股票概览
12.09
-3.13%
-0.39
12.4
开盘价
12.46
最高价
11.93
最低价
598,160
成交量
数据更新至: 2025-03-25
技术指标
12.62
MA5 (5日均线)
13.02
MA10 (10日均线)
13.18
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 | 12.4 | 12.46 | 11.93 | 12.09 | -3.13% | 598,160 | 726,069,142 |
| 2025-03-24 | 12.42 | 12.52 | 12.1 | 12.48 | +0.89% | 1,116,540 | 1,369,667,599 |
| 2025-03-21 | 12.81 | 12.86 | 12.36 | 12.37 | -4.4% | 1,233,742 | 1,549,448,425 |
| 2025-03-20 | 13.12 | 13.33 | 12.93 | 12.94 | -2.12% | 996,213 | 1,302,861,124 |
| 2025-03-19 | 13.39 | 13.88 | 13.1 | 13.22 | -2% | 1,205,181 | 1,610,217,011 |
| 2025-03-18 | 13.42 | 13.98 | 13.31 | 13.49 | +1.2% | 1,667,110 | 2,282,739,345 |
| 2025-03-17 | 13.43 | 13.5 | 13.14 | 13.33 | -0.74% | 900,014 | 1,194,717,883 |
| 2025-03-14 | 13.04 | 13.57 | 12.88 | 13.43 | +2.21% | 1,283,823 | 1,705,487,929 |
| 2025-03-13 | 13.53 | 13.64 | 13.01 | 13.14 | -3.95% | 1,430,057 | 1,889,952,764 |
| 2025-03-12 | 13.41 | 14 | 13.27 | 13.68 | +3.32% | 2,072,905 | 2,849,484,331 |
| 2025-03-11 | 12.8 | 13.3 | 12.71 | 13.24 | +1.53% | 1,087,534 | 1,425,238,457 |
| 2025-03-10 | 13.58 | 13.58 | 12.97 | 13.04 | -5.3% | 1,622,405 | 2,128,646,883 |
| 2025-03-07 | 13.55 | 14.3 | 13.4 | 13.77 | +0.66% | 2,225,314 | 3,073,154,350 |
| 2025-03-06 | 13.47 | 13.92 | 13.35 | 13.68 | +3.71% | 2,174,430 | 2,961,508,991 |
| 2025-03-05 | 13 | 13.27 | 12.78 | 13.19 | +1.85% | 1,419,671 | 1,855,588,124 |
| 2025-03-04 | 12.68 | 13.19 | 12.63 | 12.95 | +0.23% | 1,072,101 | 1,394,022,682 |
| 2025-03-03 | 12.87 | 13.3 | 12.47 | 12.92 | +0.47% | 1,409,733 | 1,818,115,552 |
| 2025-02-28 | 13.5 | 13.91 | 12.76 | 12.86 | -5.16% | 1,872,040 | 2,493,450,736 |
| 2025-02-27 | 14.17 | 14.2 | 13.28 | 13.56 | -4.3% | 2,203,425 | 3,002,560,272 |
| 2025-02-26 | 14.15 | 14.26 | 13.69 | 14.17 | +0.35% | 2,012,256 | 2,815,672,989 |
| 2025-02-25 | 14.02 | 14.53 | 13.88 | 14.12 | -3.95% | 2,332,457 | 3,307,047,393 |
| 2025-02-24 | 15.03 | 15.14 | 14.43 | 14.7 | -5.77% | 3,378,884 | 4,979,078,846 |
| 2025-02-21 | 13.66 | 15.92 | 13.52 | 15.6 | +16.33% | 4,772,093 | 6,994,394,184 |
| 2025-02-20 | 13.2 | 13.63 | 12.96 | 13.41 | +0.45% | 2,264,536 | 3,025,592,648 |
| 2025-02-19 | 13.26 | 13.49 | 13.18 | 13.35 | +1.37% | 1,848,118 | 2,463,047,458 |
| 2025-02-18 | 13.66 | 14.01 | 13.07 | 13.17 | -5.79% | 2,757,245 | 3,719,500,434 |
| 2025-02-17 | 14.38 | 15.09 | 13.79 | 13.98 | +0.79% | 3,534,753 | 5,036,828,889 |
| 2025-02-14 | 13.36 | 14.35 | 13.08 | 13.87 | +4.13% | 3,398,165 | 4,675,095,821 |
| 2025-02-13 | 13.79 | 13.9 | 13.05 | 13.32 | -4.45% | 3,308,647 | 4,435,600,317 |
| 2025-02-12 | 13.56 | 14.38 | 13.47 | 13.94 | +1.46% | 3,462,621 | 4,845,538,259 |
| 2025-02-11 | 13.47 | 14.39 | 13.4 | 13.74 | +1.93% | 4,087,218 | 5,662,215,164 |
| 2025-02-10 | 13.8 | 14.06 | 13.2 | 13.48 | +1.05% | 4,286,250 | 5,813,467,376 |
| 2025-02-07 | 13 | 14.47 | 12.78 | 13.34 | +2.22% | 5,306,690 | 7,150,472,159 |
