股票概览
11.09
+0.09%
+0.01
11.13
开盘价
11.25
最高价
10.93
最低价
226,762
成交量
数据更新至: 2025-03-25
技术指标
10.99
MA5 (5日均线)
10.64
MA10 (10日均线)
10.53
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 | 11.13 | 11.25 | 10.93 | 11.09 | +0.09% | 226,762 | 252,154,494 |
| 2025-03-24 | 10.6 | 11.31 | 10.54 | 11.08 | +3.84% | 542,642 | 600,564,516 |
| 2025-03-21 | 11.06 | 11.06 | 10.61 | 10.67 | -3.79% | 279,123 | 301,206,216 |
| 2025-03-20 | 10.98 | 11.23 | 10.85 | 11.09 | +0.82% | 272,155 | 299,719,387 |
| 2025-03-19 | 11.01 | 11.11 | 10.79 | 11 | -0.45% | 321,173 | 351,841,056 |
| 2025-03-18 | 10.68 | 11.14 | 10.6 | 11.05 | +4.74% | 702,720 | 772,501,879 |
| 2025-03-17 | 10.3 | 10.7 | 9.96 | 10.55 | +4.77% | 580,182 | 605,497,523 |
| 2025-03-14 | 9.85 | 10.08 | 9.8 | 10.07 | +2.13% | 274,697 | 274,185,328 |
| 2025-03-13 | 9.95 | 9.96 | 9.6 | 9.86 | -0.8% | 312,595 | 304,958,713 |
| 2025-03-12 | 9.9 | 10.05 | 9.75 | 9.94 | +0.61% | 246,702 | 244,926,591 |
| 2025-03-11 | 9.88 | 9.95 | 9.68 | 9.88 | -0.4% | 316,242 | 310,572,648 |
| 2025-03-10 | 10.31 | 10.5 | 9.79 | 9.92 | -3.6% | 499,121 | 502,340,948 |
| 2025-03-07 | 10.46 | 10.57 | 10.23 | 10.29 | -1.63% | 218,098 | 227,282,368 |
| 2025-03-06 | 10.41 | 10.53 | 10.25 | 10.46 | +1.16% | 264,564 | 274,515,235 |
| 2025-03-05 | 10.47 | 10.68 | 10.23 | 10.34 | -1.24% | 266,761 | 277,786,790 |
| 2025-03-04 | 10.27 | 10.66 | 10.24 | 10.47 | +1.45% | 209,158 | 220,148,257 |
| 2025-03-03 | 10.66 | 10.74 | 10.28 | 10.32 | -3.28% | 416,017 | 436,336,234 |
| 2025-02-28 | 10.92 | 10.93 | 10.6 | 10.67 | -2.29% | 280,588 | 301,812,876 |
| 2025-02-27 | 10.85 | 11.08 | 10.81 | 10.92 | +0.65% | 245,358 | 267,773,071 |
| 2025-02-26 | 10.91 | 10.95 | 10.65 | 10.85 | 0% | 293,225 | 316,831,303 |
| 2025-02-25 | 10.87 | 11.12 | 10.71 | 10.85 | -2.25% | 395,780 | 430,751,067 |
| 2025-02-24 | 12 | 12.01 | 11 | 11.1 | -6.17% | 659,329 | 753,125,476 |
| 2025-02-21 | 11.43 | 11.87 | 11.28 | 11.83 | +4.05% | 373,616 | 433,903,399 |
| 2025-02-20 | 10.8 | 11.49 | 10.75 | 11.37 | +5.08% | 456,766 | 506,783,568 |
| 2025-02-19 | 10.95 | 11.08 | 10.74 | 10.82 | -2.26% | 442,263 | 481,005,197 |
| 2025-02-18 | 11.44 | 11.45 | 10.91 | 11.07 | -3.23% | 404,335 | 448,944,893 |
| 2025-02-17 | 11.17 | 11.6 | 11.14 | 11.44 | +3.81% | 758,695 | 860,096,987 |
| 2025-02-14 | 10.43 | 11.05 | 10.25 | 11.02 | +7.72% | 546,136 | 587,997,519 |
| 2025-02-13 | 10.4 | 10.86 | 10.2 | 10.23 | -1.54% | 537,226 | 565,712,476 |
| 2025-02-12 | 10.21 | 10.41 | 10.11 | 10.39 | +1.46% | 244,297 | 251,976,417 |
| 2025-02-11 | 9.72 | 10.5 | 9.64 | 10.24 | +5.79% | 501,780 | 506,067,199 |
| 2025-02-10 | 9.9 | 9.9 | 9.62 | 9.68 | -2.32% | 292,448 | 284,279,217 |
| 2025-02-07 | 9.94 | 9.99 | 9.7 | 9.91 | -0.2% | 327,544 | 323,348,400 |
| 2025-02-06 | 9.88 | 9.98 | 9.74 | 9.93 | +0.1% | 278,676 | 274,340,458 |
