股票概览
11.15
+1.83%
+0.2
11.16
开盘价
11.53
最高价
10.92
最低价
476,224
成交量
数据更新至: 2025-03-25
技术指标
11.68
MA5 (5日均线)
12.28
MA10 (10日均线)
12.24
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 | 11.16 | 11.53 | 10.92 | 11.15 | +1.83% | 476,224 | 534,920,773 |
| 2025-03-24 | 11.38 | 11.54 | 10.71 | 10.95 | -3.69% | 689,564 | 753,675,294 |
| 2025-03-21 | 12.03 | 12.2 | 10.85 | 11.37 | -7.79% | 1,300,367 | 1,481,388,958 |
| 2025-03-20 | 12.58 | 13.14 | 12.31 | 12.33 | -2.22% | 739,234 | 935,096,547 |
| 2025-03-19 | 12.92 | 13.23 | 12.4 | 12.61 | -4.61% | 688,514 | 876,614,438 |
| 2025-03-18 | 13.01 | 13.5 | 12.5 | 13.22 | +1.85% | 1,051,998 | 1,369,017,014 |
| 2025-03-17 | 12.55 | 13.08 | 12.42 | 12.98 | +3.67% | 921,227 | 1,174,937,374 |
| 2025-03-14 | 12.12 | 12.62 | 11.79 | 12.52 | +4.42% | 914,747 | 1,116,687,767 |
| 2025-03-13 | 13.31 | 13.7 | 11.88 | 11.99 | -12.55% | 1,290,084 | 1,623,729,591 |
| 2025-03-12 | 13.47 | 14.95 | 13.47 | 13.71 | +3.63% | 1,279,490 | 1,801,114,868 |
| 2025-03-11 | 13.39 | 13.57 | 12.67 | 13.23 | -2% | 816,244 | 1,072,440,666 |
| 2025-03-10 | 13.68 | 14.07 | 12.93 | 13.5 | -2.74% | 971,046 | 1,298,945,403 |
| 2025-03-07 | 13.4 | 14.41 | 13.14 | 13.88 | +3.58% | 1,328,594 | 1,816,795,838 |
| 2025-03-06 | 13.01 | 13.86 | 12.75 | 13.4 | +1.98% | 1,707,982 | 2,253,611,493 |
| 2025-03-05 | 10.84 | 13.14 | 10.84 | 13.14 | +20% | 1,429,262 | 1,773,301,665 |
| 2025-03-04 | 10.47 | 11.14 | 10.47 | 10.95 | +2.34% | 783,977 | 853,446,280 |
| 2025-03-03 | 10.5 | 11.53 | 10.15 | 10.7 | +1.9% | 963,155 | 1,046,664,862 |
| 2025-02-28 | 11.27 | 11.55 | 10.43 | 10.5 | -5.83% | 1,105,390 | 1,212,048,104 |
| 2025-02-27 | 11.45 | 11.6 | 10.83 | 11.15 | -2.62% | 1,155,983 | 1,289,282,158 |
| 2025-02-26 | 10.98 | 12.3 | 10.64 | 11.45 | +9.88% | 1,966,993 | 2,243,175,284 |
| 2025-02-25 | 9.15 | 10.8 | 8.97 | 10.42 | +15.78% | 1,892,961 | 1,906,288,818 |
| 2025-02-24 | 8.49 | 9.01 | 8.36 | 9 | +5.39% | 663,480 | 581,440,053 |
| 2025-02-21 | 8.6 | 8.63 | 8.43 | 8.54 | -0.7% | 296,383 | 252,335,551 |
| 2025-02-20 | 8.4 | 8.72 | 8.4 | 8.6 | +3.49% | 498,802 | 428,144,024 |
| 2025-02-19 | 7.91 | 8.31 | 7.88 | 8.31 | +5.19% | 306,203 | 250,374,780 |
| 2025-02-18 | 8.27 | 8.3 | 7.87 | 7.9 | -5.05% | 262,315 | 211,794,604 |
| 2025-02-17 | 8.16 | 8.49 | 8.12 | 8.32 | +1.96% | 275,067 | 227,977,428 |
| 2025-02-14 | 8.45 | 8.5 | 8.12 | 8.16 | -2.28% | 260,445 | 214,545,226 |
| 2025-02-13 | 8.35 | 8.49 | 8.15 | 8.35 | -0.6% | 294,732 | 245,279,880 |
| 2025-02-12 | 8.21 | 8.43 | 8.11 | 8.4 | +2.19% | 324,661 | 269,192,628 |
| 2025-02-11 | 8.28 | 8.29 | 8.09 | 8.22 | -0.24% | 265,662 | 217,063,390 |
| 2025-02-10 | 8.36 | 8.4 | 8.2 | 8.24 | -1.44% | 292,771 | 242,515,770 |
| 2025-02-07 | 8.25 | 8.52 | 8.19 | 8.36 | +1.95% | 327,560 | 274,692,557 |
