股票概览
11.25
-1.57%
-0.18
11.43
开盘价
11.47
最高价
11.14
最低价
32,969
成交量
数据更新至: 2025-03-25
技术指标
11.97
MA5 (5日均线)
12.61
MA10 (10日均线)
12.03
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 | 11.43 | 11.47 | 11.14 | 11.25 | -1.57% | 32,969 | 37,291,879 |
| 2025-03-24 | 11.81 | 11.81 | 11.18 | 11.43 | -3.3% | 57,699 | 66,113,750 |
| 2025-03-21 | 12.48 | 12.49 | 11.79 | 11.82 | -6.26% | 107,894 | 129,538,223 |
| 2025-03-20 | 12.72 | 13 | 12.41 | 12.61 | -1.18% | 82,275 | 104,165,683 |
| 2025-03-19 | 13.02 | 13.1 | 12.66 | 12.76 | -2.07% | 106,973 | 136,844,238 |
| 2025-03-18 | 13.45 | 13.59 | 12.97 | 13.03 | -1.66% | 116,955 | 153,954,992 |
| 2025-03-17 | 12.95 | 13.85 | 12.85 | 13.25 | +1.07% | 195,866 | 262,045,827 |
| 2025-03-14 | 12.71 | 13.5 | 12.31 | 13.11 | +2.99% | 238,061 | 304,415,158 |
| 2025-03-13 | 13.95 | 13.95 | 12.73 | 12.73 | -9.97% | 301,564 | 391,452,290 |
| 2025-03-12 | 14.14 | 14.14 | 13.4 | 14.14 | +10.04% | 220,048 | 308,594,987 |
| 2025-03-11 | 12.52 | 13.08 | 12.4 | 12.85 | -1.61% | 216,687 | 275,776,633 |
| 2025-03-10 | 13.04 | 13.79 | 12.79 | 13.06 | +4.15% | 372,427 | 497,886,127 |
| 2025-03-07 | 12.58 | 13.08 | 12.11 | 12.54 | -1.42% | 293,936 | 366,911,628 |
| 2025-03-06 | 11.72 | 12.72 | 11.3 | 12.72 | +10.03% | 306,819 | 373,463,326 |
| 2025-03-05 | 10.86 | 11.97 | 10.61 | 11.56 | +5.28% | 351,665 | 391,563,735 |
| 2025-03-04 | 9.94 | 10.98 | 9.85 | 10.98 | +10.02% | 225,176 | 243,319,058 |
| 2025-03-03 | 9.95 | 10.1 | 9.86 | 9.98 | +0.1% | 34,204 | 34,251,010 |
| 2025-02-28 | 10.27 | 10.33 | 9.95 | 9.97 | -3.48% | 58,944 | 59,403,786 |
| 2025-02-27 | 10.51 | 10.55 | 10.12 | 10.33 | -2.09% | 80,377 | 82,971,171 |
| 2025-02-26 | 10.5 | 10.7 | 10.31 | 10.55 | -2.04% | 120,401 | 126,460,367 |
| 2025-02-25 | 11.7 | 11.7 | 10.6 | 10.77 | +0.75% | 173,938 | 191,703,336 |
| 2025-02-24 | 10.62 | 11.15 | 10.41 | 10.69 | +1.04% | 144,977 | 156,842,894 |
| 2025-02-21 | 10.6 | 10.63 | 10.38 | 10.58 | -0.19% | 62,003 | 65,130,631 |
| 2025-02-20 | 10.64 | 10.76 | 10.44 | 10.6 | +0.19% | 65,875 | 69,670,237 |
| 2025-02-19 | 10.17 | 10.58 | 10.13 | 10.58 | +4.13% | 68,533 | 71,605,717 |
| 2025-02-18 | 10.48 | 10.49 | 10.08 | 10.16 | -3.15% | 50,557 | 51,942,765 |
| 2025-02-17 | 10.4 | 10.51 | 10.23 | 10.49 | +1.06% | 56,763 | 59,077,360 |
| 2025-02-14 | 10.41 | 10.62 | 10.3 | 10.38 | -0.1% | 72,451 | 75,658,602 |
| 2025-02-13 | 10.7 | 10.76 | 10.39 | 10.39 | -3.35% | 74,579 | 78,659,190 |
| 2025-02-12 | 10.58 | 10.78 | 10.4 | 10.75 | +0.84% | 105,942 | 112,622,415 |
| 2025-02-11 | 10.8 | 11.32 | 10.48 | 10.66 | -2.91% | 138,626 | 148,303,787 |
| 2025-02-10 | 10.75 | 11 | 10.31 | 10.98 | +1.95% | 189,860 | 202,724,175 |
| 2025-02-07 | 10.77 | 10.77 | 10.77 | 10.77 | +10.01% | 48,550 | 52,288,318 |
| 2025-02-06 | 9.19 | 9.82 | 9.16 | 9.79 | +6.3% | 65,754 | 62,638,381 |
