股票概览
10.99
+4.07%
+0.43
10.56
开盘价
11.3
最高价
10.5
最低价
369,018
成交量
数据更新至: 2025-03-25
技术指标
11.00
MA5 (5日均线)
11.03
MA10 (10日均线)
10.42
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 | 10.56 | 11.3 | 10.5 | 10.99 | +4.07% | 369,018 | 404,637,476 |
| 2025-03-24 | 10.84 | 11.02 | 10.1 | 10.56 | -8.17% | 541,904 | 571,900,942 |
| 2025-03-21 | 11 | 12.26 | 10.94 | 11.5 | +4.07% | 635,124 | 737,048,536 |
| 2025-03-20 | 10.9 | 11.22 | 10.88 | 11.05 | +1.38% | 302,347 | 333,569,357 |
| 2025-03-19 | 11.15 | 11.23 | 10.84 | 10.9 | -3.63% | 323,625 | 355,279,452 |
| 2025-03-18 | 11.18 | 11.37 | 11.04 | 11.31 | +1.16% | 357,574 | 400,585,528 |
| 2025-03-17 | 11.47 | 11.5 | 11.12 | 11.18 | -2.53% | 476,116 | 534,293,561 |
| 2025-03-14 | 10.65 | 11.58 | 10.59 | 11.47 | +8.93% | 804,299 | 899,807,790 |
| 2025-03-13 | 10.71 | 10.88 | 10.4 | 10.53 | -2.77% | 419,829 | 444,178,066 |
| 2025-03-12 | 11.13 | 11.32 | 10.73 | 10.83 | -1.72% | 619,585 | 673,698,713 |
| 2025-03-11 | 9.97 | 11.79 | 9.97 | 11.02 | +11.88% | 929,128 | 1,010,852,196 |
| 2025-03-10 | 9.85 | 9.96 | 9.74 | 9.85 | +0.61% | 214,795 | 211,853,078 |
| 2025-03-07 | 9.75 | 9.94 | 9.63 | 9.79 | +0.41% | 236,064 | 231,275,578 |
| 2025-03-06 | 9.7 | 9.84 | 9.67 | 9.75 | +0.52% | 222,171 | 216,379,118 |
| 2025-03-05 | 9.4 | 9.8 | 9.22 | 9.7 | +2.65% | 266,776 | 254,425,781 |
| 2025-03-04 | 9.33 | 9.5 | 9.27 | 9.45 | +0.85% | 161,862 | 152,126,654 |
| 2025-03-03 | 9.45 | 9.66 | 9.3 | 9.37 | -0.53% | 192,537 | 183,080,333 |
| 2025-02-28 | 9.98 | 10.06 | 9.4 | 9.42 | -7.19% | 351,700 | 340,696,762 |
| 2025-02-27 | 9.67 | 10.16 | 9.6 | 10.15 | +4.96% | 508,863 | 507,228,820 |
| 2025-02-26 | 9.56 | 9.78 | 9.52 | 9.67 | +1.47% | 216,123 | 208,840,110 |
| 2025-02-25 | 9.37 | 9.78 | 9.3 | 9.53 | +1.06% | 226,364 | 216,997,628 |
| 2025-02-24 | 9.58 | 9.58 | 9.37 | 9.43 | -1.87% | 185,066 | 175,024,139 |
| 2025-02-21 | 9.7 | 9.74 | 9.53 | 9.61 | -0.93% | 209,660 | 201,785,522 |
| 2025-02-20 | 9.69 | 9.82 | 9.53 | 9.7 | +0.1% | 234,674 | 226,282,920 |
| 2025-02-19 | 9.6 | 9.73 | 9.55 | 9.69 | -0.1% | 272,567 | 262,599,637 |
| 2025-02-18 | 9.5 | 10.04 | 9.37 | 9.7 | +1.04% | 529,928 | 514,162,666 |
| 2025-02-17 | 9.2 | 9.65 | 9.07 | 9.6 | +5.03% | 387,225 | 364,606,732 |
| 2025-02-14 | 9.16 | 9.25 | 9.07 | 9.14 | -0.76% | 136,054 | 124,180,040 |
| 2025-02-13 | 9.26 | 9.37 | 9.19 | 9.21 | -1.29% | 169,139 | 156,767,191 |
| 2025-02-12 | 9.32 | 9.42 | 9.23 | 9.33 | -1.17% | 228,104 | 211,890,502 |
| 2025-02-11 | 8.98 | 9.48 | 8.82 | 9.44 | +5.01% | 420,375 | 387,595,013 |
| 2025-02-10 | 8.98 | 9 | 8.88 | 8.99 | -0.22% | 139,380 | 124,624,339 |
| 2025-02-07 | 9 | 9.08 | 8.87 | 9.01 | 0% | 217,202 | 195,374,385 |
| 2025-02-06 | 8.69 | 9.02 | 8.67 | 9.01 | +3.33% | 189,987 | 169,688,658 |
