股票概览
10.9
+5.31%
+0.55
10.6
开盘价
11.3
最高价
10.58
最低价
455,101
成交量
数据更新至: 2025-03-25
技术指标
11.04
MA5 (5日均线)
10.91
MA10 (10日均线)
10.28
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 | 10.6 | 11.3 | 10.58 | 10.9 | +5.31% | 455,101 | 492,843,023 |
| 2025-03-24 | 10.92 | 11.01 | 10.18 | 10.35 | -5.05% | 503,397 | 526,916,783 |
| 2025-03-21 | 10.78 | 11.38 | 10.73 | 10.9 | -0.37% | 564,423 | 622,810,801 |
| 2025-03-20 | 12.18 | 12.2 | 10.89 | 10.94 | -9.59% | 919,736 | 1,042,652,203 |
| 2025-03-19 | 11.67 | 12.29 | 11.35 | 12.1 | +4.31% | 625,854 | 740,433,451 |
| 2025-03-18 | 11.4 | 12 | 11.3 | 11.6 | +2.75% | 909,234 | 1,056,567,008 |
| 2025-03-17 | 10.7 | 11.55 | 10.7 | 11.29 | +7.52% | 937,317 | 1,072,688,001 |
| 2025-03-14 | 10.37 | 10.65 | 10.02 | 10.5 | +2.84% | 327,625 | 339,241,445 |
| 2025-03-13 | 10.34 | 10.69 | 10.06 | 10.21 | -0.97% | 304,872 | 314,528,239 |
| 2025-03-12 | 10 | 10.95 | 10 | 10.31 | +3.51% | 633,629 | 669,496,027 |
| 2025-03-11 | 9.63 | 9.98 | 9.61 | 9.96 | +1.01% | 180,301 | 177,580,936 |
| 2025-03-10 | 10.03 | 10.15 | 9.81 | 9.86 | -1.69% | 208,381 | 206,131,457 |
| 2025-03-07 | 9.81 | 10.14 | 9.68 | 10.03 | +1.93% | 354,287 | 351,331,073 |
| 2025-03-06 | 9.54 | 9.89 | 9.48 | 9.84 | +3.58% | 235,731 | 229,345,294 |
| 2025-03-05 | 9.39 | 9.5 | 9.23 | 9.5 | +1.28% | 134,458 | 125,632,928 |
| 2025-03-04 | 9.1 | 9.41 | 9 | 9.38 | +2.07% | 140,399 | 130,320,031 |
| 2025-03-03 | 9.18 | 9.28 | 9 | 9.19 | +1.21% | 169,190 | 155,324,158 |
| 2025-02-28 | 9.68 | 9.68 | 9.03 | 9.08 | -6.78% | 242,419 | 225,809,298 |
| 2025-02-27 | 9.83 | 9.98 | 9.5 | 9.74 | -1.91% | 240,326 | 233,948,803 |
| 2025-02-26 | 9.9 | 10.06 | 9.76 | 9.93 | +1.33% | 278,604 | 276,287,456 |
| 2025-02-25 | 9.71 | 9.94 | 9.61 | 9.8 | -1.31% | 198,518 | 194,121,446 |
| 2025-02-24 | 10.05 | 10.09 | 9.85 | 9.93 | -0.6% | 230,366 | 229,433,732 |
| 2025-02-21 | 9.92 | 10.08 | 9.79 | 9.99 | +0.71% | 306,550 | 305,317,524 |
| 2025-02-20 | 9.96 | 10.26 | 9.86 | 9.92 | +0.61% | 319,307 | 320,090,906 |
| 2025-02-19 | 9.62 | 9.86 | 9.5 | 9.86 | +2.6% | 289,298 | 281,325,272 |
| 2025-02-18 | 10.25 | 10.25 | 9.54 | 9.61 | -6.79% | 436,770 | 431,971,619 |
| 2025-02-17 | 10.52 | 10.55 | 10.2 | 10.31 | -1.62% | 403,718 | 418,129,963 |
| 2025-02-14 | 10.6 | 10.62 | 10.11 | 10.48 | -3.05% | 503,622 | 523,303,998 |
| 2025-02-13 | 10.48 | 11.29 | 10.14 | 10.81 | +3.15% | 832,067 | 886,964,601 |
| 2025-02-12 | 10.6 | 10.85 | 10.24 | 10.48 | -1.78% | 737,766 | 779,337,606 |
| 2025-02-11 | 9.89 | 10.67 | 9.8 | 10.67 | +10% | 624,616 | 633,164,148 |
| 2025-02-10 | 9.45 | 9.75 | 9.32 | 9.7 | +4.19% | 274,506 | 262,209,092 |
| 2025-02-07 | 9.22 | 9.46 | 9.14 | 9.31 | +1.2% | 266,867 | 248,804,666 |
| 2025-02-06 | 8.99 | 9.2 | 8.84 | 9.2 | +2.22% | 253,264 | 230,034,671 |
| 2025-02-05 | 9.03 | 9.28 | 8.98 | 9 | +1.24% | 228,623 | 207,863,395 |
