股票概览
9.24
+0.65%
+0.06
9.1
开盘价
9.38
最高价
9.03
最低价
179,747
成交量
数据更新至: 2025-03-25
技术指标
9.15
MA5 (5日均线)
9.01
MA10 (10日均线)
8.72
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 | 9.38 | 9.03 | 9.24 | +0.65% | 179,747 | 165,878,934 |
| 2025-03-24 | 9.28 | 9.44 | 8.99 | 9.18 | +0.66% | 247,441 | 227,971,375 |
| 2025-03-21 | 9 | 9.2 | 8.99 | 9.12 | +0.66% | 149,432 | 136,223,703 |
| 2025-03-20 | 9.08 | 9.19 | 9.04 | 9.06 | -0.77% | 118,992 | 108,303,985 |
| 2025-03-19 | 8.91 | 9.2 | 8.88 | 9.13 | +2.13% | 175,019 | 159,038,682 |
| 2025-03-18 | 9 | 9 | 8.87 | 8.94 | -0.11% | 77,568 | 69,170,878 |
| 2025-03-17 | 8.88 | 9.05 | 8.85 | 8.95 | +0.56% | 130,532 | 117,009,750 |
| 2025-03-14 | 8.86 | 9.05 | 8.82 | 8.9 | -0.89% | 194,705 | 173,226,464 |
| 2025-03-13 | 8.59 | 9.27 | 8.59 | 8.98 | +4.06% | 301,951 | 268,989,173 |
| 2025-03-12 | 8.55 | 8.66 | 8.52 | 8.63 | +0.94% | 81,596 | 70,187,828 |
| 2025-03-11 | 8.41 | 8.55 | 8.4 | 8.55 | +0.94% | 55,880 | 47,290,128 |
| 2025-03-10 | 8.38 | 8.49 | 8.36 | 8.47 | +1.19% | 60,776 | 51,356,692 |
| 2025-03-07 | 8.38 | 8.43 | 8.32 | 8.37 | -0.48% | 43,308 | 36,245,561 |
| 2025-03-06 | 8.4 | 8.42 | 8.35 | 8.41 | +0.12% | 40,026 | 33,594,249 |
| 2025-03-05 | 8.47 | 8.49 | 8.34 | 8.4 | -1.18% | 46,646 | 39,125,060 |
| 2025-03-04 | 8.38 | 8.53 | 8.37 | 8.5 | +1.07% | 58,022 | 49,064,156 |
| 2025-03-03 | 8.35 | 8.5 | 8.3 | 8.41 | +1.2% | 58,397 | 49,229,189 |
| 2025-02-28 | 8.37 | 8.45 | 8.29 | 8.31 | -1.07% | 53,336 | 44,628,086 |
| 2025-02-27 | 8.51 | 8.53 | 8.28 | 8.4 | -1.06% | 69,454 | 58,177,759 |
| 2025-02-26 | 8.35 | 8.49 | 8.35 | 8.49 | +1.8% | 60,530 | 51,136,028 |
| 2025-02-25 | 8.42 | 8.47 | 8.33 | 8.34 | -1.53% | 49,511 | 41,577,836 |
| 2025-02-24 | 8.39 | 8.49 | 8.36 | 8.47 | +0.83% | 50,351 | 42,555,264 |
| 2025-02-21 | 8.43 | 8.5 | 8.36 | 8.4 | -0.24% | 59,768 | 50,305,414 |
| 2025-02-20 | 8.44 | 8.5 | 8.36 | 8.42 | -0.24% | 44,085 | 37,081,194 |
| 2025-02-19 | 8.44 | 8.51 | 8.39 | 8.44 | -0.35% | 52,766 | 44,484,513 |
| 2025-02-18 | 8.58 | 8.67 | 8.44 | 8.47 | -1.85% | 51,626 | 44,146,635 |
| 2025-02-17 | 8.49 | 8.65 | 8.42 | 8.63 | +1.77% | 57,567 | 49,245,840 |
| 2025-02-14 | 8.52 | 8.57 | 8.46 | 8.48 | -0.59% | 37,162 | 31,612,835 |
| 2025-02-13 | 8.67 | 8.67 | 8.52 | 8.53 | -0.93% | 41,272 | 35,389,037 |
| 2025-02-12 | 8.57 | 8.66 | 8.54 | 8.61 | +0.47% | 49,626 | 42,721,986 |
| 2025-02-11 | 8.5 | 8.65 | 8.44 | 8.57 | +0.59% | 59,112 | 50,519,778 |
| 2025-02-10 | 8.5 | 8.53 | 8.44 | 8.52 | +0.83% | 45,830 | 38,899,733 |
| 2025-02-07 | 8.4 | 8.49 | 8.37 | 8.45 | +0.48% | 56,005 | 47,265,405 |
| 2025-02-06 | 8.31 | 8.41 | 8.26 | 8.41 | +0.84% | 42,446 | 35,405,646 |
| 2025-02-05 | 8.38 | 8.41 | 8.28 | 8.34 | +0.12% | 44,447 | 37,007,633 |
| 2025-01-27 | 8.22 | 8.41 | 8.17 | 8.33 | +2.08% | 70,889 | 59,143,546 |
