股票概览
11.24
0%
0
11.24
开盘价
11.32
最高价
11
最低价
84,018
成交量
数据更新至: 2025-03-25
技术指标
11.63
MA5 (5日均线)
11.96
MA10 (10日均线)
12.37
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 | 11.24 | 11.32 | 11 | 11.24 | 0% | 84,018 | 93,995,411 |
| 2025-03-24 | 11.77 | 11.78 | 10.9 | 11.24 | -3.68% | 163,196 | 183,213,884 |
| 2025-03-21 | 11.95 | 11.98 | 11.64 | 11.67 | -3.31% | 147,358 | 173,333,736 |
| 2025-03-20 | 11.99 | 12.2 | 11.88 | 12.07 | +1.09% | 182,134 | 219,956,222 |
| 2025-03-19 | 12 | 12.07 | 11.87 | 11.94 | -0.67% | 130,272 | 155,541,227 |
| 2025-03-18 | 12.22 | 12.23 | 11.98 | 12.02 | -1.88% | 163,449 | 197,214,684 |
| 2025-03-17 | 12.1 | 12.5 | 11.95 | 12.25 | +0.74% | 241,877 | 293,763,785 |
| 2025-03-14 | 12.4 | 12.47 | 11.6 | 12.16 | -3.95% | 300,292 | 359,616,481 |
| 2025-03-13 | 12.39 | 13.17 | 12.3 | 12.66 | +2.51% | 311,531 | 396,260,327 |
| 2025-03-12 | 12.43 | 12.47 | 12.28 | 12.35 | +0.16% | 163,704 | 202,570,425 |
| 2025-03-11 | 12.43 | 12.59 | 12.15 | 12.33 | -2.53% | 184,865 | 228,113,137 |
| 2025-03-10 | 12.5 | 12.74 | 12.31 | 12.65 | +0.24% | 193,323 | 241,208,259 |
| 2025-03-07 | 13.18 | 13.23 | 12.45 | 12.62 | -6.52% | 363,744 | 470,379,018 |
| 2025-03-06 | 12.95 | 13.9 | 12.69 | 13.5 | +4.9% | 495,980 | 654,729,310 |
| 2025-03-05 | 12.5 | 12.95 | 12.45 | 12.87 | +3.04% | 354,232 | 451,763,195 |
| 2025-03-04 | 12.2 | 12.6 | 12.13 | 12.49 | +1.38% | 205,930 | 256,925,082 |
| 2025-03-03 | 12.8 | 12.81 | 12.12 | 12.32 | -3.45% | 266,610 | 328,974,625 |
| 2025-02-28 | 12.65 | 13.15 | 12.44 | 12.76 | -0.47% | 338,642 | 431,768,467 |
| 2025-02-27 | 13.25 | 13.46 | 12.6 | 12.82 | -5.25% | 434,793 | 563,954,100 |
| 2025-02-26 | 13.65 | 14.22 | 13.37 | 13.53 | -0.95% | 489,405 | 670,708,912 |
| 2025-02-25 | 13.52 | 14.69 | 13.24 | 13.66 | -4.07% | 565,930 | 782,513,601 |
| 2025-02-24 | 14.89 | 15.51 | 14.18 | 14.24 | -9.59% | 630,905 | 917,358,535 |
| 2025-02-21 | 16.5 | 17.66 | 15.17 | 15.75 | -6.58% | 998,326 | 1,585,064,409 |
| 2025-02-20 | 14.89 | 16.86 | 14.89 | 16.86 | +9.98% | 733,922 | 1,186,809,353 |
| 2025-02-19 | 14.26 | 15.33 | 14 | 15.33 | +9.97% | 1,040,809 | 1,553,268,921 |
| 2025-02-18 | 13.47 | 13.94 | 13.35 | 13.94 | +10.02% | 245,555 | 338,261,919 |
| 2025-02-17 | 11 | 12.67 | 10.83 | 12.67 | +9.98% | 640,099 | 759,665,841 |
| 2025-02-14 | 11.53 | 12.53 | 11.52 | 11.52 | -10% | 678,278 | 803,521,877 |
| 2025-02-13 | 12.8 | 13.9 | 12.5 | 12.8 | +1.19% | 942,188 | 1,243,326,546 |
| 2025-02-12 | 11.45 | 12.65 | 10.88 | 12.65 | +10% | 809,770 | 956,268,979 |
| 2025-02-11 | 11.87 | 12.64 | 11.27 | 11.5 | -3.12% | 955,960 | 1,138,275,924 |
| 2025-02-10 | 10.78 | 11.87 | 10.5 | 11.87 | +10.01% | 692,449 | 801,165,080 |
| 2025-02-07 | 10.4 | 11.78 | 10.4 | 10.79 | -3.92% | 842,187 | 920,447,246 |