| 2025-02-05 | 9.25 | 9.28 | 9.1 | 9.21 | -0.43% | 47,573 | 43,650,961 |
| 2025-01-27 | 9.7 | 9.84 | 9.17 | 9.25 | -6.94% | 83,950 | 79,241,290 |
| 2025-01-24 | 9.69 | 10.02 | 9.69 | 9.94 | +1.53% | 55,402 | 54,695,565 |
| 2025-01-23 | 9.73 | 10.1 | 9.66 | 9.79 | +1.03% | 81,804 | 80,778,938 |
| 2025-01-22 | 9.85 | 9.85 | 9.56 | 9.69 | -1.62% | 42,932 | 41,472,745 |
| 2025-01-21 | 9.8 | 9.92 | 9.69 | 9.85 | +0.61% | 38,638 | 37,855,121 |
| 2025-01-20 | 9.5 | 9.88 | 9.48 | 9.79 | +2.84% | 57,334 | 55,710,738 |
| 2025-01-17 | 9.4 | 9.54 | 9.31 | 9.52 | +1.28% | 37,281 | 35,093,809 |
| 2025-01-16 | 9.48 | 9.64 | 9.3 | 9.4 | -0.42% | 41,188 | 38,971,932 |
| 2025-01-15 | 9.6 | 9.65 | 9.38 | 9.44 | -1.56% | 48,852 | 46,341,301 |
| 2025-01-14 | 9.17 | 9.59 | 9.15 | 9.59 | +5.04% | 64,915 | 61,015,490 |
| 2025-01-13 | 9.13 | 9.35 | 8.98 | 9.13 | -2.35% | 43,705 | 39,888,833 |
| 2025-01-10 | 9.54 | 9.81 | 9.35 | 9.35 | -1.99% | 59,956 | 57,651,947 |
| 2025-01-09 | 9.35 | 9.67 | 9.3 | 9.54 | +0.63% | 58,086 | 55,232,552 |
| 2025-01-08 | 9.8 | 9.8 | 9.16 | 9.48 | -4.44% | 88,158 | 83,443,713 |
| 2025-01-07 | 9.86 | 10.08 | 9.46 | 9.92 | +0.1% | 89,244 | 86,481,635 |
| 2025-01-06 | 10.24 | 10.5 | 9.71 | 9.91 | -6.24% | 109,195 | 109,583,428 |
| 2025-01-03 | 10.45 | 11.07 | 10.31 | 10.57 | +3.12% | 149,290 | 159,050,389 |
| 2025-01-02 | 10.47 | 10.73 | 10 | 10.25 | -5% | 97,612 | 101,193,111 |
| 2024-12-31 | 10.57 | 11.19 | 10.52 | 10.79 | +2.96% | 128,060 | 138,586,460 |
| 2024-12-30 | 10.35 | 10.99 | 10.01 | 10.48 | +1.26% | 100,808 | 106,230,672 |
| 2024-12-27 | 10.35 | 10.59 | 10.22 | 10.35 | +1.87% | 96,137 | 100,255,402 |
| 2024-12-26 | 9.92 | 10.4 | 9.9 | 10.16 | +0.4% | 83,509 | 84,804,736 |
| 2024-12-25 | 10.97 | 11.02 | 10.04 | 10.12 | -9.32% | 150,970 | 155,730,698 |
| 2024-12-24 | 11.2 | 11.66 | 10.71 | 11.16 | 0% | 123,127 | 136,970,881 |
| 2024-12-23 | 11.75 | 11.99 | 11.02 | 11.16 | -3.29% | 143,307 | 163,013,436 |
| 2024-12-20 | 11.3 | 11.8 | 11.23 | 11.54 | -1.7% | 171,551 | 197,657,433 |
| 2024-12-19 | 11.13 | 12.28 | 10.6 | 11.74 | +0.6% | 325,999 | 375,986,731 |
| 2024-12-18 | 11.67 | 11.67 | 11.67 | 11.67 | +9.99% | 78,877 | 92,049,459 |
| 2024-12-17 | 11.47 | 11.66 | 10.46 | 10.61 | -7.5% | 202,989 | 220,879,492 |
| 2024-12-16 | 12 | 12.08 | 11.32 | 11.47 | -5.91% | 287,450 | 336,013,201 |
| 2024-12-13 | 11.07 | 12.19 | 10.86 | 12.19 | +10.02% | 306,866 | 363,992,227 |
| 2024-12-12 | 11.3 | 11.35 | 10.91 | 11.08 | -2.46% | 120,187 | 132,861,909 |
| 2024-12-11 | 11.22 | 12.02 | 11.09 | 11.36 | -0.09% | 221,128 | 252,822,274 |
| 2024-12-10 | 11.13 | 11.58 | 10.79 | 11.37 | +2.16% | 286,336 | 316,819,908 |
| 2024-12-09 | 10.49 | 11.84 | 10.45 | 11.13 | +3.44% | 330,753 | 375,839,081 |