| 2025-01-27 | 9.15 | 9.2 | 8.87 | 8.89 | -1.55% | 157,352 | 141,526,774 |
| 2025-01-24 | 8.72 | 9.06 | 8.62 | 9.03 | +3.91% | 215,504 | 191,916,265 |
| 2025-01-23 | 8.61 | 8.93 | 8.58 | 8.69 | +1.88% | 222,443 | 195,241,403 |
| 2025-01-22 | 8.72 | 8.72 | 8.48 | 8.53 | -1.27% | 102,196 | 87,366,833 |
| 2025-01-21 | 8.81 | 8.88 | 8.59 | 8.64 | -0.92% | 119,873 | 104,267,130 |
| 2025-01-20 | 8.6 | 8.82 | 8.53 | 8.72 | +0.58% | 149,190 | 129,701,709 |
| 2025-01-17 | 8.65 | 8.76 | 8.6 | 8.67 | -0.69% | 126,907 | 110,116,916 |
| 2025-01-16 | 8.72 | 9.02 | 8.65 | 8.73 | +0.23% | 185,029 | 162,970,751 |
| 2025-01-15 | 8.66 | 8.85 | 8.63 | 8.71 | +0.69% | 234,066 | 204,825,361 |
| 2025-01-14 | 8.21 | 8.67 | 8.12 | 8.65 | +7.59% | 231,424 | 195,439,603 |
| 2025-01-13 | 8.01 | 8.1 | 7.73 | 8.04 | -0.5% | 131,041 | 104,280,386 |
| 2025-01-10 | 8.36 | 8.52 | 8.08 | 8.08 | -4.27% | 149,418 | 124,450,059 |
| 2025-01-09 | 8.3 | 8.55 | 8.25 | 8.44 | +0.36% | 147,250 | 124,607,435 |
| 2025-01-08 | 8.32 | 8.49 | 8.06 | 8.41 | +0.84% | 204,411 | 169,977,977 |
| 2025-01-07 | 8.2 | 8.35 | 8.14 | 8.34 | +2.58% | 141,247 | 116,702,912 |
| 2025-01-06 | 8.38 | 8.43 | 8.02 | 8.13 | -2.52% | 173,759 | 142,470,871 |
| 2025-01-03 | 9.04 | 9.09 | 8.29 | 8.34 | -8.25% | 265,158 | 227,468,577 |
| 2025-01-02 | 9.2 | 9.47 | 8.9 | 9.09 | -2.47% | 222,130 | 203,937,550 |
| 2024-12-31 | 9.9 | 9.9 | 9.19 | 9.32 | -4.7% | 253,158 | 240,915,288 |
| 2024-12-30 | 9.71 | 10.06 | 9.63 | 9.78 | +0.72% | 342,641 | 337,661,733 |
| 2024-12-27 | 9.5 | 9.85 | 9.36 | 9.71 | +1.89% | 331,269 | 321,312,878 |
| 2024-12-26 | 9.6 | 9.74 | 9.4 | 9.53 | +0.32% | 236,058 | 225,820,695 |
| 2024-12-25 | 9.65 | 9.68 | 9.18 | 9.5 | -1.04% | 261,894 | 245,309,880 |
| 2024-12-24 | 9.81 | 9.95 | 9.39 | 9.6 | -1.64% | 313,620 | 299,215,222 |
| 2024-12-23 | 10.66 | 10.66 | 9.75 | 9.76 | -9.12% | 543,828 | 547,621,851 |
| 2024-12-20 | 10.64 | 11.09 | 10.63 | 10.74 | 0% | 398,418 | 430,602,729 |
| 2024-12-19 | 10.68 | 11.01 | 10.36 | 10.74 | -1.1% | 492,240 | 523,771,013 |
| 2024-12-18 | 11.43 | 11.49 | 10.77 | 10.86 | -7.18% | 721,168 | 797,339,800 |
| 2024-12-17 | 12.09 | 12.6 | 11.39 | 11.7 | -7.58% | 838,378 | 986,787,055 |
| 2024-12-16 | 12.15 | 13.16 | 11.91 | 12.66 | +5.85% | 1,354,117 | 1,702,498,455 |
| 2024-12-13 | 11 | 12.36 | 10.97 | 11.96 | +6.41% | 1,277,234 | 1,519,578,021 |
| 2024-12-12 | 11.35 | 12.21 | 11.2 | 11.24 | -3.52% | 816,768 | 944,032,235 |
| 2024-12-11 | 11.86 | 12.5 | 11.52 | 11.65 | -8.98% | 1,287,018 | 1,511,406,400 |
| 2024-12-10 | 12.6 | 13.28 | 11.68 | 12.8 | +6.05% | 1,775,852 | 2,220,834,705 |
| 2024-12-09 | 12.07 | 12.07 | 12.07 | 12.07 | +10.03% | 68,862 | 83,116,181 |
| 2024-12-06 | 10.97 | 10.97 | 10.97 | 10.97 | +10.03% | 64,590 | 70,855,680 |
| 2024-12-05 | 9.21 | 9.97 | 9.13 | 9.97 | +10.04% | 170,734 | 167,220,820 |