| 2025-02-06 | 11.88 | 13.58 | 11.85 | 13.05 | +6.97% | 4,930,227 | 6,220,204,659 |
| 2025-02-05 | 10.95 | 12.33 | 10.72 | 12.2 | +17.2% | 4,493,666 | 5,176,609,228 |
| 2025-01-27 | 11.3 | 11.37 | 10.39 | 10.41 | -8.44% | 2,735,304 | 2,916,904,570 |
| 2025-01-24 | 10.07 | 11.88 | 10.07 | 11.37 | +12.35% | 3,922,987 | 4,319,546,699 |
| 2025-01-23 | 9.92 | 10.58 | 9.8 | 10.12 | +4.01% | 2,541,435 | 2,610,154,182 |
| 2025-01-22 | 9.41 | 9.84 | 9.37 | 9.73 | +2.53% | 1,628,198 | 1,574,879,912 |
| 2025-01-21 | 9.5 | 9.6 | 9.32 | 9.49 | +0.32% | 850,252 | 804,001,552 |
| 2025-01-20 | 9.55 | 9.68 | 9.38 | 9.46 | -0.11% | 1,078,776 | 1,026,952,802 |
| 2025-01-17 | 9.35 | 9.68 | 9.29 | 9.47 | +1.5% | 1,285,778 | 1,223,189,201 |
| 2025-01-16 | 9.55 | 9.71 | 9.27 | 9.33 | -1.06% | 1,119,685 | 1,057,066,011 |
| 2025-01-15 | 9.48 | 9.66 | 9.39 | 9.43 | -0.63% | 917,053 | 870,270,773 |
| 2025-01-14 | 8.95 | 9.51 | 8.81 | 9.49 | +7.23% | 1,477,928 | 1,368,956,061 |
| 2025-01-13 | 8.67 | 9.04 | 8.62 | 8.85 | +1.49% | 866,616 | 768,938,318 |
| 2025-01-10 | 9.25 | 9.3 | 8.71 | 8.72 | -5.42% | 1,140,681 | 1,026,672,440 |
| 2025-01-09 | 9.22 | 9.53 | 9.19 | 9.22 | -1.07% | 1,127,035 | 1,053,296,874 |
| 2025-01-08 | 9.22 | 9.57 | 8.82 | 9.32 | -0.32% | 1,584,878 | 1,452,372,499 |
| 2025-01-07 | 9.05 | 9.39 | 9.04 | 9.35 | +5.06% | 1,334,636 | 1,234,391,780 |
| 2025-01-06 | 8.95 | 9.14 | 8.76 | 8.9 | -1.55% | 953,125 | 850,660,268 |
| 2025-01-03 | 9.77 | 9.82 | 9 | 9.04 | -8.04% | 1,762,973 | 1,635,841,537 |
| 2025-01-02 | 10.5 | 10.5 | 9.65 | 9.83 | -7% | 2,145,061 | 2,152,317,385 |
| 2024-12-31 | 10.65 | 11.11 | 10.42 | 10.57 | -0.38% | 2,874,129 | 3,089,102,917 |
| 2024-12-30 | 10.42 | 10.92 | 10.42 | 10.61 | +4.33% | 2,439,236 | 2,600,865,234 |
| 2024-12-27 | 10.5 | 10.69 | 10.11 | 10.17 | -3.05% | 1,743,514 | 1,810,457,334 |
| 2024-12-26 | 10.07 | 10.66 | 10.06 | 10.49 | +2.74% | 1,754,503 | 1,836,093,167 |
| 2024-12-25 | 10.06 | 10.34 | 9.71 | 10.21 | +0.89% | 1,648,903 | 1,658,713,793 |
| 2024-12-24 | 10.25 | 10.34 | 9.98 | 10.12 | -0.59% | 1,346,913 | 1,363,557,808 |
| 2024-12-23 | 10.75 | 10.94 | 10.17 | 10.18 | -5.21% | 1,901,931 | 1,988,112,543 |
| 2024-12-20 | 10.75 | 10.9 | 10.61 | 10.74 | -2.19% | 2,536,166 | 2,721,411,750 |
| 2024-12-19 | 10.15 | 11.18 | 10.1 | 10.98 | +6.09% | 3,974,332 | 4,264,793,762 |
| 2024-12-18 | 9.59 | 10.68 | 9.42 | 10.35 | +7.92% | 2,445,359 | 2,499,126,335 |
| 2024-12-17 | 10.06 | 10.1 | 9.56 | 9.59 | -6.26% | 1,424,300 | 1,393,009,110 |
| 2024-12-16 | 10.13 | 10.45 | 9.92 | 10.23 | +1.79% | 2,223,049 | 2,268,661,040 |
| 2024-12-13 | 9.73 | 10.25 | 9.62 | 10.05 | +2.45% | 2,400,924 | 2,400,580,956 |
| 2024-12-12 | 9.84 | 9.99 | 9.66 | 9.81 | 0% | 1,185,219 | 1,163,463,355 |
| 2024-12-11 | 9.6 | 9.85 | 9.55 | 9.81 | +2.19% | 1,208,004 | 1,178,090,955 |
| 2024-12-10 | 9.87 | 9.89 | 9.57 | 9.6 | +1.05% | 1,431,440 | 1,392,582,214 |