| 2025-01-24 | 8.13 | 8.2 | 8.1 | 8.16 | 0% | 35,891 | 29,247,588 |
| 2025-01-23 | 8.25 | 8.31 | 8.15 | 8.16 | +0.12% | 38,184 | 31,475,871 |
| 2025-01-22 | 8.18 | 8.22 | 8.12 | 8.15 | -0.85% | 29,331 | 23,940,268 |
| 2025-01-21 | 8.3 | 8.35 | 8.18 | 8.22 | -0.96% | 26,052 | 21,434,312 |
| 2025-01-20 | 8.31 | 8.38 | 8.23 | 8.3 | -0.12% | 35,214 | 29,256,081 |
| 2025-01-17 | 8.24 | 8.31 | 8.18 | 8.31 | +0.73% | 29,482 | 24,338,507 |
| 2025-01-16 | 8.26 | 8.35 | 8.18 | 8.25 | 0% | 33,067 | 27,319,189 |
| 2025-01-15 | 8.3 | 8.33 | 8.23 | 8.25 | -0.6% | 24,793 | 20,498,745 |
| 2025-01-14 | 8.15 | 8.3 | 8.13 | 8.3 | +2.09% | 42,235 | 34,865,535 |
| 2025-01-13 | 8.01 | 8.13 | 7.93 | 8.13 | +0.62% | 27,253 | 21,944,448 |
| 2025-01-10 | 8.25 | 8.25 | 8.08 | 8.08 | -1.7% | 23,447 | 19,127,873 |
| 2025-01-09 | 8.29 | 8.32 | 8.2 | 8.22 | -0.84% | 21,544 | 17,745,250 |
| 2025-01-08 | 8.26 | 8.35 | 8.13 | 8.29 | -0.12% | 39,288 | 32,449,713 |
| 2025-01-07 | 8.24 | 8.38 | 8.13 | 8.3 | +0.97% | 43,236 | 35,698,593 |
| 2025-01-06 | 8.18 | 8.33 | 7.98 | 8.22 | +0.61% | 47,545 | 38,969,916 |
| 2025-01-03 | 8.24 | 8.3 | 8.08 | 8.17 | -0.24% | 45,857 | 37,567,119 |
| 2025-01-02 | 8.38 | 8.44 | 8.14 | 8.19 | -1.92% | 56,971 | 47,157,954 |
| 2024-12-31 | 8.5 | 8.54 | 8.32 | 8.35 | -1.76% | 47,161 | 39,612,001 |
| 2024-12-30 | 8.69 | 8.69 | 8.46 | 8.5 | -2.19% | 52,938 | 45,145,949 |
| 2024-12-27 | 8.44 | 8.72 | 8.42 | 8.69 | +3.21% | 67,330 | 58,089,524 |
| 2024-12-26 | 8.54 | 8.54 | 8.4 | 8.42 | -1.17% | 37,301 | 31,625,017 |
| 2024-12-25 | 8.7 | 8.7 | 8.4 | 8.52 | -2.07% | 50,008 | 42,598,299 |
| 2024-12-24 | 8.58 | 8.73 | 8.57 | 8.7 | +1.52% | 42,172 | 36,552,313 |
| 2024-12-23 | 8.73 | 8.8 | 8.54 | 8.57 | -2.17% | 62,666 | 54,220,118 |
| 2024-12-20 | 8.81 | 8.86 | 8.72 | 8.76 | -0.45% | 46,029 | 40,464,007 |
| 2024-12-19 | 8.88 | 8.94 | 8.72 | 8.8 | -1.57% | 65,676 | 57,880,280 |
| 2024-12-18 | 8.86 | 9.13 | 8.83 | 8.94 | +1.25% | 74,147 | 66,624,809 |
| 2024-12-17 | 9.17 | 9.31 | 8.82 | 8.83 | -3.71% | 115,117 | 103,486,304 |
| 2024-12-16 | 9.04 | 9.22 | 9.04 | 9.17 | +1.44% | 78,790 | 72,148,591 |
| 2024-12-13 | 9.2 | 9.21 | 9.03 | 9.04 | -2.06% | 71,129 | 64,661,756 |
| 2024-12-12 | 9.1 | 9.23 | 9.08 | 9.23 | +1.21% | 93,754 | 85,921,480 |
| 2024-12-11 | 9.02 | 9.19 | 9.02 | 9.12 | +0.55% | 79,846 | 72,832,764 |
| 2024-12-10 | 9.37 | 9.4 | 9.04 | 9.07 | -1.84% | 149,645 | 137,263,909 |
| 2024-12-09 | 9.21 | 9.34 | 9.13 | 9.24 | -0.32% | 64,340 | 59,309,442 |
| 2024-12-06 | 9.1 | 9.29 | 9.07 | 9.27 | +1.64% | 88,320 | 81,339,099 |
| 2024-12-05 | 9.08 | 9.15 | 9.02 | 9.12 | +0.44% | 49,062 | 44,637,067 |
| 2024-12-04 | 9.2 | 9.23 | 9.03 | 9.08 | -1.84% | 67,826 | 61,977,274 |
| 2024-12-03 | 9.2 | 9.28 | 9.13 | 9.25 | +0.65% | 86,893 | 80,065,829 |