| 2024-12-04 | 9.35 | 9.42 | 8.98 | 9.06 | -4.43% | 244,927 | 223,964,601 |
| 2024-12-03 | 9.39 | 9.72 | 9.17 | 9.48 | +0.64% | 273,642 | 258,001,724 |
| 2024-12-02 | 9.2 | 9.55 | 9.18 | 9.42 | +1.84% | 229,764 | 216,100,791 |
| 2024-11-29 | 9.23 | 9.38 | 9.04 | 9.25 | +0.54% | 199,219 | 183,856,062 |
| 2024-11-28 | 9.38 | 9.65 | 9.16 | 9.2 | -1.92% | 274,288 | 257,337,864 |
| 2024-11-27 | 8.9 | 9.4 | 8.6 | 9.38 | +5.04% | 295,209 | 267,700,305 |
| 2024-11-26 | 9.01 | 9.3 | 8.93 | 8.93 | -1.43% | 191,128 | 174,166,752 |
| 2024-11-25 | 9.01 | 9.14 | 8.6 | 9.06 | +2.03% | 183,264 | 162,842,734 |
| 2024-11-22 | 9.11 | 9.4 | 8.88 | 8.88 | -2.84% | 261,223 | 239,627,845 |
| 2024-11-21 | 9.2 | 9.29 | 9.03 | 9.14 | -0.54% | 239,847 | 219,761,945 |
| 2024-11-20 | 8.56 | 9.2 | 8.55 | 9.19 | +7.11% | 324,932 | 291,001,843 |
| 2024-11-19 | 8.36 | 8.58 | 8.24 | 8.58 | +2.51% | 155,886 | 131,271,470 |
| 2024-11-18 | 9.05 | 9.1 | 8.3 | 8.37 | -6.9% | 299,700 | 255,338,144 |
| 2024-11-15 | 9.05 | 9.45 | 8.95 | 8.99 | +0.11% | 364,473 | 336,612,923 |
| 2024-11-14 | 9.07 | 9.28 | 8.91 | 8.98 | -1.21% | 272,930 | 248,390,388 |
| 2024-11-13 | 8.92 | 9.22 | 8.91 | 9.09 | +1% | 188,426 | 171,065,149 |
| 2024-11-12 | 9.3 | 9.37 | 8.89 | 9 | -1.42% | 235,547 | 214,950,092 |
| 2024-11-11 | 8.83 | 9.2 | 8.75 | 9.13 | +2.01% | 285,202 | 258,001,490 |
| 2024-11-08 | 9.03 | 9.26 | 8.9 | 8.95 | -0.56% | 372,039 | 338,368,808 |
| 2024-11-07 | 8.8 | 9.03 | 8.75 | 9 | +1.24% | 196,153 | 175,412,464 |
| 2024-11-06 | 8.57 | 9.3 | 8.53 | 8.89 | +3.25% | 320,771 | 286,055,544 |
| 2024-11-05 | 8.35 | 8.68 | 8.26 | 8.61 | +3.49% | 182,118 | 155,597,388 |
| 2024-11-04 | 8.08 | 8.38 | 8.06 | 8.32 | +2.09% | 107,550 | 88,811,987 |
| 2024-11-01 | 8.62 | 8.72 | 8.13 | 8.15 | -5.23% | 204,476 | 170,701,842 |
| 2024-10-31 | 8.39 | 8.85 | 8.25 | 8.6 | +2.63% | 248,282 | 212,613,927 |
| 2024-10-30 | 8.1 | 8.47 | 8.03 | 8.38 | +2.57% | 171,096 | 142,239,868 |
| 2024-10-29 | 8.63 | 8.7 | 8.16 | 8.17 | -4.22% | 186,812 | 156,069,016 |
| 2024-10-28 | 8.41 | 8.58 | 8.37 | 8.53 | +1.55% | 149,518 | 127,048,409 |
| 2024-10-25 | 8.08 | 8.42 | 8.08 | 8.4 | +3.19% | 162,903 | 135,576,445 |
| 2024-10-24 | 8.22 | 8.26 | 8.05 | 8.14 | -0.73% | 126,848 | 103,349,370 |
| 2024-10-23 | 8.4 | 8.44 | 8.16 | 8.2 | -2.73% | 216,418 | 179,827,404 |
| 2024-10-22 | 8.27 | 8.64 | 8.21 | 8.43 | +1.93% | 207,679 | 174,715,898 |
| 2024-10-21 | 8.06 | 8.39 | 8.06 | 8.27 | +2.86% | 174,600 | 144,230,363 |
| 2024-10-18 | 7.93 | 8.2 | 7.81 | 8.04 | +1.39% | 163,450 | 130,742,054 |
| 2024-10-17 | 8.12 | 8.21 | 7.92 | 7.93 | -1.61% | 137,046 | 110,267,475 |
| 2024-10-16 | 7.65 | 8.2 | 7.63 | 8.06 | +3.07% | 160,993 | 128,609,163 |
| 2024-10-15 | 7.98 | 8.1 | 7.78 | 7.82 | -2.01% | 130,769 | 103,926,405 |
| 2024-10-14 | 7.57 | 8.02 | 7.54 | 7.98 | +5.56% | 152,267 | 118,594,719 |