| 2025-02-06 | 7.85 | 8.21 | 7.83 | 8.2 | +4.19% | 246,149 | 199,545,899 |
| 2025-02-05 | 7.77 | 7.97 | 7.72 | 7.87 | +2.74% | 197,944 | 155,887,554 |
| 2025-01-27 | 8.1 | 8.1 | 7.66 | 7.66 | -4.25% | 213,928 | 167,044,135 |
| 2025-01-24 | 8.11 | 8.13 | 7.85 | 8 | -3.03% | 328,903 | 262,125,338 |
| 2025-01-23 | 8.07 | 8.45 | 8.07 | 8.25 | +3.25% | 404,405 | 334,773,799 |
| 2025-01-22 | 8.19 | 8.23 | 7.97 | 7.99 | -2.2% | 220,369 | 178,196,576 |
| 2025-01-21 | 8.23 | 8.3 | 8.05 | 8.17 | -0.73% | 239,746 | 195,608,326 |
| 2025-01-20 | 8.08 | 8.35 | 7.92 | 8.23 | +3.78% | 319,736 | 261,017,622 |
| 2025-01-17 | 8.08 | 8.29 | 7.93 | 7.93 | -2.7% | 295,271 | 239,597,800 |
| 2025-01-16 | 8.29 | 8.43 | 8.1 | 8.15 | -1.21% | 324,854 | 267,173,582 |
| 2025-01-15 | 8.41 | 8.57 | 8.1 | 8.25 | -2.14% | 423,054 | 350,717,518 |
| 2025-01-14 | 7.88 | 8.48 | 7.81 | 8.43 | +9.2% | 512,667 | 419,004,462 |
| 2025-01-13 | 7.89 | 8.2 | 7.68 | 7.72 | -7.88% | 506,371 | 399,085,439 |
| 2025-01-10 | 8.17 | 8.9 | 8.17 | 8.38 | +2.57% | 705,775 | 600,545,019 |
| 2025-01-09 | 8.48 | 9.15 | 8.1 | 8.17 | +2% | 765,384 | 660,919,399 |
| 2025-01-08 | 7.76 | 8.65 | 7.39 | 8.01 | +10.94% | 658,491 | 528,509,124 |
| 2025-01-07 | 6.97 | 7.22 | 6.96 | 7.22 | +4.03% | 132,077 | 94,097,797 |
| 2025-01-06 | 6.84 | 7.01 | 6.71 | 6.94 | +0.14% | 120,921 | 83,390,785 |
| 2025-01-03 | 7.26 | 7.36 | 6.88 | 6.93 | -4.55% | 151,024 | 107,045,822 |
| 2025-01-02 | 7.34 | 7.47 | 7.15 | 7.26 | -1.36% | 137,735 | 100,581,704 |
| 2024-12-31 | 7.72 | 7.79 | 7.34 | 7.36 | -4.79% | 148,566 | 111,643,961 |
| 2024-12-30 | 7.82 | 7.84 | 7.52 | 7.73 | -1.28% | 114,042 | 88,090,764 |
| 2024-12-27 | 7.85 | 8.09 | 7.8 | 7.83 | -0.51% | 120,711 | 95,740,409 |
| 2024-12-26 | 7.71 | 7.97 | 7.71 | 7.87 | +1.16% | 110,820 | 87,509,567 |
| 2024-12-25 | 8.12 | 8.21 | 7.7 | 7.78 | -4.66% | 198,766 | 156,139,360 |
| 2024-12-24 | 7.98 | 8.3 | 7.98 | 8.16 | +2.13% | 159,056 | 129,451,679 |
| 2024-12-23 | 8.43 | 8.55 | 7.97 | 7.99 | -6.33% | 228,680 | 187,880,128 |
| 2024-12-20 | 8.16 | 8.83 | 8.1 | 8.53 | +4.66% | 273,007 | 231,259,645 |
| 2024-12-19 | 8.03 | 8.24 | 8.02 | 8.15 | -0.61% | 138,873 | 112,679,019 |
| 2024-12-18 | 8.18 | 8.4 | 7.98 | 8.2 | +0.86% | 174,654 | 143,666,674 |
| 2024-12-17 | 8.5 | 8.5 | 8.1 | 8.13 | -4.35% | 191,415 | 158,218,217 |
| 2024-12-16 | 8.84 | 8.88 | 8.42 | 8.5 | -3.74% | 211,885 | 182,049,926 |
| 2024-12-13 | 8.75 | 9.02 | 8.63 | 8.83 | 0% | 294,222 | 259,368,383 |
| 2024-12-12 | 8.81 | 8.95 | 8.64 | 8.83 | -0.34% | 272,733 | 239,828,430 |
| 2024-12-11 | 8.98 | 9.05 | 8.73 | 8.86 | -2.32% | 311,776 | 276,762,960 |
| 2024-12-10 | 9.3 | 9.46 | 8.94 | 9.07 | -0.98% | 450,269 | 414,120,580 |
| 2024-12-09 | 8.71 | 9.25 | 8.65 | 9.16 | +3.62% | 454,965 | 409,879,601 |
| 2024-12-06 | 8.94 | 9.24 | 8.71 | 8.84 | -0.23% | 471,762 | 423,100,291 |
