股票概览
12.49
+0.16%
+0.02
12.47
开盘价
12.71
最高价
12.39
最低价
104,881
成交量
数据更新至: 2025-03-25
技术指标
12.88
MA5 (5日均线)
13.15
MA10 (10日均线)
13.60
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 | 12.47 | 12.71 | 12.39 | 12.49 | +0.16% | 104,881 | 131,567,443 |
| 2025-03-24 | 12.8 | 12.89 | 12.12 | 12.47 | -3.26% | 216,488 | 269,329,213 |
| 2025-03-21 | 13.21 | 13.23 | 12.8 | 12.89 | -3.16% | 228,742 | 296,770,703 |
| 2025-03-20 | 13.22 | 13.53 | 13.12 | 13.31 | +0.6% | 185,207 | 247,202,580 |
| 2025-03-19 | 13.35 | 13.43 | 13.19 | 13.23 | -1.34% | 143,086 | 190,178,055 |
| 2025-03-18 | 13.48 | 13.5 | 13.3 | 13.41 | +0.3% | 156,296 | 209,431,872 |
| 2025-03-17 | 13.33 | 13.57 | 13.3 | 13.37 | +0.38% | 178,857 | 240,121,922 |
| 2025-03-14 | 13.06 | 13.39 | 13.01 | 13.32 | +1.91% | 222,940 | 295,011,827 |
| 2025-03-13 | 13.88 | 13.88 | 13.04 | 13.07 | -6.24% | 368,630 | 492,311,132 |
| 2025-03-12 | 13.86 | 14.16 | 13.71 | 13.94 | +1.6% | 300,095 | 416,416,293 |
| 2025-03-11 | 13.47 | 13.78 | 13.41 | 13.72 | -0.15% | 215,458 | 293,077,048 |
| 2025-03-10 | 14.02 | 14.05 | 13.72 | 13.74 | -2.83% | 277,994 | 384,680,339 |
| 2025-03-07 | 14.01 | 14.6 | 13.96 | 14.14 | -0.35% | 489,742 | 700,126,289 |
| 2025-03-06 | 13.91 | 14.31 | 13.86 | 14.19 | +2.16% | 441,676 | 622,980,691 |
| 2025-03-05 | 13.81 | 14.06 | 13.65 | 13.89 | +0.07% | 319,971 | 442,704,747 |
| 2025-03-04 | 13.5 | 13.9 | 13.48 | 13.88 | +0.73% | 268,432 | 371,005,801 |
| 2025-03-03 | 13.75 | 14.08 | 13.4 | 13.78 | +0.58% | 391,616 | 540,220,342 |
| 2025-02-28 | 14.43 | 14.5 | 13.63 | 13.7 | -5.06% | 487,855 | 682,524,730 |
| 2025-02-27 | 15.06 | 15.12 | 14.1 | 14.43 | -4.12% | 625,696 | 909,769,255 |
| 2025-02-26 | 15.22 | 15.3 | 14.81 | 15.05 | -1.63% | 656,806 | 984,982,042 |
| 2025-02-25 | 14.88 | 15.92 | 14.78 | 15.3 | -1.67% | 867,700 | 1,334,996,824 |
| 2025-02-24 | 15.74 | 17.04 | 15.53 | 15.56 | +0.45% | 1,277,339 | 2,069,111,836 |
| 2025-02-21 | 15.06 | 15.65 | 14.95 | 15.49 | +1.18% | 857,694 | 1,314,858,817 |
| 2025-02-20 | 14.8 | 15.74 | 14.78 | 15.31 | +2.13% | 827,767 | 1,268,348,955 |
| 2025-02-19 | 14.59 | 15.42 | 14.5 | 14.99 | +0.4% | 842,490 | 1,268,284,347 |
| 2025-02-18 | 15.45 | 15.9 | 14.89 | 14.93 | -5.51% | 1,029,984 | 1,565,669,892 |
| 2025-02-17 | 14.47 | 16.89 | 14.21 | 15.8 | +2.33% | 1,805,972 | 2,814,125,882 |
| 2025-02-14 | 14.18 | 15.44 | 13.23 | 15.44 | +9.97% | 1,724,425 | 2,467,642,095 |
| 2025-02-13 | 14.61 | 14.88 | 13.6 | 14.04 | +3.77% | 849,766 | 1,230,393,434 |
| 2025-02-12 | 12.24 | 13.53 | 12.24 | 13.53 | +10% | 873,731 | 1,161,983,842 |
| 2025-02-11 | 12.43 | 12.8 | 12.18 | 12.3 | -0.97% | 475,832 | 591,535,228 |
| 2025-02-10 | 12.09 | 12.46 | 12.09 | 12.42 | +2.64% | 385,412 | 474,370,841 |
| 2025-02-07 | 11.94 | 12.35 | 11.81 | 12.1 | +1.09% | 449,582 | 546,097,503 |
| 2025-02-06 | 11.36 | 11.99 | 11.3 | 11.97 | +4.72% | 398,667 | 470,074,003 |
