股票概览
12.45
+7.05%
+0.82
11.45
开盘价
12.75
最高价
11.23
最低价
992,770
成交量
数据更新至: 2025-03-25
技术指标
11.27
MA5 (5日均线)
10.53
MA10 (10日均线)
9.82
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 | 11.45 | 12.75 | 11.23 | 12.45 | +7.05% | 992,770 | 1,195,278,744 |
| 2025-03-24 | 10.79 | 11.97 | 10.72 | 11.63 | +6.8% | 1,187,281 | 1,351,532,440 |
| 2025-03-21 | 10.63 | 11.33 | 10.61 | 10.89 | +2.45% | 930,623 | 1,019,643,082 |
| 2025-03-20 | 10.53 | 11 | 10.46 | 10.63 | -1.12% | 862,887 | 924,924,507 |
| 2025-03-19 | 10 | 11 | 9.95 | 10.75 | +7.5% | 1,165,936 | 1,226,094,374 |
| 2025-03-18 | 9.98 | 10.25 | 9.77 | 10 | +1.52% | 575,515 | 573,388,730 |
| 2025-03-17 | 9.92 | 10.15 | 9.83 | 9.85 | -0.71% | 544,820 | 543,763,692 |
| 2025-03-14 | 9.75 | 10.37 | 9.75 | 9.92 | +0.61% | 802,479 | 802,774,343 |
| 2025-03-13 | 9.3 | 10.25 | 9.25 | 9.86 | +5.79% | 977,717 | 963,794,226 |
| 2025-03-12 | 9.18 | 9.38 | 9.15 | 9.32 | +1.86% | 369,642 | 343,613,118 |
| 2025-03-11 | 9.07 | 9.16 | 9.01 | 9.15 | 0% | 152,602 | 138,735,450 |
| 2025-03-10 | 9.1 | 9.2 | 9.06 | 9.15 | +0.55% | 144,661 | 132,262,579 |
| 2025-03-07 | 9.18 | 9.18 | 9.05 | 9.1 | -1.09% | 187,151 | 170,393,032 |
| 2025-03-06 | 9.28 | 9.28 | 9.14 | 9.2 | -0.86% | 274,184 | 251,689,868 |
| 2025-03-05 | 9.23 | 9.28 | 9.16 | 9.28 | -0.43% | 251,797 | 232,313,614 |
| 2025-03-04 | 8.92 | 9.46 | 8.92 | 9.32 | +3.44% | 441,900 | 406,992,716 |
| 2025-03-03 | 9.05 | 9.27 | 8.93 | 9.01 | -0.77% | 335,823 | 306,347,965 |
| 2025-02-28 | 8.86 | 9.28 | 8.86 | 9.08 | +2.14% | 435,107 | 395,281,783 |
| 2025-02-27 | 8.96 | 8.98 | 8.79 | 8.89 | -0.67% | 180,021 | 159,564,632 |
| 2025-02-26 | 8.9 | 8.98 | 8.88 | 8.95 | +0.67% | 142,211 | 126,943,898 |
| 2025-02-25 | 8.93 | 9.02 | 8.86 | 8.89 | -1% | 156,663 | 139,912,613 |
| 2025-02-24 | 8.96 | 9.16 | 8.92 | 8.98 | +0.22% | 218,559 | 197,161,693 |
| 2025-02-21 | 8.95 | 8.98 | 8.89 | 8.96 | 0% | 170,232 | 152,120,859 |
| 2025-02-20 | 9.01 | 9.03 | 8.85 | 8.96 | -0.55% | 176,775 | 157,772,544 |
| 2025-02-19 | 8.98 | 9.09 | 8.93 | 9.01 | -0.33% | 233,015 | 209,381,059 |
| 2025-02-18 | 9.16 | 9.3 | 8.99 | 9.04 | -1.63% | 408,832 | 373,949,850 |
| 2025-02-17 | 8.74 | 9.2 | 8.65 | 9.19 | +5.63% | 437,195 | 391,909,967 |
| 2025-02-14 | 8.82 | 8.82 | 8.67 | 8.7 | -0.23% | 130,875 | 114,466,997 |
| 2025-02-13 | 8.82 | 8.85 | 8.71 | 8.72 | -1.13% | 144,491 | 126,675,448 |
| 2025-02-12 | 8.75 | 8.87 | 8.7 | 8.82 | +1.03% | 148,271 | 130,454,208 |
| 2025-02-11 | 8.81 | 8.81 | 8.67 | 8.73 | -1.02% | 140,351 | 122,335,270 |
| 2025-02-10 | 8.69 | 8.84 | 8.69 | 8.82 | +1.73% | 199,388 | 174,725,050 |
| 2025-02-07 | 8.57 | 8.73 | 8.55 | 8.67 | +0.81% | 182,313 | 157,636,925 |
| 2025-02-06 | 8.55 | 8.6 | 8.43 | 8.6 | +0.82% | 156,247 | 133,361,385 |
| 2025-02-05 | 8.49 | 8.54 | 8.43 | 8.53 | +0.71% | 105,074 | 89,225,682 |