| 2024-12-05 | 8.46 | 8.87 | 8.32 | 8.86 | +7.13% | 431,876 | 372,091,682 |
| 2024-12-04 | 8.25 | 8.55 | 8.18 | 8.27 | +0.49% | 323,767 | 271,541,348 |
| 2024-12-03 | 8.29 | 8.36 | 8.18 | 8.23 | -0.96% | 205,381 | 169,616,047 |
| 2024-12-02 | 7.88 | 8.32 | 7.86 | 8.31 | +5.32% | 294,830 | 240,729,541 |
| 2024-11-29 | 7.78 | 7.97 | 7.6 | 7.89 | +1.41% | 195,579 | 152,971,103 |
| 2024-11-28 | 7.87 | 7.96 | 7.77 | 7.78 | -1.14% | 192,033 | 151,288,705 |
| 2024-11-27 | 7.6 | 7.88 | 7.41 | 7.87 | +2.74% | 199,796 | 152,573,868 |
| 2024-11-26 | 7.9 | 8.02 | 7.66 | 7.66 | -3.16% | 177,558 | 138,872,813 |
| 2024-11-25 | 7.8 | 7.92 | 7.6 | 7.91 | +1.41% | 227,236 | 176,714,367 |
| 2024-11-22 | 8.03 | 8.22 | 7.8 | 7.8 | -3.11% | 298,919 | 240,814,642 |
| 2024-11-21 | 8.07 | 8.26 | 7.91 | 8.05 | -0.98% | 215,296 | 174,500,578 |
| 2024-11-20 | 8.06 | 8.32 | 7.97 | 8.13 | +0.99% | 247,015 | 201,476,255 |
| 2024-11-19 | 7.61 | 8.08 | 7.58 | 8.05 | +6.91% | 317,686 | 248,116,131 |
| 2024-11-18 | 8.2 | 8.34 | 7.47 | 7.53 | -8.84% | 369,322 | 286,522,468 |
| 2024-11-15 | 8.78 | 8.89 | 8.2 | 8.26 | -5.92% | 328,416 | 282,968,877 |
| 2024-11-14 | 9.18 | 9.24 | 8.76 | 8.78 | -4.46% | 240,159 | 215,029,810 |
| 2024-11-13 | 9.16 | 9.22 | 8.8 | 9.19 | -0.54% | 299,158 | 270,398,267 |
| 2024-11-12 | 9.4 | 9.56 | 9.13 | 9.24 | -2.12% | 353,802 | 329,465,098 |
| 2024-11-11 | 9.01 | 9.47 | 8.94 | 9.44 | +3.51% | 404,729 | 377,398,277 |
| 2024-11-08 | 9.35 | 9.59 | 9.09 | 9.12 | -2.25% | 518,142 | 483,805,905 |
| 2024-11-07 | 9.5 | 9.73 | 9.29 | 9.33 | -1.17% | 470,775 | 444,198,249 |
| 2024-11-06 | 9.87 | 9.95 | 9.23 | 9.44 | -5.88% | 804,109 | 778,462,679 |
| 2024-11-05 | 9.63 | 10.28 | 9.5 | 10.03 | +1.52% | 1,008,639 | 995,814,548 |
| 2024-11-04 | 9.58 | 10.29 | 8.99 | 9.88 | +5.22% | 1,097,321 | 1,051,978,599 |
| 2024-11-01 | 8.65 | 10.38 | 8.42 | 9.39 | +8.3% | 1,272,170 | 1,223,545,342 |
| 2024-10-31 | 8.37 | 8.92 | 8.06 | 8.67 | +3.83% | 771,739 | 659,551,785 |
| 2024-10-30 | 7.9 | 8.6 | 7.69 | 8.35 | +3.73% | 683,275 | 560,452,726 |
| 2024-10-29 | 7.82 | 8.37 | 7.6 | 8.05 | +2.68% | 643,051 | 513,677,302 |
| 2024-10-28 | 7.92 | 7.93 | 7.58 | 7.84 | -2.49% | 395,792 | 306,806,490 |
| 2024-10-25 | 8.1 | 8.11 | 7.94 | 8.04 | +0.37% | 261,869 | 209,955,686 |
| 2024-10-24 | 7.93 | 8.09 | 7.84 | 8.01 | -0.74% | 231,391 | 184,222,523 |
| 2024-10-23 | 8.1 | 8.38 | 8.03 | 8.07 | -1.1% | 401,791 | 328,515,606 |
| 2024-10-22 | 8.39 | 8.45 | 8.01 | 8.16 | -4% | 528,294 | 434,416,772 |
| 2024-10-21 | 7.7 | 8.6 | 7.65 | 8.5 | +11.4% | 773,582 | 635,673,552 |
| 2024-10-18 | 7.33 | 7.84 | 7.28 | 7.63 | +3.25% | 466,371 | 352,321,025 |
| 2024-10-17 | 7.55 | 7.69 | 7.37 | 7.39 | -1.86% | 435,206 | 328,488,099 |
| 2024-10-16 | 7.15 | 7.7 | 7.11 | 7.53 | +2.59% | 512,963 | 378,467,359 |