| 2025-02-06 | 10.31 | 12.57 | 10.31 | 11.23 | -2.01% | 1,043,517 | 1,153,076,267 |
| 2025-02-05 | 11.46 | 11.7 | 11.46 | 11.46 | -9.98% | 357,377 | 409,654,556 |
| 2025-01-27 | 11.57 | 12.73 | 10.41 | 12.73 | +10.03% | 1,037,250 | 1,254,523,557 |
| 2025-01-24 | 10.4 | 11.57 | 10.39 | 11.57 | +9.98% | 199,761 | 222,704,053 |
| 2025-01-23 | 9.77 | 10.52 | 8.8 | 10.52 | +10.04% | 790,276 | 791,391,699 |
| 2025-01-22 | 9.56 | 9.56 | 9.06 | 9.56 | +10.01% | 489,580 | 465,818,804 |
| 2025-01-21 | 8.69 | 8.69 | 8.69 | 8.69 | +10% | 123,909 | 107,676,782 |
| 2025-01-20 | 7.22 | 7.9 | 7.16 | 7.9 | +10.03% | 122,526 | 95,634,117 |
| 2025-01-17 | 7.07 | 7.37 | 6.98 | 7.18 | +1.56% | 68,762 | 49,115,800 |
| 2025-01-16 | 7.04 | 7.2 | 6.91 | 7.07 | +0.57% | 41,925 | 29,726,671 |
| 2025-01-15 | 7.03 | 7.09 | 6.96 | 7.03 | 0% | 32,192 | 22,584,240 |
| 2025-01-14 | 6.71 | 7.03 | 6.71 | 7.03 | +4.77% | 55,229 | 38,318,417 |
| 2025-01-13 | 6.48 | 6.73 | 6.36 | 6.71 | +2.13% | 44,270 | 29,182,528 |
| 2025-01-10 | 6.8 | 6.85 | 6.56 | 6.57 | -3.38% | 33,578 | 22,410,067 |
| 2025-01-09 | 6.78 | 6.86 | 6.74 | 6.8 | +0.15% | 40,544 | 27,560,744 |
| 2025-01-08 | 6.81 | 6.95 | 6.58 | 6.79 | -1.59% | 54,778 | 37,058,410 |
| 2025-01-07 | 6.7 | 6.91 | 6.6 | 6.9 | +2.99% | 66,803 | 45,235,758 |
| 2025-01-06 | 6.55 | 6.96 | 6.16 | 6.7 | +3.72% | 109,718 | 72,523,120 |
| 2025-01-03 | 6.92 | 6.92 | 6.44 | 6.46 | -5.69% | 61,546 | 40,768,694 |
| 2025-01-02 | 6.86 | 7.16 | 6.77 | 6.85 | -0.72% | 77,506 | 53,939,832 |
| 2024-12-31 | 7.3 | 7.43 | 6.9 | 6.9 | -3.5% | 130,715 | 92,707,189 |
| 2024-12-30 | 7.33 | 7.5 | 7.07 | 7.15 | -3.12% | 100,462 | 72,996,553 |
| 2024-12-27 | 7.21 | 7.51 | 7.21 | 7.38 | +2.22% | 42,342 | 31,288,848 |
| 2024-12-26 | 7.08 | 7.35 | 7.08 | 7.22 | +1.83% | 41,684 | 30,207,849 |
| 2024-12-25 | 7.29 | 7.34 | 6.96 | 7.09 | -3.54% | 53,842 | 38,182,650 |
| 2024-12-24 | 7.37 | 7.64 | 7.25 | 7.35 | +0.55% | 59,337 | 43,864,288 |
| 2024-12-23 | 8.05 | 8.06 | 7.31 | 7.31 | -9.98% | 119,576 | 90,402,760 |
| 2024-12-20 | 7.97 | 8.18 | 7.94 | 8.12 | +2.14% | 81,956 | 66,245,584 |
| 2024-12-19 | 7.91 | 8.1 | 7.83 | 7.95 | -0.13% | 41,568 | 33,000,819 |
| 2024-12-18 | 7.96 | 8.14 | 7.75 | 7.96 | -0.13% | 47,220 | 37,686,033 |
| 2024-12-17 | 8.57 | 8.6 | 7.95 | 7.97 | -7.43% | 76,247 | 62,239,586 |
| 2024-12-16 | 8.5 | 8.7 | 8.48 | 8.61 | +1.41% | 48,968 | 42,094,801 |
| 2024-12-13 | 8.69 | 8.7 | 8.46 | 8.49 | -2.64% | 50,976 | 43,565,987 |
| 2024-12-12 | 8.62 | 8.72 | 8.51 | 8.72 | +1.16% | 56,194 | 48,533,456 |
| 2024-12-11 | 8.5 | 8.65 | 8.45 | 8.62 | +1.41% | 54,541 | 46,758,688 |
| 2024-12-10 | 8.62 | 8.65 | 8.38 | 8.5 | +1.31% | 66,114 | 56,138,396 |
| 2024-12-09 | 8.41 | 8.5 | 8.31 | 8.39 | -0.47% | 42,718 | 35,932,865 |