| 2025-02-05 | 8.84 | 8.89 | 8.67 | 8.72 | -1.25% | 103,260 | 90,162,134 |
| 2025-01-27 | 8.97 | 9.06 | 8.81 | 8.83 | -1.12% | 112,075 | 99,694,365 |
| 2025-01-24 | 8.79 | 8.95 | 8.7 | 8.93 | +1.36% | 130,774 | 115,556,018 |
| 2025-01-23 | 9 | 9.07 | 8.81 | 8.81 | -0.68% | 172,423 | 154,575,774 |
| 2025-01-22 | 9.03 | 9.03 | 8.8 | 8.87 | -1.99% | 148,553 | 132,283,241 |
| 2025-01-21 | 9.03 | 9.15 | 8.9 | 9.05 | -0.11% | 211,619 | 190,458,567 |
| 2025-01-20 | 8.69 | 9.19 | 8.62 | 9.06 | +5.1% | 289,667 | 258,921,061 |
| 2025-01-17 | 8.57 | 8.68 | 8.5 | 8.62 | -0.35% | 92,051 | 79,146,593 |
| 2025-01-16 | 8.61 | 8.73 | 8.45 | 8.65 | +1.05% | 136,833 | 117,830,775 |
| 2025-01-15 | 8.55 | 8.7 | 8.51 | 8.56 | -1.04% | 108,141 | 92,837,511 |
| 2025-01-14 | 8.07 | 8.66 | 8.03 | 8.65 | +7.86% | 207,463 | 175,046,200 |
| 2025-01-13 | 7.92 | 8.11 | 7.87 | 8.02 | -0.5% | 87,294 | 69,706,429 |
| 2025-01-10 | 8.33 | 8.36 | 8.06 | 8.06 | -3.13% | 97,379 | 80,068,012 |
| 2025-01-09 | 8.19 | 8.39 | 8.17 | 8.32 | +0.97% | 119,150 | 98,872,596 |
| 2025-01-08 | 8.26 | 8.31 | 7.99 | 8.24 | -0.84% | 137,894 | 112,693,072 |
| 2025-01-07 | 8.18 | 8.31 | 8.08 | 8.31 | +2.21% | 114,687 | 94,130,760 |
| 2025-01-06 | 8.1 | 8.29 | 7.91 | 8.13 | 0% | 130,034 | 105,761,782 |
| 2025-01-03 | 8.62 | 8.67 | 8.1 | 8.13 | -5.24% | 180,192 | 150,833,387 |
| 2025-01-02 | 8.74 | 8.86 | 8.45 | 8.58 | -1.61% | 175,305 | 151,490,075 |
| 2024-12-31 | 9.17 | 9.19 | 8.69 | 8.72 | -4.49% | 213,389 | 189,464,212 |
| 2024-12-30 | 9.35 | 9.38 | 9.08 | 9.13 | -3.28% | 216,023 | 198,793,134 |
| 2024-12-27 | 9.44 | 9.68 | 9.38 | 9.44 | -0.94% | 226,847 | 215,836,740 |
| 2024-12-26 | 9.37 | 9.88 | 9.35 | 9.53 | +1.6% | 317,953 | 307,059,687 |
| 2024-12-25 | 9.91 | 9.91 | 9.23 | 9.38 | -6.11% | 353,992 | 335,863,511 |
| 2024-12-24 | 9.79 | 10.2 | 9.6 | 9.99 | +0.1% | 398,044 | 392,477,836 |
| 2024-12-23 | 9.68 | 10.5 | 9.55 | 9.98 | +2.78% | 686,694 | 690,996,481 |
| 2024-12-20 | 9.08 | 9.73 | 9 | 9.71 | +6.82% | 461,666 | 439,769,453 |
| 2024-12-19 | 9.3 | 9.38 | 9.01 | 9.09 | -2.57% | 207,785 | 189,411,658 |
| 2024-12-18 | 9.31 | 9.5 | 9.22 | 9.33 | -1.17% | 279,182 | 261,111,531 |
| 2024-12-17 | 9.35 | 9.65 | 9.06 | 9.44 | +0.75% | 416,927 | 392,259,602 |
| 2024-12-16 | 8.82 | 9.54 | 8.76 | 9.37 | +6.12% | 400,505 | 370,042,264 |
| 2024-12-13 | 9.03 | 9.1 | 8.81 | 8.83 | -3.07% | 140,159 | 125,366,608 |
| 2024-12-12 | 8.99 | 9.21 | 8.98 | 9.11 | +1.45% | 178,544 | 162,590,994 |
| 2024-12-11 | 8.95 | 8.99 | 8.85 | 8.98 | +0.45% | 117,466 | 104,867,171 |
| 2024-12-10 | 9.18 | 9.19 | 8.92 | 8.94 | +0.56% | 173,337 | 157,314,783 |
| 2024-12-09 | 8.95 | 9.02 | 8.83 | 8.89 | -1% | 110,283 | 98,493,415 |
| 2024-12-06 | 9.01 | 9.01 | 8.76 | 8.98 | +0.67% | 144,162 | 128,285,847 |