| 2025-02-05 | 10.18 | 10.23 | 9.75 | 9.92 | -2.27% | 269,081 | 266,810,649 |
| 2025-01-27 | 10.08 | 10.28 | 9.98 | 10.15 | +0.59% | 394,141 | 400,315,347 |
| 2025-01-24 | 9.95 | 10.36 | 9.94 | 10.09 | +1.61% | 308,513 | 311,269,189 |
| 2025-01-23 | 9.87 | 10.28 | 9.73 | 9.93 | +4.86% | 588,164 | 587,146,287 |
| 2025-01-22 | 9.41 | 9.49 | 9.27 | 9.47 | +0.42% | 170,472 | 160,371,397 |
| 2025-01-21 | 9.42 | 9.55 | 9.26 | 9.43 | +0.53% | 213,664 | 200,391,436 |
| 2025-01-20 | 9.31 | 9.61 | 9.3 | 9.38 | +1.85% | 335,970 | 317,419,740 |
| 2025-01-17 | 9.02 | 9.28 | 8.92 | 9.21 | +2.11% | 327,251 | 299,487,286 |
| 2025-01-16 | 8.74 | 9.15 | 8.68 | 9.02 | +3.68% | 375,206 | 338,247,254 |
| 2025-01-15 | 8.74 | 8.79 | 8.53 | 8.7 | -0.91% | 207,445 | 179,814,755 |
| 2025-01-14 | 8.47 | 8.8 | 8.33 | 8.78 | +3.66% | 258,298 | 223,189,564 |
| 2025-01-13 | 8.49 | 8.59 | 8.27 | 8.47 | -0.82% | 240,038 | 201,820,340 |
| 2025-01-10 | 8.7 | 8.72 | 8.52 | 8.54 | -2.06% | 202,460 | 174,469,400 |
| 2025-01-09 | 8.7 | 8.9 | 8.63 | 8.72 | -0.68% | 197,873 | 173,383,484 |
| 2025-01-08 | 8.83 | 8.85 | 8.38 | 8.78 | -0.79% | 441,529 | 379,671,889 |
| 2025-01-07 | 8.57 | 8.9 | 8.51 | 8.85 | +3.27% | 390,247 | 342,568,885 |
| 2025-01-06 | 8.27 | 8.77 | 8.16 | 8.57 | +3.63% | 480,634 | 412,141,552 |
| 2025-01-03 | 8.28 | 8.5 | 8.15 | 8.27 | -0.36% | 439,598 | 366,580,151 |
| 2025-01-02 | 9.09 | 9.09 | 8.23 | 8.3 | -8.79% | 553,669 | 474,991,329 |
| 2024-12-31 | 9.19 | 9.4 | 9.01 | 9.1 | -0.66% | 427,109 | 390,650,765 |
| 2024-12-30 | 8.62 | 9.22 | 8.46 | 9.16 | +7.13% | 678,524 | 606,463,430 |
| 2024-12-27 | 8.3 | 8.59 | 8.27 | 8.55 | +3.26% | 371,747 | 315,729,475 |
| 2024-12-26 | 8.12 | 8.32 | 8.07 | 8.28 | +2.1% | 224,016 | 183,836,587 |
| 2024-12-25 | 8.26 | 8.29 | 7.98 | 8.11 | -0.98% | 208,103 | 168,679,380 |
| 2024-12-24 | 8.19 | 8.27 | 8.1 | 8.19 | +0.37% | 213,772 | 174,791,993 |
| 2024-12-23 | 8.43 | 8.57 | 8.12 | 8.16 | -3.2% | 277,585 | 229,737,657 |
| 2024-12-20 | 8.59 | 8.65 | 8.29 | 8.43 | -1.63% | 404,342 | 340,970,460 |
| 2024-12-19 | 8.15 | 8.59 | 8.15 | 8.57 | +3.88% | 466,288 | 394,892,200 |
| 2024-12-18 | 7.78 | 8.43 | 7.77 | 8.25 | +6.31% | 561,059 | 458,700,758 |
| 2024-12-17 | 7.76 | 7.88 | 7.74 | 7.76 | 0% | 162,669 | 126,774,862 |
| 2024-12-16 | 7.89 | 8.02 | 7.72 | 7.76 | -1.77% | 195,583 | 153,242,318 |
| 2024-12-13 | 8.02 | 8.2 | 7.88 | 7.9 | -2.59% | 230,336 | 184,591,544 |
| 2024-12-12 | 7.87 | 8.19 | 7.66 | 8.11 | +3.05% | 326,041 | 258,643,499 |
| 2024-12-11 | 7.74 | 7.93 | 7.72 | 7.87 | +1.55% | 226,415 | 178,258,805 |
| 2024-12-10 | 7.88 | 7.92 | 7.72 | 7.75 | +0.13% | 221,349 | 172,809,552 |
| 2024-12-09 | 7.81 | 7.89 | 7.7 | 7.74 | -0.64% | 181,905 | 141,538,365 |
| 2024-12-06 | 7.77 | 7.88 | 7.64 | 7.79 | +0.39% | 207,095 | 160,556,578 |