| 2024-12-06 | 10.89 | 11.25 | 10.65 | 10.76 | +1.13% | 200,436 | 218,649,534 |
| 2024-12-05 | 10.45 | 10.7 | 10.15 | 10.64 | +4.01% | 148,688 | 156,098,489 |
| 2024-12-04 | 10.48 | 10.49 | 9.97 | 10.23 | -1.92% | 100,332 | 102,205,176 |
| 2024-12-03 | 10.68 | 10.68 | 10.32 | 10.43 | -3.34% | 126,324 | 132,136,663 |
| 2024-12-02 | 10.34 | 10.88 | 10.23 | 10.79 | +2.76% | 203,014 | 214,390,638 |
| 2024-11-29 | 10.56 | 10.9 | 10.23 | 10.5 | -4.37% | 221,279 | 231,948,264 |
| 2024-11-28 | 10.65 | 11.68 | 10.4 | 10.98 | +3.39% | 380,489 | 416,161,585 |
| 2024-11-27 | 10.62 | 10.62 | 10.34 | 10.62 | +10.05% | 143,813 | 152,639,465 |
| 2024-11-26 | 9.89 | 10.04 | 9.61 | 9.65 | -2.62% | 90,697 | 88,758,348 |
| 2024-11-25 | 9.7 | 10.2 | 9.64 | 9.91 | +3.88% | 148,635 | 146,486,434 |
| 2024-11-22 | 9.95 | 10.13 | 9.39 | 9.54 | -3.83% | 139,937 | 136,448,181 |
| 2024-11-21 | 10.01 | 10.25 | 9.82 | 9.92 | -3.5% | 145,539 | 145,272,972 |
| 2024-11-20 | 9.7 | 10.58 | 9.51 | 10.28 | +1.18% | 267,222 | 265,736,557 |
| 2024-11-19 | 9.2 | 10.21 | 9.17 | 10.16 | +8.9% | 322,786 | 306,822,638 |
| 2024-11-18 | 8.75 | 9.63 | 8.45 | 9.33 | +6.63% | 255,802 | 238,293,818 |
| 2024-11-15 | 8.88 | 9.01 | 8.72 | 8.75 | -2.34% | 52,811 | 46,795,233 |
| 2024-11-14 | 9.16 | 9.24 | 8.92 | 8.96 | -3.03% | 52,405 | 47,472,828 |
| 2024-11-13 | 9.3 | 9.32 | 8.95 | 9.24 | -0.75% | 74,911 | 68,321,636 |
| 2024-11-12 | 9.7 | 9.73 | 9.2 | 9.31 | -2% | 109,132 | 103,155,559 |
| 2024-11-11 | 9.1 | 9.5 | 9.1 | 9.5 | +4.51% | 116,224 | 108,543,394 |
| 2024-11-08 | 9.04 | 9.22 | 8.96 | 9.09 | +0.44% | 95,304 | 86,459,897 |
| 2024-11-07 | 8.76 | 9.1 | 8.7 | 9.05 | +4.38% | 109,503 | 98,250,945 |
| 2024-11-06 | 8.52 | 8.7 | 8.43 | 8.67 | +1.52% | 85,412 | 73,370,662 |
| 2024-11-05 | 8.48 | 8.54 | 8.27 | 8.54 | +1.43% | 66,608 | 56,392,721 |
| 2024-11-04 | 8.24 | 8.49 | 8.15 | 8.42 | +4.47% | 91,359 | 76,751,621 |
| 2024-11-01 | 8.37 | 8.4 | 8 | 8.06 | -4.05% | 88,856 | 72,168,621 |
| 2024-10-31 | 8.51 | 8.56 | 8.33 | 8.4 | -1.41% | 72,122 | 60,754,483 |
| 2024-10-30 | 8.4 | 8.68 | 8.4 | 8.52 | -3.51% | 98,928 | 84,306,548 |
| 2024-10-29 | 9.14 | 9.3 | 8.81 | 8.83 | -3.39% | 93,684 | 84,698,784 |
| 2024-10-28 | 9.1 | 9.16 | 9.04 | 9.14 | +0.33% | 75,664 | 68,786,554 |
| 2024-10-25 | 9.1 | 9.25 | 9.06 | 9.11 | +0.33% | 64,114 | 58,700,759 |
| 2024-10-24 | 9.1 | 9.18 | 9.03 | 9.08 | -0.44% | 41,897 | 38,068,125 |
| 2024-10-23 | 9.14 | 9.28 | 9.08 | 9.12 | 0% | 52,531 | 48,119,502 |
| 2024-10-22 | 8.95 | 9.2 | 8.9 | 9.12 | +2.13% | 54,061 | 49,108,601 |
| 2024-10-21 | 8.94 | 9.03 | 8.87 | 8.93 | 0% | 66,954 | 59,948,179 |
| 2024-10-18 | 8.68 | 9.03 | 8.59 | 8.93 | +3.48% | 64,968 | 57,404,059 |
| 2024-10-17 | 8.76 | 8.89 | 8.63 | 8.63 | -1.15% | 36,117 | 31,615,990 |
| 2024-10-16 | 8.7 | 8.86 | 8.64 | 8.73 | -0.8% | 40,209 | 35,108,321 |