| 2024-12-09 | 9.58 | 9.68 | 9.33 | 9.5 | -0.84% | 887,292 | 840,925,711 |
| 2024-12-06 | 9.41 | 9.7 | 9.31 | 9.58 | +1.7% | 1,167,210 | 1,113,240,671 |
| 2024-12-05 | 9.24 | 9.5 | 9.21 | 9.42 | +1.84% | 761,514 | 717,184,157 |
| 2024-12-04 | 9.54 | 9.56 | 9.2 | 9.25 | -3.24% | 928,420 | 870,627,750 |
| 2024-12-03 | 9.7 | 9.7 | 9.43 | 9.56 | -1.85% | 1,091,192 | 1,042,115,250 |
| 2024-12-02 | 9.59 | 9.99 | 9.51 | 9.74 | +1.99% | 1,399,808 | 1,361,769,703 |
| 2024-11-29 | 9.38 | 9.69 | 9.25 | 9.55 | +1.6% | 1,324,218 | 1,257,284,315 |
| 2024-11-28 | 9.52 | 9.78 | 9.35 | 9.4 | -1.05% | 1,142,805 | 1,092,891,752 |
| 2024-11-27 | 9.05 | 9.52 | 8.86 | 9.5 | +3.04% | 1,237,458 | 1,136,403,105 |
| 2024-11-26 | 9.01 | 9.55 | 8.86 | 9.22 | +2.22% | 1,260,120 | 1,159,410,192 |
| 2024-11-25 | 9.1 | 9.13 | 8.81 | 9.02 | -0.33% | 725,581 | 648,307,384 |
| 2024-11-22 | 9.39 | 9.68 | 9.01 | 9.05 | -4.33% | 1,105,880 | 1,039,424,381 |
| 2024-11-21 | 9.41 | 9.67 | 9.32 | 9.46 | -0.11% | 946,860 | 898,906,979 |
| 2024-11-20 | 9.15 | 9.6 | 9.1 | 9.47 | +3.27% | 1,032,282 | 966,818,152 |
| 2024-11-19 | 8.98 | 9.18 | 8.86 | 9.17 | +2.12% | 743,865 | 671,042,051 |
| 2024-11-18 | 9.5 | 9.61 | 8.84 | 8.98 | -5.57% | 1,234,962 | 1,123,728,723 |
| 2024-11-15 | 9.74 | 9.98 | 9.5 | 9.51 | -1.86% | 1,077,601 | 1,051,879,168 |
| 2024-11-14 | 10.11 | 10.15 | 9.67 | 9.69 | -4.53% | 1,196,204 | 1,178,237,616 |
| 2024-11-13 | 10.29 | 10.29 | 9.9 | 10.15 | -1.65% | 1,518,054 | 1,529,422,269 |
| 2024-11-12 | 10.1 | 10.58 | 9.93 | 10.32 | +1.98% | 2,700,121 | 2,766,368,946 |
| 2024-11-11 | 9.58 | 10.18 | 9.55 | 10.12 | +6.19% | 2,309,035 | 2,304,423,528 |
| 2024-11-08 | 9.59 | 9.83 | 9.48 | 9.53 | +0.85% | 1,556,018 | 1,499,935,321 |
| 2024-11-07 | 9.06 | 9.46 | 9.06 | 9.45 | -0.42% | 1,425,109 | 1,313,575,350 |
| 2024-11-06 | 9.56 | 9.66 | 9.4 | 9.49 | -0.32% | 1,267,669 | 1,208,836,862 |
| 2024-11-05 | 9.17 | 9.57 | 9.16 | 9.52 | +3.59% | 1,200,658 | 1,133,075,485 |
| 2024-11-04 | 8.91 | 9.24 | 8.91 | 9.19 | +3.14% | 762,553 | 696,888,449 |
| 2024-11-01 | 9.6 | 9.61 | 8.9 | 8.91 | -7.57% | 1,554,030 | 1,428,038,995 |
| 2024-10-31 | 9.29 | 9.75 | 9.14 | 9.64 | +3.88% | 1,663,840 | 1,584,087,093 |
| 2024-10-30 | 9.23 | 9.35 | 9.13 | 9.28 | +0.11% | 815,479 | 753,711,306 |
| 2024-10-29 | 9.43 | 9.53 | 9.24 | 9.27 | -1.07% | 1,063,343 | 996,549,972 |
| 2024-10-28 | 9.31 | 9.39 | 9.14 | 9.37 | +0.75% | 915,252 | 849,878,293 |
| 2024-10-25 | 9.21 | 9.43 | 9.19 | 9.3 | +1.2% | 776,171 | 721,178,865 |
| 2024-10-24 | 9.25 | 9.28 | 9.1 | 9.19 | -1.71% | 695,028 | 637,918,101 |
| 2024-10-23 | 9.29 | 9.59 | 9.22 | 9.35 | +0.43% | 1,127,060 | 1,063,994,368 |
| 2024-10-22 | 9.52 | 9.53 | 9.22 | 9.31 | -1.27% | 1,026,791 | 957,815,287 |
| 2024-10-21 | 9.2 | 9.61 | 9.16 | 9.43 | +3.17% | 1,436,006 | 1,352,048,099 |
| 2024-10-18 | 8.74 | 9.47 | 8.71 | 9.14 | +3.98% | 1,427,696 | 1,294,316,673 |