| 2024-12-05 | 7.68 | 7.78 | 7.56 | 7.76 | +1.04% | 273,982 | 209,595,018 |
| 2024-12-04 | 7.8 | 7.86 | 7.62 | 7.68 | -2.17% | 235,544 | 182,036,302 |
| 2024-12-03 | 7.99 | 8.05 | 7.77 | 7.85 | -1.75% | 249,260 | 195,870,274 |
| 2024-12-02 | 7.85 | 8.01 | 7.8 | 7.99 | +1.65% | 218,543 | 173,639,732 |
| 2024-11-29 | 8.06 | 8.13 | 7.85 | 7.86 | -2.12% | 349,953 | 277,057,526 |
| 2024-11-28 | 8.13 | 8.33 | 8.01 | 8.03 | -2.19% | 263,580 | 214,240,194 |
| 2024-11-27 | 8.41 | 8.46 | 7.89 | 8.21 | -0.36% | 409,150 | 330,987,258 |
| 2024-11-26 | 8.16 | 8.32 | 8.02 | 8.24 | +0.98% | 319,946 | 261,195,159 |
| 2024-11-25 | 8 | 8.28 | 7.6 | 8.16 | +3.95% | 476,318 | 381,946,087 |
| 2024-11-22 | 7.99 | 8.25 | 7.8 | 7.85 | -1.75% | 369,232 | 293,792,709 |
| 2024-11-21 | 7.81 | 7.99 | 7.75 | 7.99 | +2.7% | 265,155 | 208,934,513 |
| 2024-11-20 | 7.88 | 7.95 | 7.69 | 7.78 | -1.27% | 271,385 | 210,516,504 |
| 2024-11-19 | 7.95 | 8.04 | 7.77 | 7.88 | 0% | 315,485 | 248,416,682 |
| 2024-11-18 | 8.17 | 8.21 | 7.8 | 7.88 | -2.6% | 324,946 | 260,217,696 |
| 2024-11-15 | 8.4 | 8.48 | 8.06 | 8.09 | -4.03% | 289,539 | 239,565,014 |
| 2024-11-14 | 8.66 | 8.77 | 8.42 | 8.43 | -2.66% | 286,112 | 243,143,198 |
| 2024-11-13 | 8.44 | 8.68 | 8.36 | 8.66 | +2.12% | 332,138 | 283,945,331 |
| 2024-11-12 | 8.5 | 8.66 | 8.41 | 8.48 | +0.12% | 332,390 | 282,903,266 |
| 2024-11-11 | 8.17 | 8.59 | 8.09 | 8.47 | +3.67% | 485,092 | 406,777,943 |
| 2024-11-08 | 8.12 | 8.26 | 8.08 | 8.17 | +0.74% | 303,127 | 247,057,115 |
| 2024-11-07 | 8.11 | 8.2 | 8 | 8.11 | -1.58% | 380,206 | 306,585,255 |
| 2024-11-06 | 8.17 | 8.38 | 8.17 | 8.24 | +1.73% | 495,346 | 409,752,302 |
| 2024-11-05 | 8.12 | 8.26 | 8 | 8.1 | -1.1% | 300,172 | 243,753,498 |
| 2024-11-04 | 8 | 8.2 | 7.99 | 8.19 | +2.5% | 194,419 | 157,667,724 |
| 2024-11-01 | 8.4 | 8.4 | 7.92 | 7.99 | -2.2% | 293,027 | 235,708,096 |
| 2024-10-31 | 8.38 | 8.38 | 8.13 | 8.17 | -2.51% | 347,649 | 285,059,244 |
| 2024-10-30 | 8.74 | 8.74 | 8.28 | 8.38 | -3.23% | 430,425 | 364,951,236 |
| 2024-10-29 | 8.43 | 8.97 | 8.42 | 8.66 | +3.84% | 501,316 | 438,493,348 |
| 2024-10-28 | 8.24 | 8.35 | 8.1 | 8.34 | +1.21% | 208,880 | 172,287,497 |
| 2024-10-25 | 8.04 | 8.28 | 8.04 | 8.24 | +1.98% | 184,714 | 151,435,220 |
| 2024-10-24 | 8.26 | 8.34 | 8.05 | 8.08 | -3.12% | 233,449 | 189,850,159 |
| 2024-10-23 | 8.15 | 8.46 | 8.12 | 8.34 | +2.21% | 311,703 | 259,376,606 |
| 2024-10-22 | 8.26 | 8.27 | 8.05 | 8.16 | -0.12% | 261,586 | 212,488,421 |
| 2024-10-21 | 8.13 | 8.41 | 8.01 | 8.17 | +0.62% | 357,930 | 291,903,809 |
| 2024-10-18 | 7.75 | 8.26 | 7.74 | 8.12 | +4.91% | 414,252 | 336,105,852 |
| 2024-10-17 | 7.9 | 7.98 | 7.68 | 7.74 | -1.02% | 193,842 | 152,054,975 |
| 2024-10-16 | 7.7 | 7.93 | 7.6 | 7.82 | +1.16% | 182,425 | 142,227,484 |