| 2025-02-05 | 11.16 | 11.54 | 11.09 | 11.43 | +3.81% | 271,024 | 307,706,761 |
| 2025-01-27 | 11.39 | 11.48 | 11 | 11.01 | -3.08% | 196,370 | 219,020,792 |
| 2025-01-24 | 11.39 | 11.45 | 11.17 | 11.36 | -0.09% | 248,350 | 280,837,194 |
| 2025-01-23 | 11.55 | 12.15 | 11.37 | 11.37 | +0.18% | 390,964 | 460,103,370 |
| 2025-01-22 | 11.7 | 11.73 | 11.3 | 11.35 | -3.81% | 266,280 | 305,367,909 |
| 2025-01-21 | 11.89 | 12.05 | 11.64 | 11.8 | -0.34% | 296,222 | 349,708,145 |
| 2025-01-20 | 11.8 | 11.98 | 11.61 | 11.84 | -0.67% | 331,142 | 390,274,259 |
| 2025-01-17 | 12.19 | 12.22 | 11.88 | 11.92 | -2.21% | 303,072 | 363,303,090 |
| 2025-01-16 | 12.5 | 12.65 | 12 | 12.19 | -2.95% | 670,206 | 824,327,403 |
| 2025-01-15 | 11.43 | 12.56 | 11.3 | 12.56 | +9.98% | 479,682 | 572,822,389 |
| 2025-01-14 | 10.7 | 11.51 | 10.6 | 11.42 | +7.94% | 402,713 | 448,940,160 |
| 2025-01-13 | 10.43 | 10.75 | 10.28 | 10.58 | -1.4% | 205,623 | 216,363,184 |
| 2025-01-10 | 11.15 | 11.39 | 10.72 | 10.73 | -3.59% | 341,901 | 378,726,287 |
| 2025-01-09 | 10.89 | 11.31 | 10.86 | 11.13 | +2.2% | 345,294 | 383,789,805 |
| 2025-01-08 | 10.81 | 10.99 | 10.4 | 10.89 | +0.28% | 293,482 | 315,359,719 |
| 2025-01-07 | 10.75 | 10.86 | 10.58 | 10.86 | +2.45% | 258,462 | 277,087,495 |
| 2025-01-06 | 10.7 | 10.98 | 10.4 | 10.6 | -2.66% | 281,066 | 300,913,384 |
| 2025-01-03 | 11.98 | 11.99 | 10.82 | 10.89 | -7.87% | 411,220 | 460,395,086 |
| 2025-01-02 | 12.31 | 12.45 | 11.66 | 11.82 | -6.04% | 407,055 | 490,384,180 |
| 2024-12-31 | 13.54 | 13.59 | 12.52 | 12.58 | -8.31% | 460,940 | 600,304,168 |
| 2024-12-30 | 14.1 | 14.5 | 13.71 | 13.72 | -3.99% | 382,049 | 537,882,764 |
| 2024-12-27 | 14.35 | 14.88 | 14.06 | 14.29 | +0.56% | 492,070 | 709,309,328 |
| 2024-12-26 | 14.28 | 14.67 | 14.12 | 14.21 | -2.4% | 500,962 | 719,594,037 |
| 2024-12-25 | 13.8 | 15 | 13.44 | 14.56 | +2.97% | 787,195 | 1,125,928,910 |
| 2024-12-24 | 14 | 14.4 | 13.86 | 14.14 | +2.02% | 417,734 | 591,314,760 |
| 2024-12-23 | 14.09 | 14.5 | 13.51 | 13.86 | +0.58% | 567,588 | 803,731,954 |
| 2024-12-20 | 13.32 | 13.96 | 13.31 | 13.78 | +4.63% | 473,943 | 648,266,025 |
| 2024-12-19 | 13.11 | 13.36 | 13.03 | 13.17 | -1.64% | 245,239 | 323,373,745 |
| 2024-12-18 | 13.28 | 13.54 | 13.22 | 13.39 | -0.37% | 278,653 | 373,468,312 |
| 2024-12-17 | 14.27 | 14.36 | 13.4 | 13.44 | -7.05% | 478,207 | 657,630,490 |
| 2024-12-16 | 14.51 | 15.2 | 14.21 | 14.46 | -2.03% | 462,298 | 676,461,342 |
| 2024-12-13 | 15.45 | 15.47 | 14.7 | 14.76 | -5.81% | 637,829 | 962,418,211 |
| 2024-12-12 | 15.65 | 15.96 | 15.25 | 15.67 | -1.07% | 733,505 | 1,139,656,575 |
| 2024-12-11 | 15 | 15.97 | 14.8 | 15.84 | +4.69% | 911,847 | 1,419,051,891 |
| 2024-12-10 | 15.42 | 15.68 | 15.01 | 15.13 | +0.93% | 686,918 | 1,052,179,388 |
| 2024-12-09 | 14.88 | 15.42 | 14.81 | 14.99 | -0.6% | 525,141 | 793,125,715 |
