -4.07% | 704,636 | 629,440,494 |
| 2024-07-22 | 9.05 | 9.2 | 8.96 | 9.08 | -1.3% | 496,558 | 450,429,482 |
| 2024-07-19 | 9.18 | 9.28 | 8.96 | 9.2 | -3.97% | 714,411 | 651,953,942 |
| 2024-07-18 | 9.65 | 9.73 | 9.25 | 9.58 | -3.33% | 787,146 | 746,741,002 |
| 2024-07-17 | 10.44 | 10.49 | 9.9 | 9.91 | -5.71% | 893,934 | 903,375,973 |
| 2024-07-16 | 10.33 | 10.55 | 10.26 | 10.51 | -0.76% | 788,044 | 820,742,580 |
| 2024-07-15 | 10.44 | 10.85 | 10.25 | 10.59 | +1.44% | 1,122,805 | 1,190,290,595 |
| 2024-07-12 | 10.7 | 10.85 | 10.38 | 10.44 | -1.23% | 1,452,002 | 1,537,702,641 |
| 2024-07-11 | 9.75 | 10.57 | 9.58 | 10.57 | +9.99% | 1,315,108 | 1,342,998,883 |
| 2024-07-10 | 9.81 | 9.96 | 9.53 | 9.61 | -3.71% | 785,926 | 763,880,658 |
| 2024-07-09 | 9.75 | 10.04 | 9.66 | 9.98 | +2.15% | 900,081 | 891,593,093 |
| 2024-07-08 | 9.52 | 10.22 | 9.48 | 9.77 | +3.72% | 1,209,853 | 1,191,913,941 |
| 2024-07-05 | 9.03 | 9.48 | 8.95 | 9.42 | +3.63% | 668,663 | 617,953,945 |
| 2024-07-04 | 9.63 | 9.69 | 9.05 | 9.09 | -3.09% | 704,803 | 660,241,413 |
| 2024-07-03 | 9.27 | 9.39 | 9.19 | 9.38 | +1.41% | 362,972 | 337,130,995 |
| 2024-07-02 | 9.29 | 9.47 | 9.18 | 9.25 | -1.6% | 356,999 | 331,256,129 |
| 2024-07-01 | 9.27 | 9.42 | 9.17 | 9.4 | +1.29% | 459,296 | 427,092,113 |
| 2024-06-28 | 8.89 | 9.34 | 8.83 | 9.28 | +3.92% | 641,299 | 589,002,421 |
| 2024-06-27 | 9.19 | 9.22 | 8.92 | 8.93 | -3.98% | 392,319 | 355,011,909 |
| 2024-06-26 | 9.06 | 9.32 | 8.95 | 9.3 | +0.32% | 510,267 | 465,000,898 |
| 2024-06-25 | 9.28 | 9.45 | 9.16 | 9.27 | -0.11% | 429,359 | 398,792,814 |
| 2024-06-24 | 9.46 | 9.59 | 9.25 | 9.28 | -5.4% | 630,169 | 590,969,550 |
| 2024-06-21 | 10.14 | 10.22 | 9.8 | 9.81 | -2.87% | 571,663 | 568,082,521 |
| 2024-06-20 | 10.14 | 10.36 | 9.92 | 10.1 | +0.4% | 822,392 | 834,114,693 |
| 2024-06-19 | 9.8 | 10.28 | 9.76 | 10.06 | +2.65% | 914,501 | 921,397,867 |
| 2024-06-18 | 9.67 | 9.9 | 9.56 | 9.8 | +1.34% | 570,177 | 557,091,183 |
| 2024-06-17 | 9.95 | 10.05 | 9.65 | 9.67 | -3.2% | 507,139 | 496,176,907 |
| 2024-06-14 | 9.76 | 10.05 | 9.66 | 9.99 | +0.4% | 482,345 | 476,546,608 |
| 2024-06-13 | 9.9 | 10.2 | 9.81 | 9.95 | -2.26% | 601,995 | 598,891,018 |
| 2024-06-12 | 9.73 | 10.25 | 9.71 | 10.18 | +3.56% | 722,515 | 722,993,324 |
| 2024-06-11 | 9.79 | 10.08 | 9.6 | 9.83 | -4.56% | 763,309 | 746,280,288 |
| 2024-06-07 | 10.55 | 10.63 | 10.12 | 10.3 | -0.1% | 634,402 | 655,484,576 |
| 2024-06-06 | 10.45 | 10.56 | 10.26 | 10.31 | +0.88% | 745,614 | 776,160,927 |
| 2024-06-05 | 10.35 | 10.44 | 10.2 | 10.22 | -5.28% | 738,329 | 761,525,369 |
