股票概览
9.12
+0.33%
+0.03
9.1
开盘价
9.14
最高价
9.04
最低价
86,795
成交量
数据更新至: 2025-03-25
技术指标
9.10
MA5 (5日均线)
9.06
MA10 (10日均线)
8.99
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 | 9.1 | 9.14 | 9.04 | 9.12 | +0.33% | 86,795 | 78,921,437 |
| 2025-03-24 | 9.05 | 9.16 | 8.96 | 9.09 | +0.78% | 130,539 | 118,343,566 |
| 2025-03-21 | 9.12 | 9.2 | 8.98 | 9.02 | -1.31% | 115,682 | 105,060,350 |
| 2025-03-20 | 9.1 | 9.18 | 9.07 | 9.14 | +0.33% | 107,060 | 97,798,629 |
| 2025-03-19 | 9.09 | 9.13 | 9.01 | 9.11 | 0% | 91,440 | 82,948,491 |
| 2025-03-18 | 9.1 | 9.13 | 9.07 | 9.11 | +0.11% | 69,631 | 63,367,693 |
| 2025-03-17 | 9.14 | 9.14 | 9.05 | 9.1 | 0% | 134,496 | 122,321,370 |
| 2025-03-14 | 8.94 | 9.13 | 8.93 | 9.1 | +1.79% | 209,260 | 189,761,968 |
| 2025-03-13 | 8.89 | 8.95 | 8.83 | 8.94 | +0.45% | 132,482 | 117,925,908 |
| 2025-03-12 | 8.9 | 8.97 | 8.86 | 8.9 | +0.34% | 80,387 | 71,597,480 |
| 2025-03-11 | 8.81 | 8.88 | 8.76 | 8.87 | 0% | 68,318 | 60,308,378 |
| 2025-03-10 | 8.98 | 8.98 | 8.85 | 8.87 | -1.11% | 86,119 | 76,525,011 |
| 2025-03-07 | 8.93 | 9.04 | 8.91 | 8.97 | +0.22% | 86,797 | 77,839,361 |
| 2025-03-06 | 8.89 | 8.97 | 8.84 | 8.95 | +0.67% | 94,162 | 83,917,424 |
| 2025-03-05 | 8.94 | 8.95 | 8.76 | 8.89 | -0.45% | 106,094 | 93,745,129 |
| 2025-03-04 | 8.92 | 9.01 | 8.87 | 8.93 | +0.22% | 87,807 | 78,570,165 |
| 2025-03-03 | 8.88 | 8.99 | 8.85 | 8.91 | +0.91% | 131,140 | 117,092,628 |
| 2025-02-28 | 8.91 | 9 | 8.8 | 8.83 | -1.23% | 104,191 | 92,547,669 |
| 2025-02-27 | 8.97 | 9 | 8.86 | 8.94 | -0.45% | 82,105 | 73,265,349 |
| 2025-02-26 | 8.91 | 8.99 | 8.85 | 8.98 | +0.67% | 93,416 | 83,444,163 |
| 2025-02-25 | 8.79 | 9.02 | 8.78 | 8.92 | +0.9% | 171,699 | 153,482,273 |
| 2025-02-24 | 8.65 | 8.85 | 8.64 | 8.84 | +1.84% | 136,872 | 120,372,024 |
| 2025-02-21 | 8.62 | 8.71 | 8.57 | 8.68 | +0.81% | 84,235 | 72,840,430 |
| 2025-02-20 | 8.66 | 8.68 | 8.59 | 8.61 | -0.69% | 80,065 | 69,014,422 |
| 2025-02-19 | 8.67 | 8.72 | 8.65 | 8.67 | -0.46% | 66,479 | 57,714,099 |
| 2025-02-18 | 8.78 | 8.81 | 8.67 | 8.71 | -0.91% | 108,001 | 94,410,800 |
| 2025-02-17 | 8.8 | 8.82 | 8.73 | 8.79 | +0.11% | 92,630 | 81,337,297 |
| 2025-02-14 | 8.79 | 8.83 | 8.69 | 8.78 | -0.57% | 91,769 | 80,356,236 |
| 2025-02-13 | 8.82 | 8.88 | 8.76 | 8.83 | +0.11% | 118,299 | 104,446,417 |
| 2025-02-12 | 8.81 | 8.87 | 8.72 | 8.82 | -0.34% | 102,305 | 89,875,982 |
| 2025-02-11 | 8.82 | 8.86 | 8.78 | 8.85 | +0.91% | 95,031 | 83,824,854 |
| 2025-02-10 | 8.84 | 8.91 | 8.77 | 8.77 | -0.57% | 97,120 | 85,667,856 |
| 2025-02-07 | 8.68 | 8.93 | 8.67 | 8.82 | +1.26% | 177,515 | 156,641,558 |
| 2025-02-06 | 8.68 | 8.73 | 8.61 | 8.71 | +0.35% | 88,198 | 76,486,828 |
| 2025-02-05 | 8.82 | 8.85 | 8.6 | 8.68 | -1.25% | 132,320 | 115,230,009 |