| 2024-12-06 | 15.5 | 15.63 | 14.87 | 15.08 | -4.01% | 802,808 | 1,212,034,211 |
| 2024-12-05 | 15.2 | 15.97 | 15.08 | 15.71 | +0.71% | 703,535 | 1,095,251,994 |
| 2024-12-04 | 16.1 | 16.49 | 15.4 | 15.6 | -7.42% | 1,050,542 | 1,675,404,096 |
| 2024-12-03 | 17.13 | 18.31 | 16.51 | 16.85 | -1.63% | 1,787,307 | 3,141,233,833 |
| 2024-12-02 | 15.2 | 17.13 | 14.88 | 17.13 | +10.02% | 1,174,258 | 1,933,132,995 |
| 2024-11-29 | 16.7 | 16.7 | 14.04 | 15.57 | +1.57% | 1,362,625 | 2,144,405,173 |
| 2024-11-27 | 14.12 | 16.01 | 14.12 | 15.33 | +0.07% | 1,186,314 | 1,757,359,575 |
| 2024-11-26 | 15.86 | 17.19 | 14.78 | 15.32 | -4.31% | 1,723,937 | 2,760,156,864 |
| 2024-11-25 | 14.29 | 16.01 | 14.01 | 16.01 | +10.03% | 1,457,040 | 2,198,957,934 |
| 2024-11-22 | 13.43 | 15.13 | 12.75 | 14.55 | +5.82% | 1,368,072 | 1,939,431,550 |
| 2024-11-21 | 13.02 | 14.39 | 12.95 | 13.75 | +4.17% | 788,965 | 1,092,889,170 |
| 2024-11-20 | 12.9 | 13.47 | 12.79 | 13.2 | +0.08% | 513,998 | 673,624,329 |
| 2024-11-19 | 13.31 | 13.56 | 12.67 | 13.19 | -0.9% | 613,356 | 804,840,074 |
| 2024-11-18 | 12.46 | 13.35 | 11.81 | 13.31 | +6.74% | 679,170 | 849,211,163 |
| 2024-11-15 | 13.7 | 13.84 | 12.46 | 12.47 | -9.9% | 643,495 | 835,829,209 |
| 2024-11-14 | 14.65 | 14.79 | 13.8 | 13.84 | -5.53% | 412,333 | 586,013,687 |
| 2024-11-13 | 14.6 | 14.98 | 14.08 | 14.65 | +2.09% | 586,809 | 855,519,909 |
| 2024-11-12 | 14.88 | 14.88 | 14.18 | 14.35 | -3.82% | 596,587 | 860,690,636 |
| 2024-11-11 | 14.05 | 15.5 | 13.7 | 14.92 | +4.63% | 892,825 | 1,308,456,380 |
| 2024-11-08 | 13.8 | 14.49 | 13.65 | 14.26 | +2.59% | 827,974 | 1,175,790,177 |
| 2024-11-07 | 14.2 | 14.2 | 13.67 | 13.9 | -8.49% | 1,097,415 | 1,520,773,360 |
| 2024-11-06 | 15.23 | 15.94 | 14.78 | 15.19 | +4.83% | 1,467,973 | 2,257,223,997 |
| 2024-11-05 | 14.34 | 14.78 | 13.3 | 14.49 | +1.05% | 1,315,534 | 1,857,905,706 |
| 2024-11-04 | 14.34 | 15.72 | 14.34 | 14.34 | -9.98% | 1,199,938 | 1,756,966,828 |
| 2024-11-01 | 18.5 | 19.28 | 15.93 | 15.93 | -10% | 1,737,582 | 3,027,074,395 |
| 2024-10-31 | 18.38 | 18.38 | 16.71 | 17.7 | +5.92% | 1,441,161 | 2,619,467,960 |
| 2024-10-30 | 15.19 | 16.71 | 14.53 | 16.71 | +10.01% | 1,299,600 | 2,074,307,854 |
| 2024-10-29 | 15.19 | 15.19 | 15.19 | 15.19 | +9.99% | 44,936 | 68,257,176 |
| 2024-10-28 | 13.81 | 13.81 | 13.81 | 13.81 | +10.04% | 31,598 | 43,636,631 |
| 2024-10-25 | 12.5 | 12.55 | 12 | 12.55 | +9.99% | 573,252 | 709,616,119 |
| 2024-10-24 | 11.41 | 11.41 | 11.19 | 11.41 | +10.03% | 579,047 | 660,225,641 |
| 2024-10-23 | 8.96 | 10.37 | 8.96 | 10.37 | +9.97% | 1,287,918 | 1,260,661,432 |
| 2024-10-22 | 9.81 | 10.23 | 9 | 9.43 | +1.4% | 1,745,469 | 1,682,272,345 |
| 2024-10-21 | 8.49 | 9.3 | 8.46 | 9.3 | +10.06% | 1,043,826 | 941,361,601 |
| 2024-10-18 | 8.1 | 8.59 | 8.02 | 8.45 | +2.67% | 681,887 | 572,375,470 |
