股票概览
9.39
+1.73%
+0.16
9.23
开盘价
9.4
最高价
9.18
最低价
245,351
成交量
数据更新至: 2025-03-25
技术指标
9.19
MA5 (5日均线)
9.14
MA10 (10日均线)
8.98
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 | 9.23 | 9.4 | 9.18 | 9.39 | +1.73% | 245,351 | 229,020,525 |
| 2025-03-24 | 9.13 | 9.26 | 9.13 | 9.23 | +1.32% | 253,643 | 233,552,422 |
| 2025-03-21 | 9.1 | 9.17 | 9.08 | 9.11 | 0% | 164,370 | 150,074,449 |
| 2025-03-20 | 9.13 | 9.16 | 9.09 | 9.11 | -0.22% | 132,390 | 120,769,353 |
| 2025-03-19 | 9.07 | 9.15 | 9.05 | 9.13 | +0.66% | 154,813 | 141,062,936 |
| 2025-03-18 | 9.1 | 9.11 | 9.03 | 9.07 | -0.33% | 133,078 | 120,606,103 |
| 2025-03-17 | 9.11 | 9.14 | 9.08 | 9.1 | -0.11% | 140,730 | 128,213,655 |
| 2025-03-14 | 9.1 | 9.16 | 9.07 | 9.11 | -0.11% | 202,062 | 183,910,853 |
| 2025-03-13 | 9.03 | 9.15 | 9.03 | 9.12 | +0.55% | 271,451 | 247,204,383 |
| 2025-03-12 | 9 | 9.11 | 8.94 | 9.07 | +2.25% | 397,539 | 359,114,625 |
| 2025-03-11 | 8.8 | 8.88 | 8.77 | 8.87 | +0.23% | 136,327 | 120,370,640 |
| 2025-03-10 | 8.79 | 8.87 | 8.78 | 8.85 | +0.57% | 117,694 | 103,910,793 |
| 2025-03-07 | 8.79 | 8.84 | 8.72 | 8.8 | +0.11% | 155,054 | 136,149,499 |
| 2025-03-06 | 8.82 | 8.87 | 8.79 | 8.79 | -0.34% | 198,469 | 175,085,321 |
| 2025-03-05 | 8.77 | 8.82 | 8.73 | 8.82 | +0.68% | 103,089 | 90,407,830 |
| 2025-03-04 | 8.78 | 8.8 | 8.73 | 8.76 | -0.11% | 105,008 | 92,003,219 |
| 2025-03-03 | 8.82 | 8.84 | 8.75 | 8.77 | -0.11% | 165,202 | 145,089,012 |
| 2025-02-28 | 8.84 | 8.9 | 8.78 | 8.78 | -0.9% | 164,472 | 145,322,006 |
| 2025-02-27 | 8.9 | 8.91 | 8.81 | 8.86 | -0.45% | 124,502 | 110,208,225 |
| 2025-02-26 | 8.86 | 8.94 | 8.82 | 8.9 | +0.68% | 160,078 | 142,112,931 |
| 2025-02-25 | 8.83 | 8.88 | 8.79 | 8.84 | -0.34% | 128,780 | 113,709,873 |
| 2025-02-24 | 8.88 | 8.92 | 8.82 | 8.87 | -0.22% | 180,171 | 159,539,800 |
| 2025-02-21 | 8.92 | 8.95 | 8.84 | 8.89 | -0.45% | 144,095 | 128,220,666 |
| 2025-02-20 | 8.89 | 8.98 | 8.8 | 8.93 | +0.45% | 154,700 | 137,524,882 |
| 2025-02-19 | 8.94 | 8.96 | 8.83 | 8.89 | -0.89% | 221,826 | 197,314,111 |
| 2025-02-18 | 9.1 | 9.14 | 8.94 | 8.97 | -1.54% | 194,856 | 176,124,042 |
| 2025-02-17 | 9.12 | 9.13 | 8.97 | 9.11 | 0% | 171,098 | 154,939,044 |
| 2025-02-14 | 9.07 | 9.11 | 9.06 | 9.11 | +0.22% | 81,988 | 74,467,743 |
| 2025-02-13 | 9.11 | 9.17 | 9.08 | 9.09 | -0.44% | 112,909 | 103,050,732 |