| 2025-01-27 | 8.45 | 8.57 | 8.45 | 8.47 | +0.59% | 119,541 | 101,791,550 |
| 2025-01-24 | 8.36 | 8.42 | 8.28 | 8.42 | +0.84% | 93,059 | 77,717,844 |
| 2025-01-23 | 8.46 | 8.55 | 8.35 | 8.35 | -0.48% | 113,990 | 96,459,983 |
| 2025-01-22 | 8.35 | 8.5 | 8.35 | 8.39 | -0.36% | 89,570 | 75,492,063 |
| 2025-01-21 | 8.57 | 8.57 | 8.36 | 8.42 | -1.06% | 116,458 | 98,136,654 |
| 2025-01-20 | 8.45 | 8.55 | 8.39 | 8.51 | +0.95% | 136,338 | 115,621,201 |
| 2025-01-17 | 8.34 | 8.47 | 8.32 | 8.43 | +0.24% | 82,585 | 69,464,494 |
| 2025-01-16 | 8.33 | 8.51 | 8.33 | 8.41 | +0.84% | 117,397 | 98,891,470 |
| 2025-01-15 | 8.42 | 8.42 | 8.31 | 8.34 | -0.71% | 77,569 | 64,890,198 |
| 2025-01-14 | 8.1 | 8.4 | 8.09 | 8.4 | +3.83% | 132,142 | 109,548,463 |
| 2025-01-13 | 8 | 8.11 | 7.91 | 8.09 | -0.12% | 96,451 | 77,339,759 |
| 2025-01-10 | 8.35 | 8.37 | 8.1 | 8.1 | -2.53% | 91,764 | 75,466,634 |
| 2025-01-09 | 8.26 | 8.39 | 8.26 | 8.31 | -0.24% | 84,684 | 70,606,847 |
| 2025-01-08 | 8.35 | 8.38 | 8.08 | 8.33 | -0.36% | 128,509 | 106,069,676 |
| 2025-01-07 | 8.25 | 8.37 | 8.12 | 8.36 | +0.97% | 108,959 | 89,978,028 |
| 2025-01-06 | 8.28 | 8.34 | 8.08 | 8.28 | +0.12% | 115,795 | 95,270,516 |
| 2025-01-03 | 8.55 | 8.57 | 8.23 | 8.27 | -2.71% | 173,786 | 145,803,850 |
| 2025-01-02 | 8.84 | 8.89 | 8.4 | 8.5 | -3.41% | 230,028 | 198,695,821 |
| 2024-12-31 | 9.2 | 9.24 | 8.73 | 8.8 | -4.14% | 226,135 | 203,673,675 |
| 2024-12-30 | 9.32 | 9.38 | 9.08 | 9.18 | -1.92% | 180,334 | 165,630,293 |
| 2024-12-27 | 9.05 | 9.4 | 9.05 | 9.36 | +2.86% | 295,694 | 274,192,309 |
| 2024-12-26 | 9 | 9.21 | 8.98 | 9.1 | +0.78% | 166,774 | 151,821,880 |
| 2024-12-25 | 9.15 | 9.16 | 8.92 | 9.03 | -1.74% | 157,844 | 142,190,369 |
| 2024-12-24 | 8.9 | 9.22 | 8.9 | 9.19 | +3.26% | 211,526 | 192,993,691 |
| 2024-12-23 | 9.11 | 9.41 | 8.9 | 8.9 | -2.52% | 218,504 | 198,892,112 |
| 2024-12-20 | 9.17 | 9.24 | 9.1 | 9.13 | -0.54% | 149,570 | 136,869,703 |
| 2024-12-19 | 9.22 | 9.31 | 9.1 | 9.18 | -1.82% | 199,527 | 183,302,322 |
| 2024-12-18 | 9.13 | 9.62 | 9.13 | 9.35 | +2.52% | 252,375 | 237,399,378 |
| 2024-12-17 | 9.5 | 9.54 | 9.1 | 9.12 | -4% | 207,742 | 192,107,816 |
| 2024-12-16 | 9.5 | 9.69 | 9.44 | 9.5 | +0.11% | 174,210 | 166,692,306 |
| 2024-12-13 | 9.68 | 9.72 | 9.49 | 9.49 | -2.47% | 204,593 | 196,672,068 |
| 2024-12-12 | 9.75 | 9.8 | 9.6 | 9.73 | -0.51% | 228,306 | 221,515,879 |
| 2024-12-11 | 9.72 | 9.8 | 9.64 | 9.78 | +0.62% | 243,115 | 236,605,420 |
| 2024-12-10 | 9.96 | 9.97 | 9.68 | 9.72 | -0.82% | 494,736 | 486,562,908 |
| 2024-12-09 | 9.47 | 9.94 | 9.43 | 9.8 | +3.38% | 550,919 | 534,802,645 |
| 2024-12-06 | 9.4 | 9.5 | 9.33 | 9.48 | +1.07% | 170,046 | 160,396,473 |
| 2024-12-05 | 9.33 | 9.46 | 9.29 | 9.38 | +0.54% | 143,453 | 134,788,020 |
| 2024-12-04 | 9.45 | 9.52 | 9.27 | 9.33 | -2.61% | 191,574 | 180,139,138 |