| 2024-10-17 | 8.09 | 8.59 | 8.08 | 8.23 | +1.11% | 596,088 | 497,759,861 |
| 2024-10-16 | 7.78 | 8.25 | 7.75 | 8.14 | +2.01% | 464,997 | 376,062,784 |
| 2024-10-15 | 7.97 | 8.26 | 7.82 | 7.98 | -0.99% | 462,156 | 372,454,063 |
| 2024-10-14 | 7.75 | 8.1 | 7.7 | 8.06 | +4.13% | 411,836 | 326,474,377 |
| 2024-10-11 | 7.84 | 8 | 7.6 | 7.74 | -1.78% | 355,522 | 276,424,902 |
| 2024-10-10 | 8.02 | 8.17 | 7.66 | 7.88 | -3.9% | 488,739 | 386,689,678 |
| 2024-10-09 | 8.87 | 8.87 | 8.2 | 8.2 | -9.99% | 618,225 | 516,273,046 |
| 2024-10-08 | 9.37 | 9.39 | 8.33 | 9.11 | +6.67% | 967,846 | 866,098,283 |
| 2024-09-30 | 8.16 | 8.62 | 7.95 | 8.54 | +7.42% | 824,412 | 687,362,689 |
| 2024-09-27 | 7.74 | 8 | 7.66 | 7.95 | +3.92% | 432,423 | 339,327,798 |
| 2024-09-26 | 7.44 | 7.65 | 7.41 | 7.65 | +2.82% | 460,595 | 348,943,702 |
| 2024-09-25 | 7.43 | 7.68 | 7.35 | 7.44 | +0.54% | 571,973 | 430,505,323 |
| 2024-09-24 | 6.95 | 7.54 | 6.91 | 7.4 | +6.94% | 630,195 | 453,573,736 |
| 2024-09-23 | 6.97 | 7.05 | 6.91 | 6.92 | -1.42% | 214,302 | 149,085,332 |
| 2024-09-20 | 7.17 | 7.17 | 6.96 | 7.02 | -2.09% | 281,209 | 197,758,728 |
| 2024-09-19 | 7.08 | 7.25 | 7.01 | 7.17 | +1.99% | 298,126 | 213,263,165 |
| 2024-09-18 | 7.16 | 7.2 | 6.91 | 7.03 | -1.95% | 254,046 | 178,895,109 |
| 2024-09-13 | 7.26 | 7.34 | 7.15 | 7.17 | -3.37% | 403,184 | 289,762,847 |
| 2024-09-12 | 7.17 | 7.77 | 7.15 | 7.42 | +3.49% | 606,492 | 453,509,732 |
| 2024-09-11 | 7.42 | 7.42 | 7.11 | 7.17 | -4.4% | 353,947 | 255,874,873 |
| 2024-09-10 | 7.44 | 7.54 | 7.35 | 7.5 | +1.49% | 366,098 | 273,371,666 |
| 2024-09-09 | 7.3 | 7.52 | 7.03 | 7.39 | -0.94% | 333,240 | 244,343,714 |
| 2024-09-06 | 7.26 | 7.62 | 7.26 | 7.46 | +2.33% | 578,589 | 432,882,673 |
| 2024-09-05 | 7.2 | 7.39 | 7.18 | 7.29 | +1.39% | 325,279 | 237,000,539 |
| 2024-09-04 | 7.2 | 7.35 | 7.08 | 7.19 | -0.83% | 315,624 | 226,666,872 |
| 2024-09-03 | 7.1 | 7.33 | 7.09 | 7.25 | +1.54% | 306,580 | 221,362,940 |
| 2024-09-02 | 7.37 | 7.47 | 7.13 | 7.14 | -3.12% | 388,576 | 283,699,320 |
| 2024-08-30 | 7.25 | 7.56 | 7.14 | 7.37 | +1.38% | 541,000 | 401,036,830 |
| 2024-08-29 | 7.02 | 7.48 | 6.93 | 7.27 | +2.83% | 481,188 | 349,264,880 |
| 2024-08-28 | 7.02 | 7.18 | 6.86 | 7.07 | -1.81% | 333,387 | 234,950,717 |
| 2024-08-27 | 7.72 | 7.72 | 7.09 | 7.2 | -8.63% | 698,963 | 511,852,631 |
| 2024-08-26 | 7.63 | 8.08 | 7.62 | 7.88 | +0.51% | 565,934 | 446,986,710 |
| 2024-08-23 | 8.42 | 8.5 | 7.83 | 7.84 | -6.22% | 678,817 | 545,235,669 |
| 2024-08-22 | 8.5 | 8.79 | 8.29 | 8.36 | -3.24% | 811,900 | 689,164,847 |
| 2024-08-21 | 7.95 | 8.76 | 7.81 | 8.64 | +6.54% | 981,623 | 828,711,951 |
| 2024-08-20 | 8.48 | 8.49 | 8.04 | 8.11 | -5.92% | 703,142 | 578,649,235 |
| 2024-08-19 | 8.08 | 9 | 8.03 | 8.62 | +2.86% | 1,130,692 | 967,374,984 |
| 2024-08-16 | 7.95 | 8.85 | 7.62 | 8.38 | +3.84% | 961,528 | 771,635,168 |