| 2024-10-11 | 7.95 | 7.96 | 7.5 | 7.56 | -5.38% | 142,330 | 109,824,736 |
| 2024-10-10 | 8.2 | 8.4 | 7.81 | 7.99 | -2.32% | 196,939 | 158,895,213 |
| 2024-10-09 | 8.9 | 8.9 | 8.18 | 8.18 | -10.01% | 279,626 | 234,380,810 |
| 2024-10-08 | 9.45 | 9.45 | 8.54 | 9.09 | +5.82% | 378,298 | 340,615,029 |
| 2024-09-30 | 8.18 | 8.59 | 7.92 | 8.59 | +9.85% | 335,791 | 279,183,699 |
| 2024-09-27 | 7.56 | 7.9 | 7.52 | 7.82 | +4.13% | 158,704 | 122,453,985 |
| 2024-09-26 | 7.23 | 7.51 | 7.21 | 7.51 | +3.44% | 155,091 | 114,226,502 |
| 2024-09-25 | 7.09 | 7.49 | 7.09 | 7.26 | +3.13% | 191,808 | 139,915,850 |
| 2024-09-24 | 6.76 | 7.04 | 6.6 | 7.04 | +4.76% | 171,896 | 117,661,603 |
| 2024-09-23 | 6.65 | 6.77 | 6.58 | 6.72 | +0.6% | 83,431 | 55,885,470 |
| 2024-09-20 | 6.8 | 6.8 | 6.6 | 6.68 | -1.62% | 97,175 | 64,849,297 |
| 2024-09-19 | 6.64 | 6.81 | 6.53 | 6.79 | +3.19% | 120,474 | 80,832,169 |
| 2024-09-18 | 6.8 | 6.85 | 6.52 | 6.58 | -3.09% | 105,832 | 70,103,237 |
| 2024-09-13 | 7.08 | 7.1 | 6.78 | 6.79 | -4.23% | 162,154 | 111,512,137 |
| 2024-09-12 | 7.36 | 7.54 | 7.06 | 7.09 | -3.67% | 213,044 | 154,606,705 |
| 2024-09-11 | 7.41 | 7.55 | 7.3 | 7.36 | -4.04% | 184,436 | 136,027,512 |
| 2024-09-10 | 7.71 | 7.75 | 7.28 | 7.67 | +0.79% | 252,168 | 188,625,979 |
| 2024-09-09 | 7.87 | 8.03 | 7.58 | 7.61 | -1.81% | 269,936 | 208,807,120 |
| 2024-09-06 | 8.02 | 8.35 | 7.75 | 7.75 | -4.56% | 349,726 | 280,541,240 |
| 2024-09-05 | 7.9 | 8.12 | 7.58 | 8.12 | +0.12% | 413,295 | 324,126,283 |
| 2024-09-04 | 7.84 | 8.65 | 7.73 | 8.11 | +2.27% | 547,790 | 447,163,267 |
| 2024-09-03 | 7.42 | 7.93 | 7.32 | 7.93 | +9.99% | 457,332 | 355,252,790 |
| 2024-09-02 | 7.12 | 7.49 | 6.89 | 7.21 | +1.26% | 203,558 | 146,285,913 |
| 2024-08-30 | 6.85 | 7.21 | 6.8 | 7.12 | +3.94% | 78,709 | 55,713,804 |
| 2024-08-29 | 6.65 | 6.9 | 6.62 | 6.85 | +2.39% | 50,661 | 34,431,816 |
| 2024-08-28 | 6.56 | 6.73 | 6.49 | 6.69 | +1.52% | 55,487 | 36,792,337 |
| 2024-08-27 | 6.72 | 6.82 | 6.58 | 6.59 | -2.8% | 58,219 | 38,735,741 |
| 2024-08-26 | 6.78 | 6.91 | 6.69 | 6.78 | -0.59% | 51,203 | 34,871,585 |
| 2024-08-23 | 6.85 | 7.06 | 6.67 | 6.82 | +0.44% | 86,070 | 58,922,063 |
| 2024-08-22 | 7.02 | 7.16 | 6.76 | 6.79 | -3.82% | 86,629 | 59,900,401 |
| 2024-08-21 | 7.2 | 7.38 | 7.04 | 7.06 | -2.22% | 65,739 | 47,197,477 |
| 2024-08-20 | 7.28 | 7.35 | 7.14 | 7.22 | -0.96% | 56,076 | 40,469,962 |
| 2024-08-19 | 7.31 | 7.39 | 7.23 | 7.29 | -0.27% | 42,349 | 30,985,335 |
| 2024-08-16 | 7.36 | 7.44 | 7.3 | 7.31 | -0.54% | 59,410 | 43,741,869 |
| 2024-08-15 | 7.12 | 7.5 | 7.08 | 7.35 | +2.65% | 90,712 | 66,638,798 |
| 2024-08-14 | 7.08 | 7.2 | 7.03 | 7.16 | +0.85% | 42,424 | 30,272,497 |
| 2024-08-13 | 7.04 | 7.15 | 6.98 | 7.1 | +0.71% | 41,123 | 29,060,329 |
| 2024-08-12 | 7.16 | 7.18 | 7.02 | 7.05 | -1.54% | 36,529 | 25,829,633 |