| 2024-10-15 | 8.93 | 9.05 | 8.78 | 8.8 | -1.68% | 36,041 | 32,118,386 |
| 2024-10-14 | 8.78 | 8.98 | 8.61 | 8.95 | +1.94% | 41,587 | 36,766,287 |
| 2024-10-11 | 9.2 | 9.2 | 8.68 | 8.78 | -4.46% | 57,765 | 51,269,514 |
| 2024-10-10 | 9.33 | 9.48 | 9 | 9.19 | +0.22% | 70,445 | 65,013,017 |
| 2024-10-09 | 9.8 | 9.8 | 9.16 | 9.17 | -9.92% | 99,170 | 94,164,749 |
| 2024-10-08 | 10.59 | 10.65 | 9.48 | 10.18 | +5.06% | 141,433 | 142,673,417 |
| 2024-09-30 | 9.21 | 9.73 | 8.99 | 9.69 | +8.51% | 127,362 | 119,623,933 |
| 2024-09-27 | 8.6 | 9 | 8.5 | 8.93 | +2.88% | 86,936 | 76,223,981 |
| 2024-09-26 | 8.15 | 8.94 | 8.15 | 8.68 | +5.72% | 118,872 | 102,185,637 |
| 2024-09-25 | 8.13 | 8.42 | 8.13 | 8.21 | +1.11% | 55,841 | 46,337,388 |
| 2024-09-24 | 7.9 | 8.14 | 7.83 | 8.12 | +3.05% | 42,233 | 33,847,417 |
| 2024-09-23 | 7.81 | 7.92 | 7.73 | 7.88 | +0.38% | 19,056 | 14,986,367 |
| 2024-09-20 | 7.9 | 7.94 | 7.82 | 7.85 | -0.88% | 21,563 | 16,953,669 |
| 2024-09-19 | 7.76 | 7.94 | 7.75 | 7.92 | +2.06% | 25,243 | 19,838,989 |
| 2024-09-18 | 7.84 | 7.9 | 7.63 | 7.76 | -1.52% | 36,504 | 28,253,504 |
| 2024-09-13 | 8.08 | 8.08 | 7.88 | 7.88 | -1.13% | 30,440 | 24,193,285 |
| 2024-09-12 | 8.03 | 8.1 | 7.96 | 7.97 | 0% | 34,238 | 27,492,427 |
| 2024-09-11 | 8.14 | 8.14 | 7.95 | 7.97 | -2.33% | 39,260 | 31,442,500 |
| 2024-09-10 | 8.22 | 8.27 | 7.96 | 8.16 | -2.16% | 74,962 | 60,628,303 |
| 2024-09-09 | 8.28 | 8.53 | 8.19 | 8.34 | -2.46% | 120,505 | 100,077,819 |
| 2024-09-06 | 8.2 | 8.95 | 8.18 | 8.55 | +5.04% | 167,190 | 145,424,212 |
| 2024-09-05 | 8.05 | 8.19 | 8.05 | 8.14 | +1.24% | 22,435 | 18,267,873 |
| 2024-09-04 | 7.97 | 8.1 | 7.96 | 8.04 | 0% | 20,318 | 16,325,153 |
| 2024-09-03 | 7.98 | 8.07 | 7.95 | 8.04 | +1.01% | 19,850 | 15,906,603 |
| 2024-09-02 | 8.15 | 8.16 | 7.96 | 7.96 | -1.85% | 25,921 | 20,895,900 |
| 2024-08-30 | 7.93 | 8.2 | 7.82 | 8.11 | +2.14% | 34,248 | 27,784,862 |
| 2024-08-29 | 7.8 | 7.96 | 7.71 | 7.94 | +1.4% | 28,912 | 22,754,808 |
| 2024-08-28 | 7.68 | 7.89 | 7.61 | 7.83 | +0.77% | 24,786 | 19,339,305 |
| 2024-08-27 | 7.96 | 7.99 | 7.75 | 7.77 | -2.39% | 18,366 | 14,401,935 |
| 2024-08-26 | 7.84 | 7.97 | 7.78 | 7.96 | +1.53% | 17,851 | 14,125,621 |
| 2024-08-23 | 7.77 | 7.87 | 7.7 | 7.84 | +1.03% | 23,731 | 18,524,626 |
| 2024-08-22 | 8.01 | 8.05 | 7.76 | 7.76 | -3.12% | 30,781 | 24,174,104 |
| 2024-08-21 | 7.98 | 8.04 | 7.92 | 8.01 | +0.25% | 19,529 | 15,588,823 |
| 2024-08-20 | 8.1 | 8.17 | 7.96 | 7.99 | -1.36% | 33,299 | 26,784,025 |
| 2024-08-19 | 8.22 | 8.34 | 8.08 | 8.1 | -1.82% | 27,672 | 22,674,484 |
| 2024-08-16 | 8.3 | 8.34 | 8.25 | 8.25 | -0.36% | 24,855 | 20,622,861 |
| 2024-08-15 | 8.25 | 8.35 | 8.14 | 8.28 | +0.12% | 34,779 | 28,781,121 |
| 2024-08-14 | 8.45 | 8.45 | 8.25 | 8.27 | -2.48% | 49,363 | 41,028,003 |