| 2024-08-15 | 7.65 | 8.1 | 7.5 | 8.07 | +3.07% | 805,337 | 634,104,556 |
| 2024-08-14 | 7.8 | 8.06 | 7.8 | 7.83 | -0.63% | 667,843 | 529,286,924 |
| 2024-08-13 | 7.81 | 8.1 | 7.67 | 7.88 | +2.34% | 788,465 | 620,575,544 |
| 2024-08-12 | 8.15 | 8.3 | 7.59 | 7.7 | -4.94% | 888,951 | 694,081,287 |
| 2024-08-09 | 7.4 | 8.1 | 7.4 | 8.1 | +10.05% | 724,131 | 578,282,230 |
| 2024-08-08 | 7.85 | 7.91 | 7.34 | 7.36 | -6.72% | 718,317 | 539,248,909 |
| 2024-08-07 | 7.75 | 8.42 | 7.75 | 7.89 | -5.28% | 878,467 | 705,199,618 |
| 2024-08-06 | 9.5 | 9.73 | 8.33 | 8.33 | -9.95% | 1,080,092 | 930,345,580 |
| 2024-08-05 | 8.5 | 9.25 | 8.37 | 9.25 | +9.99% | 1,373,955 | 1,226,713,703 |
| 2024-08-02 | 8.1 | 9.1 | 8.03 | 8.41 | +1.08% | 1,286,783 | 1,113,921,382 |
| 2024-08-01 | 7.9 | 8.32 | 7.75 | 8.32 | +10.05% | 1,263,261 | 1,016,141,319 |
| 2024-07-31 | 6.81 | 7.56 | 6.8 | 7.56 | +10.04% | 860,756 | 626,421,663 |
| 2024-07-30 | 6.89 | 6.96 | 6.75 | 6.87 | -1.86% | 401,025 | 275,181,926 |
| 2024-07-29 | 6.56 | 7.16 | 6.55 | 7 | +4.95% | 548,657 | 377,246,149 |
| 2024-07-26 | 6.52 | 6.72 | 6.48 | 6.67 | +1.06% | 345,743 | 229,744,192 |
| 2024-07-25 | 6.29 | 6.7 | 6.16 | 6.6 | +4.27% | 405,717 | 263,218,536 |
| 2024-07-24 | 6.5 | 6.68 | 6.31 | 6.33 | -3.8% | 283,489 | 183,311,345 |
| 2024-07-23 | 6.57 | 6.75 | 6.5 | 6.58 | +0.15% | 297,805 | 197,652,937 |
| 2024-07-22 | 6.62 | 6.69 | 6.5 | 6.57 | -1.35% | 285,244 | 187,537,228 |
| 2024-07-19 | 6.79 | 6.79 | 6.58 | 6.66 | -3.06% | 340,073 | 227,179,810 |
| 2024-07-18 | 7.07 | 7.09 | 6.54 | 6.87 | -5.37% | 543,180 | 371,591,327 |
| 2024-07-17 | 7.02 | 7.65 | 6.94 | 7.26 | +2.98% | 705,359 | 516,559,727 |
| 2024-07-16 | 7.03 | 7.05 | 6.88 | 7.05 | -1.95% | 408,539 | 284,412,773 |
| 2024-07-15 | 6.92 | 7.32 | 6.66 | 7.19 | +5.89% | 619,467 | 437,112,952 |
| 2024-07-12 | 6.78 | 6.93 | 6.71 | 6.79 | +0.3% | 314,417 | 213,937,812 |
| 2024-07-11 | 6.72 | 6.82 | 6.64 | 6.77 | +2.42% | 324,414 | 218,829,316 |
| 2024-07-10 | 6.68 | 6.82 | 6.58 | 6.61 | -1.93% | 347,144 | 232,816,311 |
| 2024-07-09 | 6.35 | 6.78 | 6.29 | 6.74 | +5.81% | 493,588 | 324,451,648 |
| 2024-07-08 | 6.6 | 6.62 | 6.34 | 6.37 | -3.78% | 272,282 | 174,824,551 |
| 2024-07-05 | 6.68 | 6.68 | 6.45 | 6.62 | -1.49% | 326,081 | 213,558,732 |
| 2024-07-04 | 6.99 | 7.03 | 6.67 | 6.72 | -4.41% | 420,489 | 286,456,127 |
| 2024-07-03 | 7.12 | 7.25 | 6.97 | 7.03 | -1.4% | 345,574 | 245,942,302 |
| 2024-07-02 | 7.3 | 7.37 | 7.11 | 7.13 | -2.33% | 347,649 | 250,068,855 |
| 2024-07-01 | 7.46 | 7.48 | 7.15 | 7.3 | -1.62% | 390,009 | 283,332,347 |
| 2024-06-28 | 7.2 | 7.63 | 7.18 | 7.42 | +2.49% | 514,829 | 382,857,436 |
| 2024-06-27 | 7.57 | 7.64 | 7.22 | 7.24 | -5.73% | 450,458 | 333,528,461 |
| 2024-06-26 | 7.47 | 7.7 | 7.28 | 7.68 | +2.26% | 508,102 | 383,103,590 |
| 2024-06-25 | 7.82 | 7.86 | 7.45 | 7.51 | -2.97% | 529,188 | 402,480,751 |