| 2024-12-05 | 8.91 | 9.05 | 8.86 | 8.92 | -0.45% | 125,002 | 111,969,306 |
| 2024-12-04 | 9.09 | 9.09 | 8.86 | 8.96 | -1.43% | 156,962 | 141,009,753 |
| 2024-12-03 | 8.74 | 9.14 | 8.68 | 9.09 | +4% | 222,063 | 199,129,331 |
| 2024-12-02 | 8.52 | 8.75 | 8.52 | 8.74 | +2.1% | 119,540 | 103,810,291 |
| 2024-11-29 | 8.35 | 8.61 | 8.33 | 8.56 | +2.51% | 122,674 | 104,239,744 |
| 2024-11-28 | 8.44 | 8.47 | 8.34 | 8.35 | -1.07% | 95,414 | 80,113,575 |
| 2024-11-27 | 8.16 | 8.45 | 8.04 | 8.44 | +2.68% | 115,343 | 94,603,199 |
| 2024-11-26 | 8.37 | 8.4 | 8.21 | 8.22 | -1.79% | 79,522 | 65,961,771 |
| 2024-11-25 | 8.25 | 8.4 | 8.21 | 8.37 | +1.09% | 85,571 | 71,062,531 |
| 2024-11-22 | 8.58 | 8.66 | 8.26 | 8.28 | -4.5% | 123,972 | 105,138,319 |
| 2024-11-21 | 8.76 | 8.78 | 8.58 | 8.67 | -0.69% | 117,472 | 101,775,496 |
| 2024-11-20 | 8.5 | 8.75 | 8.45 | 8.73 | +2.83% | 167,226 | 144,668,135 |
| 2024-11-19 | 8.26 | 8.49 | 8.22 | 8.49 | +2.78% | 126,668 | 105,918,617 |
| 2024-11-18 | 8.51 | 8.58 | 8.21 | 8.26 | -3.05% | 186,585 | 155,860,269 |
| 2024-11-15 | 8.85 | 8.95 | 8.5 | 8.52 | -3.07% | 202,276 | 176,389,279 |
| 2024-11-14 | 9.33 | 9.33 | 8.77 | 8.79 | -6.09% | 223,787 | 201,845,002 |
| 2024-11-13 | 9.37 | 9.44 | 9.13 | 9.36 | +0.21% | 154,490 | 143,358,535 |
| 2024-11-12 | 9.55 | 9.66 | 9.25 | 9.34 | -2.51% | 245,399 | 233,075,406 |
| 2024-11-11 | 9.19 | 9.61 | 9.16 | 9.58 | +4.13% | 257,780 | 240,968,452 |
| 2024-11-08 | 9.32 | 9.42 | 9.17 | 9.2 | -0.65% | 214,510 | 199,131,743 |
| 2024-11-07 | 9.06 | 9.28 | 9 | 9.26 | +1.2% | 201,702 | 184,568,855 |
| 2024-11-06 | 9.32 | 9.49 | 9.1 | 9.15 | -1.29% | 247,160 | 229,036,520 |
| 2024-11-05 | 9.06 | 9.33 | 9.04 | 9.27 | +1.87% | 265,382 | 243,645,853 |
| 2024-11-04 | 9 | 9.23 | 8.95 | 9.1 | +0.66% | 234,978 | 213,173,652 |
| 2024-11-01 | 9.56 | 9.6 | 8.94 | 9.04 | -6.9% | 402,386 | 369,718,255 |
| 2024-10-31 | 9.95 | 9.98 | 9.52 | 9.71 | -3% | 404,891 | 392,507,315 |
| 2024-10-30 | 9.81 | 10.5 | 9.68 | 10.01 | +0.6% | 526,335 | 532,387,323 |
| 2024-10-29 | 9.17 | 10.54 | 8.97 | 9.95 | +8.39% | 665,601 | 651,092,056 |
| 2024-10-28 | 9.53 | 9.54 | 8.9 | 9.18 | -1.18% | 424,752 | 386,969,444 |
| 2024-10-25 | 8.96 | 9.35 | 8.83 | 9.29 | +4.62% | 593,787 | 544,246,741 |
| 2024-10-24 | 8.26 | 9.2 | 8.26 | 8.88 | +7.77% | 586,918 | 507,430,414 |
| 2024-10-23 | 8.14 | 8.4 | 7.93 | 8.24 | -6.26% | 592,321 | 487,772,883 |
| 2024-10-22 | 8.48 | 8.85 | 8.43 | 8.79 | +3.9% | 295,545 | 255,427,462 |
| 2024-10-21 | 8.31 | 8.66 | 8.12 | 8.46 | +1.56% | 265,452 | 222,043,083 |
| 2024-10-18 | 8.04 | 8.44 | 8.04 | 8.33 | +3.74% | 205,340 | 169,492,454 |
| 2024-10-17 | 7.93 | 8.23 | 7.87 | 8.03 | +2.16% | 183,715 | 148,211,257 |
| 2024-10-16 | 7.67 | 7.95 | 7.65 | 7.86 | +1.03% | 115,925 | 90,825,754 |