| 2024-10-17 | 8.85 | 9.06 | 8.78 | 8.79 | +0.57% | 959,122 | 856,994,205 |
| 2024-10-16 | 8.6 | 8.89 | 8.56 | 8.74 | -0.23% | 692,802 | 605,612,571 |
| 2024-10-15 | 8.92 | 9.17 | 8.74 | 8.76 | -2.34% | 1,047,899 | 939,928,808 |
| 2024-10-14 | 8.71 | 9.04 | 8.51 | 8.97 | +3.1% | 1,040,943 | 916,025,480 |
| 2024-10-11 | 9.19 | 9.19 | 8.53 | 8.7 | -5.23% | 1,111,811 | 980,990,345 |
| 2024-10-10 | 9.54 | 9.78 | 9.11 | 9.18 | -1.5% | 1,407,240 | 1,324,387,510 |
| 2024-10-09 | 10.38 | 10.4 | 9.3 | 9.32 | -15.2% | 2,592,084 | 2,564,571,319 |
| 2024-10-08 | 11.21 | 11.21 | 9.9 | 10.99 | +17.54% | 3,152,779 | 3,343,774,801 |
| 2024-09-30 | 8.25 | 9.38 | 8.15 | 9.35 | +17.02% | 2,689,386 | 2,363,121,139 |
| 2024-09-27 | 7.39 | 8.3 | 7.34 | 7.99 | +9.45% | 1,647,235 | 1,285,655,308 |
| 2024-09-26 | 7.08 | 7.3 | 7.05 | 7.3 | +2.82% | 550,941 | 396,220,250 |
| 2024-09-25 | 7.1 | 7.29 | 7.08 | 7.1 | +1% | 630,368 | 452,885,241 |
| 2024-09-24 | 6.81 | 7.04 | 6.73 | 7.03 | +3.84% | 563,750 | 390,192,241 |
| 2024-09-23 | 6.76 | 6.86 | 6.72 | 6.77 | +0.3% | 267,914 | 182,023,865 |
| 2024-09-20 | 6.71 | 6.79 | 6.69 | 6.75 | +0.6% | 280,285 | 188,877,531 |
| 2024-09-19 | 6.63 | 6.75 | 6.49 | 6.71 | +2.44% | 350,109 | 233,455,057 |
| 2024-09-18 | 6.52 | 6.58 | 6.37 | 6.55 | +0.31% | 324,650 | 210,266,840 |
| 2024-09-13 | 6.73 | 6.75 | 6.52 | 6.53 | -2.25% | 445,493 | 294,859,307 |
| 2024-09-12 | 6.84 | 6.93 | 6.68 | 6.68 | -2.2% | 353,384 | 239,841,711 |
| 2024-09-11 | 6.85 | 6.86 | 6.77 | 6.83 | -0.73% | 235,214 | 160,293,450 |
| 2024-09-10 | 6.77 | 6.94 | 6.65 | 6.88 | +1.47% | 386,122 | 261,813,531 |
| 2024-09-09 | 6.79 | 6.81 | 6.69 | 6.78 | -0.44% | 289,565 | 194,910,548 |
| 2024-09-06 | 6.95 | 6.99 | 6.8 | 6.81 | -2.16% | 256,140 | 176,207,211 |
| 2024-09-05 | 6.88 | 7.03 | 6.86 | 6.96 | +1.61% | 284,646 | 197,808,588 |
| 2024-09-04 | 6.85 | 6.93 | 6.81 | 6.85 | -0.72% | 234,872 | 161,178,501 |
| 2024-09-03 | 6.89 | 6.99 | 6.86 | 6.9 | +0.58% | 342,780 | 236,893,491 |
| 2024-09-02 | 7.17 | 7.23 | 6.85 | 6.86 | -4.59% | 487,440 | 341,070,052 |
| 2024-08-30 | 7.04 | 7.3 | 7.02 | 7.19 | +2.28% | 451,447 | 325,329,025 |
| 2024-08-29 | 6.89 | 7.06 | 6.85 | 7.03 | +1.74% | 333,395 | 233,160,180 |
| 2024-08-28 | 6.77 | 6.93 | 6.74 | 6.91 | +1.92% | 271,407 | 185,762,165 |
| 2024-08-27 | 6.96 | 6.96 | 6.77 | 6.78 | -2.87% | 290,472 | 198,518,057 |
| 2024-08-26 | 6.94 | 7.03 | 6.84 | 6.98 | +0.58% | 302,208 | 210,115,255 |
| 2024-08-23 | 6.84 | 6.97 | 6.83 | 6.94 | +1.31% | 269,021 | 185,868,680 |
| 2024-08-22 | 6.94 | 7 | 6.82 | 6.85 | -1.01% | 300,336 | 206,989,105 |
| 2024-08-21 | 7.05 | 7.1 | 6.92 | 6.92 | -1.84% | 330,107 | 230,693,732 |
| 2024-08-20 | 7.26 | 7.31 | 7.03 | 7.05 | -3.16% | 355,923 | 252,888,093 |
| 2024-08-19 | 7.22 | 7.38 | 7.21 | 7.28 | +0.41% | 289,703 | 211,412,276 |
| 2024-08-16 | 7.23 | 7.3 | 7.21 | 7.25 | +0.55% | 259,599 | 188,483,800 |