| 2024-10-15 | 7.63 | 7.78 | 7.33 | 7.34 | -4.68% | 416,079 | 314,017,330 |
| 2024-10-14 | 7.18 | 7.71 | 6.89 | 7.7 | +8.76% | 490,725 | 359,598,095 |
| 2024-10-11 | 7.73 | 7.77 | 6.98 | 7.08 | -8.88% | 486,832 | 353,807,009 |
| 2024-10-10 | 7.95 | 8.17 | 7.54 | 7.77 | +0.13% | 534,478 | 420,848,824 |
| 2024-10-09 | 8.27 | 8.61 | 7.73 | 7.76 | -11.42% | 812,955 | 665,482,049 |
| 2024-10-08 | 8.78 | 8.78 | 7.77 | 8.76 | +19.67% | 1,098,446 | 921,857,143 |
| 2024-09-30 | 6.48 | 7.35 | 6.42 | 7.32 | +19.22% | 942,303 | 647,921,565 |
| 2024-09-27 | 5.77 | 6.3 | 5.75 | 6.14 | +7.72% | 659,374 | 396,170,543 |
| 2024-09-26 | 5.6 | 5.7 | 5.48 | 5.7 | +2.52% | 403,485 | 226,406,648 |
| 2024-09-25 | 5.58 | 5.77 | 5.56 | 5.56 | -0.54% | 507,918 | 287,171,433 |
| 2024-09-24 | 5.45 | 5.63 | 5.3 | 5.59 | +1.82% | 484,533 | 265,531,232 |
| 2024-09-23 | 5.64 | 5.69 | 5.48 | 5.49 | -4.69% | 466,859 | 260,016,807 |
| 2024-09-20 | 5.48 | 5.96 | 5.38 | 5.76 | +4.92% | 577,056 | 328,611,626 |
| 2024-09-19 | 5.45 | 5.63 | 5.24 | 5.49 | +0.73% | 446,943 | 243,240,367 |
| 2024-09-18 | 5.78 | 5.88 | 5.39 | 5.45 | -7.94% | 546,955 | 304,137,441 |
| 2024-09-13 | 6.07 | 6.4 | 5.9 | 5.92 | -4.82% | 715,594 | 441,506,373 |
| 2024-09-12 | 5.74 | 6.65 | 5.7 | 6.22 | +6.69% | 924,977 | 570,477,811 |
| 2024-09-11 | 6.02 | 6.4 | 5.8 | 5.83 | +4.29% | 784,796 | 475,072,848 |
| 2024-09-10 | 5.66 | 5.71 | 5.3 | 5.59 | -2.1% | 488,316 | 267,707,751 |
| 2024-09-09 | 5.81 | 6.18 | 5.65 | 5.71 | +3.44% | 654,470 | 385,839,592 |
| 2024-09-06 | 6 | 6 | 5.49 | 5.52 | -9.06% | 622,291 | 353,611,363 |
| 2024-09-05 | 6.14 | 6.18 | 5.91 | 6.07 | -2.1% | 559,718 | 335,946,977 |
| 2024-09-04 | 6.58 | 6.63 | 5.87 | 6.2 | -7.88% | 764,381 | 479,434,136 |
| 2024-09-03 | 6.36 | 6.73 | 6.21 | 6.73 | +0.6% | 807,792 | 524,348,005 |
| 2024-09-02 | 6.67 | 7.08 | 6.53 | 6.69 | +3.08% | 1,230,790 | 830,698,071 |
| 2024-08-30 | 6.55 | 6.82 | 6.41 | 6.49 | +1.09% | 1,152,650 | 760,371,623 |
| 2024-08-29 | 6.23 | 6.72 | 6.03 | 6.42 | -1.98% | 1,308,694 | 839,776,624 |
| 2024-08-28 | 5.88 | 6.9 | 5.86 | 6.55 | +13.91% | 1,425,267 | 941,601,926 |
| 2024-08-27 | 6.06 | 6.15 | 5.73 | 5.75 | -8.73% | 874,116 | 515,625,465 |
| 2024-08-26 | 6.16 | 6.79 | 6 | 6.3 | +1.94% | 1,137,288 | 731,876,827 |
| 2024-08-23 | 5.68 | 6.51 | 5.42 | 6.18 | +8.23% | 1,081,964 | 649,401,736 |
| 2024-08-22 | 5.6 | 5.84 | 5.41 | 5.71 | +1.42% | 694,019 | 391,714,265 |
| 2024-08-21 | 6 | 6.2 | 5.54 | 5.63 | -7.86% | 1,141,078 | 658,564,201 |
| 2024-08-20 | 5.08 | 6.11 | 5.05 | 6.11 | +20.04% | 1,183,818 | 711,155,646 |
| 2024-08-19 | 5.27 | 5.42 | 5.09 | 5.09 | -6.09% | 612,348 | 316,500,499 |
| 2024-08-16 | 5.79 | 6.02 | 5.41 | 5.42 | -3.21% | 881,002 | 503,644,358 |
| 2024-08-15 | 5.35 | 6.09 | 5.25 | 5.6 | +2.19% | 977,193 | 549,263,998 |