| 2024-10-15 | 7.85 | 8.03 | 7.78 | 7.78 | -2.02% | 161,344 | 127,481,106 |
| 2024-10-14 | 7.76 | 7.94 | 7.49 | 7.94 | +1.28% | 220,664 | 171,247,719 |
| 2024-10-11 | 8.3 | 8.31 | 7.73 | 7.84 | -5.88% | 244,681 | 195,229,290 |
| 2024-10-10 | 8.37 | 8.65 | 8.23 | 8.33 | +0.36% | 240,748 | 202,380,389 |
| 2024-10-09 | 8.44 | 8.86 | 8.23 | 8.3 | -6.95% | 370,039 | 314,659,170 |
| 2024-10-08 | 9.3 | 9.3 | 8.21 | 8.92 | +14.07% | 493,707 | 430,882,921 |
| 2024-09-30 | 7.11 | 7.89 | 6.96 | 7.82 | +12.2% | 398,862 | 296,160,387 |
| 2024-09-27 | 6.74 | 7 | 6.66 | 6.97 | +4.97% | 190,100 | 129,899,556 |
| 2024-09-26 | 6.41 | 6.64 | 6.4 | 6.64 | +2.95% | 111,009 | 72,333,673 |
| 2024-09-25 | 6.45 | 6.62 | 6.43 | 6.45 | +0.31% | 120,767 | 78,690,828 |
| 2024-09-24 | 6.2 | 6.43 | 6.18 | 6.43 | +4.05% | 94,273 | 59,633,271 |
| 2024-09-23 | 6.18 | 6.2 | 6.13 | 6.18 | +0.16% | 53,541 | 33,045,474 |
| 2024-09-20 | 6.24 | 6.24 | 6.15 | 6.17 | -1.12% | 52,045 | 32,233,954 |
| 2024-09-19 | 6.11 | 6.25 | 6.1 | 6.24 | +2.46% | 67,622 | 41,902,203 |
| 2024-09-18 | 6.12 | 6.15 | 5.97 | 6.09 | +0.33% | 61,098 | 36,954,604 |
| 2024-09-13 | 6.2 | 6.21 | 6.07 | 6.07 | -1.78% | 55,864 | 34,155,970 |
| 2024-09-12 | 6.13 | 6.28 | 6.13 | 6.18 | +0.65% | 54,950 | 34,200,197 |
| 2024-09-11 | 6.12 | 6.18 | 6.09 | 6.14 | -0.16% | 43,015 | 26,390,906 |
| 2024-09-10 | 6.14 | 6.17 | 6.04 | 6.15 | +0.49% | 52,600 | 32,099,753 |
| 2024-09-09 | 6.1 | 6.18 | 6.07 | 6.12 | -0.16% | 70,416 | 43,055,327 |
| 2024-09-06 | 6.29 | 6.3 | 6.13 | 6.13 | -2.7% | 67,473 | 41,850,347 |
| 2024-09-05 | 6.32 | 6.37 | 6.25 | 6.3 | 0% | 62,848 | 39,614,387 |
| 2024-09-04 | 6.35 | 6.37 | 6.29 | 6.3 | -1.1% | 65,619 | 41,535,395 |
| 2024-09-03 | 6.25 | 6.38 | 6.25 | 6.37 | +1.76% | 76,423 | 48,439,910 |
| 2024-09-02 | 6.35 | 6.36 | 6.25 | 6.26 | -1.26% | 104,576 | 65,970,571 |
| 2024-08-30 | 6.26 | 6.44 | 6.26 | 6.34 | +0.32% | 163,591 | 104,079,590 |
| 2024-08-29 | 6.12 | 6.38 | 6.05 | 6.32 | +3.1% | 198,285 | 124,019,410 |
| 2024-08-28 | 5.97 | 6.17 | 5.97 | 6.13 | +2% | 85,245 | 52,026,420 |
| 2024-08-27 | 5.98 | 6.09 | 5.95 | 6.01 | +0.33% | 64,340 | 38,669,357 |
| 2024-08-26 | 5.9 | 6.05 | 5.88 | 5.99 | +1.53% | 71,011 | 42,534,662 |
| 2024-08-23 | 6.02 | 6.03 | 5.81 | 5.9 | -2.48% | 86,420 | 51,005,757 |
| 2024-08-22 | 6.08 | 6.12 | 6 | 6.05 | -0.33% | 58,091 | 35,119,034 |
| 2024-08-21 | 5.98 | 6.1 | 5.94 | 6.07 | +1.34% | 69,302 | 41,877,544 |
| 2024-08-20 | 6.17 | 6.23 | 5.99 | 5.99 | -2.76% | 89,457 | 54,233,245 |
| 2024-08-19 | 6.17 | 6.26 | 6.15 | 6.16 | -0.81% | 72,666 | 45,068,320 |
| 2024-08-16 | 6.19 | 6.22 | 6.15 | 6.21 | +0.49% | 70,742 | 43,807,819 |
| 2024-08-15 | 6.08 | 6.2 | 6.03 | 6.18 | +1.64% | 90,163 | 55,348,358 |
| 2024-08-14 | 6.12 | 6.14 | 6.07 | 6.08 | -0.65% | 47,292 | 28,845,465 |