| 2024-08-13 | 8.09 | 8.69 | 8.01 | 8.48 | +5.08% | 76,577 | 64,374,481 |
| 2024-08-12 | 8.12 | 8.18 | 8.02 | 8.07 | -1.22% | 22,338 | 18,054,248 |
| 2024-08-09 | 8.22 | 8.32 | 8.16 | 8.17 | -0.49% | 22,971 | 18,872,692 |
| 2024-08-08 | 8.28 | 8.33 | 8.07 | 8.21 | -1.2% | 28,740 | 23,547,390 |
| 2024-08-07 | 8.25 | 8.38 | 8.21 | 8.31 | +0.48% | 26,630 | 22,136,189 |
| 2024-08-06 | 8.19 | 8.36 | 8.17 | 8.27 | +1.97% | 30,255 | 24,934,204 |
| 2024-08-05 | 8.47 | 8.57 | 8.11 | 8.11 | -4.59% | 43,449 | 36,085,946 |
| 2024-08-02 | 8.55 | 8.67 | 8.46 | 8.5 | -1.51% | 39,058 | 33,494,771 |
| 2024-08-01 | 8.71 | 8.78 | 8.58 | 8.63 | -0.35% | 52,324 | 45,338,982 |
| 2024-07-31 | 8.34 | 8.68 | 8.3 | 8.66 | +3.84% | 50,518 | 43,225,066 |
| 2024-07-30 | 8.41 | 8.41 | 8.22 | 8.34 | -0.83% | 31,806 | 26,460,807 |
| 2024-07-29 | 8.4 | 8.51 | 8.29 | 8.41 | +0.48% | 35,962 | 30,249,736 |
| 2024-07-26 | 8.21 | 8.61 | 8.21 | 8.37 | +2.07% | 58,237 | 49,180,058 |
| 2024-07-25 | 8.15 | 8.29 | 7.99 | 8.2 | -0.61% | 40,754 | 33,155,583 |
| 2024-07-24 | 8.58 | 8.59 | 8.21 | 8.25 | -4.07% | 62,268 | 52,022,546 |
| 2024-07-23 | 8.81 | 8.9 | 8.56 | 8.6 | -2.38% | 58,038 | 50,912,043 |
| 2024-07-22 | 8.71 | 8.93 | 8.7 | 8.81 | -1.01% | 53,917 | 47,438,147 |
| 2024-07-19 | 8.73 | 9.2 | 8.69 | 8.9 | -1.66% | 87,840 | 78,528,765 |
| 2024-07-18 | 8.8 | 9.46 | 8.51 | 9.05 | +2.84% | 113,827 | 103,232,851 |
| 2024-07-17 | 9.45 | 9.45 | 8.75 | 8.8 | -6.38% | 111,094 | 99,673,689 |
| 2024-07-16 | 9.34 | 9.58 | 9.27 | 9.4 | -0.32% | 81,845 | 76,862,154 |
| 2024-07-15 | 9.69 | 9.73 | 9.4 | 9.43 | -2.78% | 80,495 | 76,696,441 |
| 2024-07-12 | 9.76 | 9.86 | 9.63 | 9.7 | -1.92% | 87,478 | 85,110,703 |
| 2024-07-11 | 9.89 | 9.98 | 9.66 | 9.89 | -0.7% | 159,591 | 156,849,753 |
| 2024-07-10 | 9.35 | 9.96 | 9.32 | 9.96 | +5.06% | 217,298 | 210,345,588 |
| 2024-07-09 | 8.96 | 9.5 | 8.85 | 9.48 | +4.18% | 187,052 | 173,198,368 |
| 2024-07-08 | 9.01 | 9.3 | 8.88 | 9.1 | -3.4% | 154,417 | 139,966,659 |
| 2024-07-05 | 8.97 | 9.65 | 8.69 | 9.42 | +2.39% | 262,958 | 239,354,080 |
| 2024-07-04 | 9.2 | 9.2 | 8.82 | 9.2 | +10.05% | 134,162 | 122,685,245 |
| 2024-07-03 | 8.56 | 8.62 | 8.32 | 8.36 | -1.88% | 29,268 | 24,676,147 |
| 2024-07-02 | 8.54 | 8.68 | 8.49 | 8.52 | +0.12% | 20,092 | 17,202,104 |
| 2024-07-01 | 8.52 | 8.67 | 8.43 | 8.51 | -0.82% | 26,593 | 22,698,235 |
| 2024-06-28 | 8.64 | 8.88 | 8.49 | 8.58 | -1.61% | 38,933 | 33,809,495 |
| 2024-06-27 | 9.05 | 9.1 | 8.72 | 8.72 | -3.65% | 24,575 | 21,783,309 |
| 2024-06-26 | 8.74 | 9.08 | 8.57 | 9.05 | +3.31% | 30,526 | 26,925,575 |
| 2024-06-25 | 8.55 | 8.86 | 8.55 | 8.76 | +1.62% | 34,384 | 30,116,613 |
| 2024-06-24 | 9.12 | 9.12 | 8.59 | 8.62 | -5.27% | 31,112 | 27,196,963 |
| 2024-06-21 | 9.25 | 9.35 | 9.03 | 9.1 | -1.09% | 23,879 | 21,830,730 |