| 2024-08-15 | 7.09 | 7.32 | 7.06 | 7.21 | +1.41% | 361,933 | 261,178,071 |
| 2024-08-14 | 7.17 | 7.2 | 7.11 | 7.11 | -0.84% | 235,578 | 168,799,687 |
| 2024-08-13 | 7.06 | 7.17 | 7.05 | 7.17 | +1.27% | 226,414 | 161,173,202 |
| 2024-08-12 | 7.05 | 7.12 | 6.99 | 7.08 | -0.14% | 249,061 | 175,791,231 |
| 2024-08-09 | 7.15 | 7.22 | 7.09 | 7.09 | -0.28% | 221,064 | 157,801,203 |
| 2024-08-08 | 7.11 | 7.16 | 6.98 | 7.11 | -0.42% | 309,478 | 219,071,270 |
| 2024-08-07 | 7.07 | 7.21 | 7.03 | 7.14 | +0.99% | 299,062 | 213,793,308 |
| 2024-08-06 | 7.09 | 7.15 | 6.96 | 7.07 | +1% | 348,178 | 245,001,548 |
| 2024-08-05 | 7.2 | 7.33 | 7 | 7 | -3.98% | 453,725 | 323,947,476 |
| 2024-08-02 | 7.43 | 7.5 | 7.26 | 7.29 | -2.67% | 350,620 | 258,464,143 |
| 2024-08-01 | 7.58 | 7.66 | 7.48 | 7.49 | -0.79% | 378,670 | 285,774,535 |
| 2024-07-31 | 7.3 | 7.56 | 7.26 | 7.55 | +3.57% | 464,210 | 346,655,275 |
| 2024-07-30 | 7.22 | 7.36 | 7.14 | 7.29 | +0.41% | 282,470 | 205,192,633 |
| 2024-07-29 | 7.26 | 7.32 | 7.22 | 7.26 | 0% | 224,470 | 163,127,731 |
| 2024-07-26 | 7.15 | 7.31 | 7.14 | 7.26 | +1.82% | 291,015 | 210,784,056 |
| 2024-07-25 | 7.05 | 7.22 | 7.02 | 7.13 | +0.14% | 271,516 | 193,129,061 |
| 2024-07-24 | 7.11 | 7.25 | 7.07 | 7.12 | -0.14% | 336,819 | 241,847,110 |
| 2024-07-23 | 7.37 | 7.4 | 7.13 | 7.13 | -3.26% | 375,693 | 272,922,540 |
| 2024-07-22 | 7.44 | 7.51 | 7.32 | 7.37 | -0.67% | 351,335 | 259,823,267 |
| 2024-07-19 | 7.45 | 7.55 | 7.38 | 7.42 | -0.8% | 353,990 | 264,140,339 |
| 2024-07-18 | 7.44 | 7.5 | 7.29 | 7.48 | -0.27% | 373,997 | 276,435,953 |
| 2024-07-17 | 7.56 | 7.64 | 7.49 | 7.5 | -0.79% | 300,460 | 226,811,544 |
| 2024-07-16 | 7.43 | 7.59 | 7.4 | 7.56 | +1.75% | 354,312 | 265,960,368 |
| 2024-07-15 | 7.53 | 7.54 | 7.4 | 7.43 | -1.98% | 288,322 | 215,159,919 |
| 2024-07-12 | 7.63 | 7.66 | 7.51 | 7.58 | -1.43% | 359,868 | 272,501,617 |
| 2024-07-11 | 7.71 | 7.77 | 7.63 | 7.69 | +1.59% | 518,140 | 398,478,462 |
| 2024-07-10 | 7.54 | 7.72 | 7.51 | 7.57 | -0.13% | 414,349 | 316,436,303 |
| 2024-07-09 | 7.38 | 7.63 | 7.26 | 7.58 | +0.53% | 749,133 | 557,691,730 |
| 2024-07-08 | 7.66 | 7.67 | 7.51 | 7.54 | -1.57% | 290,120 | 220,017,535 |
| 2024-07-05 | 7.6 | 7.7 | 7.54 | 7.66 | +1.19% | 304,515 | 232,127,443 |
| 2024-07-04 | 7.76 | 7.81 | 7.55 | 7.57 | -2.07% | 416,240 | 318,914,134 |
| 2024-07-03 | 7.97 | 8 | 7.72 | 7.73 | -3.38% | 570,608 | 444,781,049 |
| 2024-07-02 | 7.99 | 8.08 | 7.95 | 8 | -0.12% | 366,160 | 293,385,063 |
| 2024-07-01 | 7.86 | 8.05 | 7.79 | 8.01 | +1.39% | 392,085 | 310,618,773 |
| 2024-06-28 | 7.8 | 8.03 | 7.78 | 7.9 | +0.89% | 514,657 | 408,542,892 |
| 2024-06-27 | 8 | 8.04 | 7.81 | 7.83 | -3.21% | 547,309 | 430,598,668 |
| 2024-06-26 | 7.96 | 8.12 | 7.71 | 8.09 | +1.63% | 762,628 | 603,411,019 |
| 2024-06-25 | 8.21 | 8.27 | 7.91 | 7.96 | -2.93% | 502,144 | 404,593,403 |
| 2024-06-24 | 8.53 | 8.6 | 8.18 | 8.2 | -4.43% | 472,615 | 394,257,101 |