| 2024-12-03 | 9.45 | 9.61 | 9.35 | 9.58 | +1.48% | 277,953 | 264,474,359 |
| 2024-12-02 | 9.25 | 9.46 | 9.24 | 9.44 | +2.05% | 217,624 | 204,313,673 |
| 2024-11-29 | 9.11 | 9.28 | 9.02 | 9.25 | +1.2% | 182,013 | 167,127,870 |
| 2024-11-28 | 9.16 | 9.25 | 9.13 | 9.14 | -0.76% | 145,436 | 133,713,921 |
| 2024-11-27 | 9.14 | 9.23 | 8.89 | 9.21 | +0.55% | 199,874 | 181,181,102 |
| 2024-11-26 | 9.25 | 9.31 | 9.13 | 9.16 | -1.51% | 158,249 | 145,640,676 |
| 2024-11-25 | 9.11 | 9.33 | 8.97 | 9.3 | +2.09% | 226,361 | 207,582,641 |
| 2024-11-22 | 9.44 | 9.56 | 9.1 | 9.11 | -3.5% | 275,546 | 257,473,166 |
| 2024-11-21 | 9.2 | 9.55 | 9.2 | 9.44 | +1.72% | 266,209 | 250,797,901 |
| 2024-11-20 | 9.16 | 9.3 | 9.11 | 9.28 | +0.76% | 215,238 | 198,547,108 |
| 2024-11-19 | 8.96 | 9.21 | 8.95 | 9.21 | +2.11% | 185,982 | 168,814,336 |
| 2024-11-18 | 9.2 | 9.28 | 8.97 | 9.02 | -1.2% | 258,322 | 235,702,699 |
| 2024-11-15 | 9.49 | 9.61 | 9.12 | 9.13 | -3.28% | 338,962 | 317,558,558 |
| 2024-11-14 | 9.88 | 10.02 | 9.42 | 9.44 | -5.32% | 429,919 | 416,237,049 |
| 2024-11-13 | 10.1 | 10.25 | 9.88 | 9.97 | -3.3% | 503,827 | 503,887,338 |
| 2024-11-12 | 10 | 10.43 | 9.92 | 10.31 | +2.89% | 822,131 | 838,176,848 |
| 2024-11-11 | 9.99 | 10.12 | 9.82 | 10.02 | +0.4% | 415,878 | 412,654,729 |
| 2024-11-08 | 10.18 | 10.33 | 9.93 | 9.98 | -1.29% | 611,437 | 618,303,204 |
| 2024-11-07 | 9.65 | 10.2 | 9.6 | 10.11 | +4.12% | 702,411 | 705,129,952 |
| 2024-11-06 | 9.9 | 9.94 | 9.65 | 9.71 | -1.82% | 471,609 | 461,084,573 |
| 2024-11-05 | 9.72 | 9.9 | 9.62 | 9.89 | +1.85% | 515,461 | 503,350,393 |
| 2024-11-04 | 9.48 | 9.82 | 9.42 | 9.71 | +0.94% | 409,527 | 395,720,908 |
| 2024-11-01 | 10.08 | 10.17 | 9.59 | 9.62 | -6.87% | 708,688 | 695,926,920 |
| 2024-10-31 | 10.17 | 10.66 | 9.91 | 10.33 | +4.24% | 1,070,618 | 1,095,807,304 |
| 2024-10-30 | 9.49 | 10.26 | 9.49 | 9.91 | +5.76% | 973,746 | 964,862,951 |
| 2024-10-29 | 9.52 | 9.76 | 9.26 | 9.37 | -1.37% | 693,677 | 659,457,510 |
| 2024-10-28 | 9.12 | 9.55 | 9.06 | 9.5 | +4.28% | 678,382 | 629,678,610 |
| 2024-10-25 | 9.1 | 9.17 | 8.94 | 9.11 | +0.77% | 441,871 | 400,004,982 |
| 2024-10-24 | 9.22 | 9.24 | 8.98 | 9.04 | -3.93% | 528,152 | 479,533,614 |
| 2024-10-23 | 9.5 | 9.88 | 9.36 | 9.41 | -2.28% | 798,328 | 762,462,743 |
| 2024-10-22 | 9.12 | 9.78 | 9.05 | 9.63 | +5.82% | 1,027,244 | 969,818,061 |
| 2024-10-21 | 9.15 | 9.29 | 9.03 | 9.1 | -1.83% | 731,166 | 666,025,360 |
| 2024-10-18 | 9.01 | 9.63 | 8.9 | 9.27 | -1.8% | 1,169,656 | 1,070,054,496 |
| 2024-10-17 | 9.14 | 9.82 | 8.78 | 9.44 | +5.71% | 1,738,253 | 1,597,485,966 |
| 2024-10-16 | 8.02 | 8.93 | 7.98 | 8.93 | +9.98% | 859,764 | 749,565,036 |
| 2024-10-15 | 8.3 | 8.32 | 8.06 | 8.12 | -3.45% | 440,914 | 361,080,591 |
| 2024-10-14 | 8.26 | 8.56 | 8 | 8.41 | +1.94% | 633,658 | 527,124,295 |