| 2024-10-15 | 8.01 | 8.01 | 7.7 | 7.73 | -3.25% | 265,496 | 207,232,784 |
| 2024-10-14 | 7.63 | 8.13 | 7.52 | 7.99 | +5.27% | 393,521 | 310,084,576 |
| 2024-10-11 | 8.07 | 8.07 | 7.5 | 7.59 | -5.95% | 295,182 | 227,985,779 |
| 2024-10-10 | 8.16 | 8.42 | 7.92 | 8.07 | -0.74% | 386,051 | 315,047,224 |
| 2024-10-09 | 8.48 | 8.62 | 8.07 | 8.13 | -5.47% | 543,032 | 453,905,174 |
| 2024-10-08 | 8.7 | 8.7 | 8.17 | 8.6 | +8.72% | 811,947 | 689,854,188 |
| 2024-09-30 | 7.81 | 8.05 | 7.45 | 7.91 | +5.61% | 653,824 | 508,674,113 |
| 2024-09-27 | 7.24 | 7.51 | 7.22 | 7.49 | +4.17% | 254,747 | 188,528,564 |
| 2024-09-26 | 7.12 | 7.2 | 7.03 | 7.19 | +0.98% | 271,667 | 193,602,831 |
| 2024-09-25 | 7.05 | 7.35 | 6.96 | 7.12 | +0.99% | 335,043 | 240,285,352 |
| 2024-09-24 | 6.98 | 7.15 | 6.84 | 7.05 | +1.44% | 333,371 | 233,938,593 |
| 2024-09-23 | 6.99 | 7.11 | 6.92 | 6.95 | -0.57% | 207,609 | 145,988,094 |
| 2024-09-20 | 7.01 | 7.06 | 6.9 | 6.99 | -0.43% | 160,912 | 112,508,788 |
| 2024-09-19 | 7.02 | 7.16 | 6.94 | 7.02 | +0.14% | 234,268 | 165,045,848 |
| 2024-09-18 | 6.86 | 7.08 | 6.8 | 7.01 | +1.89% | 305,357 | 212,889,723 |
| 2024-09-13 | 6.85 | 6.95 | 6.76 | 6.88 | 0% | 144,400 | 99,097,956 |
| 2024-09-12 | 6.87 | 7.24 | 6.86 | 6.88 | +0.29% | 240,667 | 168,802,422 |
| 2024-09-11 | 6.68 | 6.87 | 6.68 | 6.86 | +1.93% | 124,380 | 84,762,001 |
| 2024-09-10 | 6.69 | 6.76 | 6.61 | 6.73 | +0.3% | 111,644 | 74,693,979 |
| 2024-09-09 | 6.65 | 6.84 | 6.61 | 6.71 | -0.15% | 203,685 | 137,711,330 |
| 2024-09-06 | 6.83 | 6.94 | 6.7 | 6.72 | -1.61% | 148,041 | 100,654,306 |
| 2024-09-05 | 6.77 | 6.92 | 6.7 | 6.83 | +1.49% | 167,859 | 114,676,023 |
| 2024-09-04 | 6.66 | 6.85 | 6.56 | 6.73 | +0.3% | 154,991 | 104,021,431 |
| 2024-09-03 | 6.73 | 6.79 | 6.56 | 6.71 | -0.74% | 204,002 | 136,185,686 |
| 2024-09-02 | 7.09 | 7.09 | 6.73 | 6.76 | -2.87% | 245,848 | 168,833,705 |
| 2024-08-30 | 6.75 | 7.08 | 6.75 | 6.96 | +4.98% | 505,624 | 351,125,258 |
| 2024-08-29 | 6.55 | 6.66 | 6.38 | 6.63 | +2.31% | 232,046 | 152,031,551 |
| 2024-08-28 | 6.2 | 6.67 | 6.19 | 6.48 | +4.01% | 306,388 | 198,341,925 |
| 2024-08-27 | 6.31 | 6.39 | 6.2 | 6.23 | -1.27% | 153,728 | 95,913,020 |
| 2024-08-26 | 6.26 | 6.36 | 6.11 | 6.31 | +1.61% | 229,808 | 143,254,212 |
| 2024-08-23 | 6.35 | 6.47 | 6.16 | 6.21 | -1.74% | 258,758 | 162,305,354 |
| 2024-08-22 | 6.33 | 6.47 | 6.11 | 6.32 | -0.16% | 412,941 | 259,992,189 |
| 2024-08-21 | 5.99 | 6.42 | 5.92 | 6.33 | +6.93% | 503,401 | 311,613,827 |
| 2024-08-20 | 6.13 | 6.14 | 5.88 | 5.92 | -3.58% | 251,282 | 149,872,270 |
| 2024-08-19 | 5.87 | 6.19 | 5.85 | 6.14 | +4.6% | 267,522 | 162,650,691 |
| 2024-08-16 | 5.95 | 6.01 | 5.87 | 5.87 | -1.84% | 161,201 | 95,385,963 |
| 2024-08-15 | 5.98 | 6.06 | 5.93 | 5.98 | -0.33% | 248,157 | 148,631,314 |