| 2024-08-09 | 7.34 | 7.42 | 7.15 | 7.16 | -2.19% | 52,679 | 38,241,117 |
| 2024-08-08 | 7.32 | 7.41 | 7.15 | 7.32 | -0.27% | 45,767 | 33,357,482 |
| 2024-08-07 | 7.37 | 7.42 | 7.32 | 7.34 | -0.68% | 44,128 | 32,468,147 |
| 2024-08-06 | 7.27 | 7.41 | 7.25 | 7.39 | +2.92% | 59,402 | 43,519,733 |
| 2024-08-05 | 7.35 | 7.55 | 7.18 | 7.18 | -2.45% | 72,889 | 53,541,990 |
| 2024-08-02 | 7.48 | 7.56 | 7.35 | 7.36 | -1.87% | 41,290 | 30,800,424 |
| 2024-08-01 | 7.58 | 7.69 | 7.44 | 7.5 | -0.66% | 58,484 | 44,108,719 |
| 2024-07-31 | 7.2 | 7.55 | 7.18 | 7.55 | +5.15% | 82,435 | 61,229,703 |
| 2024-07-30 | 7.13 | 7.25 | 7.07 | 7.18 | +0.7% | 50,451 | 36,183,203 |
| 2024-07-29 | 7.13 | 7.2 | 7 | 7.13 | 0% | 50,220 | 35,729,113 |
| 2024-07-26 | 7.04 | 7.19 | 7.02 | 7.13 | +0.99% | 45,311 | 32,262,634 |
| 2024-07-25 | 6.88 | 7.11 | 6.81 | 7.06 | +1.58% | 49,015 | 34,298,847 |
| 2024-07-24 | 7.12 | 7.18 | 6.93 | 6.95 | -2.52% | 60,785 | 42,693,070 |
| 2024-07-23 | 7.34 | 7.38 | 7.13 | 7.13 | -2.6% | 51,910 | 37,734,834 |
| 2024-07-22 | 7.21 | 7.35 | 7.13 | 7.32 | +1.53% | 56,951 | 41,408,120 |
| 2024-07-19 | 7.13 | 7.25 | 7.09 | 7.21 | +0.56% | 59,491 | 42,810,249 |
| 2024-07-18 | 7.14 | 7.19 | 6.98 | 7.17 | 0% | 60,105 | 42,572,994 |
| 2024-07-17 | 7.22 | 7.29 | 7.15 | 7.17 | -0.28% | 59,037 | 42,546,422 |
| 2024-07-16 | 7.11 | 7.22 | 6.99 | 7.19 | +1.7% | 75,801 | 54,034,612 |
| 2024-07-15 | 7.23 | 7.23 | 6.98 | 7.07 | -1.26% | 72,840 | 51,454,142 |
| 2024-07-12 | 7.25 | 7.34 | 7.15 | 7.16 | -1.24% | 81,477 | 58,907,856 |
| 2024-07-11 | 6.9 | 7.31 | 6.9 | 7.25 | +3.57% | 172,362 | 123,977,011 |
| 2024-07-10 | 7.03 | 7.14 | 7 | 7 | -10.03% | 114,357 | 80,171,216 |
| 2024-07-09 | 7.69 | 7.84 | 7.5 | 7.78 | +1.17% | 75,550 | 57,970,815 |
| 2024-07-08 | 8.04 | 8.04 | 7.67 | 7.69 | -4.35% | 62,394 | 48,531,584 |
| 2024-07-05 | 7.87 | 8.04 | 7.8 | 8.04 | +1.77% | 50,383 | 40,049,266 |
| 2024-07-04 | 8.28 | 8.37 | 7.86 | 7.9 | -4.59% | 97,227 | 77,950,632 |
| 2024-07-03 | 8.48 | 8.5 | 8.26 | 8.28 | -1.9% | 41,675 | 34,736,216 |
| 2024-07-02 | 8.42 | 8.57 | 8.4 | 8.44 | -0.12% | 42,176 | 35,808,223 |
| 2024-07-01 | 8.47 | 8.56 | 8.3 | 8.45 | -1.05% | 54,525 | 45,859,768 |
| 2024-06-28 | 8.67 | 8.84 | 8.51 | 8.54 | -1.73% | 59,923 | 52,056,774 |
| 2024-06-27 | 8.7 | 8.88 | 8.66 | 8.69 | -0.8% | 68,324 | 59,962,430 |
| 2024-06-26 | 8.26 | 8.78 | 8.22 | 8.76 | +6.05% | 87,116 | 74,371,660 |
| 2024-06-25 | 8.25 | 8.41 | 8.19 | 8.26 | +0.24% | 46,428 | 38,482,521 |
| 2024-06-24 | 8.57 | 8.57 | 8.21 | 8.24 | -4.41% | 79,526 | 66,323,679 |
| 2024-06-21 | 8.67 | 8.78 | 8.58 | 8.62 | -0.92% | 40,125 | 34,738,679 |
| 2024-06-20 | 9 | 9.03 | 8.68 | 8.7 | -3.44% | 69,293 | 61,065,629 |
| 2024-06-19 | 9.22 | 9.24 | 9 | 9.01 | -1.64% | 44,863 | 40,766,912 |
| 2024-06-18 | 9.02 | 9.23 | 9 | 9.16 | +1.44% | 57,649 | 52,866,600 |