| 2024-08-13 | 6.05 | 6.12 | 6.03 | 6.12 | +1.16% | 53,347 | 32,449,767 |
| 2024-08-12 | 6.07 | 6.1 | 6.02 | 6.05 | -0.82% | 62,293 | 37,787,800 |
| 2024-08-09 | 6.21 | 6.26 | 6.09 | 6.1 | -0.97% | 79,314 | 48,906,286 |
| 2024-08-08 | 6.11 | 6.18 | 6.02 | 6.16 | +0.33% | 93,793 | 57,228,174 |
| 2024-08-07 | 6.12 | 6.22 | 6.1 | 6.14 | +0.33% | 85,067 | 52,503,378 |
| 2024-08-06 | 6.1 | 6.16 | 6.04 | 6.12 | +1.83% | 82,683 | 50,460,036 |
| 2024-08-05 | 6.17 | 6.25 | 5.98 | 6.01 | -2.75% | 150,064 | 91,736,111 |
| 2024-08-02 | 6.25 | 6.34 | 6.14 | 6.18 | -2.06% | 121,189 | 75,632,021 |
| 2024-08-01 | 6.35 | 6.44 | 6.29 | 6.31 | -0.94% | 149,437 | 94,941,949 |
| 2024-07-31 | 6.12 | 6.38 | 6.09 | 6.37 | +4.08% | 203,193 | 127,719,780 |
| 2024-07-30 | 6.1 | 6.18 | 6.05 | 6.12 | -0.16% | 116,588 | 71,384,396 |
| 2024-07-29 | 6.2 | 6.2 | 6.08 | 6.13 | -0.97% | 163,260 | 100,021,975 |
| 2024-07-26 | 6.03 | 6.27 | 6.01 | 6.19 | +2.48% | 216,264 | 132,569,750 |
| 2024-07-25 | 6 | 6.14 | 5.94 | 6.04 | 0% | 172,995 | 104,824,752 |
| 2024-07-24 | 6 | 6.05 | 5.91 | 6.04 | +0.5% | 200,058 | 119,753,436 |
| 2024-07-23 | 6.18 | 6.26 | 5.96 | 6.01 | -3.69% | 265,829 | 162,394,974 |
| 2024-07-22 | 6.24 | 6.37 | 6.13 | 6.24 | -1.58% | 282,058 | 174,918,721 |
| 2024-07-19 | 6.44 | 6.45 | 6.19 | 6.34 | -2.91% | 382,804 | 241,412,659 |
| 2024-07-18 | 6.7 | 6.71 | 6.25 | 6.53 | -1.66% | 578,287 | 374,751,559 |
| 2024-07-17 | 6.28 | 6.64 | 6.28 | 6.64 | +20.07% | 238,983 | 155,067,677 |
| 2024-07-16 | 5.54 | 5.59 | 5.46 | 5.53 | -0.72% | 42,198 | 23,280,982 |
| 2024-07-15 | 5.7 | 5.78 | 5.55 | 5.57 | -3.63% | 50,557 | 28,413,532 |
| 2024-07-12 | 5.76 | 5.83 | 5.7 | 5.78 | +0.35% | 49,811 | 28,784,987 |
| 2024-07-11 | 5.62 | 5.77 | 5.58 | 5.76 | +4.35% | 56,468 | 32,141,285 |
| 2024-07-10 | 5.53 | 5.6 | 5.51 | 5.52 | -0.54% | 36,451 | 20,241,271 |
| 2024-07-09 | 5.39 | 5.57 | 5.33 | 5.55 | +2.21% | 53,918 | 29,366,174 |
| 2024-07-08 | 5.6 | 5.62 | 5.39 | 5.43 | -3.04% | 65,316 | 35,751,887 |
| 2024-07-05 | 5.5 | 5.65 | 5.44 | 5.6 | +1.82% | 57,054 | 31,640,491 |
| 2024-07-04 | 5.63 | 5.78 | 5.46 | 5.5 | -2.14% | 69,232 | 38,845,046 |
| 2024-07-03 | 5.78 | 5.82 | 5.62 | 5.62 | -3.1% | 68,750 | 39,105,241 |
| 2024-07-02 | 5.93 | 5.93 | 5.78 | 5.8 | -1.86% | 67,262 | 39,216,133 |
| 2024-07-01 | 5.88 | 5.94 | 5.74 | 5.91 | -0.34% | 102,588 | 59,791,475 |
| 2024-06-28 | 5.85 | 6 | 5.83 | 5.93 | +0.85% | 80,877 | 48,113,967 |
| 2024-06-27 | 5.99 | 6.05 | 5.87 | 5.88 | -2.49% | 86,765 | 51,593,044 |
| 2024-06-26 | 5.9 | 6.04 | 5.88 | 6.03 | +1.17% | 106,643 | 63,699,361 |
| 2024-06-25 | 5.86 | 6.07 | 5.86 | 5.96 | +1.36% | 121,876 | 72,697,944 |
| 2024-06-24 | 5.89 | 6.05 | 5.81 | 5.88 | +0.17% | 114,251 | 67,697,683 |