| 2024-06-21 | 8.34 | 8.66 | 8.32 | 8.58 | +2.39% | 425,683 | 362,853,770 |
| 2024-06-20 | 8.67 | 8.71 | 8.37 | 8.38 | -3.57% | 570,957 | 484,929,924 |
| 2024-06-19 | 8.97 | 8.97 | 8.68 | 8.69 | -2.14% | 495,451 | 433,610,744 |
| 2024-06-18 | 8.8 | 8.99 | 8.7 | 8.88 | +1.72% | 674,834 | 598,919,548 |
| 2024-06-17 | 8.99 | 9.08 | 8.71 | 8.73 | -2.68% | 1,019,799 | 901,324,050 |
| 2024-06-14 | 9.04 | 9.29 | 8.97 | 8.97 | -0.99% | 1,692,935 | 1,547,392,044 |
| 2024-06-13 | 8.85 | 9.18 | 8.81 | 9.06 | +2.84% | 1,406,331 | 1,273,269,869 |
| 2024-06-12 | 8.59 | 8.96 | 8.49 | 8.81 | +3.04% | 941,182 | 826,571,141 |
| 2024-06-11 | 8.2 | 8.6 | 8.15 | 8.55 | +3.76% | 609,053 | 513,345,040 |
| 2024-06-07 | 8.49 | 8.55 | 8.21 | 8.24 | -1.9% | 488,928 | 407,744,224 |
| 2024-06-06 | 8.5 | 8.6 | 8.39 | 8.4 | -0.83% | 533,539 | 452,757,090 |
| 2024-06-05 | 8.53 | 8.59 | 8.46 | 8.47 | -1.51% | 512,926 | 436,392,559 |
| 2024-06-04 | 8.3 | 8.6 | 8.23 | 8.6 | +3.74% | 857,367 | 726,247,702 |
| 2024-06-03 | 8.29 | 8.39 | 8.18 | 8.29 | +0.12% | 491,652 | 406,873,479 |
| 2024-05-31 | 8.14 | 8.39 | 8.14 | 8.28 | +2.1% | 555,628 | 461,027,182 |
| 2024-05-30 | 8.03 | 8.17 | 7.95 | 8.11 | +0.37% | 383,871 | 310,508,928 |
| 2024-05-29 | 8.15 | 8.27 | 8.01 | 8.08 | -1.22% | 411,828 | 334,591,776 |
| 2024-05-28 | 8.23 | 8.3 | 8.14 | 8.18 | -1.09% | 371,282 | 304,419,891 |
| 2024-05-27 | 8.18 | 8.28 | 8.03 | 8.27 | +1.22% | 513,995 | 418,451,344 |
| 2024-05-24 | 8.24 | 8.38 | 8.17 | 8.17 | -0.49% | 414,600 | 343,140,903 |
| 2024-05-23 | 8.52 | 8.56 | 8.18 | 8.21 | -5.96% | 631,498 | 523,148,117 |
| 2024-05-22 | 8.7 | 8.74 | 8.6 | 8.73 | -0.23% | 454,168 | 394,283,486 |
| 2024-05-21 | 8.82 | 8.9 | 8.71 | 8.75 | -0.68% | 438,885 | 385,567,207 |
| 2024-05-20 | 8.87 | 8.92 | 8.74 | 8.81 | -0.68% | 497,985 | 439,440,348 |
| 2024-05-17 | 8.75 | 8.87 | 8.61 | 8.87 | +1.26% | 459,691 | 402,428,872 |
| 2024-05-16 | 8.79 | 8.89 | 8.72 | 8.76 | +0.69% | 481,094 | 423,740,738 |
| 2024-05-15 | 8.92 | 8.92 | 8.7 | 8.7 | -2.47% | 424,644 | 373,461,990 |
| 2024-05-14 | 8.66 | 8.99 | 8.66 | 8.92 | +3% | 682,769 | 606,666,142 |
| 2024-05-13 | 8.73 | 8.76 | 8.55 | 8.66 | -1.81% | 538,685 | 466,131,762 |
| 2024-05-10 | 8.94 | 8.99 | 8.67 | 8.82 | -1.01% | 668,259 | 586,115,986 |
| 2024-05-09 | 8.85 | 9.01 | 8.8 | 8.91 | +0.79% | 633,588 | 566,257,292 |
| 2024-05-08 | 9.4 | 9.4 | 8.83 | 8.84 | -6.26% | 1,158,775 | 1,043,046,016 |
| 2024-05-07 | 9.51 | 9.69 | 9.36 | 9.43 | -1.57% | 806,085 | 765,426,194 |
| 2024-05-06 | 9.6 | 9.74 | 9.5 | 9.58 | +1.27% | 778,608 | 748,252,951 |
| 2024-04-30 | 9.68 | 9.9 | 9.41 | 9.46 | -1.97% | 960,674 | 924,928,044 |
| 2024-04-29 | 9.53 | 9.81 | 9.44 | 9.65 | +2.01% | 1,108,282 | 1,068,202,459 |
| 2024-04-26 | 9.7 | 9.7 | 9.14 | 9.46 | -1.66% | 1,512,461 | 1,429,957,522 |
| 2024-04-25 | 9.25 | 9.68 | 9.22 | 9.62 | +2.56% | 928,480 | 879,433,585 |