| 2024-12-02 | 9.05 | 9.21 | 9.02 | 9.19 | +1.88% | 90,308 | 82,544,570 |
| 2024-11-29 | 9.05 | 9.12 | 8.98 | 9.02 | -0.33% | 80,620 | 72,869,476 |
| 2024-11-28 | 9.07 | 9.18 | 9.03 | 9.05 | -0.33% | 55,378 | 50,500,700 |
| 2024-11-27 | 9.11 | 9.14 | 8.86 | 9.08 | -0.66% | 65,004 | 58,341,170 |
| 2024-11-26 | 9.21 | 9.23 | 9.04 | 9.14 | -1.08% | 65,900 | 60,200,605 |
| 2024-11-25 | 8.99 | 9.24 | 8.98 | 9.24 | +2.1% | 80,663 | 73,448,937 |
| 2024-11-22 | 9.2 | 9.44 | 9.03 | 9.05 | -1.84% | 123,446 | 113,801,301 |
| 2024-11-21 | 9.15 | 9.28 | 9.13 | 9.22 | -0.11% | 60,182 | 55,422,476 |
| 2024-11-20 | 9.04 | 9.23 | 9.02 | 9.23 | +1.76% | 72,717 | 66,470,733 |
| 2024-11-19 | 8.98 | 9.07 | 8.87 | 9.07 | +1.11% | 58,340 | 52,442,559 |
| 2024-11-18 | 9 | 9.15 | 8.88 | 8.97 | -0.22% | 74,566 | 67,329,953 |
| 2024-11-15 | 9.3 | 9.35 | 8.98 | 8.99 | -3.33% | 104,803 | 96,173,373 |
| 2024-11-14 | 9.51 | 9.78 | 9.26 | 9.3 | -2.52% | 115,708 | 109,673,159 |
| 2024-11-13 | 9.59 | 9.72 | 9.4 | 9.54 | -1.55% | 134,503 | 128,146,320 |
| 2024-11-12 | 9.56 | 9.88 | 9.52 | 9.69 | +1.36% | 261,507 | 252,719,344 |
| 2024-11-11 | 9.55 | 9.65 | 9.4 | 9.56 | +0.74% | 125,841 | 119,716,812 |
| 2024-11-08 | 9.64 | 9.74 | 9.43 | 9.49 | -1.04% | 183,286 | 175,558,821 |
| 2024-11-07 | 9.32 | 9.66 | 9.25 | 9.59 | +2.46% | 194,355 | 184,576,230 |
| 2024-11-06 | 9.47 | 9.51 | 9.33 | 9.36 | -1.99% | 171,883 | 161,698,526 |
| 2024-11-05 | 9.4 | 9.6 | 9.32 | 9.55 | +0.84% | 221,595 | 209,614,529 |
| 2024-11-04 | 9.62 | 9.62 | 9.38 | 9.47 | -1.15% | 193,848 | 183,386,142 |
| 2024-11-01 | 9.5 | 9.85 | 9.36 | 9.58 | +3.23% | 390,463 | 374,414,511 |
| 2024-10-31 | 9.15 | 9.29 | 9.12 | 9.28 | +2.32% | 136,788 | 126,027,586 |
| 2024-10-30 | 8.96 | 9.19 | 8.96 | 9.07 | +0.67% | 102,575 | 93,077,596 |
| 2024-10-29 | 9.41 | 9.42 | 9 | 9.01 | -3.53% | 163,277 | 149,719,738 |
| 2024-10-28 | 9.12 | 9.34 | 9.04 | 9.34 | +2.52% | 136,312 | 125,642,176 |
| 2024-10-25 | 8.88 | 9.14 | 8.84 | 9.11 | +2.36% | 141,909 | 128,079,541 |
| 2024-10-24 | 8.9 | 8.95 | 8.81 | 8.9 | -0.67% | 63,798 | 56,557,069 |
| 2024-10-23 | 8.83 | 9.02 | 8.83 | 8.96 | +0.79% | 122,468 | 109,498,508 |
| 2024-10-22 | 8.68 | 8.92 | 8.65 | 8.89 | +2.3% | 108,467 | 95,768,336 |
| 2024-10-21 | 8.7 | 8.74 | 8.61 | 8.69 | 0% | 79,986 | 69,401,781 |
| 2024-10-18 | 8.6 | 8.82 | 8.49 | 8.69 | +0.46% | 109,772 | 94,853,783 |
| 2024-10-17 | 8.82 | 8.92 | 8.63 | 8.65 | -1.82% | 93,460 | 81,616,470 |
| 2024-10-16 | 8.6 | 8.93 | 8.55 | 8.81 | +1.03% | 89,580 | 78,913,369 |
| 2024-10-15 | 8.95 | 8.99 | 8.72 | 8.72 | -3.65% | 119,546 | 106,053,778 |
| 2024-10-14 | 9.36 | 9.5 | 8.95 | 9.05 | +2.38% | 168,392 | 153,701,083 |
| 2024-10-11 | 8.72 | 8.97 | 8.62 | 8.84 | +0.8% | 111,531 | 98,304,077 |