| 2025-02-12 | 9.13 | 9.16 | 9.08 | 9.13 | -0.22% | 118,988 | 108,416,897 |
| 2025-02-11 | 9.18 | 9.2 | 9.12 | 9.15 | -0.22% | 107,303 | 98,227,687 |
| 2025-02-10 | 9.2 | 9.21 | 9.13 | 9.17 | -0.11% | 111,469 | 102,125,120 |
| 2025-02-07 | 9.19 | 9.23 | 9.14 | 9.18 | -0.11% | 133,360 | 122,510,839 |
| 2025-02-06 | 9.17 | 9.19 | 9.12 | 9.19 | +0.22% | 103,672 | 94,983,298 |
| 2025-02-05 | 9.29 | 9.29 | 9.1 | 9.17 | -0.76% | 133,624 | 122,606,959 |
| 2025-01-27 | 9.22 | 9.28 | 9.2 | 9.24 | +0.54% | 142,574 | 131,850,602 |
| 2025-01-24 | 9.13 | 9.26 | 9.13 | 9.19 | +0.11% | 126,470 | 116,295,877 |
| 2025-01-23 | 9.09 | 9.25 | 9.08 | 9.18 | +1.44% | 206,594 | 189,544,395 |
| 2025-01-22 | 8.97 | 9.1 | 8.95 | 9.05 | +0.22% | 100,230 | 90,441,497 |
| 2025-01-21 | 9.03 | 9.05 | 8.95 | 9.03 | +0.33% | 92,904 | 83,524,911 |
| 2025-01-20 | 9.07 | 9.12 | 8.98 | 9 | -0.44% | 122,761 | 110,696,938 |
| 2025-01-17 | 9 | 9.07 | 8.97 | 9.04 | +0.11% | 73,170 | 66,063,456 |
| 2025-01-16 | 9.08 | 9.17 | 9.01 | 9.03 | -0.33% | 127,501 | 115,727,360 |
| 2025-01-15 | 9.04 | 9.09 | 9 | 9.06 | +0.22% | 124,263 | 112,414,848 |
| 2025-01-14 | 8.86 | 9.06 | 8.86 | 9.04 | +2.26% | 167,145 | 150,286,707 |
| 2025-01-13 | 8.76 | 8.85 | 8.7 | 8.84 | +0.45% | 125,986 | 110,733,091 |
| 2025-01-10 | 8.86 | 8.92 | 8.8 | 8.8 | -0.9% | 127,636 | 112,951,123 |
| 2025-01-09 | 8.89 | 8.95 | 8.83 | 8.88 | -0.34% | 108,381 | 96,384,584 |
| 2025-01-08 | 8.94 | 9 | 8.81 | 8.91 | -0.45% | 134,853 | 120,121,371 |
| 2025-01-07 | 8.96 | 8.99 | 8.86 | 8.95 | -0.11% | 144,003 | 128,248,422 |
| 2025-01-06 | 9.02 | 9.08 | 8.91 | 8.96 | -0.55% | 216,752 | 194,747,317 |
| 2025-01-03 | 9.08 | 9.21 | 9 | 9.01 | -0.44% | 199,268 | 181,097,811 |
| 2025-01-02 | 9.27 | 9.29 | 9.03 | 9.05 | -2.48% | 243,700 | 223,157,641 |
| 2024-12-31 | 9.42 | 9.43 | 9.28 | 9.28 | -1.17% | 170,748 | 159,654,971 |
| 2024-12-30 | 9.53 | 9.55 | 9.34 | 9.39 | -1.05% | 226,034 | 213,208,301 |
| 2024-12-27 | 9.47 | 9.56 | 9.45 | 9.49 | +0.21% | 155,397 | 147,550,824 |
| 2024-12-26 | 9.55 | 9.56 | 9.46 | 9.47 | -0.84% | 156,908 | 149,049,854 |
| 2024-12-25 | 9.64 | 9.68 | 9.53 | 9.55 | -1.14% | 145,730 | 139,618,900 |
| 2024-12-24 | 9.61 | 9.72 | 9.58 | 9.66 | +0.31% | 172,963 | 166,835,900 |
| 2024-12-23 | 9.48 | 9.75 | 9.46 | 9.63 | +1.69% | 356,125 | 343,979,864 |