| 2024-08-14 | 6.26 | 6.3 | 6 | 6 | -3.07% | 210,271 | 127,705,913 |
| 2024-08-13 | 6.16 | 6.25 | 6.07 | 6.19 | -0.32% | 153,475 | 94,501,124 |
| 2024-08-12 | 6.33 | 6.36 | 6.13 | 6.21 | -2.2% | 236,751 | 146,955,723 |
| 2024-08-09 | 6.38 | 6.6 | 6.34 | 6.35 | +0.16% | 211,268 | 136,076,355 |
| 2024-08-08 | 6.47 | 6.51 | 6.33 | 6.34 | -1.25% | 212,010 | 135,724,934 |
| 2024-08-07 | 6.45 | 6.58 | 6.41 | 6.42 | +0.16% | 195,303 | 126,785,276 |
| 2024-08-06 | 6.55 | 6.75 | 6.35 | 6.41 | -1.84% | 258,930 | 168,559,732 |
| 2024-08-05 | 6.8 | 6.81 | 6.51 | 6.53 | -3.97% | 343,816 | 228,207,315 |
| 2024-08-02 | 6.73 | 7 | 6.63 | 6.8 | +0.74% | 372,298 | 253,841,155 |
| 2024-08-01 | 6.65 | 6.8 | 6.61 | 6.75 | +1.81% | 259,475 | 174,415,983 |
| 2024-07-31 | 6.59 | 6.68 | 6.38 | 6.63 | +0.45% | 415,401 | 271,335,102 |
| 2024-07-30 | 6.12 | 6.63 | 6.03 | 6.6 | +8.02% | 519,042 | 334,465,386 |
| 2024-07-29 | 5.95 | 6.15 | 5.92 | 6.11 | +3.04% | 224,664 | 135,986,271 |
| 2024-07-26 | 5.78 | 5.98 | 5.78 | 5.93 | +2.6% | 127,095 | 74,987,395 |
| 2024-07-25 | 5.74 | 5.9 | 5.68 | 5.78 | +0.35% | 187,510 | 108,159,518 |
| 2024-07-24 | 5.85 | 5.89 | 5.73 | 5.76 | -1.54% | 154,952 | 89,752,179 |
| 2024-07-23 | 6 | 6.02 | 5.83 | 5.85 | -2.34% | 122,674 | 72,821,328 |
| 2024-07-22 | 6.03 | 6.1 | 5.94 | 5.99 | -1.16% | 131,004 | 78,629,214 |
| 2024-07-19 | 6.17 | 6.18 | 6.03 | 6.06 | -1.46% | 132,885 | 80,833,019 |
| 2024-07-18 | 6.09 | 6.18 | 5.98 | 6.15 | +1.15% | 167,956 | 102,141,279 |
| 2024-07-17 | 6.36 | 6.38 | 6.07 | 6.08 | -4.7% | 230,625 | 141,762,994 |
| 2024-07-16 | 6.53 | 6.56 | 6.35 | 6.38 | -2.6% | 170,383 | 109,101,584 |
| 2024-07-15 | 6.54 | 6.69 | 6.5 | 6.55 | -0.15% | 143,866 | 94,719,975 |
| 2024-07-12 | 6.52 | 6.72 | 6.52 | 6.56 | +1.23% | 169,787 | 112,456,819 |
| 2024-07-11 | 6.38 | 6.5 | 6.36 | 6.48 | +1.89% | 163,909 | 105,680,590 |
| 2024-07-10 | 6.4 | 6.48 | 6.31 | 6.36 | -0.16% | 144,206 | 91,910,510 |
| 2024-07-09 | 6.24 | 6.4 | 6.13 | 6.37 | +1.92% | 249,102 | 156,077,966 |
| 2024-07-08 | 6.4 | 6.44 | 6.21 | 6.25 | -2.95% | 214,864 | 135,084,236 |
| 2024-07-05 | 6.38 | 6.49 | 6.19 | 6.44 | +1.26% | 295,360 | 186,565,730 |
| 2024-07-04 | 6.67 | 6.78 | 6.28 | 6.36 | -3.78% | 523,618 | 340,102,303 |
| 2024-07-03 | 6.98 | 7.05 | 6.56 | 6.61 | -1.49% | 536,812 | 363,103,248 |
| 2024-07-02 | 6.74 | 6.78 | 6.62 | 6.71 | -0.45% | 141,705 | 94,876,340 |
| 2024-07-01 | 6.83 | 6.85 | 6.66 | 6.74 | -0.59% | 177,891 | 120,456,336 |
| 2024-06-28 | 6.72 | 6.85 | 6.65 | 6.78 | +1.04% | 196,489 | 133,550,429 |
| 2024-06-27 | 6.94 | 6.95 | 6.69 | 6.71 | -3.87% | 198,363 | 134,771,165 |
| 2024-06-26 | 6.8 | 6.98 | 6.74 | 6.98 | +2.5% | 182,848 | 125,703,182 |
| 2024-06-25 | 6.82 | 6.95 | 6.76 | 6.81 | -0.15% | 220,956 | 151,403,046 |
| 2024-06-24 | 7.03 | 7.1 | 6.82 | 6.82 | -3.4% | 311,175 | 214,384,899 |