| 2025-01-27 | 8.74 | 8.88 | 8.73 | 8.79 | +0.8% | 130,349 | 114,914,752 |
| 2025-01-24 | 8.57 | 8.74 | 8.5 | 8.72 | +1.75% | 131,575 | 113,545,897 |
| 2025-01-23 | 8.62 | 8.73 | 8.55 | 8.57 | +0.71% | 130,461 | 112,637,686 |
| 2025-01-22 | 8.57 | 8.6 | 8.45 | 8.51 | -0.93% | 83,180 | 70,742,236 |
| 2025-01-21 | 8.7 | 8.7 | 8.53 | 8.59 | -0.58% | 70,215 | 60,403,850 |
| 2025-01-20 | 8.75 | 8.78 | 8.62 | 8.64 | -0.92% | 83,624 | 72,772,837 |
| 2025-01-17 | 8.58 | 8.72 | 8.55 | 8.72 | +1.4% | 88,203 | 76,349,284 |
| 2025-01-16 | 8.61 | 8.7 | 8.54 | 8.6 | +0.23% | 143,045 | 123,379,954 |
| 2025-01-15 | 8.46 | 8.61 | 8.38 | 8.58 | -2.5% | 161,427 | 137,287,439 |
| 2025-01-14 | 8.59 | 8.81 | 8.59 | 8.8 | +2.68% | 170,869 | 149,020,871 |
| 2025-01-13 | 8.53 | 8.62 | 8 | 8.57 | -0.23% | 121,053 | 103,396,935 |
| 2025-01-10 | 8.56 | 8.68 | 8.54 | 8.59 | +0.35% | 118,821 | 102,497,070 |
| 2025-01-09 | 8.61 | 8.63 | 8.5 | 8.56 | -1.04% | 117,619 | 100,772,310 |
| 2025-01-08 | 8.76 | 8.82 | 8.57 | 8.65 | -1.14% | 292,826 | 253,221,920 |
| 2025-01-07 | 8.88 | 8.94 | 8.67 | 8.75 | -1.69% | 131,912 | 115,693,789 |
| 2025-01-06 | 8.75 | 8.94 | 8.74 | 8.9 | +1.14% | 134,535 | 118,693,943 |
| 2025-01-03 | 8.9 | 9.01 | 8.76 | 8.8 | -0.68% | 163,814 | 145,358,867 |
| 2025-01-02 | 9.21 | 9.26 | 8.8 | 8.86 | -4.01% | 239,574 | 216,116,416 |
| 2024-12-31 | 9.44 | 9.48 | 9.22 | 9.23 | -2.33% | 238,658 | 222,577,179 |
| 2024-12-30 | 9.45 | 9.49 | 9.4 | 9.45 | -0.21% | 139,087 | 131,451,663 |
| 2024-12-27 | 9.29 | 9.5 | 9.25 | 9.47 | +2.16% | 219,311 | 205,912,813 |
| 2024-12-26 | 9.31 | 9.34 | 9.23 | 9.27 | -0.64% | 130,474 | 121,010,592 |
| 2024-12-25 | 9.33 | 9.37 | 9.2 | 9.33 | +0.21% | 161,356 | 150,067,223 |
| 2024-12-24 | 9.12 | 9.36 | 9.11 | 9.31 | +1.97% | 220,243 | 204,209,664 |
| 2024-12-23 | 9.17 | 9.28 | 9.09 | 9.13 | -0.44% | 179,759 | 165,266,957 |
| 2024-12-20 | 9.1 | 9.23 | 9.08 | 9.17 | +0.77% | 126,122 | 115,392,605 |
| 2024-12-19 | 9.06 | 9.14 | 9.02 | 9.1 | -0.11% | 134,581 | 122,032,729 |
| 2024-12-18 | 9.16 | 9.28 | 9.1 | 9.11 | +0.11% | 190,930 | 175,839,861 |
| 2024-12-17 | 9.25 | 9.25 | 9.05 | 9.1 | +0.44% | 228,939 | 209,413,191 |
| 2024-12-16 | 9.1 | 9.15 | 9.01 | 9.06 | 0% | 95,452 | 86,548,317 |
| 2024-12-13 | 9.3 | 9.3 | 9.04 | 9.06 | -3.1% | 203,928 | 186,489,938 |
| 2024-12-12 | 9.2 | 9.42 | 9.13 | 9.35 | +1.52% | 219,775 | 204,011,831 |
| 2024-12-11 | 9.21 | 9.31 | 9.19 | 9.21 | -0.32% | 145,059 | 134,042,511 |
| 2024-12-10 | 9.54 | 9.58 | 9.22 | 9.24 | 0% | 263,542 | 246,607,123 |
| 2024-12-09 | 9.23 | 9.44 | 9.18 | 9.24 | -0.22% | 242,354 | 225,562,852 |
| 2024-12-06 | 9.02 | 9.27 | 9.01 | 9.26 | +2.55% | 212,244 | 194,419,642 |
| 2024-12-05 | 9.07 | 9.13 | 8.97 | 9.03 | -0.77% | 153,593 | 138,808,809 |