| 2024-10-10 | 8.71 | 8.97 | 8.55 | 8.77 | +1.5% | 108,870 | 95,754,674 |
| 2024-10-09 | 9.3 | 9.31 | 8.62 | 8.64 | -9.53% | 158,827 | 142,099,646 |
| 2024-10-08 | 10.15 | 10.19 | 9.21 | 9.55 | +3.02% | 279,890 | 270,229,247 |
| 2024-09-30 | 8.85 | 9.38 | 8.62 | 9.27 | +8.04% | 258,111 | 233,418,882 |
| 2024-09-27 | 8.45 | 8.69 | 8.3 | 8.58 | +4% | 147,434 | 125,083,031 |
| 2024-09-26 | 8.05 | 8.25 | 8.04 | 8.25 | +1.73% | 74,205 | 60,450,589 |
| 2024-09-25 | 8.12 | 8.29 | 8.11 | 8.11 | +0.62% | 95,472 | 78,223,567 |
| 2024-09-24 | 7.97 | 8.08 | 7.92 | 8.06 | +1.51% | 72,053 | 57,820,591 |
| 2024-09-23 | 7.98 | 8.03 | 7.91 | 7.94 | -0.75% | 32,744 | 26,081,379 |
| 2024-09-20 | 8.05 | 8.06 | 7.91 | 8 | -0.62% | 40,507 | 32,307,343 |
| 2024-09-19 | 7.9 | 8.13 | 7.8 | 8.05 | +1.26% | 80,085 | 64,217,858 |
| 2024-09-18 | 7.79 | 8.19 | 7.55 | 7.95 | +1.92% | 84,705 | 66,292,404 |
| 2024-09-13 | 7.74 | 7.84 | 7.66 | 7.8 | +0.91% | 45,056 | 34,900,080 |
| 2024-09-12 | 7.67 | 7.8 | 7.6 | 7.73 | +1.71% | 40,330 | 31,182,072 |
| 2024-09-11 | 7.68 | 7.71 | 7.59 | 7.6 | -1.43% | 21,901 | 16,738,873 |
| 2024-09-10 | 7.68 | 7.75 | 7.55 | 7.71 | +0.78% | 27,162 | 20,810,387 |
| 2024-09-09 | 7.67 | 7.69 | 7.6 | 7.65 | -0.52% | 19,122 | 14,614,738 |
| 2024-09-06 | 7.81 | 7.84 | 7.67 | 7.69 | -1.54% | 25,027 | 19,374,515 |
| 2024-09-05 | 7.77 | 7.84 | 7.77 | 7.81 | +0.39% | 18,105 | 14,141,515 |
| 2024-09-04 | 7.78 | 7.85 | 7.72 | 7.78 | -0.64% | 22,920 | 17,873,946 |
| 2024-09-03 | 7.82 | 7.88 | 7.78 | 7.83 | +0.13% | 22,250 | 17,408,111 |
| 2024-09-02 | 7.76 | 7.9 | 7.76 | 7.82 | 0% | 36,524 | 28,674,594 |
| 2024-08-30 | 7.66 | 7.9 | 7.66 | 7.82 | +1.3% | 46,459 | 36,286,903 |
| 2024-08-29 | 7.6 | 7.75 | 7.55 | 7.72 | +1.05% | 30,392 | 23,375,470 |
| 2024-08-28 | 7.62 | 7.71 | 7.59 | 7.64 | 0% | 19,724 | 15,103,216 |
| 2024-08-27 | 7.73 | 7.76 | 7.62 | 7.64 | -1.67% | 25,872 | 19,818,144 |
| 2024-08-26 | 7.68 | 7.78 | 7.62 | 7.77 | +1.83% | 32,075 | 24,735,107 |
| 2024-08-23 | 7.73 | 7.74 | 7.56 | 7.63 | -1.42% | 35,879 | 27,386,404 |
| 2024-08-22 | 7.82 | 7.88 | 7.73 | 7.74 | -1.02% | 29,191 | 22,772,677 |
| 2024-08-21 | 7.88 | 7.89 | 7.75 | 7.82 | -1.14% | 37,288 | 29,128,624 |
| 2024-08-20 | 8.19 | 8.2 | 7.89 | 7.91 | -3.42% | 59,939 | 47,745,023 |
| 2024-08-19 | 8.25 | 8.29 | 8.17 | 8.19 | -0.97% | 32,091 | 26,368,169 |
| 2024-08-16 | 8.44 | 8.44 | 8.25 | 8.27 | -1.31% | 33,738 | 28,030,422 |
| 2024-08-15 | 8.31 | 8.39 | 8.27 | 8.38 | +0.24% | 32,960 | 27,544,257 |
| 2024-08-14 | 8.3 | 8.45 | 8.3 | 8.36 | +0.12% | 29,499 | 24,690,707 |
| 2024-08-13 | 8.39 | 8.39 | 8.26 | 8.35 | -0.95% | 36,528 | 30,406,766 |
| 2024-08-12 | 8.45 | 8.63 | 8.4 | 8.43 | +0.6% | 69,015 | 58,727,041 |
| 2024-08-09 | 8.45 | 8.52 | 8.38 | 8.38 | -0.83% | 32,474 | 27,442,908 |