| 2024-06-17 | 9.1 | 9.14 | 9.01 | 9.03 | -0.99% | 46,294 | 41,993,456 |
| 2024-06-14 | 9.15 | 9.17 | 9 | 9.12 | +0.11% | 50,187 | 45,578,905 |
| 2024-06-13 | 9.14 | 9.19 | 9.05 | 9.11 | -0.22% | 60,763 | 55,451,888 |
| 2024-06-12 | 8.99 | 9.16 | 8.91 | 9.13 | +2.24% | 63,444 | 57,670,248 |
| 2024-06-11 | 8.79 | 8.97 | 8.61 | 8.93 | +1.48% | 74,812 | 66,049,001 |
| 2024-06-07 | 8.64 | 8.9 | 8.58 | 8.8 | -0.11% | 111,354 | 97,420,516 |
| 2024-06-06 | 9.38 | 9.46 | 8.81 | 8.81 | -10.01% | 188,505 | 168,820,504 |
| 2024-06-05 | 9.85 | 9.92 | 9.78 | 9.79 | -0.81% | 33,370 | 32,845,176 |
| 2024-06-04 | 10 | 10 | 9.81 | 9.87 | -1.5% | 56,386 | 55,639,600 |
| 2024-06-03 | 10.26 | 10.26 | 9.97 | 10.02 | -2.34% | 53,693 | 54,036,930 |
| 2024-05-31 | 10.15 | 10.28 | 10.15 | 10.26 | +1.28% | 38,680 | 39,565,884 |
| 2024-05-30 | 10.06 | 10.2 | 9.93 | 10.13 | +0.5% | 42,056 | 42,575,543 |
| 2024-05-29 | 10.11 | 10.21 | 10.04 | 10.08 | -0.3% | 45,827 | 46,328,091 |
| 2024-05-28 | 10.3 | 10.34 | 10.1 | 10.11 | -2.22% | 52,255 | 53,104,663 |
| 2024-05-27 | 10.33 | 10.4 | 10.15 | 10.34 | +0.1% | 58,419 | 59,848,718 |
| 2024-05-24 | 10.54 | 10.62 | 10.32 | 10.33 | -2.09% | 60,688 | 63,256,661 |
| 2024-05-23 | 10.79 | 10.8 | 10.54 | 10.55 | -2.5% | 72,316 | 76,874,487 |
| 2024-05-22 | 10.69 | 10.82 | 10.57 | 10.82 | +1.22% | 76,494 | 81,998,681 |
| 2024-05-21 | 10.7 | 10.8 | 10.62 | 10.69 | +0.47% | 96,878 | 103,797,009 |
| 2024-05-20 | 10.5 | 10.65 | 10.42 | 10.64 | +1.33% | 71,082 | 75,198,634 |
| 2024-05-17 | 10.53 | 10.6 | 10.32 | 10.5 | -0.19% | 77,433 | 80,578,810 |
| 2024-05-16 | 10.56 | 10.62 | 10.43 | 10.52 | +0.38% | 61,520 | 64,868,259 |
| 2024-05-15 | 10.64 | 10.68 | 10.45 | 10.48 | -1.13% | 63,222 | 66,709,938 |
| 2024-05-14 | 10.6 | 10.71 | 10.51 | 10.6 | +1.34% | 75,720 | 80,327,366 |
| 2024-05-13 | 10.7 | 10.71 | 10.42 | 10.46 | -3.24% | 91,438 | 96,403,350 |
| 2024-05-10 | 11.07 | 11.07 | 10.77 | 10.81 | -1.55% | 87,753 | 95,202,209 |
| 2024-05-09 | 10.8 | 11.18 | 10.79 | 10.98 | +1.86% | 99,974 | 109,583,371 |
| 2024-05-08 | 11.13 | 11.13 | 10.75 | 10.78 | -3.58% | 130,911 | 142,434,034 |
| 2024-05-07 | 11.16 | 11.33 | 11.1 | 11.18 | +0.09% | 102,291 | 114,600,544 |
| 2024-05-06 | 11.25 | 11.43 | 11.06 | 11.17 | +0.9% | 134,342 | 150,943,934 |
| 2024-04-30 | 11.33 | 11.41 | 11 | 11.07 | -1.86% | 121,232 | 135,242,264 |
| 2024-04-29 | 11.25 | 11.4 | 11.11 | 11.28 | -0.27% | 174,592 | 196,514,003 |
| 2024-04-26 | 10.89 | 11.7 | 10.62 | 11.31 | -4.07% | 305,651 | 337,284,033 |
| 2024-04-25 | 11.68 | 11.79 | 11.53 | 11.79 | +0.51% | 102,536 | 119,605,382 |
| 2024-04-24 | 11.39 | 11.73 | 11.34 | 11.73 | +3.26% | 102,161 | 118,352,606 |
| 2024-04-23 | 11.33 | 11.53 | 11.31 | 11.36 | +1.16% | 77,347 | 88,302,439 |
| 2024-04-22 | 11.05 | 11.34 | 10.95 | 11.23 | -0.71% | 65,379 | 72,973,368 |