| 2024-12-04 | 9.2 | 9.23 | 9.06 | 9.1 | -1.62% | 128,800 | 117,782,856 |
| 2024-12-03 | 9.09 | 9.26 | 9.05 | 9.25 | +1.98% | 193,462 | 177,004,894 |
| 2024-12-02 | 8.92 | 9.11 | 8.9 | 9.07 | +1.8% | 155,269 | 140,327,806 |
| 2024-11-29 | 8.81 | 8.97 | 8.76 | 8.91 | +1.02% | 157,893 | 140,325,563 |
| 2024-11-28 | 8.69 | 9.04 | 8.67 | 8.82 | +1.26% | 244,699 | 217,852,176 |
| 2024-11-27 | 8.59 | 8.72 | 8.43 | 8.71 | +1.28% | 137,268 | 117,641,217 |
| 2024-11-26 | 8.64 | 8.68 | 8.58 | 8.6 | -0.69% | 101,043 | 87,182,334 |
| 2024-11-25 | 8.7 | 8.73 | 8.56 | 8.66 | -0.23% | 139,296 | 120,515,430 |
| 2024-11-22 | 9 | 9.05 | 8.65 | 8.68 | -3.56% | 198,380 | 175,988,977 |
| 2024-11-21 | 8.99 | 9.03 | 8.96 | 9 | -0.11% | 160,831 | 144,670,361 |
| 2024-11-20 | 9.07 | 9.08 | 8.96 | 9.01 | -0.77% | 228,793 | 205,859,607 |
| 2024-11-19 | 8.95 | 9.12 | 8.89 | 9.08 | +1.23% | 231,841 | 208,485,325 |
| 2024-11-18 | 8.88 | 9.24 | 8.88 | 8.97 | +2.75% | 407,210 | 369,527,696 |
| 2024-11-15 | 8.93 | 9.01 | 8.7 | 8.73 | -2.35% | 191,394 | 169,905,179 |
| 2024-11-14 | 9.11 | 9.14 | 8.9 | 8.94 | -1.65% | 206,336 | 186,200,626 |
| 2024-11-13 | 9.13 | 9.25 | 9.02 | 9.09 | -0.98% | 220,142 | 200,896,344 |
| 2024-11-12 | 9.29 | 9.35 | 9.09 | 9.18 | -1.29% | 230,667 | 213,287,575 |
| 2024-11-11 | 9.2 | 9.42 | 9.17 | 9.3 | +0.65% | 257,268 | 238,689,489 |
| 2024-11-08 | 9.45 | 9.5 | 9.2 | 9.24 | -1.39% | 356,374 | 332,173,365 |
| 2024-11-07 | 8.89 | 9.37 | 8.86 | 9.37 | +4.23% | 365,154 | 333,993,856 |
| 2024-11-06 | 9.09 | 9.17 | 8.94 | 8.99 | -0.99% | 283,814 | 256,672,690 |
| 2024-11-05 | 8.85 | 9.09 | 8.8 | 9.08 | +2.6% | 318,360 | 286,356,141 |
| 2024-11-04 | 8.78 | 8.85 | 8.72 | 8.85 | +1.14% | 212,130 | 186,231,803 |
| 2024-11-01 | 8.84 | 8.88 | 8.65 | 8.75 | -1.24% | 216,136 | 189,591,185 |
| 2024-10-31 | 8.7 | 8.93 | 8.64 | 8.86 | +3.26% | 341,106 | 300,302,602 |
| 2024-10-30 | 8.62 | 8.68 | 8.51 | 8.58 | -0.69% | 142,148 | 122,220,371 |
| 2024-10-29 | 8.75 | 8.8 | 8.61 | 8.64 | -1.03% | 183,659 | 159,386,636 |
| 2024-10-28 | 8.61 | 8.74 | 8.57 | 8.73 | +0.92% | 198,605 | 171,920,446 |
| 2024-10-25 | 8.58 | 8.67 | 8.57 | 8.65 | +0.58% | 200,862 | 173,128,906 |
| 2024-10-24 | 8.61 | 8.63 | 8.54 | 8.6 | -0.23% | 134,984 | 115,877,696 |
| 2024-10-23 | 8.65 | 8.72 | 8.58 | 8.62 | 0% | 209,360 | 181,033,318 |
| 2024-10-22 | 8.52 | 8.63 | 8.51 | 8.62 | +1.17% | 170,210 | 145,646,174 |
| 2024-10-21 | 8.63 | 8.64 | 8.49 | 8.52 | -1.62% | 280,444 | 240,077,164 |
| 2024-10-18 | 8.35 | 8.92 | 8.25 | 8.66 | +3.84% | 407,066 | 347,604,134 |
| 2024-10-17 | 8.45 | 8.53 | 8.31 | 8.34 | -0.95% | 183,381 | 154,456,066 |
| 2024-10-16 | 8.34 | 8.5 | 8.31 | 8.42 | +0.84% | 189,838 | 159,394,310 |
| 2024-10-15 | 8.51 | 8.54 | 8.32 | 8.35 | -2.45% | 193,031 | 162,913,656 |