| 2024-10-11 | 8 | 8.56 | 7.88 | 8.25 | +1.73% | 598,325 | 496,427,805 |
| 2024-10-10 | 7.98 | 8.35 | 7.85 | 8.11 | +1.38% | 460,403 | 372,233,321 |
| 2024-10-09 | 8.67 | 8.67 | 8 | 8 | -10.01% | 619,529 | 506,643,357 |
| 2024-10-08 | 9.48 | 9.48 | 8.37 | 8.89 | +3.13% | 1,058,509 | 933,394,788 |
| 2024-09-30 | 8.24 | 8.72 | 8 | 8.62 | +8.02% | 803,605 | 674,506,627 |
| 2024-09-27 | 7.77 | 8 | 7.68 | 7.98 | +4.18% | 397,909 | 311,960,709 |
| 2024-09-26 | 7.43 | 7.67 | 7.33 | 7.66 | +2.68% | 419,553 | 315,137,913 |
| 2024-09-25 | 7.57 | 7.72 | 7.42 | 7.46 | -0.27% | 550,261 | 418,038,981 |
| 2024-09-24 | 7.13 | 7.55 | 7.1 | 7.48 | +5.35% | 558,281 | 409,800,752 |
| 2024-09-23 | 7.12 | 7.24 | 7.03 | 7.1 | -1.11% | 251,669 | 179,546,149 |
| 2024-09-20 | 7.44 | 7.44 | 7.13 | 7.18 | -2.58% | 343,971 | 247,567,762 |
| 2024-09-19 | 7.2 | 7.49 | 7.16 | 7.37 | +0.82% | 529,474 | 390,331,823 |
| 2024-09-18 | 6.9 | 7.45 | 6.8 | 7.31 | +5.79% | 557,539 | 398,283,838 |
| 2024-09-13 | 6.97 | 7.1 | 6.9 | 6.91 | -0.72% | 272,121 | 190,430,706 |
| 2024-09-12 | 6.96 | 7.14 | 6.96 | 6.96 | 0% | 221,926 | 156,496,825 |
| 2024-09-11 | 6.96 | 7.09 | 6.93 | 6.96 | -1.83% | 206,744 | 144,577,057 |
| 2024-09-10 | 7.02 | 7.38 | 6.96 | 7.09 | +0.85% | 412,830 | 294,809,707 |
| 2024-09-09 | 6.92 | 7.06 | 6.83 | 7.03 | +1.01% | 167,744 | 116,968,410 |
| 2024-09-06 | 7.13 | 7.16 | 6.95 | 6.96 | -2.25% | 146,660 | 103,194,256 |
| 2024-09-05 | 7.03 | 7.12 | 6.99 | 7.12 | +1.57% | 144,794 | 102,175,470 |
| 2024-09-04 | 7.03 | 7.07 | 6.94 | 7.01 | -1.27% | 142,343 | 99,722,501 |
| 2024-09-03 | 7.07 | 7.17 | 7 | 7.1 | -0.42% | 204,657 | 144,835,431 |
| 2024-09-02 | 7.32 | 7.41 | 7.12 | 7.13 | -3.26% | 243,055 | 176,739,841 |
| 2024-08-30 | 7.18 | 7.46 | 7.15 | 7.37 | +2.65% | 307,888 | 225,952,553 |
| 2024-08-29 | 7.11 | 7.23 | 7.03 | 7.18 | +0.7% | 185,375 | 132,739,333 |
| 2024-08-28 | 7.18 | 7.27 | 7.1 | 7.13 | -1.25% | 186,047 | 133,308,172 |
| 2024-08-27 | 7.37 | 7.38 | 7.19 | 7.22 | -2.7% | 237,159 | 172,085,836 |
| 2024-08-26 | 7.36 | 7.45 | 7.31 | 7.42 | +1.37% | 205,889 | 152,190,299 |
| 2024-08-23 | 7.48 | 7.5 | 7.27 | 7.32 | -2.66% | 282,256 | 206,976,298 |
| 2024-08-22 | 7.58 | 7.63 | 7.44 | 7.52 | -0.4% | 255,146 | 192,513,304 |
| 2024-08-21 | 7.63 | 7.68 | 7.51 | 7.55 | -1.69% | 254,588 | 192,799,902 |
| 2024-08-20 | 8.02 | 8.04 | 7.61 | 7.68 | -3.76% | 355,395 | 274,786,338 |
| 2024-08-19 | 8.04 | 8.13 | 7.94 | 7.98 | -1.97% | 306,531 | 245,816,195 |
| 2024-08-16 | 8.43 | 8.44 | 8.12 | 8.14 | -4.24% | 492,779 | 404,582,878 |
| 2024-08-15 | 8.67 | 8.67 | 8.37 | 8.5 | -3.08% | 550,834 | 468,106,158 |
| 2024-08-14 | 8.73 | 9 | 8.6 | 8.77 | -0.45% | 592,099 | 520,758,550 |
| 2024-08-13 | 8.79 | 9.02 | 8.63 | 8.81 | -2.65% | 658,201 | 577,945,523 |