| 2024-12-06 | 8.44 | 8.56 | 8.34 | 8.43 | +0.6% | 51,905 | 43,781,636 |
| 2024-12-05 | 8.33 | 8.44 | 8.32 | 8.38 | +0.12% | 44,764 | 37,535,131 |
| 2024-12-04 | 8.4 | 8.62 | 8.3 | 8.37 | -1.41% | 60,706 | 51,446,432 |
| 2024-12-03 | 8.56 | 8.68 | 8.4 | 8.49 | -0.24% | 71,092 | 60,429,643 |
| 2024-12-02 | 8.37 | 8.88 | 8.37 | 8.51 | +2.28% | 104,425 | 89,633,727 |
| 2024-11-29 | 7.95 | 8.45 | 7.92 | 8.32 | +4.13% | 135,159 | 111,442,672 |
| 2024-11-28 | 7.74 | 7.99 | 7.74 | 7.99 | +3.1% | 70,559 | 55,859,200 |
| 2024-11-27 | 7.75 | 7.77 | 7.42 | 7.75 | -0.13% | 44,978 | 34,211,393 |
| 2024-11-26 | 7.9 | 7.95 | 7.72 | 7.76 | -1.77% | 37,977 | 29,741,779 |
| 2024-11-25 | 7.67 | 7.97 | 7.64 | 7.9 | +3.13% | 56,758 | 44,391,057 |
| 2024-11-22 | 7.91 | 7.98 | 7.64 | 7.66 | -3.04% | 45,566 | 35,640,425 |
| 2024-11-21 | 7.93 | 7.99 | 7.81 | 7.9 | -0.13% | 32,736 | 25,869,869 |
| 2024-11-20 | 7.81 | 7.98 | 7.73 | 7.91 | +1.28% | 42,110 | 33,176,113 |
| 2024-11-19 | 7.67 | 7.81 | 7.53 | 7.81 | +1.03% | 52,168 | 39,958,946 |
| 2024-11-18 | 7.74 | 8.33 | 7.54 | 7.73 | +0.39% | 95,786 | 75,473,899 |
| 2024-11-15 | 7.95 | 8.04 | 7.67 | 7.7 | -3.63% | 48,926 | 38,397,543 |
| 2024-11-14 | 8.13 | 8.14 | 7.98 | 7.99 | -1.24% | 38,802 | 31,166,846 |
| 2024-11-13 | 8.11 | 8.36 | 7.98 | 8.09 | -0.86% | 53,977 | 43,919,055 |
| 2024-11-12 | 8.11 | 8.22 | 8.04 | 8.16 | 0% | 67,165 | 54,606,843 |
| 2024-11-11 | 8.02 | 8.17 | 7.95 | 8.16 | +1.49% | 70,434 | 56,698,281 |
| 2024-11-08 | 8.17 | 8.23 | 7.97 | 8.04 | -1.59% | 82,107 | 66,322,390 |
| 2024-11-07 | 8.13 | 8.2 | 7.95 | 8.17 | -0.61% | 107,245 | 86,494,596 |
| 2024-11-06 | 7.85 | 8.24 | 7.71 | 8.22 | +5.12% | 182,409 | 147,313,497 |
| 2024-11-05 | 7.79 | 7.92 | 7.72 | 7.82 | +0.51% | 78,306 | 61,346,440 |
| 2024-11-04 | 7.62 | 7.78 | 7.52 | 7.78 | +2.64% | 55,790 | 42,798,047 |
| 2024-11-01 | 7.97 | 8.07 | 7.56 | 7.58 | -5.84% | 84,092 | 64,990,292 |
| 2024-10-31 | 8.1 | 8.19 | 7.87 | 8.05 | -1.35% | 105,562 | 84,734,627 |
| 2024-10-30 | 7.66 | 8.31 | 7.58 | 8.16 | +4.08% | 186,234 | 149,417,695 |
| 2024-10-29 | 7.89 | 8.03 | 7.7 | 7.84 | -0.51% | 142,164 | 111,553,971 |
| 2024-10-28 | 7.28 | 7.89 | 7.28 | 7.88 | +7.95% | 169,295 | 129,665,013 |
| 2024-10-25 | 7.08 | 7.35 | 7.08 | 7.3 | +2.82% | 82,851 | 60,088,065 |
| 2024-10-24 | 7.11 | 7.17 | 7.08 | 7.1 | -0.14% | 50,226 | 35,722,928 |
| 2024-10-23 | 7.05 | 7.25 | 6.99 | 7.11 | +2.01% | 98,916 | 70,529,649 |
| 2024-10-22 | 6.88 | 7.02 | 6.88 | 6.97 | +0.87% | 60,568 | 42,131,636 |
| 2024-10-21 | 6.95 | 6.99 | 6.85 | 6.91 | -0.29% | 66,411 | 45,884,582 |
| 2024-10-18 | 6.81 | 7.03 | 6.81 | 6.93 | +1.32% | 76,624 | 52,990,006 |
| 2024-10-17 | 7 | 7.08 | 6.84 | 6.84 | -1.58% | 43,890 | 30,476,034 |
| 2024-10-16 | 6.84 | 7 | 6.76 | 6.95 | +1.46% | 44,996 | 31,153,002 |