| 2024-10-14 | 8.66 | 8.74 | 8.41 | 8.56 | +0.71% | 290,362 | 247,420,955 |
| 2024-10-11 | 8.74 | 8.84 | 8.4 | 8.5 | -2.97% | 304,769 | 262,152,199 |
| 2024-10-10 | 9.18 | 9.29 | 8.72 | 8.76 | -3.1% | 398,553 | 355,658,797 |
| 2024-10-09 | 9.55 | 9.85 | 9.03 | 9.04 | -9.05% | 670,516 | 631,175,283 |
| 2024-10-08 | 9.94 | 9.94 | 9.49 | 9.94 | +9.96% | 904,836 | 890,631,711 |
| 2024-09-30 | 8.66 | 9.04 | 8.65 | 9.04 | +9.98% | 674,006 | 600,739,923 |
| 2024-09-27 | 8 | 8.28 | 7.92 | 8.22 | +3.53% | 400,405 | 323,990,215 |
| 2024-09-26 | 7.68 | 7.94 | 7.65 | 7.94 | +3.25% | 212,847 | 166,045,896 |
| 2024-09-25 | 7.65 | 7.83 | 7.64 | 7.69 | +2.12% | 176,179 | 136,312,518 |
| 2024-09-24 | 7.27 | 7.53 | 7.26 | 7.53 | +4.01% | 159,950 | 118,833,301 |
| 2024-09-23 | 7.24 | 7.27 | 7.21 | 7.24 | 0% | 38,437 | 27,846,944 |
| 2024-09-20 | 7.25 | 7.27 | 7.2 | 7.24 | -0.41% | 56,111 | 40,567,230 |
| 2024-09-19 | 7.22 | 7.35 | 7.17 | 7.27 | +0.69% | 85,937 | 62,427,132 |
| 2024-09-18 | 7.17 | 7.24 | 7.1 | 7.22 | +0.56% | 75,353 | 53,924,369 |
| 2024-09-13 | 7.21 | 7.22 | 7.13 | 7.18 | -0.28% | 112,877 | 80,909,197 |
| 2024-09-12 | 7.17 | 7.23 | 7.13 | 7.2 | +0.7% | 83,129 | 59,700,411 |
| 2024-09-11 | 7.27 | 7.28 | 7.12 | 7.15 | -1.79% | 84,585 | 60,800,535 |
| 2024-09-10 | 7.3 | 7.36 | 7.21 | 7.28 | -0.55% | 55,233 | 40,188,508 |
| 2024-09-09 | 7.37 | 7.39 | 7.3 | 7.32 | -0.81% | 42,975 | 31,478,087 |
| 2024-09-06 | 7.43 | 7.49 | 7.35 | 7.38 | -0.4% | 72,462 | 53,861,396 |
| 2024-09-05 | 7.32 | 7.43 | 7.29 | 7.41 | +1.65% | 69,206 | 51,099,890 |
| 2024-09-04 | 7.3 | 7.33 | 7.26 | 7.29 | -0.14% | 50,090 | 36,575,599 |
| 2024-09-03 | 7.34 | 7.4 | 7.26 | 7.3 | -0.82% | 73,537 | 53,824,749 |
| 2024-09-02 | 7.23 | 7.45 | 7.22 | 7.36 | +2.79% | 152,762 | 112,525,024 |
| 2024-08-30 | 7.21 | 7.28 | 7.14 | 7.16 | -0.69% | 88,123 | 63,558,309 |
| 2024-08-29 | 7.2 | 7.24 | 7.18 | 7.21 | -0.14% | 45,324 | 32,685,901 |
| 2024-08-28 | 7.21 | 7.27 | 7.17 | 7.22 | -0.14% | 37,570 | 27,119,050 |
| 2024-08-27 | 7.23 | 7.29 | 7.2 | 7.23 | -0.41% | 34,239 | 24,774,561 |
| 2024-08-26 | 7.19 | 7.27 | 7.17 | 7.26 | +0.55% | 47,719 | 34,418,981 |
| 2024-08-23 | 7.18 | 7.24 | 7.14 | 7.22 | 0% | 64,955 | 46,695,116 |
| 2024-08-22 | 7.21 | 7.27 | 7.2 | 7.22 | +0.14% | 41,435 | 29,955,658 |
| 2024-08-21 | 7.33 | 7.33 | 7.18 | 7.21 | -1.64% | 37,242 | 26,940,810 |
| 2024-08-20 | 7.39 | 7.39 | 7.28 | 7.33 | -0.81% | 54,890 | 40,146,327 |
| 2024-08-19 | 7.33 | 7.41 | 7.32 | 7.39 | +0.82% | 41,669 | 30,764,981 |
| 2024-08-16 | 7.42 | 7.42 | 7.32 | 7.33 | -1.21% | 52,423 | 38,625,821 |
| 2024-08-15 | 7.38 | 7.48 | 7.35 | 7.42 | +0.41% | 60,006 | 44,527,817 |
| 2024-08-14 | 7.43 | 7.45 | 7.38 | 7.39 | -0.54% | 36,118 | 26,755,049 |