| 2024-06-21 | 7.05 | 7.14 | 6.9 | 7.06 | +0.71% | 273,569 | 192,816,391 |
| 2024-06-20 | 7.18 | 7.23 | 7 | 7.01 | -2.91% | 245,012 | 173,237,045 |
| 2024-06-19 | 7.22 | 7.35 | 7.14 | 7.22 | 0% | 345,772 | 250,752,594 |
| 2024-06-18 | 7.03 | 7.23 | 7 | 7.22 | +2.56% | 272,164 | 195,011,466 |
| 2024-06-17 | 7.16 | 7.33 | 7 | 7.04 | -1.4% | 299,382 | 213,053,342 |
| 2024-06-14 | 7.1 | 7.2 | 7.02 | 7.14 | +0.42% | 225,991 | 160,974,218 |
| 2024-06-13 | 7.05 | 7.18 | 7.01 | 7.11 | +0.85% | 233,636 | 165,836,684 |
| 2024-06-12 | 7 | 7.15 | 6.94 | 7.05 | -0.42% | 212,229 | 149,606,426 |
| 2024-06-11 | 7.04 | 7.12 | 6.8 | 7.08 | -0.14% | 258,250 | 181,273,188 |
| 2024-06-07 | 7.13 | 7.36 | 7 | 7.09 | +0.28% | 328,993 | 235,569,459 |
| 2024-06-06 | 7.14 | 7.2 | 6.9 | 7.07 | -0.14% | 334,247 | 235,347,231 |
| 2024-06-05 | 7.2 | 7.29 | 7.06 | 7.08 | -3.15% | 255,653 | 183,232,855 |
| 2024-06-04 | 7.17 | 7.33 | 7.08 | 7.31 | +1.53% | 313,134 | 225,334,163 |
| 2024-06-03 | 7.33 | 7.48 | 7.17 | 7.2 | -1.64% | 399,098 | 291,246,315 |
| 2024-05-31 | 7.1 | 7.36 | 7.07 | 7.32 | +3.1% | 382,024 | 276,974,030 |
| 2024-05-30 | 7.29 | 7.36 | 7.05 | 7.1 | -3.4% | 342,526 | 244,961,789 |
| 2024-05-29 | 7.27 | 7.4 | 7.17 | 7.35 | -0.14% | 364,073 | 265,422,041 |
| 2024-05-28 | 7.08 | 7.5 | 7.08 | 7.36 | +4.69% | 566,931 | 416,092,458 |
| 2024-05-27 | 7.02 | 7.1 | 6.88 | 7.03 | +0.14% | 255,451 | 178,586,114 |
| 2024-05-24 | 6.95 | 7.2 | 6.93 | 7.02 | +0.14% | 310,811 | 219,062,626 |
| 2024-05-23 | 7.16 | 7.18 | 6.95 | 7.01 | -2.37% | 368,303 | 259,513,147 |
| 2024-05-22 | 7.08 | 7.38 | 6.99 | 7.18 | +0.28% | 594,206 | 427,748,908 |
| 2024-05-21 | 7.51 | 7.64 | 6.8 | 7.16 | -4.66% | 902,676 | 654,319,627 |
| 2024-05-20 | 7.72 | 7.72 | 7.1 | 7.51 | -3.1% | 661,677 | 491,041,748 |
| 2024-05-17 | 7.81 | 7.85 | 7.47 | 7.75 | +0.65% | 657,228 | 504,329,134 |
| 2024-05-16 | 7.82 | 7.97 | 7.49 | 7.7 | -1.53% | 793,358 | 610,945,871 |
| 2024-05-15 | 8.09 | 8.2 | 7.75 | 7.82 | -3.93% | 667,966 | 531,301,656 |
| 2024-05-14 | 7.86 | 8.41 | 7.85 | 8.14 | +3.56% | 884,574 | 720,754,060 |
| 2024-05-13 | 8 | 8.1 | 7.7 | 7.86 | -0.76% | 854,964 | 676,427,628 |
| 2024-05-10 | 7.51 | 8.2 | 7.47 | 7.92 | +6.31% | 1,118,751 | 884,703,633 |
| 2024-05-09 | 7.11 | 7.46 | 7.09 | 7.45 | +4.78% | 537,326 | 395,084,905 |
| 2024-05-08 | 7.03 | 7.19 | 6.92 | 7.11 | +0.99% | 419,469 | 295,933,167 |
| 2024-05-07 | 6.88 | 7.09 | 6.7 | 7.04 | +2.47% | 466,669 | 325,066,194 |
| 2024-05-06 | 6.55 | 7.05 | 6.53 | 6.87 | +5.86% | 539,600 | 370,253,248 |
| 2024-04-30 | 6.5 | 6.55 | 6.44 | 6.49 | +0.15% | 207,064 | 134,441,399 |
| 2024-04-29 | 6.66 | 6.71 | 6.17 | 6.48 | -1.82% | 477,300 | 306,466,678 |
| 2024-04-26 | 6.45 | 6.63 | 6.42 | 6.6 | +2.17% | 254,881 | 167,178,662 |