| 2024-06-21 | 5.84 | 5.93 | 5.8 | 5.87 | +0.17% | 45,093 | 26,481,393 |
| 2024-06-20 | 5.96 | 6.02 | 5.85 | 5.86 | -2.01% | 47,555 | 28,093,724 |
| 2024-06-19 | 6.06 | 6.07 | 5.97 | 5.98 | -1.16% | 37,095 | 22,291,959 |
| 2024-06-18 | 5.93 | 6.07 | 5.91 | 6.05 | +2.02% | 44,306 | 26,693,248 |
| 2024-06-17 | 5.95 | 6 | 5.91 | 5.93 | -1.33% | 56,857 | 33,786,581 |
| 2024-06-14 | 6 | 6.09 | 5.91 | 6.01 | -0.5% | 49,755 | 29,872,570 |
| 2024-06-13 | 6.08 | 6.13 | 6 | 6.04 | +0.17% | 53,517 | 32,424,355 |
| 2024-06-12 | 5.88 | 6.05 | 5.87 | 6.03 | +2.2% | 63,542 | 38,116,144 |
| 2024-06-11 | 5.93 | 5.94 | 5.75 | 5.9 | -0.51% | 62,115 | 36,262,088 |
| 2024-06-07 | 5.87 | 5.96 | 5.81 | 5.93 | +2.6% | 56,507 | 33,302,813 |
| 2024-06-06 | 6.04 | 6.15 | 5.72 | 5.78 | -4.46% | 101,004 | 59,114,944 |
| 2024-06-05 | 6.2 | 6.21 | 6.04 | 6.05 | -2.58% | 63,907 | 39,075,703 |
| 2024-06-04 | 6.35 | 6.35 | 6.12 | 6.21 | -1.74% | 77,677 | 48,102,029 |
| 2024-06-03 | 6.42 | 6.48 | 6.26 | 6.32 | -2.17% | 73,744 | 46,859,126 |
| 2024-05-31 | 6.38 | 6.48 | 6.36 | 6.46 | +1.41% | 45,843 | 29,541,788 |
| 2024-05-30 | 6.37 | 6.47 | 6.32 | 6.37 | -0.62% | 52,377 | 33,464,191 |
| 2024-05-29 | 6.41 | 6.5 | 6.37 | 6.41 | -0.62% | 46,074 | 29,622,031 |
| 2024-05-28 | 6.53 | 6.54 | 6.43 | 6.45 | -1.23% | 45,220 | 29,270,209 |
| 2024-05-27 | 6.62 | 6.68 | 6.4 | 6.53 | +0.15% | 62,944 | 40,796,480 |
| 2024-05-24 | 6.53 | 6.63 | 6.48 | 6.52 | -0.46% | 51,348 | 33,674,636 |
| 2024-05-23 | 6.7 | 6.7 | 6.55 | 6.55 | -1.8% | 61,360 | 40,566,899 |
| 2024-05-22 | 6.7 | 6.75 | 6.63 | 6.67 | -0.45% | 42,315 | 28,285,284 |
| 2024-05-21 | 6.86 | 6.87 | 6.68 | 6.7 | -2.33% | 58,983 | 39,814,381 |
| 2024-05-20 | 6.86 | 6.94 | 6.81 | 6.86 | -0.44% | 61,551 | 42,241,461 |
| 2024-05-17 | 6.77 | 6.89 | 6.73 | 6.89 | +2.23% | 59,138 | 40,417,805 |
| 2024-05-16 | 6.75 | 6.84 | 6.72 | 6.74 | +0.15% | 59,629 | 40,398,828 |
| 2024-05-15 | 6.78 | 6.87 | 6.72 | 6.73 | -0.74% | 68,353 | 46,501,581 |
| 2024-05-14 | 6.85 | 6.89 | 6.76 | 6.78 | +0.15% | 57,980 | 39,526,904 |
| 2024-05-13 | 6.98 | 6.98 | 6.75 | 6.77 | -3.01% | 81,634 | 55,836,647 |
| 2024-05-10 | 7.05 | 7.1 | 6.93 | 6.98 | -0.99% | 70,930 | 49,580,915 |
| 2024-05-09 | 7.02 | 7.15 | 7.02 | 7.05 | +1% | 80,345 | 56,847,341 |
| 2024-05-08 | 7.02 | 7.1 | 6.97 | 6.98 | -1.55% | 82,467 | 57,849,075 |
| 2024-05-07 | 7.08 | 7.12 | 6.99 | 7.09 | +0.42% | 91,308 | 64,424,562 |
| 2024-05-06 | 6.9 | 7.06 | 6.8 | 7.06 | +3.37% | 120,952 | 84,450,484 |
| 2024-04-30 | 6.87 | 6.89 | 6.78 | 6.83 | -0.29% | 109,336 | 74,715,377 |
| 2024-04-29 | 6.58 | 6.88 | 6.53 | 6.85 | +3.47% | 139,855 | 94,115,477 |
| 2024-04-26 | 6.55 | 6.67 | 6.5 | 6.62 | +1.69% | 114,874 | 75,540,812 |
| 2024-04-25 | 6.52 | 6.59 | 6.26 | 6.51 | -1.06% | 158,845 | 103,274,853 |