| 2024-10-15 | 6.93 | 7.05 | 6.85 | 6.85 | -1.72% | 49,040 | 34,064,976 |
| 2024-10-14 | 6.86 | 7.04 | 6.84 | 6.97 | +2.35% | 53,065 | 36,862,945 |
| 2024-10-11 | 7 | 7.1 | 6.71 | 6.81 | -3.4% | 66,694 | 45,938,820 |
| 2024-10-10 | 6.99 | 7.24 | 6.79 | 7.05 | +2.17% | 87,425 | 61,486,506 |
| 2024-10-09 | 7.37 | 7.41 | 6.85 | 6.9 | -9.09% | 117,092 | 83,232,377 |
| 2024-10-08 | 8 | 8 | 7.14 | 7.59 | +3.97% | 196,634 | 149,320,827 |
| 2024-09-30 | 6.98 | 7.39 | 6.82 | 7.3 | +7.35% | 194,677 | 138,559,663 |
| 2024-09-27 | 6.62 | 6.87 | 6.51 | 6.8 | +2.87% | 115,734 | 77,566,082 |
| 2024-09-26 | 6.5 | 6.61 | 6.41 | 6.61 | +1.54% | 79,790 | 52,123,360 |
| 2024-09-25 | 6.29 | 6.79 | 6.29 | 6.51 | +4.16% | 144,176 | 94,271,005 |
| 2024-09-24 | 6.12 | 6.25 | 6.06 | 6.25 | +2.29% | 56,724 | 35,069,748 |
| 2024-09-23 | 6.11 | 6.12 | 6.01 | 6.11 | +0.33% | 30,794 | 18,672,318 |
| 2024-09-20 | 6.14 | 6.16 | 6.02 | 6.09 | -0.81% | 40,238 | 24,487,450 |
| 2024-09-19 | 5.93 | 6.22 | 5.93 | 6.14 | +4.07% | 65,487 | 40,042,674 |
| 2024-09-18 | 5.96 | 5.98 | 5.78 | 5.9 | -1.01% | 29,424 | 17,234,175 |
| 2024-09-13 | 6.06 | 6.07 | 5.93 | 5.96 | -1.65% | 22,626 | 13,556,983 |
| 2024-09-12 | 6.07 | 6.11 | 6.03 | 6.06 | +0.33% | 26,564 | 16,120,509 |
| 2024-09-11 | 6.04 | 6.13 | 6 | 6.04 | -0.49% | 35,882 | 21,720,510 |
| 2024-09-10 | 5.96 | 6.08 | 5.89 | 6.07 | +3.06% | 57,910 | 34,821,261 |
| 2024-09-09 | 5.82 | 5.94 | 5.76 | 5.89 | +0.51% | 24,563 | 14,420,980 |
| 2024-09-06 | 5.94 | 5.95 | 5.83 | 5.86 | -1.35% | 23,837 | 14,006,387 |
| 2024-09-05 | 5.85 | 5.95 | 5.85 | 5.94 | +1.54% | 20,239 | 11,970,161 |
| 2024-09-04 | 5.88 | 5.92 | 5.79 | 5.85 | -1.35% | 25,471 | 14,927,819 |
| 2024-09-03 | 5.86 | 5.97 | 5.86 | 5.93 | +0.51% | 20,637 | 12,198,504 |
| 2024-09-02 | 5.98 | 6.02 | 5.89 | 5.9 | -1.17% | 28,496 | 16,960,377 |
| 2024-08-30 | 5.84 | 6.04 | 5.83 | 5.97 | +2.23% | 43,538 | 25,900,440 |
| 2024-08-29 | 5.75 | 5.86 | 5.65 | 5.84 | +1.21% | 30,615 | 17,676,299 |
| 2024-08-28 | 5.59 | 5.8 | 5.59 | 5.77 | +1.94% | 28,698 | 16,491,999 |
| 2024-08-27 | 5.76 | 5.8 | 5.64 | 5.66 | -1.22% | 22,337 | 12,733,170 |
| 2024-08-26 | 5.61 | 5.82 | 5.57 | 5.73 | +2.69% | 35,104 | 20,130,915 |
| 2024-08-23 | 5.6 | 5.66 | 5.51 | 5.58 | -1.24% | 32,213 | 17,981,397 |
| 2024-08-22 | 5.73 | 5.94 | 5.63 | 5.65 | -1.4% | 43,531 | 24,956,931 |
| 2024-08-21 | 5.73 | 5.79 | 5.71 | 5.73 | +0.17% | 17,807 | 10,240,537 |
| 2024-08-20 | 5.88 | 5.89 | 5.7 | 5.72 | -2.22% | 24,203 | 13,965,069 |
| 2024-08-19 | 5.91 | 5.97 | 5.83 | 5.85 | -0.85% | 22,007 | 12,968,536 |
| 2024-08-16 | 6.05 | 6.07 | 5.9 | 5.9 | -2.32% | 30,112 | 17,990,683 |
| 2024-08-15 | 6 | 6.07 | 5.91 | 6.04 | +0.83% | 27,917 | 16,741,347 |