| 2024-04-25 | 6.5 | 6.54 | 6.41 | 6.46 | -1.07% | 142,492 | 92,112,776 |
| 2024-04-24 | 6.46 | 6.59 | 6.44 | 6.53 | +1.08% | 192,929 | 125,763,696 |
| 2024-04-23 | 6.46 | 6.63 | 6.42 | 6.46 | -0.62% | 219,420 | 142,296,819 |
| 2024-04-22 | 6.42 | 6.61 | 6.27 | 6.5 | +0.93% | 328,598 | 212,596,052 |
| 2024-04-19 | 6.33 | 6.51 | 6.28 | 6.44 | +1.9% | 322,252 | 205,970,298 |
| 2024-04-18 | 6.31 | 6.47 | 6.29 | 6.32 | -0.47% | 232,076 | 147,977,056 |
| 2024-04-17 | 6.2 | 6.36 | 6.2 | 6.35 | +4.1% | 239,424 | 150,594,649 |
| 2024-04-16 | 6.33 | 6.39 | 6.08 | 6.1 | -3.79% | 291,387 | 180,160,040 |
| 2024-04-15 | 6.43 | 6.47 | 6.22 | 6.34 | -1.25% | 232,930 | 147,409,372 |
| 2024-04-12 | 6.4 | 6.51 | 6.38 | 6.42 | 0% | 153,338 | 98,565,133 |
| 2024-04-11 | 6.32 | 6.5 | 6.26 | 6.42 | +1.74% | 211,301 | 135,667,635 |
| 2024-04-10 | 6.42 | 6.46 | 6.24 | 6.31 | -1.41% | 193,519 | 122,754,753 |
| 2024-04-09 | 6.38 | 6.54 | 6.36 | 6.4 | -0.16% | 177,972 | 114,220,726 |
| 2024-04-08 | 6.46 | 6.52 | 6.36 | 6.41 | -0.77% | 226,712 | 145,476,518 |
| 2024-04-03 | 6.67 | 6.68 | 6.3 | 6.46 | -2.42% | 352,412 | 226,897,952 |
| 2024-04-02 | 6.58 | 6.82 | 6.49 | 6.62 | +0.15% | 432,431 | 287,264,765 |
| 2024-04-01 | 6.24 | 6.67 | 6.24 | 6.61 | +5.59% | 431,692 | 281,791,229 |
| 2024-03-29 | 6.15 | 6.27 | 6.1 | 6.26 | +1.62% | 239,416 | 148,260,843 |
| 2024-03-28 | 5.98 | 6.28 | 5.98 | 6.16 | +3.53% | 287,504 | 176,604,792 |
| 2024-03-27 | 6.15 | 6.2 | 5.94 | 5.95 | -3.57% | 295,272 | 178,681,328 |
| 2024-03-26 | 6.13 | 6.23 | 6.05 | 6.17 | +0.65% | 247,405 | 152,419,786 |
| 2024-03-25 | 6.28 | 6.35 | 6.12 | 6.13 | -2.85% | 309,848 | 193,496,452 |
| 2024-03-22 | 6.38 | 6.42 | 6.2 | 6.31 | -0.32% | 312,172 | 197,201,771 |
| 2024-03-21 | 6.35 | 6.43 | 6.2 | 6.33 | -0.31% | 404,229 | 254,780,006 |
| 2024-03-20 | 5.94 | 6.43 | 5.93 | 6.35 | +6.9% | 521,857 | 324,447,234 |
| 2024-03-19 | 6.13 | 6.15 | 5.91 | 5.94 | -3.26% | 342,576 | 204,997,378 |
| 2024-03-18 | 5.83 | 6.19 | 5.83 | 6.14 | +5.14% | 543,054 | 328,292,781 |
| 2024-03-15 | 5.71 | 5.86 | 5.71 | 5.84 | +1.92% | 256,525 | 148,344,151 |
| 2024-03-14 | 5.72 | 5.81 | 5.62 | 5.73 | +0.35% | 257,260 | 146,649,296 |
| 2024-03-13 | 5.63 | 5.92 | 5.56 | 5.71 | +1.96% | 388,934 | 223,587,002 |
| 2024-03-12 | 5.39 | 5.61 | 5.38 | 5.6 | +4.28% | 284,461 | 157,513,782 |
| 2024-03-11 | 5.28 | 5.37 | 5.23 | 5.37 | +1.51% | 131,760 | 70,186,352 |
| 2024-03-08 | 5.25 | 5.34 | 5.25 | 5.29 | +0.19% | 105,674 | 55,916,524 |
| 2024-03-07 | 5.23 | 5.4 | 5.22 | 5.28 | +0.96% | 220,145 | 117,544,886 |
| 2024-03-06 | 5.17 | 5.35 | 5.15 | 5.23 | +1.16% | 147,803 | 77,506,665 |
| 2024-03-05 | 5.15 | 5.19 | 5.07 | 5.17 | 0% | 129,891 | 66,848,265 |
| 2024-03-04 | 5.24 | 5.25 | 5.11 | 5.17 | -0.58% | 119,533 | 61,630,261 |
| 2024-03-01 | 5.25 | 5.35 | 5.15 | 5.2 | +0.39% | 188,361 | 98,503,128 |