| 2024-06-20 | 9.57 | 9.68 | 9.17 | 9.2 | -3.97% | 25,322 | 23,637,220 |
| 2024-06-19 | 9.56 | 9.72 | 9.49 | 9.58 | -0.21% | 27,919 | 26,804,908 |
| 2024-06-18 | 9.2 | 9.62 | 9.17 | 9.6 | +4.35% | 38,213 | 36,131,804 |
| 2024-06-17 | 9.48 | 9.57 | 9.2 | 9.2 | -2.34% | 33,109 | 30,810,872 |
| 2024-06-14 | 9.56 | 9.56 | 9.22 | 9.42 | -0.11% | 23,262 | 21,691,564 |
| 2024-06-13 | 9.55 | 9.69 | 9.35 | 9.43 | -1.26% | 34,024 | 32,311,214 |
| 2024-06-12 | 9.3 | 9.65 | 9.3 | 9.55 | +2.25% | 32,624 | 31,085,069 |
| 2024-06-11 | 9.2 | 9.4 | 8.92 | 9.34 | +1.3% | 47,028 | 42,986,471 |
| 2024-06-07 | 9.13 | 9.3 | 9.05 | 9.22 | +2.67% | 45,739 | 41,935,349 |
| 2024-06-06 | 9.65 | 9.68 | 8.9 | 8.98 | -6.94% | 66,733 | 60,642,280 |
| 2024-06-05 | 9.86 | 10.02 | 9.55 | 9.65 | -2.23% | 38,170 | 37,211,419 |
| 2024-06-04 | 10 | 10.05 | 9.76 | 9.87 | -1.3% | 36,193 | 35,720,341 |
| 2024-06-03 | 10.45 | 10.65 | 9.93 | 10 | -5.12% | 51,115 | 51,868,358 |
| 2024-05-31 | 10.34 | 10.68 | 10.31 | 10.54 | +1.93% | 44,064 | 46,349,017 |
| 2024-05-30 | 10.45 | 10.7 | 10.28 | 10.34 | -1.34% | 29,978 | 31,461,277 |
| 2024-05-29 | 10.3 | 10.55 | 10.3 | 10.48 | +1.75% | 21,212 | 22,144,659 |
| 2024-05-28 | 10.59 | 10.59 | 10.29 | 10.3 | -2.18% | 27,696 | 28,813,293 |
| 2024-05-27 | 10.66 | 10.75 | 10.16 | 10.53 | -1.22% | 57,800 | 59,906,091 |
| 2024-05-24 | 10.86 | 10.99 | 10.64 | 10.66 | -2.56% | 35,211 | 37,914,822 |
| 2024-05-23 | 11.08 | 11.3 | 10.91 | 10.94 | -2.32% | 39,437 | 43,459,609 |
| 2024-05-22 | 11 | 11.35 | 10.91 | 11.2 | +1.45% | 43,044 | 47,801,038 |
| 2024-05-21 | 11.2 | 11.37 | 10.9 | 11.04 | -2.21% | 47,419 | 52,473,554 |
| 2024-05-20 | 11.52 | 11.52 | 11.12 | 11.29 | -2.92% | 79,082 | 88,990,816 |
| 2024-05-17 | 11 | 11.67 | 10.76 | 11.63 | +5.92% | 133,926 | 152,208,522 |
| 2024-05-16 | 10.71 | 11.08 | 10.66 | 10.98 | +2.52% | 46,396 | 50,792,566 |
| 2024-05-15 | 10.84 | 11 | 10.69 | 10.71 | -1.74% | 17,200 | 18,616,846 |
| 2024-05-14 | 10.65 | 11.02 | 10.65 | 10.9 | +2.35% | 29,496 | 32,021,415 |
| 2024-05-13 | 10.85 | 10.99 | 10.61 | 10.65 | -3.18% | 33,857 | 36,338,210 |
| 2024-05-10 | 11.16 | 11.21 | 10.9 | 11 | -1.17% | 28,567 | 31,461,944 |
| 2024-05-09 | 10.72 | 11.22 | 10.72 | 11.13 | +2.11% | 44,912 | 49,726,931 |
| 2024-05-08 | 11 | 11.2 | 10.81 | 10.9 | -1.36% | 37,756 | 41,540,167 |
| 2024-05-07 | 11.14 | 11.14 | 10.93 | 11.05 | -0.9% | 45,826 | 50,470,548 |
| 2024-05-06 | 10.98 | 11.32 | 10.98 | 11.15 | +2.39% | 99,936 | 111,477,327 |
| 2024-04-30 | 11 | 11.5 | 10.75 | 10.89 | +1.4% | 101,991 | 112,006,255 |
| 2024-04-29 | 10.55 | 10.92 | 10.49 | 10.74 | +2.38% | 74,923 | 80,166,367 |
| 2024-04-26 | 10.24 | 10.53 | 10.14 | 10.49 | +1.45% | 102,862 | 107,231,049 |
| 2024-04-25 | 11 | 11.26 | 10.14 | 10.34 | -2.27% | 142,833 | 150,155,246 |