| 2024-08-14 | 6.07 | 6.11 | 5.98 | 5.99 | -1.16% | 18,333 | 11,086,654 |
| 2024-08-13 | 6.04 | 6.06 | 5.94 | 6.06 | +1% | 20,619 | 12,397,111 |
| 2024-08-12 | 6.05 | 6.07 | 5.98 | 6 | -0.83% | 23,190 | 13,948,497 |
| 2024-08-09 | 6.05 | 6.15 | 6.03 | 6.05 | 0% | 22,309 | 13,587,298 |
| 2024-08-08 | 6.05 | 6.09 | 5.93 | 6.05 | +0.17% | 25,922 | 15,633,322 |
| 2024-08-07 | 6.09 | 6.1 | 5.98 | 6.04 | 0% | 21,606 | 13,081,569 |
| 2024-08-06 | 5.92 | 6.05 | 5.92 | 6.04 | +2.9% | 29,208 | 17,514,991 |
| 2024-08-05 | 6.02 | 6.09 | 5.87 | 5.87 | -2.49% | 31,709 | 18,931,653 |
| 2024-08-02 | 6.09 | 6.15 | 5.99 | 6.02 | -1.79% | 29,782 | 18,072,516 |
| 2024-08-01 | 6.13 | 6.19 | 6.1 | 6.13 | +0.49% | 37,822 | 23,215,372 |
| 2024-07-31 | 5.97 | 6.12 | 5.92 | 6.1 | +2.87% | 47,607 | 28,733,140 |
| 2024-07-30 | 5.85 | 5.98 | 5.81 | 5.93 | +1.19% | 26,539 | 15,686,453 |
| 2024-07-29 | 5.89 | 5.92 | 5.78 | 5.86 | +0.17% | 29,013 | 16,994,416 |
| 2024-07-26 | 5.64 | 5.85 | 5.64 | 5.85 | +3.72% | 34,904 | 20,201,170 |
| 2024-07-25 | 5.55 | 5.7 | 5.49 | 5.64 | +1.81% | 21,516 | 12,042,634 |
| 2024-07-24 | 5.58 | 5.69 | 5.53 | 5.54 | -2.12% | 25,591 | 14,299,474 |
| 2024-07-23 | 5.74 | 5.84 | 5.62 | 5.66 | -1.57% | 27,027 | 15,515,804 |
| 2024-07-22 | 5.69 | 5.76 | 5.65 | 5.75 | +1.41% | 23,901 | 13,663,364 |
| 2024-07-19 | 5.58 | 5.68 | 5.52 | 5.67 | +1.43% | 22,575 | 12,680,818 |
| 2024-07-18 | 5.63 | 5.65 | 5.45 | 5.59 | -1.24% | 37,826 | 20,891,819 |
| 2024-07-17 | 5.72 | 5.76 | 5.63 | 5.66 | -1.22% | 21,906 | 12,430,786 |
| 2024-07-16 | 5.75 | 5.79 | 5.66 | 5.73 | -0.52% | 27,948 | 15,959,056 |
| 2024-07-15 | 5.96 | 5.96 | 5.71 | 5.76 | -2.7% | 29,281 | 16,892,786 |
| 2024-07-12 | 5.99 | 6.08 | 5.89 | 5.92 | -1.17% | 33,999 | 20,313,921 |
| 2024-07-11 | 5.74 | 6.04 | 5.74 | 5.99 | +5.83% | 49,970 | 29,557,174 |
| 2024-07-10 | 5.76 | 5.78 | 5.61 | 5.66 | -2.58% | 30,283 | 17,191,442 |
| 2024-07-09 | 5.76 | 5.84 | 5.54 | 5.81 | +0.52% | 40,721 | 23,276,318 |
| 2024-07-08 | 6.04 | 6.04 | 5.76 | 5.78 | -3.67% | 28,165 | 16,454,688 |
| 2024-07-05 | 5.94 | 6.02 | 5.83 | 6 | +1.18% | 20,683 | 12,313,902 |
| 2024-07-04 | 6.2 | 6.21 | 5.9 | 5.93 | -3.89% | 36,713 | 22,076,348 |
| 2024-07-03 | 6.18 | 6.21 | 6.12 | 6.17 | -0.32% | 21,562 | 13,319,851 |
| 2024-07-02 | 6.18 | 6.21 | 6.09 | 6.19 | +0.81% | 30,443 | 18,808,706 |
| 2024-07-01 | 6.06 | 6.15 | 6.01 | 6.14 | +0.99% | 29,323 | 17,847,807 |
| 2024-06-28 | 6.01 | 6.14 | 5.98 | 6.08 | +1.16% | 27,376 | 16,645,530 |
| 2024-06-27 | 6.09 | 6.2 | 5.99 | 6.01 | -1.31% | 29,491 | 17,944,694 |
| 2024-06-26 | 5.9 | 6.1 | 5.8 | 6.09 | +3.22% | 31,371 | 18,759,249 |
| 2024-06-25 | 5.8 | 6 | 5.8 | 5.9 | +2.25% | 39,366 | 23,240,260 |
| 2024-06-24 | 6.05 | 6.06 | 5.74 | 5.77 | -4.63% | 43,200 | 25,217,962 |