| 2024-04-19 | 11.37 | 11.55 | 11.3 | 11.31 | -1.31% | 80,989 | 92,232,085 |
| 2024-04-18 | 11.49 | 11.68 | 11.35 | 11.46 | -1.46% | 116,755 | 134,566,796 |
| 2024-04-17 | 11.14 | 11.66 | 11.12 | 11.63 | +6.8% | 127,644 | 145,688,764 |
| 2024-04-16 | 11.39 | 11.4 | 10.85 | 10.89 | -4.72% | 123,547 | 136,590,692 |
| 2024-04-15 | 11.51 | 11.62 | 11.14 | 11.43 | -0.87% | 109,262 | 124,221,791 |
| 2024-04-12 | 11.73 | 11.81 | 11.51 | 11.53 | -1.71% | 89,101 | 103,693,572 |
| 2024-04-11 | 11.56 | 11.87 | 11.52 | 11.73 | +0.95% | 109,389 | 128,714,085 |
| 2024-04-10 | 11.94 | 11.95 | 11.5 | 11.62 | -3.41% | 115,787 | 135,466,695 |
| 2024-04-09 | 11.76 | 12.03 | 11.76 | 12.03 | +1.6% | 75,463 | 90,089,401 |
| 2024-04-08 | 12.11 | 12.11 | 11.8 | 11.84 | -2.15% | 95,441 | 113,603,248 |
| 2024-04-03 | 12.4 | 12.41 | 12.02 | 12.1 | -2.58% | 135,221 | 164,085,225 |
| 2024-04-02 | 12.85 | 12.85 | 12.37 | 12.42 | -3.35% | 146,313 | 183,137,790 |
| 2024-04-01 | 12.6 | 12.86 | 12.6 | 12.85 | +2.55% | 134,377 | 171,598,699 |
| 2024-03-29 | 12.38 | 12.53 | 12.2 | 12.53 | +0.4% | 109,979 | 135,773,226 |
| 2024-03-28 | 12.06 | 12.61 | 12.05 | 12.48 | +3.06% | 149,880 | 186,367,112 |
| 2024-03-27 | 12.75 | 12.96 | 12.1 | 12.11 | -5.39% | 193,041 | 239,311,039 |
| 2024-03-26 | 13.16 | 13.27 | 12.59 | 12.8 | -3.9% | 259,009 | 334,417,131 |
| 2024-03-25 | 14 | 14 | 13.26 | 13.32 | -3.83% | 313,526 | 427,429,075 |
| 2024-03-22 | 13.42 | 14 | 13.26 | 13.85 | +2.67% | 393,811 | 537,897,791 |
| 2024-03-21 | 13.57 | 13.86 | 13.48 | 13.49 | +0.07% | 329,356 | 448,899,145 |
| 2024-03-20 | 13.17 | 13.58 | 13.15 | 13.48 | +2.51% | 302,573 | 404,756,135 |
| 2024-03-19 | 13.25 | 13.35 | 13.12 | 13.15 | -0.53% | 203,592 | 269,247,528 |
| 2024-03-18 | 12.92 | 13.25 | 12.83 | 13.22 | +2.4% | 240,595 | 314,495,465 |
| 2024-03-15 | 12.81 | 12.92 | 12.57 | 12.91 | +0.08% | 163,336 | 208,172,550 |
| 2024-03-14 | 13.09 | 13.12 | 12.7 | 12.9 | -2.49% | 212,513 | 274,769,972 |
| 2024-03-13 | 12.95 | 13.49 | 12.91 | 13.23 | +2.16% | 381,131 | 505,551,570 |
| 2024-03-12 | 12.85 | 12.98 | 12.73 | 12.95 | +0.23% | 203,976 | 262,744,290 |
| 2024-03-11 | 12.6 | 12.93 | 12.5 | 12.92 | +3.36% | 250,693 | 319,647,081 |
| 2024-03-08 | 12.4 | 12.55 | 12.23 | 12.5 | +0.97% | 151,088 | 187,450,434 |
| 2024-03-07 | 12.88 | 12.95 | 12.38 | 12.38 | -4.18% | 203,955 | 257,528,043 |
| 2024-03-06 | 12.9 | 13.08 | 12.67 | 12.92 | -0.23% | 200,841 | 258,469,703 |
| 2024-03-05 | 13.05 | 13.23 | 12.83 | 12.95 | -2.78% | 282,447 | 367,863,285 |
| 2024-03-04 | 12.82 | 13.34 | 12.41 | 13.32 | +3.5% | 358,741 | 461,356,081 |
| 2024-03-01 | 12.79 | 12.88 | 12.57 | 12.87 | +0.86% | 225,192 | 287,150,634 |
| 2024-02-29 | 12.15 | 12.77 | 12.12 | 12.76 | +4.16% | 219,681 | 276,843,379 |
| 2024-02-28 | 13.1 | 13.37 | 12.22 | 12.25 | -6.91% | 372,971 | 480,591,131 |