| 2024-08-12 | 8.8 | 9.34 | 8.8 | 9.05 | +4.99% | 1,117,138 | 1,011,253,357 |
| 2024-08-09 | 8.76 | 8.92 | 8.36 | 8.62 | -1.6% | 870,567 | 750,667,521 |
| 2024-08-08 | 8.91 | 9.35 | 8.66 | 8.76 | -2.56% | 1,276,866 | 1,148,845,683 |
| 2024-08-07 | 8.32 | 8.99 | 8.15 | 8.99 | +10.04% | 1,073,849 | 927,786,879 |
| 2024-08-06 | 7.99 | 8.21 | 7.88 | 8.17 | +3.94% | 363,314 | 292,448,461 |
| 2024-08-05 | 8.09 | 8.24 | 7.86 | 7.86 | -4.15% | 320,163 | 256,897,870 |
| 2024-08-02 | 8.3 | 8.4 | 8.18 | 8.2 | -2.5% | 323,660 | 268,443,305 |
| 2024-08-01 | 8.51 | 8.58 | 8.35 | 8.41 | -1.41% | 417,210 | 352,701,085 |
| 2024-07-31 | 8.23 | 8.53 | 8.12 | 8.53 | +3.27% | 502,757 | 421,389,321 |
| 2024-07-30 | 8.12 | 8.28 | 8.06 | 8.26 | +0.73% | 300,059 | 245,863,170 |
| 2024-07-29 | 8.18 | 8.21 | 8.02 | 8.2 | +0.49% | 316,481 | 257,690,902 |
| 2024-07-26 | 8.04 | 8.2 | 8 | 8.16 | +1.49% | 300,180 | 243,590,393 |
| 2024-07-25 | 8.1 | 8.14 | 7.91 | 8.04 | -1.35% | 350,257 | 280,916,897 |
| 2024-07-24 | 8.23 | 8.35 | 8.11 | 8.15 | -1.45% | 365,996 | 300,514,704 |
| 2024-07-23 | 8.57 | 8.78 | 8.27 | 8.27 | -5.05% | 486,898 | 410,930,963 |
| 2024-07-22 | 8.47 | 8.79 | 8.39 | 8.71 | +2.35% | 448,094 | 387,093,123 |
| 2024-07-19 | 8.55 | 8.7 | 8.44 | 8.51 | -1.62% | 385,339 | 328,908,834 |
| 2024-07-18 | 8.37 | 8.77 | 8.27 | 8.65 | +1.65% | 500,751 | 428,327,699 |
| 2024-07-17 | 8.83 | 8.83 | 8.41 | 8.51 | -4.81% | 625,012 | 536,513,749 |
| 2024-07-16 | 9.25 | 9.25 | 8.72 | 8.94 | -3.25% | 601,690 | 535,818,555 |
| 2024-07-15 | 9.55 | 9.57 | 9.23 | 9.24 | -5.23% | 500,250 | 466,658,873 |
| 2024-07-12 | 9.58 | 10 | 9.56 | 9.75 | +1.04% | 693,752 | 676,717,181 |
| 2024-07-11 | 9.69 | 9.69 | 9.37 | 9.65 | +1.15% | 595,793 | 569,225,927 |
| 2024-07-10 | 9.46 | 9.86 | 9.36 | 9.54 | -0.93% | 626,845 | 602,533,384 |
| 2024-07-09 | 9.51 | 9.67 | 9.08 | 9.63 | +1.58% | 731,846 | 685,952,194 |
| 2024-07-08 | 9.49 | 9.79 | 9.22 | 9.48 | -0.84% | 601,525 | 571,907,615 |
| 2024-07-05 | 9.96 | 9.97 | 9.4 | 9.56 | -26.86% | 541,614 | 517,815,355 |
| 2024-07-04 | 13.02 | 13.28 | 12.8 | 13.07 | +0.31% | 528,011 | 691,430,721 |
| 2024-07-03 | 13.57 | 13.65 | 12.92 | 13.03 | -4.19% | 595,667 | 781,260,708 |
| 2024-07-02 | 13.54 | 13.78 | 13.07 | 13.6 | +0.52% | 1,009,069 | 1,359,639,637 |
| 2024-07-01 | 12.3 | 13.53 | 12.3 | 13.53 | +10% | 1,143,841 | 1,528,766,824 |
| 2024-06-28 | 11.73 | 12.65 | 11.7 | 12.3 | +5.04% | 724,333 | 883,947,200 |
| 2024-06-27 | 12 | 12.11 | 11.7 | 11.71 | -4.1% | 404,610 | 479,420,382 |
| 2024-06-26 | 11.99 | 12.54 | 11.6 | 12.21 | +0.08% | 588,433 | 709,309,061 |
| 2024-06-25 | 13.01 | 13.09 | 12.1 | 12.2 | -8.34% | 696,529 | 873,687,306 |
| 2024-06-24 | 12.64 | 13.5 | 12.64 | 13.31 | +5.72% | 919,439 | 1,217,857,250 |
| 2024-06-21 | 12.7 | 12.85 | 12.42 | 12.59 | -1.64% | 454,539 | 572,550,733 |