| 2024-06-21 | 6.07 | 6.12 | 5.95 | 6.05 | 0% | 24,959 | 15,106,442 |
| 2024-06-20 | 6.29 | 6.3 | 6.02 | 6.05 | -3.35% | 34,989 | 21,421,255 |
| 2024-06-19 | 6.32 | 6.34 | 6.2 | 6.26 | -0.16% | 31,058 | 19,495,876 |
| 2024-06-18 | 6.16 | 6.28 | 6.08 | 6.27 | +2.62% | 35,311 | 21,949,361 |
| 2024-06-17 | 6.17 | 6.22 | 6.07 | 6.11 | -1.45% | 28,117 | 17,211,666 |
| 2024-06-14 | 6.18 | 6.24 | 6.12 | 6.2 | +0.16% | 31,599 | 19,508,807 |
| 2024-06-13 | 6.32 | 6.37 | 6.16 | 6.19 | -2.06% | 31,701 | 19,710,695 |
| 2024-06-12 | 6.14 | 6.37 | 6.13 | 6.32 | +3.1% | 43,918 | 27,544,621 |
| 2024-06-11 | 6.17 | 6.24 | 5.98 | 6.13 | -0.33% | 46,979 | 28,575,845 |
| 2024-06-07 | 5.87 | 6.18 | 5.87 | 6.15 | +5.31% | 66,461 | 40,338,691 |
| 2024-06-06 | 6.22 | 6.34 | 5.7 | 5.84 | -6.26% | 110,121 | 65,025,473 |
| 2024-06-05 | 6.37 | 6.39 | 6.22 | 6.23 | -2.66% | 40,717 | 25,573,014 |
| 2024-06-04 | 6.58 | 6.61 | 6.3 | 6.4 | -3.47% | 53,758 | 34,437,336 |
| 2024-06-03 | 6.99 | 6.99 | 6.56 | 6.63 | -3.91% | 56,394 | 37,800,548 |
| 2024-05-31 | 6.89 | 6.94 | 6.81 | 6.9 | +1.77% | 26,983 | 18,590,772 |
| 2024-05-30 | 6.85 | 6.89 | 6.75 | 6.78 | -1.17% | 22,950 | 15,620,731 |
| 2024-05-29 | 6.82 | 6.93 | 6.74 | 6.86 | +0.59% | 27,924 | 19,170,509 |
| 2024-05-28 | 7.04 | 7.04 | 6.8 | 6.82 | -2.71% | 33,533 | 23,166,214 |
| 2024-05-27 | 7.03 | 7.05 | 6.85 | 7.01 | +1.45% | 31,343 | 21,719,246 |
| 2024-05-24 | 7.01 | 7.07 | 6.9 | 6.91 | -1.57% | 36,346 | 25,401,837 |
| 2024-05-23 | 7.28 | 7.29 | 7 | 7.02 | -3.44% | 52,475 | 37,170,448 |
| 2024-05-22 | 7.24 | 7.28 | 7.19 | 7.27 | +0.97% | 37,785 | 27,361,813 |
| 2024-05-21 | 7.35 | 7.35 | 7.19 | 7.2 | -1.1% | 42,762 | 30,896,064 |
| 2024-05-20 | 7.38 | 7.41 | 7.26 | 7.28 | -0.95% | 51,837 | 37,962,590 |
| 2024-05-17 | 7.34 | 7.35 | 7.26 | 7.35 | +0.68% | 44,647 | 32,654,348 |
| 2024-05-16 | 7.18 | 7.34 | 7.18 | 7.3 | +1.81% | 50,530 | 36,838,450 |
| 2024-05-15 | 7.2 | 7.3 | 7.11 | 7.17 | -0.14% | 40,550 | 29,298,798 |
| 2024-05-14 | 7.06 | 7.23 | 7.06 | 7.18 | +1.13% | 39,735 | 28,509,218 |
| 2024-05-13 | 7.28 | 7.29 | 7.06 | 7.1 | -2.47% | 58,748 | 41,907,314 |
| 2024-05-10 | 7.39 | 7.43 | 7.21 | 7.28 | -0.82% | 53,515 | 39,044,046 |
| 2024-05-09 | 7.2 | 7.35 | 7.2 | 7.34 | +1.94% | 57,809 | 42,307,083 |
| 2024-05-08 | 7.38 | 7.39 | 7.17 | 7.2 | -2.57% | 64,644 | 46,857,581 |
| 2024-05-07 | 7.37 | 7.45 | 7.3 | 7.39 | +0.14% | 65,571 | 48,264,460 |
| 2024-05-06 | 7.28 | 7.39 | 7.26 | 7.38 | +2.07% | 83,733 | 61,347,639 |
| 2024-04-30 | 7.34 | 7.41 | 7.16 | 7.23 | -1.36% | 88,960 | 64,309,850 |
| 2024-04-29 | 7.14 | 7.33 | 7.1 | 7.33 | +2.66% | 90,837 | 65,933,794 |
| 2024-04-26 | 7.08 | 7.21 | 6.96 | 7.14 | +0.71% | 88,197 | 62,686,632 |
| 2024-04-25 | 7.18 | 7.25 | 7.06 | 7.09 | +0.71% | 92,393 | 65,850,429 |