| 2024-02-27 | 12.76 | 13.22 | 12.65 | 13.16 | +2.41% | 274,734 | 357,076,030 |
| 2024-02-26 | 12.77 | 13.19 | 12.55 | 12.85 | -0.54% | 296,350 | 379,513,493 |
| 2024-02-23 | 12.65 | 13 | 12.34 | 12.92 | +3.78% | 342,013 | 434,444,584 |
| 2024-02-22 | 12.2 | 12.59 | 12.2 | 12.45 | +1.47% | 215,481 | 267,397,483 |
| 2024-02-21 | 12.25 | 12.72 | 12.12 | 12.27 | -1.05% | 274,481 | 341,158,299 |
| 2024-02-20 | 12.4 | 12.49 | 12.1 | 12.4 | -1.43% | 263,854 | 324,618,263 |
| 2024-02-19 | 12.2 | 12.59 | 11.91 | 12.58 | +8.08% | 334,604 | 410,029,488 |
| 2024-02-08 | 11.1 | 11.65 | 11.1 | 11.64 | +5.63% | 208,525 | 238,415,188 |
| 2024-02-07 | 10.9 | 11.4 | 10.8 | 11.02 | +1.1% | 202,762 | 225,393,848 |
| 2024-02-06 | 9.9 | 11.09 | 9.81 | 10.9 | +6.65% | 194,519 | 205,139,679 |
| 2024-02-05 | 11.19 | 11.2 | 10.22 | 10.22 | -10.04% | 241,773 | 253,529,293 |
| 2024-02-02 | 11.25 | 11.58 | 10.9 | 11.36 | +1.07% | 219,229 | 247,628,920 |
| 2024-02-01 | 11.2 | 11.62 | 10.85 | 11.24 | -0.97% | 169,431 | 190,246,586 |
| 2024-01-31 | 11.54 | 11.98 | 11.34 | 11.35 | -2.16% | 182,833 | 213,988,652 |
| 2024-01-30 | 12.05 | 12.17 | 11.57 | 11.6 | -6.15% | 195,617 | 232,398,900 |
| 2024-01-29 | 12.23 | 12.63 | 11.81 | 12.36 | +0.49% | 268,092 | 330,015,910 |
| 2024-01-26 | 12.48 | 12.93 | 12.25 | 12.3 | +1.4% | 333,759 | 419,049,230 |
| 2024-01-25 | 11.82 | 12.21 | 11.65 | 12.13 | +1.51% | 221,886 | 265,769,922 |
| 2024-01-24 | 11.67 | 12 | 11.25 | 11.95 | +3.02% | 189,766 | 219,847,151 |
| 2024-01-23 | 11.3 | 11.69 | 11.05 | 11.6 | +2.47% | 167,746 | 192,661,650 |
| 2024-01-22 | 12.14 | 12.3 | 11.16 | 11.32 | -7.21% | 220,504 | 258,429,175 |
| 2024-01-19 | 11.85 | 12.37 | 11.84 | 12.2 | +2.01% | 247,272 | 301,113,253 |
| 2024-01-18 | 11.66 | 11.98 | 11.43 | 11.96 | +0.67% | 204,040 | 238,773,883 |
| 2024-01-17 | 12.55 | 12.6 | 11.8 | 11.88 | -6.6% | 261,168 | 315,779,017 |
| 2024-01-16 | 13.2 | 13.2 | 12.33 | 12.72 | -4.07% | 296,828 | 376,928,131 |
| 2024-01-15 | 13.19 | 13.52 | 12.86 | 13.26 | +0.53% | 170,251 | 225,134,032 |
| 2024-01-12 | 13.55 | 13.8 | 13.15 | 13.19 | -4.14% | 218,182 | 292,966,877 |
| 2024-01-11 | 13.26 | 13.85 | 13.26 | 13.76 | +4.08% | 278,688 | 379,716,143 |
| 2024-01-10 | 14.11 | 14.19 | 13.2 | 13.22 | -7.49% | 357,542 | 481,881,342 |
| 2024-01-09 | 14.4 | 14.84 | 14.13 | 14.29 | -1.65% | 312,421 | 449,745,466 |
| 2024-01-08 | 14.02 | 14.75 | 13.61 | 14.53 | +2.69% | 440,692 | 631,420,858 |
| 2024-01-05 | 14.56 | 14.7 | 13.93 | 14.15 | -4.52% | 459,651 | 657,390,021 |
| 2024-01-04 | 14.31 | 15.24 | 14.15 | 14.82 | +3.78% | 685,300 | 1,010,136,986 |
| 2024-01-03 | 14.13 | 14.57 | 14 | 14.28 | +1.06% | 459,882 | 656,517,909 |
| 2024-01-02 | 15 | 15 | 14.1 | 14.13 | -1.74% | 678,008 | 984,076,391 |
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：