| 2024-08-08 | 8.48 | 8.54 | 8.41 | 8.45 | -1.63% | 49,046 | 41,525,542 |
| 2024-08-07 | 8.42 | 8.68 | 8.42 | 8.59 | +2.38% | 100,058 | 85,699,393 |
| 2024-08-06 | 8.25 | 8.39 | 8.24 | 8.39 | +2.32% | 46,367 | 38,593,408 |
| 2024-08-05 | 8.4 | 8.49 | 8.18 | 8.2 | -2.38% | 58,531 | 48,576,942 |
| 2024-08-02 | 8.48 | 8.56 | 8.4 | 8.4 | -1.41% | 47,151 | 39,945,813 |
| 2024-08-01 | 8.56 | 8.65 | 8.49 | 8.52 | -0.81% | 57,220 | 48,916,544 |
| 2024-07-31 | 8.37 | 8.59 | 8.33 | 8.59 | +2.26% | 67,411 | 57,275,232 |
| 2024-07-30 | 8.38 | 8.46 | 8.31 | 8.4 | -0.47% | 30,413 | 25,490,667 |
| 2024-07-29 | 8.44 | 8.48 | 8.39 | 8.44 | 0% | 31,538 | 26,584,776 |
| 2024-07-26 | 8.29 | 8.45 | 8.25 | 8.44 | +1.81% | 37,856 | 31,762,343 |
| 2024-07-25 | 8.25 | 8.35 | 8.15 | 8.29 | +0.24% | 35,475 | 29,267,287 |
| 2024-07-24 | 8.24 | 8.39 | 8.2 | 8.27 | -0.24% | 46,813 | 38,830,693 |
| 2024-07-23 | 8.42 | 8.52 | 8.28 | 8.29 | -2.13% | 44,104 | 37,093,712 |
| 2024-07-22 | 8.43 | 8.54 | 8.39 | 8.47 | +0.47% | 40,361 | 34,234,999 |
| 2024-07-19 | 8.4 | 8.49 | 8.32 | 8.43 | 0% | 40,070 | 33,830,579 |
| 2024-07-18 | 8.28 | 8.44 | 8.15 | 8.43 | +1.08% | 62,028 | 51,446,240 |
| 2024-07-17 | 8.54 | 8.54 | 8.32 | 8.34 | -2.46% | 63,162 | 52,933,695 |
| 2024-07-16 | 8.64 | 8.71 | 8.42 | 8.55 | -1.5% | 71,950 | 61,357,047 |
| 2024-07-15 | 8.84 | 8.84 | 8.65 | 8.68 | -1.81% | 44,592 | 38,833,080 |
| 2024-07-12 | 8.93 | 9.02 | 8.8 | 8.84 | -1.89% | 63,487 | 56,424,264 |
| 2024-07-11 | 8.92 | 9.04 | 8.85 | 9.01 | +2.62% | 74,989 | 67,113,297 |
| 2024-07-10 | 8.99 | 9.03 | 8.76 | 8.78 | -3.3% | 75,115 | 66,725,173 |
| 2024-07-09 | 9.08 | 9.15 | 8.61 | 9.08 | 0% | 108,228 | 96,185,045 |
| 2024-07-08 | 9.21 | 9.24 | 9.05 | 9.08 | -1.94% | 48,054 | 44,031,184 |
| 2024-07-05 | 9.16 | 9.28 | 8.9 | 9.26 | +1.2% | 61,592 | 55,957,386 |
| 2024-07-04 | 9.4 | 9.5 | 9.13 | 9.15 | -2.76% | 69,180 | 64,573,019 |
| 2024-07-03 | 9.61 | 9.63 | 9.4 | 9.41 | -2.59% | 71,460 | 67,682,202 |
| 2024-07-02 | 9.69 | 9.73 | 9.57 | 9.66 | -1.43% | 87,979 | 84,835,683 |
| 2024-07-01 | 9.69 | 9.96 | 9.69 | 9.8 | +2.19% | 136,070 | 133,787,904 |
| 2024-06-28 | 9.46 | 9.73 | 9.4 | 9.59 | +1.59% | 98,561 | 94,357,390 |
| 2024-06-27 | 9.42 | 9.61 | 9.38 | 9.44 | -0.84% | 60,239 | 57,238,397 |
| 2024-06-26 | 9.37 | 9.56 | 9.3 | 9.52 | +0.53% | 85,250 | 80,438,796 |
| 2024-06-25 | 9.68 | 9.69 | 9.39 | 9.47 | -3.27% | 99,250 | 94,367,794 |
| 2024-06-24 | 9.39 | 9.84 | 9.36 | 9.79 | +3.71% | 161,598 | 156,541,354 |
| 2024-06-21 | 9.35 | 9.49 | 9.3 | 9.44 | +0.43% | 56,268 | 53,024,389 |
| 2024-06-20 | 9.75 | 9.81 | 9.4 | 9.4 | -4.08% | 130,077 | 124,112,944 |
| 2024-06-19 | 9.89 | 9.98 | 9.79 | 9.8 | -1.8% | 84,107 | 82,992,016 |
| 2024-06-18 | 9.92 | 9.98 | 9.77 | 9.98 | +0.81% | 104,490 | 103,227,866 |