| 2024-06-04 | 10.73 | 10.89 | 10.5 | 10.79 | +1.6% | 710,507 | 761,033,371 |
| 2024-06-03 | 10.83 | 10.95 | 10.52 | 10.62 | -3.54% | 766,134 | 818,906,098 |
| 2024-05-31 | 10.96 | 11.22 | 10.72 | 11.01 | -0.9% | 948,967 | 1,037,898,594 |
| 2024-05-30 | 11.83 | 11.89 | 11 | 11.11 | -8.78% | 1,211,790 | 1,386,960,626 |
| 2024-05-29 | 11.83 | 12.39 | 11.56 | 12.18 | +1.42% | 1,138,093 | 1,367,353,147 |
| 2024-05-28 | 12.26 | 12.55 | 12 | 12.01 | +0.5% | 1,257,131 | 1,544,193,748 |
| 2024-05-27 | 11.58 | 12.21 | 11.53 | 11.95 | +0.59% | 1,018,505 | 1,214,646,345 |
| 2024-05-24 | 11.43 | 12.19 | 11.22 | 11.88 | +4.03% | 1,377,264 | 1,611,069,245 |
| 2024-05-23 | 11.54 | 11.89 | 11.23 | 11.42 | -7.83% | 1,318,385 | 1,522,955,242 |
| 2024-05-22 | 12.48 | 12.85 | 12.2 | 12.39 | -2.98% | 1,294,327 | 1,615,407,151 |
| 2024-05-21 | 13.53 | 13.59 | 12.34 | 12.77 | -1.62% | 2,289,230 | 2,970,558,245 |
| 2024-05-20 | 12.58 | 12.98 | 12.4 | 12.98 | +10% | 1,573,138 | 2,002,300,540 |
| 2024-05-17 | 10.99 | 11.9 | 10.8 | 11.8 | +6.12% | 1,646,049 | 1,864,632,800 |
| 2024-05-16 | 11.7 | 11.82 | 11 | 11.12 | -4.14% | 1,512,936 | 1,726,255,876 |
| 2024-05-15 | 11.12 | 11.99 | 10.8 | 11.6 | +2.84% | 2,139,019 | 2,444,814,088 |
| 2024-05-14 | 10.4 | 11.28 | 10.34 | 11.28 | +10.05% | 1,754,465 | 1,882,809,810 |
| 2024-05-13 | 10.11 | 10.36 | 9.92 | 10.25 | -2.57% | 938,833 | 951,165,005 |
| 2024-05-10 | 10.43 | 10.64 | 9.95 | 10.52 | +2.94% | 1,374,803 | 1,420,378,428 |
| 2024-05-09 | 9.85 | 10.5 | 9.81 | 10.22 | +2.61% | 1,088,418 | 1,107,677,697 |
| 2024-05-08 | 9.99 | 10.33 | 9.82 | 9.96 | -3.02% | 947,873 | 951,652,896 |
| 2024-05-07 | 10.4 | 10.92 | 10.2 | 10.27 | -1.25% | 1,346,088 | 1,408,147,686 |
| 2024-05-06 | 9.86 | 10.4 | 9.69 | 10.4 | +2.46% | 1,130,773 | 1,140,223,670 |
| 2024-04-30 | 10.92 | 11.09 | 9.7 | 10.15 | -3.79% | 1,548,957 | 1,616,641,506 |
| 2024-04-29 | 10.63 | 10.98 | 10.34 | 10.55 | -3.74% | 1,428,477 | 1,513,555,168 |
| 2024-04-26 | 10.45 | 11.43 | 10.31 | 10.96 | +3.59% | 1,750,352 | 1,901,745,201 |
| 2024-04-25 | 10 | 10.59 | 9.6 | 10.58 | +4.44% | 1,606,276 | 1,620,528,554 |
| 2024-04-24 | 9.09 | 10.23 | 9.09 | 10.13 | +5.85% | 1,989,225 | 1,913,128,043 |
| 2024-04-23 | 9.57 | 9.57 | 9.57 | 9.57 | -9.97% | 198,830 | 190,280,310 |
| 2024-04-22 | 11.29 | 11.99 | 10.58 | 10.63 | -2.48% | 2,315,737 | 2,670,978,242 |
| 2024-04-19 | 10.7 | 11.1 | 10.52 | 10.9 | +5.83% | 2,092,105 | 2,269,520,122 |
| 2024-04-18 | 9.38 | 10.3 | 9.28 | 10.3 | +10.04% | 1,790,762 | 1,774,296,767 |
| 2024-04-17 | 8.91 | 9.42 | 8.86 | 9.36 | +3.77% | 1,303,162 | 1,207,678,963 |