| 2024-04-24 | 9.62 | 10.58 | 9.55 | 10.58 | +9.98% | 48,891 | 49,498,081 |
| 2024-04-23 | 9.61 | 9.75 | 9.37 | 9.62 | +1.91% | 29,515 | 28,384,427 |
| 2024-04-22 | 9.4 | 9.58 | 9.16 | 9.44 | -2.68% | 35,466 | 33,437,254 |
| 2024-04-19 | 9.87 | 10.06 | 9.6 | 9.7 | -0.51% | 37,665 | 36,725,251 |
| 2024-04-18 | 9.82 | 10.02 | 9.32 | 9.75 | +2.96% | 69,604 | 67,922,974 |
| 2024-04-17 | 8.7 | 9.47 | 8.61 | 9.47 | +9.99% | 53,360 | 49,143,809 |
| 2024-04-16 | 9.45 | 9.56 | 8.61 | 8.61 | -10.03% | 71,139 | 62,154,185 |
| 2024-04-15 | 10.33 | 10.42 | 9.32 | 9.57 | -7.54% | 64,120 | 62,257,577 |
| 2024-04-12 | 10.53 | 10.69 | 10.33 | 10.35 | -1.43% | 30,393 | 31,889,484 |
| 2024-04-11 | 10.46 | 10.72 | 10.34 | 10.5 | +0.48% | 30,270 | 31,957,030 |
| 2024-04-10 | 10.75 | 10.76 | 10.36 | 10.45 | -3.24% | 41,257 | 43,395,124 |
| 2024-04-09 | 10.57 | 10.9 | 10.56 | 10.8 | +0.19% | 42,616 | 45,873,160 |
| 2024-04-08 | 10.53 | 11.18 | 10.39 | 10.78 | +1.99% | 64,887 | 70,216,675 |
| 2024-04-03 | 10.61 | 10.77 | 10.41 | 10.57 | -0.94% | 35,687 | 37,765,267 |
| 2024-04-02 | 10.9 | 10.9 | 10.49 | 10.67 | -2.11% | 39,089 | 41,660,999 |
| 2024-04-01 | 10.6 | 10.96 | 10.54 | 10.9 | +2.83% | 41,416 | 44,838,883 |
| 2024-03-29 | 10.6 | 10.69 | 10.36 | 10.6 | -0.09% | 34,984 | 36,759,601 |
| 2024-03-28 | 10.09 | 10.8 | 10.09 | 10.61 | +4.53% | 61,790 | 65,149,693 |
| 2024-03-27 | 10.49 | 10.5 | 10.14 | 10.15 | -3.15% | 35,926 | 37,053,948 |
| 2024-03-26 | 10.58 | 10.73 | 10.37 | 10.48 | -0.85% | 46,448 | 48,885,411 |
| 2024-03-25 | 11 | 11.02 | 10.48 | 10.57 | -5.29% | 80,775 | 86,771,413 |
| 2024-03-22 | 11.36 | 11.42 | 10.98 | 11.16 | -2.11% | 70,494 | 78,399,485 |
| 2024-03-21 | 11.49 | 11.62 | 11.3 | 11.4 | -0.96% | 66,467 | 75,970,030 |
| 2024-03-20 | 11.39 | 11.73 | 11.33 | 11.51 | +0.79% | 82,664 | 95,480,490 |
| 2024-03-19 | 11.39 | 11.77 | 11.2 | 11.42 | -1.89% | 102,626 | 117,856,551 |
| 2024-03-18 | 11.16 | 11.76 | 11.08 | 11.64 | +3.84% | 133,582 | 152,145,455 |
| 2024-03-15 | 10.37 | 11.45 | 10.31 | 11.21 | +4.96% | 185,534 | 205,028,455 |
| 2024-03-14 | 10.23 | 10.84 | 10.08 | 10.68 | +1.91% | 177,791 | 184,728,538 |
| 2024-03-13 | 10.45 | 11.25 | 10.2 | 10.48 | +2.44% | 234,730 | 250,305,364 |
| 2024-03-12 | 9.29 | 10.23 | 9.18 | 10.23 | +10% | 107,169 | 104,506,193 |
| 2024-03-11 | 8.95 | 9.37 | 8.91 | 9.3 | +4.26% | 56,416 | 52,090,774 |
| 2024-03-08 | 8.89 | 8.95 | 8.72 | 8.92 | +1.36% | 35,759 | 31,708,757 |
| 2024-03-07 | 9.05 | 9.16 | 8.79 | 8.8 | -2.11% | 36,496 | 32,688,774 |
| 2024-03-06 | 8.96 | 9.07 | 8.75 | 8.99 | +1.7% | 36,918 | 32,920,293 |
| 2024-03-05 | 9.06 | 9.17 | 8.8 | 8.84 | -2.96% | 53,672 | 48,087,076 |
| 2024-03-04 | 9.11 | 9.26 | 8.86 | 9.11 | 0% | 50,217 | 45,340,646 |
| 2024-03-01 | 9.14 | 9.2 | 8.96 | 9.11 | +1.45% | 46,219 | 41,955,045 |