| 2024-06-17 | 10.07 | 10.22 | 9.8 | 9.9 | -2.94% | 167,638 | 167,269,495 |
| 2024-06-14 | 10.5 | 10.77 | 10.2 | 10.2 | -3.95% | 222,506 | 232,551,391 |
| 2024-06-13 | 10.4 | 10.68 | 10.33 | 10.62 | +1.92% | 228,686 | 240,881,188 |
| 2024-06-12 | 10.16 | 10.42 | 10.11 | 10.42 | +2.06% | 176,338 | 181,755,114 |
| 2024-06-11 | 10.08 | 10.23 | 10.05 | 10.21 | +0.79% | 137,265 | 139,317,336 |
| 2024-06-07 | 9.88 | 10.15 | 9.87 | 10.13 | +1.81% | 121,903 | 122,266,901 |
| 2024-06-06 | 9.85 | 10.16 | 9.84 | 9.95 | +0.51% | 158,706 | 158,898,910 |
| 2024-06-05 | 10 | 10.15 | 9.83 | 9.9 | -2.56% | 136,847 | 136,284,625 |
| 2024-06-04 | 9.8 | 10.21 | 9.59 | 10.16 | +3.57% | 215,611 | 214,573,542 |
| 2024-06-03 | 10.14 | 10.14 | 9.67 | 9.81 | -3.54% | 204,052 | 200,834,474 |
| 2024-05-31 | 10.18 | 10.39 | 10 | 10.17 | -0.78% | 236,546 | 240,524,580 |
| 2024-05-30 | 10.74 | 10.85 | 10.18 | 10.25 | -5.53% | 308,535 | 320,632,397 |
| 2024-05-29 | 10.96 | 10.98 | 10.6 | 10.85 | -3.64% | 300,582 | 324,718,714 |
| 2024-05-28 | 10.72 | 11.43 | 10.64 | 11.26 | +2.36% | 530,950 | 588,158,232 |
| 2024-05-27 | 10.42 | 11.2 | 10.3 | 11 | +6.28% | 500,106 | 537,875,281 |
| 2024-05-24 | 10.08 | 10.54 | 10.07 | 10.35 | +3.81% | 322,578 | 334,961,267 |
| 2024-05-23 | 10.2 | 10.2 | 9.94 | 9.97 | -2.73% | 146,159 | 146,854,598 |
| 2024-05-22 | 10.22 | 10.38 | 10.17 | 10.25 | +0.2% | 122,831 | 126,026,658 |
| 2024-05-21 | 10.4 | 10.44 | 10.2 | 10.23 | -3.03% | 170,136 | 174,724,510 |
| 2024-05-20 | 10.19 | 10.63 | 10.13 | 10.55 | +3.23% | 297,104 | 309,620,257 |
| 2024-05-17 | 10.15 | 10.42 | 10.1 | 10.22 | +0.69% | 185,134 | 189,509,721 |
| 2024-05-16 | 10.25 | 10.37 | 10.1 | 10.15 | -2.68% | 165,745 | 169,516,951 |
| 2024-05-15 | 10.7 | 10.88 | 10.35 | 10.43 | -3.07% | 273,422 | 286,837,620 |
| 2024-05-14 | 11.03 | 11.03 | 10.56 | 10.76 | -2.45% | 313,361 | 337,385,795 |
| 2024-05-13 | 11 | 11.65 | 10.74 | 11.03 | -0.63% | 462,586 | 516,917,357 |
| 2024-05-10 | 10.6 | 11.29 | 10.53 | 11.1 | +4.72% | 483,109 | 530,562,368 |
| 2024-05-09 | 10.59 | 10.83 | 10.49 | 10.6 | -0.84% | 284,301 | 302,142,439 |
| 2024-05-08 | 10.5 | 11.25 | 10.43 | 10.69 | +2.1% | 460,652 | 497,503,614 |
| 2024-05-07 | 10.42 | 10.67 | 10.26 | 10.47 | +0.87% | 318,500 | 332,479,017 |
| 2024-05-06 | 9.85 | 10.5 | 9.77 | 10.38 | +7.23% | 358,067 | 364,015,361 |
| 2024-04-30 | 9.66 | 9.86 | 9.58 | 9.68 | +0.73% | 161,170 | 155,941,820 |
| 2024-04-29 | 9.33 | 9.64 | 9.26 | 9.61 | +2.02% | 180,025 | 171,239,980 |
| 2024-04-26 | 9.28 | 9.45 | 9.25 | 9.42 | +0.86% | 153,072 | 143,548,362 |
| 2024-04-25 | 9.22 | 9.37 | 9.1 | 9.34 | +0.21% | 116,462 | 108,070,551 |
| 2024-04-24 | 9.17 | 9.42 | 9.17 | 9.32 | +0.22% | 155,416 | 144,552,949 |
| 2024-04-23 | 9.7 | 9.81 | 9.28 | 9.3 | -4.81% | 235,749 | 223,568,775 |