| 2024-04-24 | 9.01 | 9.38 | 9.01 | 9.38 | +4.11% | 875,170 | 810,333,160 |
| 2024-04-23 | 9.25 | 9.35 | 9.01 | 9.01 | -2.8% | 718,566 | 658,859,516 |
| 2024-04-22 | 9.38 | 9.59 | 8.82 | 9.27 | -3.54% | 1,060,818 | 973,876,342 |
| 2024-04-19 | 9.8 | 9.99 | 9.51 | 9.61 | -2.93% | 1,204,913 | 1,173,723,976 |
| 2024-04-18 | 9.25 | 10.25 | 9.13 | 9.9 | +5.88% | 1,971,665 | 1,914,368,526 |
| 2024-04-17 | 8.96 | 9.35 | 8.89 | 9.35 | +4.35% | 1,232,925 | 1,139,461,396 |
| 2024-04-16 | 8.8 | 9.21 | 8.76 | 8.96 | +1.7% | 1,244,513 | 1,123,214,068 |
| 2024-04-15 | 8.85 | 8.99 | 8.68 | 8.81 | +0.34% | 762,271 | 674,778,503 |
| 2024-04-12 | 8.69 | 8.91 | 8.67 | 8.78 | +0.69% | 604,687 | 531,065,074 |
| 2024-04-11 | 8.8 | 8.98 | 8.69 | 8.72 | -1.8% | 640,585 | 564,860,439 |
| 2024-04-10 | 9.11 | 9.19 | 8.81 | 8.88 | -2.52% | 636,433 | 569,117,855 |
| 2024-04-09 | 9.15 | 9.19 | 8.95 | 9.11 | -0.55% | 506,445 | 458,814,682 |
| 2024-04-08 | 9.08 | 9.28 | 8.93 | 9.16 | 0% | 618,721 | 565,402,865 |
| 2024-04-03 | 9.22 | 9.34 | 9.02 | 9.16 | -0.22% | 632,687 | 580,744,796 |
| 2024-04-02 | 9.35 | 9.38 | 9.11 | 9.18 | -2.34% | 586,329 | 539,993,286 |
| 2024-04-01 | 9.35 | 9.48 | 9.27 | 9.4 | +1.08% | 684,800 | 640,809,878 |
| 2024-03-29 | 9.18 | 9.32 | 9.09 | 9.3 | +0.65% | 588,954 | 542,047,347 |
| 2024-03-28 | 9.05 | 9.38 | 9.01 | 9.24 | +2.1% | 830,739 | 766,219,556 |
| 2024-03-27 | 9.27 | 9.32 | 8.87 | 9.05 | -2.48% | 962,309 | 873,153,071 |
| 2024-03-26 | 9.48 | 9.62 | 9.21 | 9.28 | -2.42% | 1,029,958 | 965,335,710 |
| 2024-03-25 | 9.9 | 9.94 | 9.49 | 9.51 | -3.06% | 998,130 | 972,691,363 |
| 2024-03-22 | 10.06 | 10.1 | 9.63 | 9.81 | -3.54% | 1,397,454 | 1,373,647,527 |
| 2024-03-21 | 9.9 | 10.37 | 9.88 | 10.17 | +2.62% | 1,442,670 | 1,469,379,676 |
| 2024-03-20 | 9.9 | 10.08 | 9.86 | 9.91 | -0.1% | 810,638 | 806,378,116 |
| 2024-03-19 | 10.09 | 10.09 | 9.91 | 9.92 | -2.65% | 970,695 | 969,746,581 |
| 2024-03-18 | 10.15 | 10.23 | 9.92 | 10.19 | +0.89% | 1,354,709 | 1,363,378,925 |
| 2024-03-15 | 9.77 | 10.12 | 9.71 | 10.1 | +3.17% | 1,369,248 | 1,363,467,346 |
| 2024-03-14 | 9.75 | 9.92 | 9.62 | 9.79 | -1.21% | 892,448 | 871,739,909 |
| 2024-03-13 | 9.99 | 10.05 | 9.73 | 9.91 | +0.51% | 1,155,652 | 1,147,195,398 |
| 2024-03-12 | 10.14 | 10.25 | 9.76 | 9.86 | -2.47% | 1,353,773 | 1,345,815,911 |
| 2024-03-11 | 9.81 | 10.15 | 9.77 | 10.11 | +0.9% | 1,117,369 | 1,110,491,843 |
| 2024-03-08 | 9.75 | 10.07 | 9.71 | 10.02 | +3.3% | 1,083,005 | 1,073,019,563 |
| 2024-03-07 | 10.08 | 10.29 | 9.67 | 9.7 | -4.72% | 1,594,770 | 1,582,395,594 |
| 2024-03-06 | 10 | 10.33 | 9.9 | 10.18 | +0.39% | 1,325,539 | 1,350,469,536 |
| 2024-03-05 | 10.6 | 10.72 | 10.07 | 10.14 | -5.85% | 2,289,458 | 2,372,893,933 |
| 2024-03-04 | 11.3 | 11.54 | 10.51 | 10.77 | +2.77% | 2,734,856 | 3,002,231,527 |
| 2024-03-01 | 10.25 | 10.56 | 10.04 | 10.48 | +2.24% | 1,917,548 | 1,976,454,907 |