| 2024-06-24 | 8.29 | 8.36 | 7.65 | 7.74 | -8.51% | 715,195 | 565,209,823 |
| 2024-06-21 | 8.86 | 9.15 | 8.45 | 8.46 | -2.76% | 648,367 | 568,331,666 |
| 2024-06-20 | 9 | 9.03 | 8.44 | 8.7 | -5.13% | 727,996 | 633,680,021 |
| 2024-06-19 | 8.85 | 9.5 | 8.67 | 9.17 | +3.62% | 859,137 | 782,448,222 |
| 2024-06-18 | 8.83 | 9.1 | 8.54 | 8.85 | -1.45% | 821,364 | 723,602,323 |
| 2024-06-17 | 8.7 | 9.15 | 8.55 | 8.98 | +6.78% | 890,141 | 793,379,876 |
| 2024-06-14 | 8.45 | 8.71 | 8.26 | 8.41 | -1.87% | 595,459 | 499,796,819 |
| 2024-06-13 | 8.06 | 9.04 | 8.06 | 8.57 | +2.15% | 1,025,744 | 878,165,608 |
| 2024-06-12 | 7.87 | 8.46 | 7.75 | 8.39 | +7.15% | 1,044,270 | 842,372,830 |
| 2024-06-11 | 7.05 | 7.83 | 6.92 | 7.83 | +9.97% | 919,167 | 699,673,762 |
| 2024-06-07 | 7 | 7.3 | 6.9 | 7.12 | +0.85% | 488,979 | 347,408,891 |
| 2024-06-06 | 7.6 | 7.68 | 6.99 | 7.06 | -9.14% | 663,665 | 479,387,133 |
| 2024-06-05 | 7.45 | 8.1 | 7.41 | 7.77 | +0.65% | 512,848 | 399,076,725 |
| 2024-06-04 | 8.09 | 8.15 | 7.5 | 7.72 | -6.42% | 577,006 | 451,298,057 |
| 2024-06-03 | 8.09 | 8.36 | 8.01 | 8.25 | +2.87% | 618,410 | 507,201,071 |
| 2024-05-31 | 8 | 8.29 | 7.86 | 8.02 | -1.23% | 643,590 | 519,614,560 |
| 2024-05-30 | 8.69 | 8.85 | 8.09 | 8.12 | -8.14% | 797,692 | 668,009,133 |
| 2024-05-29 | 8.49 | 9.29 | 8.48 | 8.84 | +0.45% | 1,038,301 | 921,312,521 |
| 2024-05-28 | 8.04 | 8.97 | 7.93 | 8.8 | +7.45% | 1,002,928 | 851,359,016 |
| 2024-05-27 | 8.57 | 8.72 | 8.02 | 8.19 | -7.98% | 928,618 | 767,728,859 |
| 2024-05-24 | 9.5 | 9.96 | 8.9 | 8.9 | -10.01% | 1,448,906 | 1,327,435,637 |
| 2024-05-23 | 9.49 | 9.89 | 9.35 | 9.89 | +10.01% | 1,411,846 | 1,382,134,261 |
| 2024-05-22 | 8.99 | 8.99 | 8.6 | 8.99 | +10.04% | 736,916 | 660,495,843 |
| 2024-05-21 | 7.71 | 8.2 | 7.63 | 8.17 | +3.42% | 915,301 | 730,933,729 |
| 2024-05-20 | 7.7 | 8.06 | 7.53 | 7.9 | -4.01% | 1,106,570 | 858,387,863 |
| 2024-05-17 | 8.39 | 8.56 | 7.8 | 8.23 | +1.11% | 1,308,879 | 1,080,481,561 |
| 2024-05-16 | 8.62 | 9.08 | 8 | 8.14 | -1.33% | 1,614,917 | 1,399,584,170 |
| 2024-05-15 | 7.33 | 8.25 | 7.3 | 8.25 | +10% | 573,962 | 459,498,913 |
| 2024-05-14 | 7.17 | 7.99 | 6.98 | 7.5 | +1.9% | 937,018 | 690,701,240 |
| 2024-05-13 | 6.61 | 7.5 | 6.59 | 7.36 | +5.75% | 937,579 | 660,760,075 |
| 2024-05-10 | 7.18 | 7.79 | 6.92 | 6.96 | -1.69% | 1,225,887 | 899,072,879 |
| 2024-05-09 | 6.3 | 7.08 | 6.18 | 7.08 | +9.94% | 823,223 | 542,894,552 |
| 2024-05-08 | 6.17 | 6.44 | 6 | 6.44 | +3.21% | 815,327 | 509,193,198 |
| 2024-05-07 | 5.69 | 6.24 | 5.61 | 6.24 | +10.05% | 782,679 | 477,977,086 |
| 2024-05-06 | 5.68 | 5.74 | 5.6 | 5.67 | +0.53% | 180,778 | 102,351,187 |
| 2024-04-30 | 5.85 | 5.87 | 5.57 | 5.64 | -3.42% | 278,633 | 158,006,487 |
| 2024-04-29 | 5.86 | 5.88 | 5.74 | 5.84 | +0.34% | 330,063 | 191,963,833 |