| 2024-04-24 | 6.8 | 7.04 | 6.8 | 7.04 | +3.68% | 80,947 | 56,260,823 |
| 2024-04-23 | 6.71 | 6.85 | 6.68 | 6.79 | +1.65% | 74,178 | 50,284,448 |
| 2024-04-22 | 6.8 | 6.83 | 6.53 | 6.68 | -3.19% | 117,215 | 78,222,556 |
| 2024-04-19 | 7.08 | 7.21 | 6.82 | 6.9 | -2.4% | 150,867 | 105,869,808 |
| 2024-04-18 | 7.38 | 7.38 | 7.05 | 7.07 | -6.61% | 203,900 | 145,740,479 |
| 2024-04-17 | 6.98 | 7.73 | 6.98 | 7.57 | +0.13% | 288,519 | 214,180,591 |
| 2024-04-16 | 7.75 | 7.88 | 7.56 | 7.56 | -10% | 51,933 | 39,823,267 |
| 2024-04-15 | 9.32 | 9.39 | 8.4 | 8.4 | -9.97% | 341,277 | 298,547,938 |
| 2024-04-12 | 8.55 | 9.33 | 8.4 | 9.33 | +10.02% | 240,101 | 218,599,912 |
| 2024-04-11 | 7.87 | 8.8 | 7.72 | 8.48 | +6% | 244,801 | 205,358,970 |
| 2024-04-10 | 8.06 | 8.29 | 7.9 | 8 | -0.99% | 83,668 | 67,557,510 |
| 2024-04-09 | 7.9 | 8.08 | 7.9 | 8.08 | +2.28% | 61,482 | 49,266,863 |
| 2024-04-08 | 8.22 | 8.23 | 7.88 | 7.9 | -4.01% | 97,593 | 77,878,874 |
| 2024-04-03 | 8.16 | 8.51 | 8.16 | 8.23 | +0.98% | 143,442 | 118,904,727 |
| 2024-04-02 | 8.1 | 8.24 | 8.04 | 8.15 | +0.12% | 96,140 | 78,148,898 |
| 2024-04-01 | 8.13 | 8.15 | 7.97 | 8.14 | 0% | 106,866 | 86,054,780 |
| 2024-03-29 | 7.93 | 8.25 | 7.93 | 8.14 | +2.52% | 133,224 | 107,706,276 |
| 2024-03-28 | 7.75 | 8 | 7.64 | 7.94 | +2.06% | 99,945 | 78,681,559 |
| 2024-03-27 | 7.81 | 8.07 | 7.73 | 7.78 | -0.38% | 125,220 | 99,076,238 |
| 2024-03-26 | 7.61 | 7.81 | 7.55 | 7.81 | +2.23% | 78,580 | 60,560,040 |
| 2024-03-25 | 7.85 | 7.92 | 7.64 | 7.64 | -3.29% | 75,688 | 58,981,326 |
| 2024-03-22 | 7.98 | 8.04 | 7.77 | 7.9 | -1.99% | 106,133 | 83,645,340 |
| 2024-03-21 | 7.85 | 8.28 | 7.84 | 8.06 | +2.94% | 177,042 | 141,786,103 |
| 2024-03-20 | 7.75 | 7.86 | 7.69 | 7.83 | +0.64% | 103,306 | 80,501,897 |
| 2024-03-19 | 7.72 | 7.91 | 7.65 | 7.78 | +1.43% | 156,731 | 122,170,488 |
| 2024-03-18 | 7.5 | 7.67 | 7.5 | 7.67 | +2.27% | 118,477 | 89,855,419 |
| 2024-03-15 | 7.44 | 7.5 | 7.34 | 7.5 | +1.21% | 80,550 | 59,961,853 |
| 2024-03-14 | 7.55 | 7.57 | 7.26 | 7.41 | -1.33% | 100,413 | 74,596,793 |
| 2024-03-13 | 7.63 | 7.65 | 7.45 | 7.51 | -1.44% | 116,674 | 87,485,867 |
| 2024-03-12 | 7.65 | 7.74 | 7.51 | 7.62 | -1.55% | 165,706 | 125,718,479 |
| 2024-03-11 | 7.63 | 7.86 | 7.49 | 7.74 | +1.31% | 225,745 | 173,185,794 |
| 2024-03-08 | 7.93 | 8.54 | 7.55 | 7.64 | -1.55% | 374,069 | 301,687,182 |
| 2024-03-07 | 7.1 | 7.76 | 7.07 | 7.76 | +10.07% | 81,442 | 61,946,612 |
| 2024-03-06 | 6.83 | 7.09 | 6.78 | 7.05 | +2.62% | 76,618 | 53,543,829 |
| 2024-03-05 | 7 | 7.14 | 6.84 | 6.87 | -2.28% | 78,447 | 54,533,683 |
| 2024-03-04 | 7.07 | 7.15 | 6.82 | 7.03 | -0.99% | 72,518 | 50,648,185 |
| 2024-03-01 | 7.01 | 7.2 | 6.97 | 7.1 | +1.43% | 90,012 | 63,396,027 |