| 2024-08-13 | 7.41 | 7.47 | 7.37 | 7.43 | +0.54% | 52,292 | 38,823,565 |
| 2024-08-12 | 7.38 | 7.45 | 7.37 | 7.39 | +0.14% | 52,372 | 38,836,214 |
| 2024-08-09 | 7.42 | 7.45 | 7.36 | 7.38 | -0.54% | 38,435 | 28,416,386 |
| 2024-08-08 | 7.35 | 7.43 | 7.32 | 7.42 | +1.09% | 47,321 | 34,923,403 |
| 2024-08-07 | 7.35 | 7.38 | 7.3 | 7.34 | -0.27% | 43,599 | 31,989,443 |
| 2024-08-06 | 7.37 | 7.41 | 7.29 | 7.36 | +0.41% | 57,498 | 42,265,678 |
| 2024-08-05 | 7.38 | 7.47 | 7.32 | 7.33 | -1.08% | 77,475 | 57,355,266 |
| 2024-08-02 | 7.44 | 7.48 | 7.39 | 7.41 | -0.8% | 72,482 | 53,868,912 |
| 2024-08-01 | 7.53 | 7.57 | 7.45 | 7.47 | -1.32% | 84,972 | 63,668,859 |
| 2024-07-31 | 7.44 | 7.59 | 7.41 | 7.57 | +1.47% | 159,844 | 120,090,200 |
| 2024-07-30 | 7.42 | 7.49 | 7.39 | 7.46 | +0.95% | 98,433 | 73,272,563 |
| 2024-07-29 | 7.28 | 7.44 | 7.26 | 7.39 | +1.51% | 85,992 | 63,418,961 |
| 2024-07-26 | 7.18 | 7.28 | 7.16 | 7.28 | +1.39% | 65,581 | 47,528,141 |
| 2024-07-25 | 7.14 | 7.19 | 7.08 | 7.18 | -1.78% | 75,447 | 53,872,379 |
| 2024-07-24 | 7.25 | 7.38 | 7.24 | 7.31 | +0.69% | 108,242 | 79,120,153 |
| 2024-07-23 | 7.31 | 7.38 | 7.26 | 7.26 | -0.68% | 58,515 | 42,949,069 |
| 2024-07-22 | 7.36 | 7.38 | 7.3 | 7.31 | -0.54% | 38,076 | 27,957,033 |
| 2024-07-19 | 7.32 | 7.38 | 7.3 | 7.35 | +0.14% | 50,579 | 37,186,754 |
| 2024-07-18 | 7.34 | 7.38 | 7.28 | 7.34 | +0.27% | 60,783 | 44,605,771 |
| 2024-07-17 | 7.27 | 7.34 | 7.24 | 7.32 | +0.55% | 44,504 | 32,511,696 |
| 2024-07-16 | 7.3 | 7.38 | 7.26 | 7.28 | -0.27% | 59,449 | 43,482,520 |
| 2024-07-15 | 7.28 | 7.3 | 7.22 | 7.3 | +0.41% | 38,049 | 27,653,461 |
| 2024-07-12 | 7.25 | 7.32 | 7.25 | 7.27 | -0.14% | 30,400 | 22,152,844 |
| 2024-07-11 | 7.2 | 7.28 | 7.19 | 7.28 | +1.82% | 54,677 | 39,641,183 |
| 2024-07-10 | 7.17 | 7.23 | 7.13 | 7.15 | -0.56% | 54,205 | 38,852,846 |
| 2024-07-09 | 7.07 | 7.21 | 7.02 | 7.19 | +1.84% | 96,651 | 68,708,850 |
| 2024-07-08 | 7.16 | 7.18 | 7.05 | 7.06 | -1.53% | 80,575 | 57,146,619 |
| 2024-07-05 | 7.17 | 7.2 | 7.1 | 7.17 | -0.14% | 52,722 | 37,689,382 |
| 2024-07-04 | 7.28 | 7.31 | 7.14 | 7.18 | -1.1% | 77,294 | 55,821,933 |
| 2024-07-03 | 7.28 | 7.32 | 7.25 | 7.26 | -0.55% | 30,497 | 22,216,004 |
| 2024-07-02 | 7.3 | 7.33 | 7.26 | 7.3 | -0.27% | 49,395 | 36,060,345 |
| 2024-07-01 | 7.26 | 7.34 | 7.22 | 7.32 | +1.53% | 73,642 | 53,705,192 |
| 2024-06-28 | 7.17 | 7.28 | 7.14 | 7.21 | +0.84% | 57,086 | 41,290,824 |
| 2024-06-27 | 7.25 | 7.25 | 7.14 | 7.15 | -1.24% | 56,133 | 40,278,441 |
| 2024-06-26 | 7.1 | 7.26 | 7.09 | 7.24 | +1.97% | 58,571 | 41,995,210 |
| 2024-06-25 | 7.06 | 7.17 | 7.04 | 7.1 | +0.42% | 55,839 | 39,696,821 |
| 2024-06-24 | 7.17 | 7.18 | 7.05 | 7.07 | -1.67% | 75,629 | 53,663,730 |
| 2024-06-21 | 7.16 | 7.27 | 7.15 | 7.19 | +0.42% | 53,986 | 38,946,548 |