| 2024-04-26 | 5.7 | 6.01 | 5.66 | 5.82 | +1.22% | 415,166 | 244,038,668 |
| 2024-04-25 | 5.66 | 5.8 | 5.59 | 5.75 | +0.52% | 256,889 | 147,159,223 |
| 2024-04-24 | 5.42 | 5.85 | 5.41 | 5.72 | +4.19% | 295,238 | 168,772,350 |
| 2024-04-23 | 5.39 | 5.63 | 5.32 | 5.49 | +0.18% | 187,621 | 103,593,274 |
| 2024-04-22 | 5.73 | 5.75 | 5.46 | 5.48 | -5.68% | 264,155 | 146,914,195 |
| 2024-04-19 | 5.6 | 5.88 | 5.57 | 5.81 | +2.11% | 363,727 | 209,705,656 |
| 2024-04-18 | 5.46 | 5.88 | 5.34 | 5.69 | +3.83% | 441,191 | 249,950,290 |
| 2024-04-17 | 5.13 | 5.48 | 5.13 | 5.48 | +7.66% | 325,217 | 175,032,126 |
| 2024-04-16 | 5.56 | 5.59 | 5.09 | 5.09 | -10.07% | 377,580 | 195,753,364 |
| 2024-04-15 | 5.88 | 5.93 | 5.44 | 5.66 | -6.29% | 434,265 | 247,187,873 |
| 2024-04-12 | 6.18 | 6.42 | 5.99 | 6.04 | -4.13% | 436,252 | 268,796,275 |
| 2024-04-11 | 6.31 | 6.48 | 6.11 | 6.3 | -4.26% | 508,627 | 321,910,140 |
| 2024-04-10 | 6.21 | 6.88 | 6.15 | 6.58 | +4.94% | 763,214 | 499,473,699 |
| 2024-04-09 | 5.93 | 6.35 | 5.9 | 6.27 | +3.81% | 557,386 | 343,642,541 |
| 2024-04-08 | 5.84 | 6.09 | 5.79 | 6.04 | +2.03% | 457,303 | 270,478,334 |
| 2024-04-03 | 5.9 | 6.16 | 5.88 | 5.92 | -9.34% | 834,741 | 500,055,302 |
| 2024-04-02 | 6.21 | 6.9 | 6.01 | 6.53 | +4.15% | 1,158,122 | 767,921,146 |
| 2024-04-01 | 6.18 | 6.31 | 6.1 | 6.27 | +0.8% | 570,534 | 354,447,700 |
| 2024-03-29 | 6.36 | 6.58 | 6.13 | 6.22 | -0.32% | 889,441 | 563,006,757 |
| 2024-03-28 | 5.86 | 6.24 | 5.86 | 6.24 | +10.05% | 520,373 | 319,788,572 |
| 2024-03-27 | 6 | 6.06 | 5.62 | 5.67 | -7.5% | 433,651 | 253,790,413 |
| 2024-03-26 | 5.83 | 6.14 | 5.61 | 6.13 | +4.79% | 543,352 | 318,402,852 |
| 2024-03-25 | 6.03 | 6.32 | 5.85 | 5.85 | -5.19% | 536,085 | 323,560,708 |
| 2024-03-22 | 6.5 | 6.5 | 6.12 | 6.17 | -5.51% | 811,146 | 508,621,482 |
| 2024-03-21 | 5.88 | 6.53 | 5.86 | 6.53 | +9.93% | 944,840 | 596,803,020 |
| 2024-03-20 | 5.7 | 5.97 | 5.7 | 5.94 | +3.85% | 682,428 | 400,544,470 |
| 2024-03-19 | 6.1 | 6.12 | 5.72 | 5.72 | +2.14% | 1,120,060 | 665,152,919 |
| 2024-03-18 | 5.14 | 5.6 | 5.14 | 5.6 | +10.02% | 213,132 | 116,094,981 |
| 2024-03-15 | 5.12 | 5.19 | 5.05 | 5.09 | -1.93% | 464,005 | 236,983,532 |
| 2024-03-14 | 5.21 | 5.37 | 5.06 | 5.19 | -7.49% | 900,688 | 464,288,290 |
| 2024-03-13 | 6.02 | 6.02 | 5.57 | 5.61 | +2.56% | 1,251,640 | 740,500,292 |
| 2024-03-12 | 5.47 | 5.47 | 5.47 | 5.47 | +10.06% | 65,661 | 35,916,572 |
| 2024-03-11 | 4.55 | 4.97 | 4.54 | 4.97 | +9.96% | 150,975 | 74,678,349 |
| 2024-03-08 | 4.5 | 4.55 | 4.46 | 4.52 | +0.22% | 62,336 | 28,104,394 |
| 2024-03-07 | 4.48 | 4.61 | 4.48 | 4.51 | +1.12% | 103,779 | 47,180,768 |
| 2024-03-06 | 4.38 | 4.49 | 4.37 | 4.46 | +1.13% | 58,219 | 25,854,311 |
| 2024-03-05 | 4.49 | 4.51 | 4.39 | 4.41 | -2.43% | 77,153 | 34,257,031 |
| 2024-03-04 | 4.56 | 4.61 | 4.43 | 4.52 | -0.88% | 84,668 | 38,072,594 |