| 2024-04-16 | 9.14 | 9.62 | 8.93 | 9.02 | -3.32% | 1,513,378 | 1,408,526,246 |
| 2024-04-15 | 9.99 | 10.1 | 9.33 | 9.33 | -10.03% | 1,514,625 | 1,437,912,776 |
| 2024-04-12 | 10.78 | 10.95 | 10.12 | 10.37 | -7% | 1,865,473 | 1,951,410,345 |
| 2024-04-11 | 11 | 11.44 | 10.79 | 11.15 | -2.19% | 1,717,445 | 1,902,095,049 |
| 2024-04-10 | 11.47 | 11.8 | 11.05 | 11.4 | +0.09% | 1,923,123 | 2,200,251,167 |
| 2024-04-09 | 11.31 | 11.71 | 11.04 | 11.39 | -1.89% | 1,851,430 | 2,094,792,688 |
| 2024-04-08 | 11.43 | 11.87 | 11.21 | 11.61 | +7.6% | 2,330,284 | 2,713,288,941 |
| 2024-04-03 | 10.16 | 10.79 | 9.76 | 10.79 | +9.99% | 1,970,503 | 2,062,002,632 |
| 2024-04-02 | 9.13 | 9.81 | 8.9 | 9.81 | +9.98% | 1,181,910 | 1,129,905,175 |
| 2024-04-01 | 8.73 | 9.19 | 8.65 | 8.92 | +6.83% | 1,815,330 | 1,638,978,517 |
| 2024-03-29 | 7.73 | 8.35 | 7.66 | 8.35 | +10.01% | 984,618 | 794,226,071 |
| 2024-03-28 | 7.18 | 7.6 | 7.15 | 7.59 | +5.71% | 785,554 | 580,492,572 |
| 2024-03-27 | 7.43 | 7.63 | 7.17 | 7.18 | -4.65% | 665,301 | 491,987,219 |
| 2024-03-26 | 7.69 | 7.84 | 7.33 | 7.53 | -4.2% | 827,331 | 623,961,621 |
| 2024-03-25 | 7.28 | 8.17 | 7.24 | 7.86 | +3.83% | 1,164,622 | 905,778,819 |
| 2024-03-22 | 7.7 | 7.85 | 7.46 | 7.57 | -6.54% | 1,127,542 | 863,145,691 |
| 2024-03-21 | 7.81 | 8.43 | 7.46 | 8.1 | +5.61% | 1,624,142 | 1,270,937,566 |
| 2024-03-20 | 6.83 | 7.67 | 6.83 | 7.67 | +10.04% | 1,525,386 | 1,123,242,693 |
| 2024-03-19 | 6.99 | 7.38 | 6.87 | 6.97 | -2.11% | 1,169,303 | 834,618,582 |
| 2024-03-18 | 7.23 | 7.49 | 7.03 | 7.12 | +4.55% | 1,461,238 | 1,062,080,171 |
| 2024-03-15 | 6.49 | 6.81 | 6.04 | 6.81 | +10.02% | 1,006,940 | 645,893,822 |
| 2024-03-14 | 6.19 | 6.19 | 6.19 | 6.19 | +9.95% | 172,000 | 106,468,136 |
| 2024-03-13 | 5.55 | 5.64 | 5.52 | 5.63 | +1.08% | 105,547 | 58,945,630 |
| 2024-03-12 | 5.67 | 5.68 | 5.51 | 5.57 | -1.76% | 146,642 | 81,735,769 |
| 2024-03-11 | 5.8 | 5.85 | 5.57 | 5.67 | -1.56% | 207,405 | 117,353,714 |
| 2024-03-08 | 5.52 | 5.79 | 5.49 | 5.76 | +4.16% | 224,463 | 126,332,154 |
| 2024-03-07 | 5.33 | 5.68 | 5.29 | 5.53 | +4.73% | 223,562 | 123,753,608 |
| 2024-03-06 | 5.2 | 5.3 | 5.1 | 5.28 | +1.34% | 82,649 | 43,237,016 |
| 2024-03-05 | 5.25 | 5.36 | 5.19 | 5.21 | -1.14% | 67,256 | 35,284,664 |
| 2024-03-04 | 5.34 | 5.38 | 5.24 | 5.27 | -0.57% | 97,720 | 51,799,871 |
| 2024-03-01 | 5.29 | 5.35 | 5.22 | 5.3 | +0.19% | 95,903 | 50,598,991 |
| 2024-02-29 | 5.1 | 5.38 | 5.1 | 5.29 | +3.52% | 136,735 | 71,915,711 |
| 2024-02-28 | 5.35 | 5.43 | 5.11 | 5.11 | -4.49% | 126,403 | 66,641,578 |
| 2024-02-27 | 5.29 | 5.39 | 5.24 | 5.35 | +0.75% | 82,938 | 44,190,240 |