| 2024-04-24 | 7.01 | 7.1 | 6.48 | 6.58 | -4.5% | 275,013 | 182,449,294 |
| 2024-04-23 | 6.79 | 6.97 | 6.78 | 6.89 | +1.77% | 100,210 | 68,950,827 |
| 2024-04-22 | 6.71 | 6.87 | 6.55 | 6.77 | 0% | 91,479 | 61,757,466 |
| 2024-04-19 | 6.85 | 6.87 | 6.65 | 6.77 | -1.17% | 86,637 | 58,449,354 |
| 2024-04-18 | 6.76 | 6.99 | 6.71 | 6.85 | +1.33% | 96,739 | 66,665,932 |
| 2024-04-17 | 6.45 | 6.79 | 6.45 | 6.76 | +5.79% | 116,403 | 78,096,117 |
| 2024-04-16 | 6.83 | 6.83 | 6.29 | 6.39 | -7.26% | 150,695 | 97,255,799 |
| 2024-04-15 | 7.03 | 7.1 | 6.72 | 6.89 | -2.13% | 94,294 | 65,091,807 |
| 2024-04-12 | 7.09 | 7.2 | 7 | 7.04 | -0.71% | 56,038 | 39,802,656 |
| 2024-04-11 | 6.98 | 7.2 | 6.9 | 7.09 | +0.71% | 68,603 | 48,678,815 |
| 2024-04-10 | 7.15 | 7.26 | 6.94 | 7.04 | -1.4% | 82,354 | 58,127,934 |
| 2024-04-09 | 7.12 | 7.24 | 7.08 | 7.14 | +1.13% | 61,946 | 44,247,134 |
| 2024-04-08 | 7.22 | 7.25 | 7.05 | 7.06 | -2.22% | 80,628 | 57,539,604 |
| 2024-04-03 | 7.29 | 7.33 | 7.16 | 7.22 | -1.63% | 100,621 | 72,732,277 |
| 2024-04-02 | 7.32 | 7.45 | 7.28 | 7.34 | +0.27% | 113,944 | 84,054,380 |
| 2024-04-01 | 7.45 | 7.53 | 7.26 | 7.32 | -2.01% | 126,118 | 92,823,356 |
| 2024-03-29 | 7.18 | 7.5 | 7.18 | 7.47 | +2.75% | 102,333 | 75,524,903 |
| 2024-03-28 | 7.08 | 7.36 | 7.08 | 7.27 | +2.39% | 97,665 | 70,894,823 |
| 2024-03-27 | 7.27 | 7.37 | 7.07 | 7.1 | -2.34% | 95,091 | 68,484,713 |
| 2024-03-26 | 7.32 | 7.45 | 7.17 | 7.27 | -1.76% | 118,645 | 86,646,463 |
| 2024-03-25 | 7.27 | 7.59 | 7.26 | 7.4 | +0.82% | 165,889 | 123,787,988 |
| 2024-03-22 | 7.61 | 7.63 | 7.31 | 7.34 | -4.43% | 176,124 | 130,366,125 |
| 2024-03-21 | 7.25 | 7.76 | 7.21 | 7.68 | +6.67% | 195,283 | 146,621,918 |
| 2024-03-20 | 7.18 | 7.23 | 7.03 | 7.2 | +0.56% | 106,202 | 75,876,564 |
| 2024-03-19 | 7.06 | 7.24 | 7 | 7.16 | +0.42% | 141,771 | 101,398,744 |
| 2024-03-18 | 6.96 | 7.16 | 6.96 | 7.13 | +3.03% | 122,505 | 86,939,592 |
| 2024-03-15 | 6.91 | 6.97 | 6.81 | 6.92 | -0.43% | 68,147 | 46,983,119 |
| 2024-03-14 | 6.91 | 6.95 | 6.84 | 6.95 | +0.29% | 91,777 | 63,328,264 |
| 2024-03-13 | 6.69 | 7.05 | 6.69 | 6.93 | +3.28% | 148,946 | 103,161,409 |
| 2024-03-12 | 6.66 | 6.77 | 6.64 | 6.71 | 0% | 71,638 | 47,983,158 |
| 2024-03-11 | 6.56 | 6.72 | 6.52 | 6.71 | +2.6% | 87,487 | 58,031,270 |
| 2024-03-08 | 6.39 | 6.56 | 6.34 | 6.54 | +2.99% | 91,270 | 59,089,103 |
| 2024-03-07 | 6.38 | 6.6 | 6.35 | 6.35 | -0.47% | 85,460 | 55,303,725 |
| 2024-03-06 | 6.25 | 6.42 | 6.25 | 6.38 | +2.24% | 82,541 | 52,283,096 |
| 2024-03-05 | 6.42 | 6.42 | 6.24 | 6.24 | -2.19% | 70,469 | 44,450,597 |
| 2024-03-04 | 6.37 | 6.41 | 6.19 | 6.38 | 0% | 108,876 | 68,822,600 |
| 2024-03-01 | 6.15 | 6.38 | 6.09 | 6.38 | +4.25% | 127,178 | 79,586,858 |