| 2024-06-20 | 13.09 | 13.46 | 12.74 | 12.8 | -3.54% | 629,078 | 816,972,015 |
| 2024-06-19 | 13.72 | 13.88 | 13.22 | 13.27 | -3.63% | 643,198 | 862,653,287 |
| 2024-06-18 | 13.71 | 13.85 | 13.46 | 13.77 | -0.58% | 654,839 | 892,148,996 |
| 2024-06-17 | 14.13 | 14.85 | 13.3 | 13.85 | -5.59% | 761,506 | 1,075,152,454 |
| 2024-06-14 | 14.91 | 15.48 | 14.65 | 14.67 | -2.4% | 752,826 | 1,129,316,315 |
| 2024-06-13 | 14.95 | 15.33 | 14.6 | 15.03 | -1.89% | 819,180 | 1,224,935,946 |
| 2024-06-12 | 14.72 | 15.66 | 14.56 | 15.32 | +2.75% | 996,724 | 1,516,382,118 |
| 2024-06-11 | 15.08 | 15.2 | 14.37 | 14.91 | -1.39% | 804,057 | 1,186,972,947 |
| 2024-06-07 | 14.66 | 15.65 | 14.03 | 15.12 | -0.53% | 994,154 | 1,474,948,391 |
| 2024-06-06 | 14.58 | 15.9 | 14.34 | 15.2 | +3.19% | 1,214,869 | 1,833,569,267 |
| 2024-06-05 | 14.25 | 15.4 | 14.2 | 14.73 | +2.86% | 1,328,856 | 1,970,024,598 |
| 2024-06-04 | 13.03 | 14.32 | 12.82 | 14.32 | +9.98% | 1,025,121 | 1,388,297,701 |
| 2024-06-03 | 13.58 | 13.74 | 12.8 | 13.02 | -7.07% | 941,909 | 1,248,541,050 |
| 2024-05-31 | 13.37 | 14.93 | 13.07 | 14.01 | -1.48% | 1,257,384 | 1,736,215,813 |
| 2024-05-30 | 15.8 | 16.07 | 14.22 | 14.22 | -10% | 804,785 | 1,175,468,220 |
| 2024-05-29 | 15.74 | 16.88 | 15.2 | 15.8 | +0.38% | 1,476,844 | 2,350,130,355 |
| 2024-05-28 | 14.18 | 15.74 | 14.18 | 15.74 | +9.99% | 979,539 | 1,465,573,138 |
| 2024-05-27 | 14.4 | 14.9 | 13.8 | 14.31 | +5.22% | 1,313,267 | 1,880,603,230 |
| 2024-05-24 | 12.72 | 13.6 | 12.71 | 13.6 | +10.03% | 822,385 | 1,098,876,569 |
| 2024-05-23 | 12.57 | 12.6 | 11.91 | 12.36 | -3.36% | 718,039 | 882,266,549 |
| 2024-05-22 | 13.19 | 13.6 | 12.22 | 12.79 | -5.68% | 915,997 | 1,202,406,267 |
| 2024-05-21 | 12.78 | 13.66 | 12.63 | 13.56 | +2.19% | 982,512 | 1,286,975,084 |
| 2024-05-20 | 12.05 | 13.32 | 11.8 | 13.27 | +9.58% | 1,160,284 | 1,471,602,005 |
| 2024-05-17 | 11.43 | 12.68 | 11.43 | 12.11 | +4.4% | 1,050,680 | 1,275,990,611 |
| 2024-05-16 | 10.8 | 11.83 | 10.8 | 11.6 | +3.66% | 958,932 | 1,104,816,381 |
| 2024-05-15 | 12.14 | 12.73 | 11.02 | 11.19 | -8.58% | 1,151,904 | 1,326,387,381 |
| 2024-05-14 | 10.8 | 12.24 | 10.51 | 12.24 | +9.97% | 1,133,147 | 1,330,872,177 |
| 2024-05-13 | 10.8 | 11.13 | 10.43 | 11.13 | +9.98% | 1,139,775 | 1,246,662,752 |
| 2024-05-10 | 9.1 | 10.12 | 9.03 | 10.12 | +10% | 652,910 | 635,948,668 |
| 2024-05-09 | 9.01 | 9.36 | 8.95 | 9.2 | +1.21% | 414,143 | 378,236,644 |
| 2024-05-08 | 8.63 | 9.36 | 8.56 | 9.09 | +6.82% | 500,202 | 453,269,372 |
| 2024-05-07 | 8.41 | 8.54 | 8.39 | 8.51 | +0.71% | 139,979 | 118,532,375 |
| 2024-05-06 | 8.28 | 8.55 | 8.28 | 8.45 | +3.43% | 179,663 | 151,084,862 |
| 2024-04-30 | 8.21 | 8.37 | 8.15 | 8.17 | +1.62% | 150,354 | 124,093,650 |
| 2024-04-29 | 7.96 | 8.06 | 7.92 | 8.04 | +1.01% | 76,349 | 61,194,047 |