| 2024-06-20 | 7.25 | 7.26 | 7.14 | 7.16 | -0.97% | 56,532 | 40,648,273 |
| 2024-06-19 | 7.3 | 7.34 | 7.23 | 7.23 | -0.96% | 37,400 | 27,199,092 |
| 2024-06-18 | 7.26 | 7.33 | 7.24 | 7.3 | +0.55% | 52,677 | 38,405,610 |
| 2024-06-17 | 7.27 | 7.34 | 7.22 | 7.26 | -0.55% | 62,930 | 45,807,050 |
| 2024-06-14 | 7.24 | 7.33 | 7.18 | 7.3 | +0.83% | 80,123 | 58,156,522 |
| 2024-06-13 | 7.35 | 7.35 | 7.24 | 7.24 | -1.23% | 63,248 | 45,973,786 |
| 2024-06-12 | 7.35 | 7.37 | 7.3 | 7.33 | -0.14% | 42,662 | 31,301,965 |
| 2024-06-11 | 7.43 | 7.43 | 7.3 | 7.34 | -1.34% | 54,392 | 39,960,684 |
| 2024-06-07 | 7.3 | 7.45 | 7.3 | 7.44 | +2.2% | 86,645 | 63,894,009 |
| 2024-06-06 | 7.38 | 7.42 | 7.25 | 7.28 | -1.36% | 103,846 | 75,957,365 |
| 2024-06-05 | 7.48 | 7.49 | 7.38 | 7.38 | -1.6% | 59,691 | 44,389,622 |
| 2024-06-04 | 7.43 | 7.52 | 7.39 | 7.5 | +0.81% | 60,142 | 44,883,453 |
| 2024-06-03 | 7.58 | 7.59 | 7.37 | 7.44 | -1.98% | 125,528 | 93,543,052 |
| 2024-05-31 | 7.61 | 7.65 | 7.58 | 7.59 | -0.26% | 58,018 | 44,090,082 |
| 2024-05-30 | 7.7 | 7.74 | 7.58 | 7.61 | -1.3% | 102,075 | 78,116,153 |
| 2024-05-29 | 7.69 | 7.79 | 7.62 | 7.71 | 0% | 60,598 | 46,834,173 |
| 2024-05-28 | 7.78 | 7.81 | 7.7 | 7.71 | -1.28% | 76,141 | 58,981,734 |
| 2024-05-27 | 7.71 | 7.82 | 7.7 | 7.81 | +1.56% | 61,262 | 47,541,444 |
| 2024-05-24 | 7.66 | 7.82 | 7.65 | 7.69 | +0.39% | 79,144 | 61,356,339 |
| 2024-05-23 | 7.85 | 7.87 | 7.65 | 7.66 | -2.54% | 129,357 | 100,280,752 |
| 2024-05-22 | 7.9 | 7.92 | 7.85 | 7.86 | -0.51% | 80,314 | 63,281,192 |
| 2024-05-21 | 7.97 | 7.97 | 7.88 | 7.9 | -1.13% | 93,925 | 74,393,849 |
| 2024-05-20 | 7.92 | 8 | 7.87 | 7.99 | +1.01% | 138,037 | 109,682,364 |
| 2024-05-17 | 7.78 | 7.91 | 7.77 | 7.91 | +1.67% | 111,803 | 87,749,989 |
| 2024-05-16 | 7.84 | 7.89 | 7.77 | 7.78 | -0.51% | 106,640 | 83,533,593 |
| 2024-05-15 | 7.97 | 7.98 | 7.81 | 7.82 | -1.88% | 164,115 | 129,394,038 |
| 2024-05-14 | 7.94 | 8.1 | 7.93 | 7.97 | -0.75% | 223,077 | 178,383,423 |
| 2024-05-13 | 8.3 | 8.4 | 7.98 | 8.03 | +1.77% | 403,060 | 327,099,967 |
| 2024-05-10 | 7.85 | 7.91 | 7.8 | 7.89 | +0.25% | 127,540 | 100,190,999 |
| 2024-05-09 | 7.69 | 7.93 | 7.69 | 7.87 | +2.21% | 221,050 | 172,832,517 |
| 2024-05-08 | 7.8 | 7.8 | 7.7 | 7.7 | -1.16% | 82,624 | 63,963,351 |
| 2024-05-07 | 7.82 | 7.94 | 7.76 | 7.79 | -0.64% | 126,309 | 98,788,203 |
| 2024-05-06 | 7.82 | 7.89 | 7.78 | 7.84 | +1.42% | 185,126 | 145,001,964 |
| 2024-04-30 | 7.72 | 7.81 | 7.71 | 7.73 | -1.53% | 181,184 | 140,426,798 |
| 2024-04-29 | 7.91 | 7.92 | 7.68 | 7.85 | -2.12% | 232,949 | 181,629,080 |
| 2024-04-26 | 7.94 | 8.03 | 7.83 | 8.02 | +1.01% | 161,744 | 128,476,523 |
| 2024-04-25 | 7.95 | 8.03 | 7.92 | 7.94 | -0.75% | 81,876 | 65,217,348 |