| 2024-08-14 | 5.24 | 5.75 | 5.22 | 5.48 | +5.59% | 959,117 | 526,585,335 |
| 2024-08-13 | 5.05 | 5.45 | 4.83 | 5.19 | +1.37% | 801,212 | 408,722,436 |
| 2024-08-12 | 5.25 | 5.82 | 5.02 | 5.12 | -3.21% | 1,141,177 | 619,139,020 |
| 2024-08-09 | 4.57 | 5.29 | 4.43 | 5.29 | +19.95% | 908,407 | 464,823,532 |
| 2024-08-08 | 4.45 | 4.47 | 4.35 | 4.41 | -0.9% | 61,618 | 27,133,284 |
| 2024-08-07 | 4.44 | 4.5 | 4.41 | 4.45 | +0.23% | 74,192 | 33,072,097 |
| 2024-08-06 | 4.46 | 4.51 | 4.37 | 4.44 | +0.91% | 86,737 | 38,374,806 |
| 2024-08-05 | 4.48 | 4.56 | 4.38 | 4.4 | -3.08% | 104,161 | 46,641,958 |
| 2024-08-02 | 4.6 | 4.69 | 4.52 | 4.54 | -2.37% | 124,944 | 57,387,116 |
| 2024-08-01 | 4.62 | 4.71 | 4.57 | 4.65 | +0.43% | 113,115 | 52,654,924 |
| 2024-07-31 | 4.5 | 4.67 | 4.44 | 4.63 | +3.58% | 153,921 | 70,875,853 |
| 2024-07-30 | 4.39 | 4.54 | 4.39 | 4.47 | +0.68% | 131,821 | 59,072,825 |
| 2024-07-29 | 4.34 | 4.52 | 4.34 | 4.44 | +1.6% | 147,279 | 65,210,863 |
| 2024-07-26 | 4.18 | 4.4 | 4.17 | 4.37 | +4.55% | 177,526 | 76,526,244 |
| 2024-07-25 | 4.09 | 4.23 | 4.03 | 4.18 | -0.48% | 113,217 | 46,620,771 |
| 2024-07-24 | 4.21 | 4.36 | 4.15 | 4.2 | +1.45% | 122,882 | 51,903,690 |
| 2024-07-23 | 4.2 | 4.31 | 4.14 | 4.14 | -2.36% | 88,508 | 37,477,513 |
| 2024-07-22 | 4.19 | 4.26 | 4.16 | 4.24 | +1.19% | 72,434 | 30,578,342 |
| 2024-07-19 | 4.18 | 4.25 | 4.09 | 4.19 | 0% | 91,113 | 38,074,172 |
| 2024-07-18 | 4.15 | 4.21 | 4.05 | 4.19 | -0.24% | 104,032 | 42,899,803 |
| 2024-07-17 | 4.35 | 4.38 | 4.2 | 4.2 | -4.76% | 165,974 | 70,630,173 |
| 2024-07-16 | 4.28 | 4.63 | 4.23 | 4.41 | +3.52% | 202,049 | 89,600,842 |
| 2024-07-15 | 4.32 | 4.37 | 4.23 | 4.26 | -2.74% | 56,280 | 24,076,640 |
| 2024-07-12 | 4.42 | 4.43 | 4.34 | 4.38 | -1.13% | 74,310 | 32,608,583 |
| 2024-07-11 | 4.3 | 4.44 | 4.28 | 4.43 | +4.24% | 127,257 | 55,858,793 |
| 2024-07-10 | 4.23 | 4.33 | 4.19 | 4.25 | -0.7% | 87,651 | 37,210,174 |
| 2024-07-09 | 4.11 | 4.28 | 4.03 | 4.28 | +4.39% | 110,827 | 46,220,492 |
| 2024-07-08 | 4.25 | 4.25 | 4.08 | 4.1 | -3.53% | 67,233 | 27,827,654 |
| 2024-07-05 | 4.18 | 4.29 | 4.09 | 4.25 | +1.92% | 73,638 | 30,902,791 |
| 2024-07-04 | 4.35 | 4.38 | 4.16 | 4.17 | -3.7% | 95,689 | 40,585,705 |
| 2024-07-03 | 4.3 | 4.4 | 4.29 | 4.33 | -0.23% | 95,840 | 41,617,561 |
| 2024-07-02 | 4.31 | 4.41 | 4.3 | 4.34 | -0.91% | 126,456 | 54,933,700 |
| 2024-07-01 | 4.32 | 4.74 | 4.26 | 4.38 | +2.34% | 164,065 | 71,656,828 |
| 2024-06-28 | 4.22 | 4.38 | 4.16 | 4.28 | +1.42% | 84,289 | 36,234,911 |
| 2024-06-27 | 4.32 | 4.39 | 4.21 | 4.22 | -2.31% | 79,299 | 34,052,141 |
| 2024-06-26 | 4.15 | 4.33 | 4.09 | 4.32 | +4.35% | 87,299 | 36,854,336 |
| 2024-06-25 | 4.12 | 4.2 | 4.09 | 4.14 | +0.49% | 81,995 | 34,018,224 |