| 2024-02-29 | 5.91 | 6.13 | 5.82 | 6.12 | +5.34% | 124,305 | 74,758,876 |
| 2024-02-28 | 6.33 | 6.56 | 5.81 | 5.81 | -7.92% | 164,885 | 101,833,211 |
| 2024-02-27 | 6.23 | 6.33 | 6.15 | 6.31 | +1.77% | 102,416 | 63,795,949 |
| 2024-02-26 | 6.1 | 6.37 | 6.09 | 6.2 | +4.38% | 164,335 | 102,524,573 |
| 2024-02-23 | 5.77 | 5.98 | 5.76 | 5.94 | +2.95% | 87,925 | 51,528,313 |
| 2024-02-22 | 5.65 | 5.81 | 5.62 | 5.77 | +1.94% | 83,098 | 47,569,577 |
| 2024-02-21 | 5.56 | 5.83 | 5.52 | 5.66 | +1.07% | 100,324 | 57,262,206 |
| 2024-02-20 | 5.56 | 5.67 | 5.44 | 5.6 | +0.18% | 106,825 | 59,434,021 |
| 2024-02-19 | 5.4 | 5.63 | 5.28 | 5.59 | +3.71% | 194,820 | 107,300,262 |
| 2024-02-08 | 4.8 | 5.42 | 4.62 | 5.39 | +17.43% | 274,914 | 136,756,834 |
| 2024-02-07 | 4.73 | 4.89 | 4.48 | 4.59 | -3.57% | 218,590 | 101,743,934 |
| 2024-02-06 | 4.6 | 4.99 | 4.29 | 4.76 | +1.06% | 237,684 | 109,313,904 |
| 2024-02-05 | 5.23 | 5.28 | 4.56 | 4.71 | -11.63% | 192,824 | 92,834,463 |
| 2024-02-02 | 5.65 | 5.75 | 5.12 | 5.33 | -5.83% | 136,417 | 74,059,402 |
| 2024-02-01 | 5.79 | 5.81 | 5.47 | 5.66 | -3.25% | 155,069 | 87,210,373 |
| 2024-01-31 | 6.13 | 6.18 | 5.79 | 5.85 | -3.78% | 109,420 | 65,009,864 |
| 2024-01-30 | 6.31 | 6.35 | 6.07 | 6.08 | -4.25% | 87,411 | 54,201,358 |
| 2024-01-29 | 6.63 | 6.75 | 6.28 | 6.35 | -4.51% | 93,488 | 60,151,701 |
| 2024-01-26 | 6.63 | 6.78 | 6.55 | 6.65 | +0.45% | 92,966 | 62,067,531 |
| 2024-01-25 | 6.32 | 6.65 | 6.29 | 6.62 | +4.58% | 96,816 | 62,862,709 |
| 2024-01-24 | 6.33 | 6.44 | 6.04 | 6.33 | +0.64% | 101,300 | 63,173,319 |
| 2024-01-23 | 6.26 | 6.35 | 6.12 | 6.29 | 0% | 126,149 | 78,619,862 |
| 2024-01-22 | 6.7 | 6.78 | 6.24 | 6.29 | -5.98% | 188,422 | 123,450,976 |
| 2024-01-19 | 6.9 | 6.97 | 6.64 | 6.69 | -3.46% | 232,021 | 156,811,906 |
| 2024-01-18 | 7.12 | 7.23 | 6.68 | 6.93 | +3.43% | 310,561 | 215,594,740 |
| 2024-01-17 | 6.87 | 6.89 | 6.68 | 6.7 | -2.62% | 58,533 | 39,700,456 |
| 2024-01-16 | 6.91 | 6.97 | 6.79 | 6.88 | -0.72% | 61,427 | 42,212,929 |
| 2024-01-15 | 6.86 | 6.99 | 6.81 | 6.93 | +0.73% | 56,515 | 39,074,530 |
| 2024-01-12 | 6.91 | 7.02 | 6.88 | 6.88 | -0.29% | 51,733 | 35,917,422 |
| 2024-01-11 | 6.93 | 6.94 | 6.78 | 6.9 | -0.43% | 67,456 | 46,282,046 |
| 2024-01-10 | 6.99 | 7.02 | 6.82 | 6.93 | -0.86% | 67,759 | 46,882,915 |
| 2024-01-09 | 6.78 | 7.02 | 6.78 | 6.99 | +2.79% | 88,826 | 61,788,815 |
| 2024-01-08 | 6.9 | 6.95 | 6.78 | 6.8 | -1.73% | 65,657 | 44,872,505 |
| 2024-01-05 | 7.05 | 7.11 | 6.87 | 6.92 | -1.42% | 63,439 | 44,380,957 |
| 2024-01-04 | 7.03 | 7.09 | 6.98 | 7.02 | -0.14% | 49,989 | 35,150,230 |
| 2024-01-03 | 7.07 | 7.1 | 6.95 | 7.03 | -0.71% | 62,510 | 43,825,800 |
| 2024-01-02 | 6.89 | 7.13 | 6.85 | 7.08 | +2.76% | 119,936 | 84,581,338 |
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：