| 2024-04-24 | 7.86 | 8.03 | 7.83 | 8 | +1.65% | 121,278 | 96,284,611 |
| 2024-04-23 | 7.95 | 8.02 | 7.85 | 7.87 | -1.13% | 119,720 | 94,794,087 |
| 2024-04-22 | 8.11 | 8.11 | 7.95 | 7.96 | -1.97% | 167,129 | 133,920,237 |
| 2024-04-19 | 8.07 | 8.25 | 7.99 | 8.12 | +0.25% | 230,238 | 187,241,356 |
| 2024-04-18 | 8.04 | 8.16 | 7.97 | 8.1 | +0.37% | 194,392 | 156,750,836 |
| 2024-04-17 | 7.85 | 8.07 | 7.81 | 8.07 | +3.33% | 187,213 | 149,314,589 |
| 2024-04-16 | 7.97 | 8.06 | 7.79 | 7.81 | -2.5% | 170,063 | 134,625,310 |
| 2024-04-15 | 7.92 | 8.1 | 7.81 | 8.01 | +1.39% | 200,321 | 160,046,280 |
| 2024-04-12 | 8 | 8.04 | 7.89 | 7.9 | -1.62% | 160,113 | 127,660,549 |
| 2024-04-11 | 7.9 | 8.12 | 7.85 | 8.03 | +0.88% | 172,207 | 138,263,296 |
| 2024-04-10 | 7.88 | 8.03 | 7.8 | 7.96 | +0.63% | 176,587 | 140,578,630 |
| 2024-04-09 | 7.9 | 8.1 | 7.86 | 7.91 | +1.67% | 187,796 | 149,039,053 |
| 2024-04-08 | 7.78 | 7.89 | 7.76 | 7.78 | -0.13% | 118,509 | 92,696,352 |
| 2024-04-03 | 7.74 | 7.8 | 7.72 | 7.79 | +0.65% | 88,956 | 69,043,952 |
| 2024-04-02 | 7.73 | 7.81 | 7.7 | 7.74 | 0% | 110,016 | 85,217,368 |
| 2024-04-01 | 7.66 | 7.74 | 7.62 | 7.74 | +1.04% | 134,506 | 103,230,167 |
| 2024-03-29 | 7.51 | 7.66 | 7.49 | 7.66 | +1.86% | 118,528 | 90,070,801 |
| 2024-03-28 | 7.54 | 7.6 | 7.5 | 7.52 | -0.27% | 76,094 | 57,402,702 |
| 2024-03-27 | 7.61 | 7.66 | 7.54 | 7.54 | -1.18% | 92,094 | 70,180,445 |
| 2024-03-26 | 7.55 | 7.64 | 7.5 | 7.63 | +1.06% | 76,193 | 57,647,547 |
| 2024-03-25 | 7.55 | 7.66 | 7.52 | 7.55 | -0.13% | 87,922 | 66,811,089 |
| 2024-03-22 | 7.62 | 7.65 | 7.51 | 7.56 | -0.92% | 89,520 | 67,731,268 |
| 2024-03-21 | 7.65 | 7.68 | 7.61 | 7.63 | -0.26% | 65,435 | 49,991,502 |
| 2024-03-20 | 7.62 | 7.66 | 7.58 | 7.65 | +0.39% | 69,148 | 52,704,164 |
| 2024-03-19 | 7.7 | 7.72 | 7.61 | 7.62 | -1.17% | 84,487 | 64,727,764 |
| 2024-03-18 | 7.67 | 7.72 | 7.63 | 7.71 | +0.78% | 106,292 | 81,575,998 |
| 2024-03-15 | 7.59 | 7.65 | 7.55 | 7.65 | +1.06% | 95,805 | 72,850,009 |
| 2024-03-14 | 7.56 | 7.62 | 7.52 | 7.57 | +0.13% | 89,905 | 68,147,034 |
| 2024-03-13 | 7.62 | 7.62 | 7.51 | 7.56 | -0.66% | 96,906 | 73,271,851 |
| 2024-03-12 | 7.71 | 7.75 | 7.58 | 7.61 | -1.04% | 125,703 | 96,056,156 |
| 2024-03-11 | 7.68 | 7.71 | 7.63 | 7.69 | +0.52% | 94,882 | 72,800,671 |
| 2024-03-08 | 7.52 | 7.65 | 7.51 | 7.65 | +1.59% | 97,679 | 74,211,913 |
| 2024-03-07 | 7.56 | 7.62 | 7.52 | 7.53 | -0.4% | 89,120 | 67,527,367 |
| 2024-03-06 | 7.54 | 7.63 | 7.52 | 7.56 | 0% | 71,561 | 54,152,982 |
| 2024-03-05 | 7.57 | 7.58 | 7.51 | 7.56 | -0.53% | 80,530 | 60,722,771 |
| 2024-03-04 | 7.67 | 7.68 | 7.51 | 7.6 | -0.91% | 112,781 | 85,375,674 |
| 2024-03-01 | 7.57 | 7.72 | 7.57 | 7.67 | +1.05% | 167,158 | 128,002,983 |
| 2024-02-29 | 7.41 | 7.59 | 7.39 | 7.59 | +2.15% | 118,593 | 89,011,004 |