| 2024-04-22 | 9.7 | 9.95 | 9.47 | 9.77 | +0.83% | 197,760 | 193,221,708 |
| 2024-04-19 | 9.85 | 10.06 | 9.57 | 9.69 | -3.39% | 276,345 | 269,775,070 |
| 2024-04-18 | 9.81 | 10.38 | 9.73 | 10.03 | +0.91% | 318,370 | 319,144,163 |
| 2024-04-17 | 9.44 | 10.05 | 9.44 | 9.94 | +1.02% | 368,890 | 362,633,437 |
| 2024-04-16 | 10.5 | 10.63 | 9.84 | 9.84 | -9.97% | 370,006 | 373,010,177 |
| 2024-04-15 | 10.19 | 11.32 | 10.17 | 10.93 | +6.22% | 610,088 | 670,780,862 |
| 2024-04-12 | 10.58 | 10.81 | 10.12 | 10.29 | -4.81% | 438,899 | 457,819,460 |
| 2024-04-11 | 10.8 | 11.47 | 10.52 | 10.81 | -7.53% | 631,955 | 678,932,381 |
| 2024-04-10 | 10.88 | 12.15 | 10.87 | 11.69 | +4.28% | 711,821 | 820,442,188 |
| 2024-04-09 | 11 | 11.95 | 10.89 | 11.21 | +3.13% | 758,334 | 858,249,805 |
| 2024-04-08 | 9.78 | 10.87 | 9.74 | 10.87 | +10.02% | 404,050 | 425,121,728 |
| 2024-04-03 | 10.08 | 10.1 | 9.84 | 9.88 | -3.04% | 181,248 | 179,947,043 |
| 2024-04-02 | 10.24 | 10.48 | 10.14 | 10.19 | -1.45% | 214,326 | 220,204,895 |
| 2024-04-01 | 10.14 | 10.66 | 10.1 | 10.34 | +1.97% | 287,396 | 296,717,791 |
| 2024-03-29 | 9.77 | 10.81 | 9.77 | 10.14 | +3.15% | 323,800 | 332,375,666 |
| 2024-03-28 | 9.7 | 9.86 | 9.52 | 9.83 | +0.51% | 215,137 | 209,405,669 |
| 2024-03-27 | 9.56 | 9.89 | 9.49 | 9.78 | +2.52% | 280,042 | 271,766,758 |
| 2024-03-26 | 9.47 | 9.58 | 9.28 | 9.54 | +0.32% | 119,831 | 113,010,048 |
| 2024-03-25 | 9.39 | 9.63 | 9.3 | 9.51 | +1.17% | 142,398 | 135,483,937 |
| 2024-03-22 | 9.47 | 9.54 | 9.37 | 9.4 | -1.16% | 91,763 | 86,623,435 |
| 2024-03-21 | 9.47 | 9.53 | 9.34 | 9.51 | +0.74% | 114,405 | 108,143,491 |
| 2024-03-20 | 9.5 | 9.54 | 9.4 | 9.44 | -0.11% | 78,587 | 74,207,754 |
| 2024-03-19 | 9.5 | 9.64 | 9.44 | 9.45 | -0.94% | 112,844 | 107,756,802 |
| 2024-03-18 | 9.44 | 9.54 | 9.44 | 9.54 | +0.21% | 116,415 | 110,498,310 |
| 2024-03-15 | 9.33 | 9.56 | 9.33 | 9.52 | +1.38% | 102,829 | 97,526,113 |
| 2024-03-14 | 9.42 | 9.52 | 9.29 | 9.39 | -1.16% | 99,501 | 93,642,387 |
| 2024-03-13 | 9.6 | 9.64 | 9.46 | 9.5 | -1.55% | 145,452 | 138,543,622 |
| 2024-03-12 | 9.88 | 9.88 | 9.57 | 9.65 | -1.63% | 171,360 | 165,324,537 |
| 2024-03-11 | 9.45 | 9.85 | 9.45 | 9.81 | +4.7% | 256,680 | 249,045,555 |
| 2024-03-08 | 9.35 | 9.49 | 9.24 | 9.37 | -1.47% | 175,008 | 163,701,784 |
| 2024-03-07 | 9.2 | 9.88 | 9.06 | 9.51 | +2.48% | 284,042 | 266,965,989 |
| 2024-03-06 | 8.85 | 9.5 | 8.85 | 9.28 | +3.8% | 236,051 | 217,682,552 |
| 2024-03-05 | 8.98 | 9.17 | 8.81 | 8.94 | -0.33% | 166,159 | 149,413,833 |
| 2024-03-04 | 8.73 | 8.98 | 8.7 | 8.97 | +2.75% | 155,895 | 138,244,247 |
| 2024-03-01 | 8.66 | 8.76 | 8.61 | 8.73 | +0.69% | 84,611 | 73,492,237 |
| 2024-02-29 | 8.34 | 8.67 | 8.33 | 8.67 | +2.6% | 104,142 | 89,192,736 |