| 2024-02-29 | 10.13 | 10.46 | 9.96 | 10.25 | +2.6% | 1,949,553 | 1,986,959,488 |
| 2024-02-28 | 10.28 | 10.95 | 9.96 | 9.99 | -3.01% | 2,428,471 | 2,539,489,109 |
| 2024-02-27 | 8.89 | 10.69 | 8.84 | 10.3 | +15.47% | 2,383,494 | 2,331,334,177 |
| 2024-02-26 | 8.97 | 9.06 | 8.82 | 8.92 | -1.55% | 763,467 | 681,677,204 |
| 2024-02-23 | 8.92 | 9.07 | 8.72 | 9.06 | +1.34% | 1,053,215 | 934,693,061 |
| 2024-02-22 | 8.9 | 9.18 | 8.85 | 8.94 | +1.94% | 837,717 | 752,854,710 |
| 2024-02-21 | 8.86 | 9.07 | 8.76 | 8.77 | -2.01% | 947,093 | 843,110,209 |
| 2024-02-20 | 9.01 | 9.23 | 8.89 | 8.95 | -2.51% | 880,536 | 793,126,180 |
| 2024-02-19 | 8.9 | 9.25 | 8.63 | 9.18 | +6.87% | 1,356,791 | 1,226,035,924 |
| 2024-02-08 | 8.68 | 9.1 | 8.47 | 8.59 | -0.46% | 1,408,492 | 1,244,327,192 |
| 2024-02-07 | 8.35 | 8.74 | 8.31 | 8.63 | +1.65% | 1,127,738 | 968,717,586 |
| 2024-02-06 | 7.93 | 8.54 | 7.93 | 8.49 | +4.17% | 1,174,638 | 971,427,872 |
| 2024-02-05 | 7.77 | 8.43 | 7.35 | 8.15 | +2.9% | 1,214,367 | 958,897,973 |
| 2024-02-02 | 7.8 | 8.04 | 7.61 | 7.92 | +1.67% | 1,089,528 | 859,496,033 |
| 2024-02-01 | 7.62 | 8.07 | 7.62 | 7.79 | +0.39% | 966,413 | 762,289,260 |
| 2024-01-31 | 7.59 | 8.01 | 7.4 | 7.76 | +2.37% | 1,130,049 | 877,778,593 |
| 2024-01-30 | 7.4 | 7.8 | 7.35 | 7.58 | +4.55% | 953,167 | 727,216,616 |
| 2024-01-29 | 7.84 | 7.86 | 7.22 | 7.25 | -7.88% | 887,777 | 659,261,407 |
| 2024-01-26 | 8.03 | 8.08 | 7.73 | 7.87 | -2.36% | 708,666 | 559,704,075 |
| 2024-01-25 | 8.14 | 8.19 | 7.94 | 8.06 | -0.98% | 860,798 | 693,889,408 |
| 2024-01-24 | 7.96 | 8.16 | 7.88 | 8.14 | +2.39% | 728,895 | 584,606,916 |
| 2024-01-23 | 7.68 | 8.12 | 7.54 | 7.95 | +4.19% | 808,256 | 639,349,658 |
| 2024-01-22 | 7.87 | 8.07 | 7.53 | 7.63 | -4.51% | 1,012,481 | 788,274,185 |
| 2024-01-19 | 8.64 | 8.65 | 7.96 | 7.99 | -8.27% | 1,444,894 | 1,180,311,822 |
| 2024-01-18 | 8.31 | 8.78 | 8.22 | 8.71 | +4.31% | 1,574,034 | 1,328,200,197 |
| 2024-01-17 | 8.55 | 9.09 | 8.31 | 8.35 | -2.91% | 1,799,836 | 1,578,298,934 |
| 2024-01-16 | 8.46 | 8.64 | 8.31 | 8.6 | +1.42% | 797,868 | 677,899,923 |
| 2024-01-15 | 8.13 | 8.59 | 8.11 | 8.48 | +3.54% | 944,410 | 796,947,407 |
| 2024-01-12 | 8.36 | 8.4 | 8.18 | 8.19 | -2.96% | 651,199 | 538,665,556 |
| 2024-01-11 | 8.02 | 8.48 | 7.93 | 8.44 | +5.11% | 1,149,632 | 945,762,171 |
| 2024-01-10 | 7.9 | 8.19 | 7.85 | 8.03 | +0.88% | 791,649 | 637,703,655 |
| 2024-01-09 | 8 | 8.23 | 7.9 | 7.96 | -0.87% | 960,178 | 775,918,561 |
| 2024-01-08 | 7.84 | 8.28 | 7.79 | 8.03 | +2.03% | 992,597 | 803,989,436 |
| 2024-01-05 | 8.03 | 8.08 | 7.82 | 7.87 | -2.6% | 650,989 | 516,608,163 |
| 2024-01-04 | 7.93 | 8.22 | 7.75 | 8.08 | +1.38% | 1,030,325 | 824,954,414 |
| 2024-01-03 | 7.85 | 7.99 | 7.8 | 7.97 | +1.01% | 747,339 | 590,602,387 |
| 2024-01-02 | 7.91 | 8.03 | 7.75 | 7.89 | +0.51% | 1,065,720 | 845,111,193 |
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：