| 2024-04-26 | 7.9 | 7.96 | 7.81 | 7.96 | +0.13% | 82,782 | 65,347,167 |
| 2024-04-25 | 8.05 | 8.1 | 7.93 | 7.95 | -2.09% | 99,299 | 79,434,253 |
| 2024-04-24 | 8.14 | 8.21 | 8.01 | 8.12 | -0.37% | 114,824 | 93,167,052 |
| 2024-04-23 | 8.08 | 8.19 | 8.04 | 8.15 | -0.97% | 99,472 | 80,765,760 |
| 2024-04-22 | 7.98 | 8.28 | 7.89 | 8.23 | +3.78% | 170,555 | 139,247,265 |
| 2024-04-19 | 7.81 | 8.05 | 7.79 | 7.93 | +1.02% | 85,854 | 68,144,378 |
| 2024-04-18 | 7.94 | 8.02 | 7.83 | 7.85 | -1.75% | 116,433 | 92,204,143 |
| 2024-04-17 | 7.8 | 8.03 | 7.76 | 7.99 | +3.9% | 124,096 | 98,365,419 |
| 2024-04-16 | 8.01 | 8.02 | 7.62 | 7.69 | -4.94% | 167,778 | 130,110,801 |
| 2024-04-15 | 8.08 | 8.33 | 7.9 | 8.09 | 0% | 136,457 | 110,640,335 |
| 2024-04-12 | 8.22 | 8.31 | 8.05 | 8.09 | -2.65% | 132,796 | 108,409,515 |
| 2024-04-11 | 8.14 | 8.36 | 8.07 | 8.31 | -0.48% | 132,406 | 109,169,886 |
| 2024-04-10 | 8.16 | 8.54 | 8.07 | 8.35 | +1.33% | 228,932 | 190,353,417 |
| 2024-04-09 | 8.35 | 8.49 | 8.13 | 8.24 | -3.17% | 245,421 | 202,357,955 |
| 2024-04-08 | 7.9 | 8.71 | 7.86 | 8.51 | +7.45% | 330,465 | 277,600,064 |
| 2024-04-03 | 7.86 | 8 | 7.71 | 7.92 | +0.76% | 128,792 | 101,179,098 |
| 2024-04-02 | 7.56 | 8.04 | 7.53 | 7.86 | +4.24% | 201,493 | 157,541,794 |
| 2024-04-01 | 7.45 | 7.6 | 7.4 | 7.54 | +1.75% | 114,842 | 86,186,396 |
| 2024-03-29 | 7.45 | 7.55 | 7.33 | 7.41 | +2.63% | 119,298 | 88,532,723 |
| 2024-03-28 | 7 | 7.31 | 7 | 7.22 | +1.69% | 66,603 | 47,945,558 |
| 2024-03-27 | 7.24 | 7.29 | 7.09 | 7.1 | -2.47% | 62,408 | 44,863,148 |
| 2024-03-26 | 7.26 | 7.3 | 7.18 | 7.28 | +0.41% | 59,416 | 42,995,465 |
| 2024-03-25 | 7.32 | 7.44 | 7.17 | 7.25 | -1.09% | 92,181 | 67,754,230 |
| 2024-03-22 | 7.49 | 7.5 | 7.31 | 7.33 | -2.4% | 89,721 | 66,103,968 |
| 2024-03-21 | 7.45 | 7.58 | 7.39 | 7.51 | +0.94% | 91,832 | 68,648,753 |
| 2024-03-20 | 7.44 | 7.45 | 7.34 | 7.44 | -0.13% | 57,746 | 42,816,919 |
| 2024-03-19 | 7.37 | 7.57 | 7.37 | 7.45 | +0.4% | 112,839 | 84,396,313 |
| 2024-03-18 | 7.37 | 7.42 | 7.34 | 7.42 | +0.54% | 85,737 | 63,272,670 |
| 2024-03-15 | 7.29 | 7.39 | 7.28 | 7.38 | +0.82% | 70,069 | 51,454,353 |
| 2024-03-14 | 7.3 | 7.38 | 7.24 | 7.32 | -0.54% | 90,022 | 65,989,381 |
| 2024-03-13 | 7.38 | 7.39 | 7.27 | 7.36 | -0.94% | 85,001 | 62,311,705 |
| 2024-03-12 | 7.55 | 7.57 | 7.35 | 7.43 | -1.85% | 152,144 | 112,747,283 |
| 2024-03-11 | 7.3 | 7.64 | 7.27 | 7.57 | +3.42% | 197,499 | 148,316,560 |
| 2024-03-08 | 7.27 | 7.54 | 7.18 | 7.32 | -0.54% | 181,600 | 132,750,894 |
| 2024-03-07 | 7.01 | 7.74 | 7.01 | 7.36 | +4.55% | 245,538 | 181,162,857 |
| 2024-03-06 | 6.91 | 7.11 | 6.89 | 7.04 | +2.03% | 97,513 | 68,401,857 |
| 2024-03-05 | 6.96 | 6.96 | 6.88 | 6.9 | -1.29% | 52,499 | 36,282,537 |
| 2024-03-04 | 6.97 | 6.99 | 6.83 | 6.99 | +0.72% | 63,781 | 44,167,904 |