| 2024-02-28 | 7.5 | 7.58 | 7.43 | 7.43 | -1.2% | 147,116 | 110,551,725 |
| 2024-02-27 | 7.46 | 7.52 | 7.4 | 7.52 | +0.8% | 80,977 | 60,578,037 |
| 2024-02-26 | 7.61 | 7.61 | 7.45 | 7.46 | -1.58% | 115,942 | 87,104,383 |
| 2024-02-23 | 7.57 | 7.6 | 7.51 | 7.58 | +0.53% | 95,410 | 72,115,851 |
| 2024-02-22 | 7.52 | 7.54 | 7.47 | 7.54 | +0.53% | 107,188 | 80,543,554 |
| 2024-02-21 | 7.45 | 7.62 | 7.43 | 7.5 | +0.13% | 164,353 | 123,953,258 |
| 2024-02-20 | 7.46 | 7.52 | 7.39 | 7.49 | +0.13% | 102,569 | 76,668,429 |
| 2024-02-19 | 7.49 | 7.55 | 7.42 | 7.48 | +0.4% | 145,981 | 109,208,368 |
| 2024-02-08 | 7.42 | 7.6 | 7.4 | 7.45 | +0.81% | 205,529 | 154,505,560 |
| 2024-02-07 | 7.05 | 7.42 | 7.05 | 7.39 | +4.53% | 236,185 | 172,541,514 |
| 2024-02-06 | 6.71 | 7.18 | 6.62 | 7.07 | +4.74% | 219,471 | 150,528,282 |
| 2024-02-05 | 6.95 | 7.01 | 6.67 | 6.75 | -4.12% | 221,025 | 150,979,709 |
| 2024-02-02 | 7.19 | 7.25 | 6.89 | 7.04 | -1.81% | 149,977 | 106,388,974 |
| 2024-02-01 | 7.36 | 7.37 | 7.17 | 7.17 | -2.71% | 149,340 | 108,266,162 |
| 2024-01-31 | 7.4 | 7.52 | 7.33 | 7.37 | -0.94% | 118,400 | 87,900,238 |
| 2024-01-30 | 7.49 | 7.63 | 7.42 | 7.44 | -0.93% | 111,471 | 84,022,361 |
| 2024-01-29 | 7.56 | 7.61 | 7.5 | 7.51 | -0.27% | 94,091 | 71,057,728 |
| 2024-01-26 | 7.44 | 7.58 | 7.42 | 7.53 | +1.35% | 106,124 | 79,765,817 |
| 2024-01-25 | 7.14 | 7.44 | 7.12 | 7.43 | +3.92% | 113,268 | 82,631,435 |
| 2024-01-24 | 6.98 | 7.16 | 6.86 | 7.15 | +2.88% | 126,242 | 88,754,139 |
| 2024-01-23 | 6.93 | 6.99 | 6.74 | 6.95 | +0.43% | 128,788 | 88,430,460 |
| 2024-01-22 | 7.26 | 7.26 | 6.86 | 6.92 | -4.68% | 136,392 | 96,413,913 |
| 2024-01-19 | 7.31 | 7.34 | 7.21 | 7.26 | -0.68% | 75,300 | 54,802,113 |
| 2024-01-18 | 7.41 | 7.41 | 7.13 | 7.31 | -1.62% | 149,552 | 108,531,823 |
| 2024-01-17 | 7.49 | 7.56 | 7.43 | 7.43 | -1.2% | 70,317 | 52,810,087 |
| 2024-01-16 | 7.47 | 7.53 | 7.43 | 7.52 | +0.53% | 72,356 | 54,117,391 |
| 2024-01-15 | 7.46 | 7.5 | 7.42 | 7.48 | -0.27% | 58,459 | 43,644,732 |
| 2024-01-12 | 7.51 | 7.61 | 7.49 | 7.5 | +0.27% | 74,245 | 56,092,145 |
| 2024-01-11 | 7.43 | 7.52 | 7.42 | 7.48 | +0.27% | 64,558 | 48,236,288 |
| 2024-01-10 | 7.51 | 7.53 | 7.43 | 7.46 | -0.4% | 49,673 | 37,173,290 |
| 2024-01-09 | 7.43 | 7.56 | 7.41 | 7.49 | +0.54% | 70,374 | 52,655,087 |
| 2024-01-08 | 7.53 | 7.55 | 7.44 | 7.45 | -1.06% | 65,755 | 49,320,086 |
| 2024-01-05 | 7.59 | 7.64 | 7.52 | 7.53 | -0.79% | 87,178 | 66,124,919 |
| 2024-01-04 | 7.57 | 7.6 | 7.53 | 7.59 | +0.53% | 105,100 | 79,525,533 |
| 2024-01-03 | 7.43 | 7.56 | 7.38 | 7.55 | +2.03% | 111,253 | 83,529,082 |
| 2024-01-02 | 7.3 | 7.44 | 7.3 | 7.4 | +1.23% | 90,568 | 66,918,208 |
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：