| 2024-06-24 | 4.3 | 4.33 | 4.07 | 4.12 | -5.29% | 113,170 | 47,079,474 |
| 2024-06-21 | 4.37 | 4.45 | 4.3 | 4.35 | -1.14% | 76,848 | 33,656,442 |
| 2024-06-20 | 4.48 | 4.54 | 4.39 | 4.4 | -1.57% | 90,919 | 40,564,373 |
| 2024-06-19 | 4.46 | 4.67 | 4.43 | 4.47 | +0.45% | 110,490 | 49,965,679 |
| 2024-06-18 | 4.34 | 4.48 | 4.28 | 4.45 | +3.49% | 85,452 | 37,752,510 |
| 2024-06-17 | 4.28 | 4.35 | 4.26 | 4.3 | -0.23% | 60,810 | 26,206,214 |
| 2024-06-14 | 4.36 | 4.4 | 4.27 | 4.31 | -1.37% | 68,593 | 29,633,104 |
| 2024-06-13 | 4.44 | 4.47 | 4.35 | 4.37 | -1.58% | 84,222 | 37,019,221 |
| 2024-06-12 | 4.29 | 4.46 | 4.23 | 4.44 | +2.78% | 97,332 | 42,968,032 |
| 2024-06-11 | 4.29 | 4.33 | 4.12 | 4.32 | +0.47% | 93,863 | 39,804,590 |
| 2024-06-07 | 4.21 | 4.34 | 4.19 | 4.3 | +3.37% | 105,597 | 45,082,249 |
| 2024-06-06 | 4.43 | 4.51 | 4.1 | 4.16 | -5.45% | 181,157 | 76,722,550 |
| 2024-06-05 | 4.52 | 4.59 | 4.38 | 4.4 | -3.08% | 120,352 | 53,437,503 |
| 2024-06-04 | 4.7 | 4.71 | 4.5 | 4.54 | -4.02% | 132,061 | 60,141,319 |
| 2024-06-03 | 4.98 | 4.98 | 4.67 | 4.73 | -4.44% | 137,788 | 65,877,284 |
| 2024-05-31 | 4.93 | 4.98 | 4.88 | 4.95 | +0.41% | 86,040 | 42,454,615 |
| 2024-05-30 | 4.99 | 5.01 | 4.89 | 4.93 | -1.79% | 107,532 | 53,135,520 |
| 2024-05-29 | 4.89 | 5.07 | 4.89 | 5.02 | +2.66% | 135,936 | 67,872,742 |
| 2024-05-28 | 4.86 | 5.02 | 4.83 | 4.89 | +0.41% | 100,145 | 49,362,043 |
| 2024-05-27 | 4.88 | 4.92 | 4.75 | 4.87 | 0% | 102,483 | 49,328,992 |
| 2024-05-24 | 4.93 | 4.99 | 4.85 | 4.87 | -1.81% | 155,543 | 76,427,880 |
| 2024-05-23 | 5.08 | 5.29 | 4.96 | 4.96 | -2.94% | 198,704 | 100,801,409 |
| 2024-05-22 | 5.05 | 5.15 | 5.04 | 5.11 | +0.59% | 67,865 | 34,586,325 |
| 2024-05-21 | 5.23 | 5.24 | 5.06 | 5.08 | -2.87% | 98,966 | 50,654,272 |
| 2024-05-20 | 5.06 | 5.23 | 5.06 | 5.23 | +3.56% | 120,783 | 62,646,141 |
| 2024-05-17 | 4.95 | 5.05 | 4.93 | 5.05 | +2.02% | 77,934 | 38,985,469 |
| 2024-05-16 | 4.96 | 5.06 | 4.94 | 4.95 | 0% | 75,166 | 37,560,413 |
| 2024-05-15 | 5.03 | 5.05 | 4.93 | 4.95 | -1.39% | 57,495 | 28,646,887 |
| 2024-05-14 | 4.99 | 5.11 | 4.96 | 5.02 | +0.6% | 83,732 | 41,965,645 |
| 2024-05-13 | 5.12 | 5.14 | 4.97 | 4.99 | -3.29% | 103,350 | 51,894,640 |
| 2024-05-10 | 5.28 | 5.32 | 5.13 | 5.16 | -1.34% | 96,892 | 50,243,713 |
| 2024-05-09 | 5.12 | 5.28 | 5.12 | 5.23 | +1.95% | 94,236 | 49,375,089 |
| 2024-05-08 | 5.19 | 5.22 | 5.11 | 5.13 | -1.72% | 101,487 | 52,356,537 |
| 2024-05-07 | 5.18 | 5.27 | 5.15 | 5.22 | +0.38% | 122,225 | 63,853,377 |
| 2024-05-06 | 5.24 | 5.35 | 5.17 | 5.2 | -0.76% | 198,310 | 103,840,320 |
| 2024-04-30 | 5.25 | 5.28 | 5.12 | 5.24 | +0.58% | 140,025 | 72,738,899 |
| 2024-04-29 | 4.99 | 5.23 | 4.98 | 5.21 | +3.99% | 151,343 | 78,006,056 |
| 2024-04-26 | 4.92 | 5.02 | 4.85 | 5.01 | +1.42% | 159,688 | 79,350,739 |