| 2024-03-01 | 6.93 | 6.96 | 6.86 | 6.94 | +0.29% | 63,654 | 43,976,369 |
| 2024-02-29 | 6.65 | 6.92 | 6.63 | 6.92 | +2.82% | 85,749 | 58,578,265 |
| 2024-02-28 | 7.13 | 7.25 | 6.71 | 6.73 | -5.74% | 133,553 | 93,834,395 |
| 2024-02-27 | 7.03 | 7.14 | 6.97 | 7.14 | +0.99% | 76,118 | 53,712,075 |
| 2024-02-26 | 7.08 | 7.21 | 7 | 7.07 | 0% | 98,815 | 70,233,347 |
| 2024-02-23 | 6.93 | 7.07 | 6.9 | 7.07 | +2.02% | 72,990 | 51,155,568 |
| 2024-02-22 | 6.71 | 6.93 | 6.7 | 6.93 | +2.97% | 90,471 | 61,885,259 |
| 2024-02-21 | 6.66 | 6.9 | 6.6 | 6.73 | +0.75% | 111,429 | 75,330,646 |
| 2024-02-20 | 6.64 | 6.7 | 6.56 | 6.68 | +0.15% | 68,343 | 45,489,463 |
| 2024-02-19 | 6.63 | 6.78 | 6.54 | 6.67 | +1.06% | 147,098 | 97,941,630 |
| 2024-02-08 | 6.12 | 6.63 | 6.08 | 6.6 | +8.37% | 168,396 | 106,196,724 |
| 2024-02-07 | 6.05 | 6.18 | 5.83 | 6.09 | +0.5% | 149,567 | 89,941,455 |
| 2024-02-06 | 5.98 | 6.27 | 5.53 | 6.06 | +1.68% | 146,206 | 85,840,418 |
| 2024-02-05 | 6.51 | 6.51 | 5.95 | 5.96 | -9.83% | 165,990 | 100,536,891 |
| 2024-02-02 | 6.95 | 6.99 | 6.31 | 6.61 | -4.76% | 120,973 | 80,869,658 |
| 2024-02-01 | 7.12 | 7.12 | 6.8 | 6.94 | -3.34% | 99,400 | 69,049,830 |
| 2024-01-31 | 7.37 | 7.56 | 7.13 | 7.18 | -2.84% | 78,393 | 57,277,434 |
| 2024-01-30 | 7.54 | 7.64 | 7.38 | 7.39 | -2.25% | 57,892 | 43,497,683 |
| 2024-01-29 | 7.76 | 7.77 | 7.54 | 7.56 | -2.33% | 70,158 | 53,689,806 |
| 2024-01-26 | 7.72 | 7.84 | 7.7 | 7.74 | +0.26% | 96,552 | 74,982,379 |
| 2024-01-25 | 7.2 | 7.72 | 7.16 | 7.72 | +7.37% | 103,399 | 77,665,928 |
| 2024-01-24 | 7.07 | 7.21 | 6.87 | 7.19 | +1.41% | 84,168 | 59,504,091 |
| 2024-01-23 | 7.06 | 7.12 | 6.83 | 7.09 | +0.28% | 74,031 | 51,828,111 |
| 2024-01-22 | 7.65 | 7.65 | 7 | 7.07 | -7.46% | 110,635 | 80,756,947 |
| 2024-01-19 | 7.71 | 7.73 | 7.59 | 7.64 | -0.91% | 50,146 | 38,366,551 |
| 2024-01-18 | 7.96 | 7.98 | 7.49 | 7.71 | -3.26% | 103,259 | 79,132,817 |
| 2024-01-17 | 8.25 | 8.25 | 7.96 | 7.97 | -3.98% | 90,836 | 73,149,276 |
| 2024-01-16 | 8.4 | 8.42 | 8.17 | 8.3 | -1.54% | 72,271 | 59,765,254 |
| 2024-01-15 | 8.52 | 8.54 | 8.39 | 8.43 | -0.94% | 55,835 | 47,225,389 |
| 2024-01-12 | 8.44 | 8.61 | 8.42 | 8.51 | +0.59% | 42,090 | 35,955,083 |
| 2024-01-11 | 8.42 | 8.5 | 8.38 | 8.46 | +0.48% | 35,282 | 29,829,732 |
| 2024-01-10 | 8.45 | 8.5 | 8.33 | 8.42 | -0.36% | 32,295 | 27,196,731 |
| 2024-01-09 | 8.45 | 8.54 | 8.38 | 8.45 | 0% | 40,581 | 34,316,150 |
| 2024-01-08 | 8.6 | 8.6 | 8.42 | 8.45 | -1.63% | 37,039 | 31,513,972 |
| 2024-01-05 | 8.66 | 8.79 | 8.55 | 8.59 | -1.38% | 58,689 | 50,874,179 |
| 2024-01-04 | 8.73 | 8.76 | 8.66 | 8.71 | 0% | 53,667 | 46,672,017 |
| 2024-01-03 | 8.62 | 8.74 | 8.59 | 8.71 | +0.81% | 74,753 | 64,859,516 |
| 2024-01-02 | 8.4 | 8.73 | 8.35 | 8.64 | +2.73% | 103,140 | 88,702,346 |
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：