| 2024-02-29 | 6.61 | 7.02 | 6.59 | 7 | +4.17% | 124,936 | 85,781,090 |
| 2024-02-28 | 7.45 | 7.59 | 6.71 | 6.72 | -9.92% | 174,175 | 125,565,998 |
| 2024-02-27 | 7.21 | 7.47 | 7.16 | 7.46 | +2.33% | 119,039 | 87,741,583 |
| 2024-02-26 | 7.48 | 7.75 | 7.24 | 7.29 | +3.26% | 169,265 | 125,786,416 |
| 2024-02-23 | 6.8 | 7.1 | 6.72 | 7.06 | +3.82% | 101,108 | 69,842,893 |
| 2024-02-22 | 6.51 | 6.8 | 6.45 | 6.8 | +3.98% | 94,141 | 62,805,269 |
| 2024-02-21 | 6.3 | 6.8 | 6.24 | 6.54 | +2.83% | 106,925 | 70,251,841 |
| 2024-02-20 | 6.26 | 6.45 | 6.11 | 6.36 | +1.44% | 78,034 | 49,253,312 |
| 2024-02-19 | 6.11 | 6.42 | 6.11 | 6.27 | +3.64% | 112,173 | 70,193,604 |
| 2024-02-08 | 5.54 | 6.08 | 5.23 | 6.05 | +9.4% | 128,719 | 74,094,635 |
| 2024-02-07 | 6 | 6.02 | 5.48 | 5.53 | -7.83% | 154,893 | 87,504,316 |
| 2024-02-06 | 5.89 | 6.36 | 5.57 | 6 | -3.07% | 140,514 | 81,952,502 |
| 2024-02-05 | 6.78 | 6.82 | 6.19 | 6.19 | -10.03% | 118,666 | 74,547,965 |
| 2024-02-02 | 7.34 | 7.54 | 6.67 | 6.88 | -7.15% | 131,661 | 92,603,826 |
| 2024-02-01 | 7.63 | 7.74 | 7.32 | 7.41 | -4.51% | 76,313 | 57,136,797 |
| 2024-01-31 | 8 | 8.11 | 7.71 | 7.76 | -2.39% | 60,130 | 47,501,276 |
| 2024-01-30 | 8.19 | 8.3 | 7.92 | 7.95 | -3.4% | 51,520 | 41,741,139 |
| 2024-01-29 | 8.5 | 8.66 | 8.21 | 8.23 | -3.4% | 90,769 | 76,569,912 |
| 2024-01-26 | 8.4 | 8.85 | 8.32 | 8.52 | +2.9% | 113,064 | 97,361,280 |
| 2024-01-25 | 7.84 | 8.31 | 7.84 | 8.28 | +6.02% | 95,590 | 77,762,186 |
| 2024-01-24 | 7.53 | 7.83 | 7.45 | 7.81 | +3.99% | 89,220 | 68,502,865 |
| 2024-01-23 | 7.68 | 7.74 | 7.34 | 7.51 | -2.21% | 78,181 | 58,405,326 |
| 2024-01-22 | 8.31 | 8.31 | 7.52 | 7.68 | -6.91% | 82,957 | 65,694,103 |
| 2024-01-19 | 8.48 | 8.48 | 8.23 | 8.25 | -2.71% | 56,581 | 47,086,445 |
| 2024-01-18 | 8.68 | 8.7 | 8.24 | 8.48 | -3.09% | 84,736 | 71,475,038 |
| 2024-01-17 | 9.1 | 9.13 | 8.71 | 8.75 | -4.16% | 69,058 | 61,421,320 |
| 2024-01-16 | 9.37 | 9.37 | 8.98 | 9.13 | -2.14% | 70,607 | 64,316,947 |
| 2024-01-15 | 9.28 | 9.43 | 9.2 | 9.33 | +1.08% | 50,211 | 46,765,367 |
| 2024-01-12 | 9.41 | 9.52 | 9.2 | 9.23 | -1.91% | 65,889 | 61,310,172 |
| 2024-01-11 | 9.53 | 9.53 | 9.35 | 9.41 | -1.05% | 70,306 | 66,217,963 |
| 2024-01-10 | 9.62 | 9.71 | 9.45 | 9.51 | -1.96% | 81,366 | 77,693,109 |
| 2024-01-09 | 9.45 | 9.79 | 9.45 | 9.7 | +2.86% | 101,071 | 97,815,964 |
| 2024-01-08 | 9.54 | 9.62 | 9.4 | 9.43 | -1.15% | 49,336 | 46,931,806 |
| 2024-01-05 | 9.73 | 9.74 | 9.49 | 9.54 | -2.45% | 86,205 | 82,673,443 |
| 2024-01-04 | 9.63 | 9.88 | 9.63 | 9.78 | +1.14% | 78,987 | 77,134,199 |
| 2024-01-03 | 9.61 | 9.78 | 9.51 | 9.67 | -0.31% | 76,923 | 74,106,940 |
| 2024-01-02 | 9.55 | 9.89 | 9.55 | 9.7 | +1.36% | 93,358 | 90,720,707 |
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：