| 2024-02-28 | 8.84 | 9.08 | 8.41 | 8.45 | -4.3% | 188,969 | 166,784,211 |
| 2024-02-27 | 8.69 | 8.83 | 8.61 | 8.83 | +1.15% | 102,582 | 89,927,182 |
| 2024-02-26 | 8.8 | 8.91 | 8.67 | 8.73 | -1.24% | 126,410 | 110,701,061 |
| 2024-02-23 | 8.57 | 8.84 | 8.55 | 8.84 | +3.15% | 143,847 | 125,068,368 |
| 2024-02-22 | 8.39 | 8.61 | 8.37 | 8.57 | +1.78% | 97,679 | 83,248,138 |
| 2024-02-21 | 8.3 | 8.62 | 8.24 | 8.42 | +0.36% | 128,499 | 109,189,297 |
| 2024-02-20 | 8.36 | 8.47 | 8.11 | 8.39 | +0.36% | 109,753 | 91,257,850 |
| 2024-02-19 | 8.19 | 8.4 | 8.19 | 8.36 | +2.08% | 152,425 | 126,731,734 |
| 2024-02-08 | 7.49 | 8.2 | 7.49 | 8.19 | +9.64% | 184,714 | 145,238,108 |
| 2024-02-07 | 7.58 | 7.79 | 7.35 | 7.47 | -2.1% | 162,905 | 123,117,397 |
| 2024-02-06 | 7.09 | 7.83 | 6.89 | 7.63 | +2.14% | 171,847 | 126,163,691 |
| 2024-02-05 | 8.2 | 8.2 | 7.47 | 7.47 | -10% | 181,368 | 138,666,277 |
| 2024-02-02 | 8.6 | 8.86 | 8.02 | 8.3 | -3.82% | 151,834 | 128,091,584 |
| 2024-02-01 | 9.12 | 9.12 | 8.63 | 8.63 | -5.27% | 176,074 | 154,932,767 |
| 2024-01-31 | 9.32 | 9.63 | 9.06 | 9.11 | -3.29% | 137,131 | 127,867,426 |
| 2024-01-30 | 9.5 | 9.71 | 9.41 | 9.42 | -2.59% | 126,282 | 120,325,445 |
| 2024-01-29 | 9.7 | 9.87 | 9.6 | 9.67 | +0.31% | 206,091 | 200,961,637 |
| 2024-01-26 | 9.66 | 9.8 | 9.57 | 9.64 | -0.1% | 161,115 | 155,884,920 |
| 2024-01-25 | 9.19 | 9.65 | 9.11 | 9.65 | +4.89% | 180,733 | 170,419,497 |
| 2024-01-24 | 9.09 | 9.26 | 8.8 | 9.2 | +1.55% | 147,273 | 133,628,816 |
| 2024-01-23 | 8.91 | 9.12 | 8.79 | 9.06 | +0.78% | 120,494 | 108,312,421 |
| 2024-01-22 | 9.51 | 9.61 | 8.88 | 8.99 | -6.55% | 173,681 | 160,368,447 |
| 2024-01-19 | 9.77 | 9.88 | 9.57 | 9.62 | -1.94% | 153,997 | 149,609,462 |
| 2024-01-18 | 9.91 | 10.13 | 9.52 | 9.81 | -2.19% | 250,716 | 244,650,215 |
| 2024-01-17 | 10.2 | 10.38 | 10.03 | 10.03 | -1.67% | 227,875 | 232,522,563 |
| 2024-01-16 | 10.39 | 10.45 | 10.05 | 10.2 | -2.3% | 240,132 | 244,985,207 |
| 2024-01-15 | 10.65 | 10.82 | 10.4 | 10.44 | -4.4% | 334,621 | 354,461,411 |
| 2024-01-12 | 10.51 | 11.22 | 10.45 | 10.92 | +4% | 513,031 | 552,375,354 |
| 2024-01-11 | 10.27 | 10.81 | 10.2 | 10.5 | +2.24% | 361,112 | 378,297,165 |
| 2024-01-10 | 10.43 | 10.56 | 9.8 | 10.27 | -2.93% | 361,745 | 369,447,584 |
| 2024-01-09 | 10.76 | 10.85 | 10.36 | 10.58 | -2.76% | 384,208 | 406,724,922 |
| 2024-01-08 | 11.25 | 11.28 | 10.69 | 10.88 | -7.64% | 476,108 | 522,418,716 |
| 2024-01-05 | 11.17 | 12.27 | 11.06 | 11.78 | +3.79% | 746,554 | 867,384,320 |
| 2024-01-04 | 12.02 | 12.44 | 11.3 | 11.35 | -0.87% | 883,666 | 1,056,287,748 |
| 2024-01-03 | 10.26 | 11.45 | 10.22 | 11.45 | +9.99% | 549,526 | 605,398,518 |
| 2024-01-02 | 10.21 | 11.12 | 10.14 | 10.41 | +2.06% | 427,617 | 452,209,309 |
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：