| 2024-02-29 | 8.24 | 8.99 | 8.2 | 8.98 | +5.03% | 60,552 | 53,029,533 |
| 2024-02-28 | 9.51 | 9.67 | 8.55 | 8.55 | -10% | 83,584 | 76,121,032 |
| 2024-02-27 | 9.13 | 9.52 | 9.05 | 9.5 | +4.05% | 49,087 | 46,175,692 |
| 2024-02-26 | 9.1 | 9.39 | 9.03 | 9.13 | +0.55% | 58,958 | 54,426,720 |
| 2024-02-23 | 8.74 | 9.1 | 8.7 | 9.08 | +4.25% | 43,600 | 38,888,796 |
| 2024-02-22 | 8.55 | 8.82 | 8.41 | 8.71 | +2.96% | 50,135 | 43,150,356 |
| 2024-02-21 | 8.1 | 8.79 | 8.08 | 8.46 | +3.05% | 66,002 | 56,428,063 |
| 2024-02-20 | 7.96 | 8.29 | 7.76 | 8.21 | +2.63% | 66,684 | 54,011,022 |
| 2024-02-19 | 7.29 | 8 | 7.29 | 8 | +10.04% | 88,256 | 68,857,733 |
| 2024-02-08 | 6.77 | 7.27 | 6.18 | 7.27 | +9.98% | 118,276 | 81,082,958 |
| 2024-02-07 | 7.28 | 7.28 | 6.52 | 6.61 | -6.64% | 124,154 | 84,192,335 |
| 2024-02-06 | 6.88 | 7.52 | 6.76 | 7.08 | -5.73% | 84,457 | 58,693,711 |
| 2024-02-05 | 8.3 | 8.34 | 7.51 | 7.51 | -9.95% | 51,623 | 39,422,283 |
| 2024-02-02 | 8.94 | 9.08 | 8.08 | 8.34 | -6.71% | 43,723 | 37,255,327 |
| 2024-02-01 | 8.94 | 9.2 | 8.76 | 8.94 | +0.22% | 32,720 | 29,389,234 |
| 2024-01-31 | 9.52 | 9.6 | 8.92 | 8.92 | -6.01% | 40,116 | 36,914,821 |
| 2024-01-30 | 9.67 | 9.82 | 9.41 | 9.49 | -2.67% | 21,374 | 20,552,860 |
| 2024-01-29 | 10.22 | 10.25 | 9.72 | 9.75 | -4.32% | 24,071 | 23,784,634 |
| 2024-01-26 | 10.2 | 10.38 | 10.1 | 10.19 | -0.29% | 26,497 | 27,114,475 |
| 2024-01-25 | 9.79 | 10.28 | 9.6 | 10.22 | +4.82% | 40,248 | 40,431,832 |
| 2024-01-24 | 9.68 | 9.87 | 9.37 | 9.75 | +0.52% | 30,820 | 29,696,268 |
| 2024-01-23 | 9.73 | 9.79 | 9.51 | 9.7 | +0.52% | 30,796 | 29,693,686 |
| 2024-01-22 | 10.2 | 10.3 | 9.58 | 9.65 | -5.67% | 35,779 | 35,659,186 |
| 2024-01-19 | 10.72 | 10.72 | 10.21 | 10.23 | -1.82% | 28,733 | 29,598,787 |
| 2024-01-18 | 10.43 | 10.56 | 10.07 | 10.42 | -0.57% | 46,136 | 47,400,644 |
| 2024-01-17 | 10.85 | 10.85 | 10.46 | 10.48 | -3.5% | 37,046 | 39,402,624 |
| 2024-01-16 | 11 | 11 | 10.7 | 10.86 | -0.28% | 28,300 | 30,588,690 |
| 2024-01-15 | 11.01 | 11.05 | 10.85 | 10.89 | -1.63% | 24,780 | 27,077,142 |
| 2024-01-12 | 11.17 | 11.27 | 11.05 | 11.07 | -1.34% | 21,324 | 23,719,540 |
| 2024-01-11 | 10.98 | 11.25 | 10.91 | 11.22 | +2.65% | 28,634 | 31,876,215 |
| 2024-01-10 | 11.25 | 11.25 | 10.88 | 10.93 | -1.97% | 29,148 | 32,046,878 |
| 2024-01-09 | 11 | 11.43 | 11 | 11.15 | +0.81% | 31,851 | 35,799,939 |
| 2024-01-08 | 11.25 | 11.27 | 11.02 | 11.06 | -1.86% | 29,817 | 33,183,495 |
| 2024-01-05 | 11.46 | 11.58 | 11.17 | 11.27 | -1.66% | 31,213 | 35,492,836 |
| 2024-01-04 | 11.5 | 11.57 | 11.4 | 11.46 | -0.43% | 27,350 | 31,420,673 |
| 2024-01-03 | 11.72 | 11.72 | 11.4 | 11.51 | -2.04% | 36,474 | 42,015,817 |
| 2024-01-02 | 11.88 | 11.99 | 11.65 | 11.75 | -0.51% | 46,039 | 54,418,761 |
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：