| 2024-02-26 | 5.29 | 5.41 | 5.22 | 5.31 | +0.38% | 117,286 | 62,272,193 |
| 2024-02-23 | 5.17 | 5.37 | 5.14 | 5.29 | +2.92% | 154,594 | 81,385,773 |
| 2024-02-22 | 5.01 | 5.15 | 4.98 | 5.14 | +2.39% | 111,046 | 56,418,561 |
| 2024-02-21 | 4.96 | 5.18 | 4.91 | 5.02 | +0.6% | 100,809 | 51,078,480 |
| 2024-02-20 | 5.09 | 5.09 | 4.91 | 4.99 | -2.16% | 101,286 | 50,484,219 |
| 2024-02-19 | 4.93 | 5.22 | 4.89 | 5.1 | +4.29% | 226,540 | 115,449,121 |
| 2024-02-08 | 4.75 | 4.95 | 4.65 | 4.89 | +2.52% | 220,068 | 105,976,018 |
| 2024-02-07 | 4.4 | 4.81 | 4.39 | 4.77 | +7.19% | 252,971 | 117,710,952 |
| 2024-02-06 | 4.02 | 4.53 | 3.98 | 4.45 | +6.97% | 224,878 | 95,344,443 |
| 2024-02-05 | 4.54 | 4.55 | 4.15 | 4.16 | -9.76% | 190,422 | 81,442,675 |
| 2024-02-02 | 4.88 | 4.93 | 4.44 | 4.61 | -6.49% | 170,652 | 80,514,946 |
| 2024-02-01 | 4.96 | 5.07 | 4.8 | 4.93 | -1.79% | 120,251 | 59,348,982 |
| 2024-01-31 | 5.25 | 5.25 | 5 | 5.02 | -4.2% | 113,925 | 58,332,248 |
| 2024-01-30 | 5.45 | 5.47 | 5.23 | 5.24 | -3.5% | 85,843 | 45,832,141 |
| 2024-01-29 | 5.6 | 5.6 | 5.4 | 5.43 | -2.51% | 78,289 | 42,989,862 |
| 2024-01-26 | 5.43 | 5.65 | 5.38 | 5.57 | +2.58% | 103,502 | 57,593,556 |
| 2024-01-25 | 5.22 | 5.45 | 5.18 | 5.43 | +3.82% | 94,655 | 50,544,771 |
| 2024-01-24 | 5.07 | 5.23 | 4.98 | 5.23 | +3.16% | 113,139 | 57,862,555 |
| 2024-01-23 | 5.07 | 5.19 | 4.87 | 5.07 | -0.39% | 122,539 | 61,442,198 |
| 2024-01-22 | 5.41 | 5.43 | 5.05 | 5.09 | -5.91% | 101,438 | 53,127,908 |
| 2024-01-19 | 5.46 | 5.52 | 5.37 | 5.41 | -0.73% | 84,810 | 46,185,851 |
| 2024-01-18 | 5.62 | 5.65 | 5.29 | 5.45 | -3.37% | 132,592 | 72,087,881 |
| 2024-01-17 | 5.79 | 5.81 | 5.64 | 5.64 | -2.25% | 65,102 | 37,359,541 |
| 2024-01-16 | 5.83 | 5.86 | 5.7 | 5.77 | -0.69% | 72,616 | 41,915,221 |
| 2024-01-15 | 5.88 | 5.88 | 5.78 | 5.81 | -0.51% | 57,324 | 33,403,829 |
| 2024-01-12 | 5.84 | 5.92 | 5.8 | 5.84 | +0.17% | 59,567 | 34,938,037 |
| 2024-01-11 | 5.78 | 5.83 | 5.73 | 5.83 | +1.04% | 77,516 | 44,906,429 |
| 2024-01-10 | 5.83 | 5.85 | 5.76 | 5.77 | -1.54% | 84,020 | 48,734,314 |
| 2024-01-09 | 5.81 | 5.9 | 5.76 | 5.86 | +0.34% | 124,411 | 72,433,002 |
| 2024-01-08 | 5.89 | 5.94 | 5.82 | 5.84 | -1.02% | 96,853 | 56,826,953 |
| 2024-01-05 | 5.95 | 5.97 | 5.85 | 5.9 | -0.51% | 94,862 | 56,149,240 |
| 2024-01-04 | 5.9 | 5.98 | 5.85 | 5.93 | +0.34% | 98,567 | 58,320,781 |
| 2024-01-03 | 5.85 | 5.94 | 5.83 | 5.91 | +0.17% | 112,555 | 66,239,032 |
| 2024-01-02 | 5.8 | 5.92 | 5.75 | 5.9 | +1.72% | 124,890 | 73,241,862 |
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：