| 2024-04-25 | 4.98 | 5.09 | 4.9 | 4.94 | -0.4% | 132,360 | 66,038,618 |
| 2024-04-24 | 4.83 | 4.99 | 4.77 | 4.96 | +2.69% | 117,225 | 57,421,628 |
| 2024-04-23 | 4.77 | 4.88 | 4.68 | 4.83 | +3.21% | 116,107 | 55,642,274 |
| 2024-04-22 | 4.63 | 4.78 | 4.43 | 4.68 | +0.43% | 125,492 | 58,389,545 |
| 2024-04-19 | 4.78 | 4.86 | 4.63 | 4.66 | -2.31% | 116,512 | 54,818,263 |
| 2024-04-18 | 4.87 | 4.88 | 4.65 | 4.77 | -2.25% | 153,879 | 73,330,206 |
| 2024-04-17 | 4.45 | 4.88 | 4.42 | 4.88 | +13.49% | 201,059 | 94,751,707 |
| 2024-04-16 | 5 | 5 | 4.29 | 4.3 | -15.85% | 294,846 | 133,465,840 |
| 2024-04-15 | 5.63 | 5.65 | 4.93 | 5.11 | -8.91% | 251,383 | 129,492,165 |
| 2024-04-12 | 5.68 | 5.84 | 5.58 | 5.61 | -1.41% | 127,445 | 72,283,111 |
| 2024-04-11 | 5.68 | 5.81 | 5.58 | 5.69 | -1.04% | 123,976 | 70,774,399 |
| 2024-04-10 | 5.92 | 5.99 | 5.69 | 5.75 | -2.38% | 127,245 | 73,275,949 |
| 2024-04-09 | 5.66 | 5.92 | 5.66 | 5.89 | +2.97% | 153,554 | 89,424,892 |
| 2024-04-08 | 6 | 6.01 | 5.69 | 5.72 | -4.51% | 184,450 | 107,506,063 |
| 2024-04-03 | 5.9 | 6.05 | 5.84 | 5.99 | +1.87% | 220,224 | 131,366,301 |
| 2024-04-02 | 5.83 | 5.91 | 5.76 | 5.88 | 0% | 120,185 | 70,204,128 |
| 2024-04-01 | 5.66 | 5.94 | 5.64 | 5.88 | +4.63% | 168,892 | 98,829,140 |
| 2024-03-29 | 5.5 | 5.67 | 5.48 | 5.62 | +2.55% | 114,131 | 63,839,654 |
| 2024-03-28 | 5.28 | 5.54 | 5.26 | 5.48 | +3.98% | 126,361 | 68,858,141 |
| 2024-03-27 | 5.54 | 5.54 | 5.25 | 5.27 | -4.53% | 112,144 | 60,335,978 |
| 2024-03-26 | 5.53 | 5.6 | 5.42 | 5.52 | -0.36% | 101,320 | 56,000,107 |
| 2024-03-25 | 5.64 | 5.75 | 5.51 | 5.54 | -2.64% | 127,925 | 72,261,825 |
| 2024-03-22 | 5.78 | 5.82 | 5.61 | 5.69 | -2.07% | 114,230 | 65,056,379 |
| 2024-03-21 | 5.84 | 5.87 | 5.68 | 5.81 | +0.35% | 125,210 | 72,317,268 |
| 2024-03-20 | 5.72 | 5.81 | 5.71 | 5.79 | +0.7% | 122,935 | 70,947,111 |
| 2024-03-19 | 5.75 | 5.84 | 5.72 | 5.75 | -0.17% | 175,377 | 101,309,629 |
| 2024-03-18 | 5.72 | 5.84 | 5.65 | 5.76 | +1.23% | 228,706 | 131,102,943 |
| 2024-03-15 | 5.47 | 5.73 | 5.37 | 5.69 | +3.45% | 261,676 | 146,055,369 |
| 2024-03-14 | 5.61 | 5.71 | 5.4 | 5.5 | -3.51% | 281,186 | 155,945,745 |
| 2024-03-13 | 5.48 | 6.22 | 5.41 | 5.7 | +3.83% | 384,023 | 220,273,898 |
| 2024-03-12 | 5.38 | 5.51 | 5.3 | 5.49 | +1.86% | 116,813 | 63,173,510 |
| 2024-03-11 | 5.25 | 5.39 | 5.22 | 5.39 | +2.08% | 99,820 | 53,156,508 |
| 2024-03-08 | 5.28 | 5.31 | 5.16 | 5.28 | +0.76% | 86,613 | 45,359,691 |
| 2024-03-07 | 5.2 | 5.4 | 5.2 | 5.24 | +1.35% | 155,979 | 82,638,060 |
| 2024-03-06 | 5.1 | 5.22 | 5.03 | 5.17 | +1.57% | 92,994 | 47,773,979 |
| 2024-03-05 | 5.17 | 5.23 | 5.08 | 5.09 | -1.93% | 91,362 | 47,002,945 |
| 2024-03-04 | 5.25 | 5.33 | 5.07 | 5.19 | -1.33% | 114,205 | 59,193,889 |
| 2024-03-01 | 5.17 | 5.31 | 5.16 | 5.26 | +1.74% | 119,093 | 62,361,978 |