| 2024-03-01 | 4.55 | 4.62 | 4.48 | 4.56 | +0.44% | 97,528 | 44,298,626 |
| 2024-02-29 | 4.32 | 4.59 | 4.32 | 4.54 | +6.07% | 164,895 | 74,020,666 |
| 2024-02-28 | 4.72 | 4.84 | 4.28 | 4.28 | -9.13% | 208,878 | 95,348,950 |
| 2024-02-27 | 4.59 | 4.73 | 4.53 | 4.71 | +2.17% | 111,202 | 51,875,179 |
| 2024-02-26 | 4.57 | 4.7 | 4.53 | 4.61 | +2.67% | 130,299 | 60,071,123 |
| 2024-02-23 | 4.35 | 4.51 | 4.32 | 4.49 | +3.7% | 111,516 | 49,146,097 |
| 2024-02-22 | 4.21 | 4.36 | 4.2 | 4.33 | +2.85% | 95,734 | 41,003,896 |
| 2024-02-21 | 4.13 | 4.37 | 4.09 | 4.21 | +1.2% | 120,779 | 51,450,838 |
| 2024-02-20 | 4.08 | 4.17 | 4.02 | 4.16 | +0.97% | 86,091 | 35,372,660 |
| 2024-02-19 | 4.07 | 4.22 | 4.04 | 4.12 | +4.04% | 140,153 | 57,454,179 |
| 2024-02-08 | 3.66 | 3.97 | 3.63 | 3.96 | +9.7% | 187,133 | 71,215,009 |
| 2024-02-07 | 3.86 | 3.87 | 3.47 | 3.61 | -5.99% | 253,606 | 91,020,664 |
| 2024-02-06 | 3.79 | 3.97 | 3.58 | 3.84 | -3.52% | 241,297 | 89,632,953 |
| 2024-02-05 | 4.3 | 4.35 | 3.98 | 3.98 | -9.95% | 137,482 | 55,225,057 |
| 2024-02-02 | 4.75 | 4.89 | 4.29 | 4.42 | -6.55% | 200,519 | 91,474,982 |
| 2024-02-01 | 4.9 | 4.91 | 4.63 | 4.73 | -3.67% | 162,868 | 77,461,693 |
| 2024-01-31 | 5.17 | 5.24 | 4.86 | 4.91 | -5.21% | 236,113 | 117,873,253 |
| 2024-01-30 | 6 | 6.07 | 5.17 | 5.18 | -9.6% | 344,817 | 186,304,735 |
| 2024-01-29 | 5.65 | 5.8 | 5.54 | 5.73 | +1.78% | 246,279 | 139,667,843 |
| 2024-01-26 | 5.63 | 5.82 | 5.5 | 5.63 | +2.74% | 241,295 | 136,149,523 |
| 2024-01-25 | 5.11 | 5.51 | 5.08 | 5.48 | +6% | 183,009 | 97,936,427 |
| 2024-01-24 | 4.99 | 5.19 | 4.92 | 5.17 | +5.3% | 133,046 | 67,318,567 |
| 2024-01-23 | 4.86 | 4.94 | 4.75 | 4.91 | +0.2% | 103,224 | 50,014,489 |
| 2024-01-22 | 5.2 | 5.22 | 4.83 | 4.9 | -5.77% | 109,601 | 55,125,708 |
| 2024-01-19 | 5.3 | 5.31 | 5.16 | 5.2 | -2.07% | 79,090 | 41,292,920 |
| 2024-01-18 | 5.45 | 5.46 | 5.2 | 5.31 | -3.1% | 129,791 | 68,838,646 |
| 2024-01-17 | 5.55 | 5.58 | 5.47 | 5.48 | -1.62% | 62,373 | 34,436,466 |
| 2024-01-16 | 5.58 | 5.61 | 5.49 | 5.57 | -0.18% | 57,967 | 32,068,424 |
| 2024-01-15 | 5.55 | 5.62 | 5.51 | 5.58 | -0.18% | 51,410 | 28,626,048 |
| 2024-01-12 | 5.7 | 5.74 | 5.57 | 5.59 | -2.27% | 92,938 | 52,476,187 |
| 2024-01-11 | 5.66 | 5.74 | 5.64 | 5.72 | +1.24% | 60,482 | 34,438,138 |
| 2024-01-10 | 5.7 | 5.74 | 5.61 | 5.65 | -1.22% | 50,744 | 28,809,408 |
| 2024-01-09 | 5.63 | 5.76 | 5.61 | 5.72 | +1.96% | 60,146 | 34,349,565 |
| 2024-01-08 | 5.69 | 5.72 | 5.6 | 5.61 | -1.58% | 49,421 | 27,996,499 |
| 2024-01-05 | 5.82 | 5.85 | 5.65 | 5.7 | -1.89% | 59,880 | 34,478,181 |
| 2024-01-04 | 5.78 | 5.82 | 5.76 | 5.81 | +0.35% | 42,016 | 24,339,688 |
| 2024-01-03 | 5.81 | 5.84 | 5.74 | 5.79 | -0.86% | 46,147 | 26,676,435 |
| 2024-01-02 | 5.7 | 5.86 | 5.68 | 5.84 | +2.1% | 69,906 | 40,618,273 |
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：