| 2024-02-29 | 4.93 | 5.2 | 4.92 | 5.18 | +4.65% | 223,221 | 114,316,196 |
| 2024-02-28 | 5.12 | 5.36 | 4.95 | 4.95 | -2.75% | 344,671 | 178,356,342 |
| 2024-02-27 | 4.95 | 5.09 | 4.92 | 5.09 | +2.62% | 174,538 | 87,818,374 |
| 2024-02-26 | 4.93 | 5.02 | 4.92 | 4.96 | +0.2% | 133,333 | 66,255,328 |
| 2024-02-23 | 4.79 | 4.96 | 4.79 | 4.95 | +3.34% | 167,893 | 81,879,601 |
| 2024-02-22 | 4.72 | 4.8 | 4.7 | 4.79 | +0.84% | 99,712 | 47,478,550 |
| 2024-02-21 | 4.62 | 4.89 | 4.6 | 4.75 | +1.93% | 187,344 | 89,860,403 |
| 2024-02-20 | 4.6 | 4.68 | 4.56 | 4.66 | +1.3% | 115,266 | 53,370,911 |
| 2024-02-19 | 4.63 | 4.68 | 4.55 | 4.6 | +0.66% | 174,456 | 80,517,334 |
| 2024-02-08 | 4.46 | 4.69 | 4.45 | 4.57 | +1.78% | 276,497 | 127,259,202 |
| 2024-02-07 | 4.3 | 4.6 | 4.28 | 4.49 | +5.15% | 272,318 | 122,011,259 |
| 2024-02-06 | 3.96 | 4.37 | 3.86 | 4.27 | +7.02% | 226,356 | 92,932,862 |
| 2024-02-05 | 4.32 | 4.33 | 3.95 | 3.99 | -9.11% | 285,731 | 116,047,783 |
| 2024-02-02 | 4.68 | 4.68 | 4.16 | 4.39 | -4.36% | 261,450 | 115,037,148 |
| 2024-02-01 | 4.59 | 4.72 | 4.54 | 4.59 | 0% | 137,663 | 63,669,784 |
| 2024-01-31 | 4.78 | 4.81 | 4.58 | 4.59 | -4.38% | 160,928 | 75,221,447 |
| 2024-01-30 | 4.81 | 4.93 | 4.73 | 4.8 | -1.84% | 100,959 | 48,811,963 |
| 2024-01-29 | 4.98 | 5 | 4.88 | 4.89 | -2% | 84,600 | 41,702,983 |
| 2024-01-26 | 4.98 | 5.04 | 4.92 | 4.99 | +1.01% | 105,568 | 52,761,342 |
| 2024-01-25 | 4.81 | 4.97 | 4.78 | 4.94 | +2.7% | 99,484 | 48,588,235 |
| 2024-01-24 | 4.74 | 4.82 | 4.62 | 4.81 | +2.12% | 116,641 | 55,360,089 |
| 2024-01-23 | 4.63 | 4.74 | 4.54 | 4.71 | +1.51% | 143,393 | 66,787,297 |
| 2024-01-22 | 4.9 | 4.93 | 4.6 | 4.64 | -5.31% | 144,850 | 69,001,876 |
| 2024-01-19 | 4.94 | 5 | 4.89 | 4.9 | -0.61% | 88,301 | 43,632,460 |
| 2024-01-18 | 5.03 | 5.05 | 4.8 | 4.93 | -2.95% | 222,593 | 109,534,346 |
| 2024-01-17 | 5.11 | 5.18 | 5.06 | 5.08 | -0.78% | 153,531 | 78,819,209 |
| 2024-01-16 | 5.09 | 5.21 | 5.06 | 5.12 | +0.79% | 176,666 | 90,542,920 |
| 2024-01-15 | 5.07 | 5.12 | 4.99 | 5.08 | +0.2% | 90,818 | 45,995,199 |
| 2024-01-12 | 5.09 | 5.12 | 5.06 | 5.07 | -0.59% | 86,024 | 43,789,811 |
| 2024-01-11 | 5.08 | 5.13 | 5.04 | 5.1 | +0.39% | 101,827 | 51,667,219 |
| 2024-01-10 | 5.07 | 5.12 | 5 | 5.08 | +0.4% | 96,912 | 49,091,430 |
| 2024-01-09 | 5.03 | 5.09 | 5.01 | 5.06 | +0.4% | 103,616 | 52,380,931 |
| 2024-01-08 | 5.16 | 5.16 | 5.02 | 5.04 | -1.95% | 138,592 | 70,498,967 |
| 2024-01-05 | 5.21 | 5.25 | 5.11 | 5.14 | -1.72% | 108,778 | 56,386,267 |
| 2024-01-04 | 5.23 | 5.27 | 5.19 | 5.23 | -0.76% | 96,314 | 50,263,043 |
| 2024-01-03 | 5.23 | 5.3 | 5.17 | 5.27 | +0.57% | 139,458 | 73,210,328 |
| 2024-01-02 | 5.16 | 5.3 | 5.14 | 5.24 | +1.55% | 149,356 | 78,548,491 |
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：