| 2024-02-29 | 4.92 | 5.17 | 4.89 | 5.17 | +3.4% | 133,351 | 67,908,398 |
| 2024-02-28 | 5.41 | 5.53 | 4.96 | 5 | -8.09% | 193,891 | 102,289,103 |
| 2024-02-27 | 5.26 | 5.45 | 5.25 | 5.44 | +1.87% | 137,696 | 73,400,070 |
| 2024-02-26 | 5.27 | 5.43 | 5.19 | 5.34 | +2.5% | 145,477 | 77,370,781 |
| 2024-02-23 | 5.05 | 5.23 | 4.99 | 5.21 | +5.25% | 147,420 | 75,435,992 |
| 2024-02-22 | 4.77 | 4.95 | 4.74 | 4.95 | +3.34% | 104,212 | 50,758,233 |
| 2024-02-21 | 4.65 | 4.96 | 4.63 | 4.79 | +1.91% | 122,987 | 59,429,931 |
| 2024-02-20 | 4.58 | 4.73 | 4.49 | 4.7 | +1.95% | 110,593 | 51,201,376 |
| 2024-02-19 | 4.48 | 4.68 | 4.45 | 4.61 | +4.54% | 198,461 | 91,071,795 |
| 2024-02-08 | 4.07 | 4.44 | 3.86 | 4.41 | +8.35% | 271,525 | 112,209,099 |
| 2024-02-07 | 4.2 | 4.38 | 3.94 | 4.07 | -2.63% | 230,527 | 95,182,793 |
| 2024-02-06 | 3.97 | 4.38 | 3.85 | 4.18 | +7.18% | 237,299 | 96,627,578 |
| 2024-02-05 | 4.76 | 4.77 | 3.85 | 3.9 | -18.58% | 275,542 | 115,808,756 |
| 2024-02-02 | 5.18 | 5.22 | 4.58 | 4.79 | -6.63% | 157,499 | 76,737,149 |
| 2024-02-01 | 5.24 | 5.26 | 5 | 5.13 | -1.54% | 106,975 | 54,939,056 |
| 2024-01-31 | 5.54 | 5.58 | 5.18 | 5.21 | -6.13% | 125,595 | 67,096,401 |
| 2024-01-30 | 5.73 | 5.79 | 5.54 | 5.55 | -3.48% | 66,053 | 37,346,226 |
| 2024-01-29 | 5.96 | 6.01 | 5.72 | 5.75 | -3.69% | 71,006 | 41,308,087 |
| 2024-01-26 | 5.93 | 6.03 | 5.88 | 5.97 | +0.84% | 74,311 | 44,393,620 |
| 2024-01-25 | 5.79 | 5.94 | 5.68 | 5.92 | +2.96% | 90,268 | 52,806,173 |
| 2024-01-24 | 5.62 | 5.75 | 5.5 | 5.75 | +2.31% | 88,396 | 50,011,205 |
| 2024-01-23 | 5.63 | 5.69 | 5.51 | 5.62 | -0.53% | 87,827 | 49,191,870 |
| 2024-01-22 | 6.05 | 6.06 | 5.59 | 5.65 | -6.46% | 107,930 | 62,892,846 |
| 2024-01-19 | 6.15 | 6.22 | 6.03 | 6.04 | -2.11% | 63,952 | 38,987,108 |
| 2024-01-18 | 6.25 | 6.28 | 6 | 6.17 | -1.44% | 113,396 | 69,390,866 |
| 2024-01-17 | 6.43 | 6.43 | 6.26 | 6.26 | -2.95% | 56,773 | 36,041,444 |
| 2024-01-16 | 6.46 | 6.53 | 6.3 | 6.45 | -0.31% | 68,072 | 43,570,657 |
| 2024-01-15 | 6.49 | 6.52 | 6.42 | 6.47 | -0.61% | 40,052 | 25,924,211 |
| 2024-01-12 | 6.6 | 6.61 | 6.5 | 6.51 | -1.51% | 49,218 | 32,249,961 |
| 2024-01-11 | 6.41 | 6.63 | 6.4 | 6.61 | +3.12% | 64,634 | 42,250,184 |
| 2024-01-10 | 6.53 | 6.56 | 6.38 | 6.41 | -1.84% | 58,020 | 37,482,205 |
| 2024-01-09 | 6.55 | 6.63 | 6.46 | 6.53 | +0.62% | 53,034 | 34,769,526 |
| 2024-01-08 | 6.76 | 6.76 | 6.49 | 6.49 | -3.13% | 62,786 | 41,289,253 |
| 2024-01-05 | 6.79 | 6.88 | 6.65 | 6.7 | -1.18% | 56,254 | 37,957,353 |
| 2024-01-04 | 6.89 | 6.9 | 6.76 | 6.78 | -1.6% | 55,216 | 37,533,436 |
| 2024-01-03 | 6.96 | 6.97 | 6.84 | 6.89 | -1.01% | 67,415 | 46,506,607 |
| 2024-01-02 | 6.96 | 6.99 | 6.92 | 6.96 | 0% | 67,501 | 46,983,249 |
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：