| 2024-12-20 | 9.53 | 9.57 | 9.46 | 9.47 | -0.73% | 140,745 | 133,612,021 |
| 2024-12-19 | 9.64 | 9.67 | 9.49 | 9.54 | -1.75% | 180,242 | 172,151,710 |
| 2024-12-18 | 9.62 | 9.76 | 9.62 | 9.71 | +1.25% | 169,018 | 164,132,069 |
| 2024-12-17 | 9.66 | 9.72 | 9.57 | 9.59 | -0.52% | 152,881 | 147,432,279 |
| 2024-12-16 | 9.57 | 9.75 | 9.57 | 9.64 | +0.63% | 144,412 | 139,449,150 |
| 2024-12-13 | 9.79 | 9.79 | 9.58 | 9.58 | -2.15% | 228,112 | 220,371,032 |
| 2024-12-12 | 9.81 | 9.84 | 9.76 | 9.79 | -0.2% | 215,225 | 210,842,283 |
| 2024-12-11 | 9.75 | 9.83 | 9.73 | 9.81 | +0.62% | 135,505 | 132,683,625 |
| 2024-12-10 | 9.93 | 9.98 | 9.74 | 9.75 | -0.51% | 287,594 | 282,854,945 |
| 2024-12-09 | 9.84 | 9.92 | 9.74 | 9.8 | +0.1% | 224,231 | 220,219,334 |
| 2024-12-06 | 9.69 | 9.83 | 9.66 | 9.79 | +1.35% | 226,534 | 221,470,888 |
| 2024-12-05 | 9.64 | 9.73 | 9.63 | 9.66 | -0.1% | 133,757 | 129,398,246 |
| 2024-12-04 | 9.66 | 9.76 | 9.61 | 9.67 | 0% | 219,181 | 212,356,348 |
| 2024-12-03 | 9.6 | 9.68 | 9.57 | 9.67 | +0.52% | 207,133 | 199,542,668 |
| 2024-12-02 | 9.6 | 9.66 | 9.55 | 9.62 | +0.21% | 175,512 | 168,734,961 |
| 2024-11-29 | 9.49 | 9.61 | 9.48 | 9.6 | +1.16% | 151,124 | 144,663,559 |
| 2024-11-28 | 9.45 | 9.61 | 9.43 | 9.49 | +0.42% | 157,661 | 150,075,715 |
| 2024-11-27 | 9.42 | 9.45 | 9.24 | 9.45 | +0.32% | 184,073 | 172,179,220 |
| 2024-11-26 | 9.41 | 9.52 | 9.36 | 9.42 | -0.21% | 128,595 | 121,375,707 |
| 2024-11-25 | 9.45 | 9.55 | 9.36 | 9.44 | -0.32% | 183,806 | 173,457,478 |
| 2024-11-22 | 9.83 | 9.88 | 9.46 | 9.47 | -3.47% | 313,454 | 302,367,852 |
| 2024-11-21 | 9.8 | 9.85 | 9.77 | 9.81 | +0.1% | 168,536 | 165,263,594 |
| 2024-11-20 | 9.75 | 9.82 | 9.71 | 9.8 | +0.31% | 177,843 | 173,717,712 |
| 2024-11-19 | 9.76 | 9.84 | 9.62 | 9.77 | 0% | 241,169 | 234,624,655 |
| 2024-11-18 | 9.69 | 9.89 | 9.68 | 9.77 | +1.14% | 264,676 | 259,473,356 |
| 2024-11-15 | 9.7 | 9.81 | 9.64 | 9.66 | -1.02% | 219,401 | 213,448,824 |
| 2024-11-14 | 9.98 | 10.05 | 9.73 | 9.76 | -2.2% | 292,884 | 289,022,218 |
| 2024-11-13 | 9.94 | 10.08 | 9.85 | 9.98 | +0.5% | 242,093 | 240,992,440 |
| 2024-11-12 | 9.93 | 10.07 | 9.87 | 9.93 | -0.1% | 340,672 | 339,394,854 |
| 2024-11-11 | 9.99 | 10.03 | 9.81 | 9.94 | -0.8% | 374,093 | 369,782,778 |
| 2024-11-08 | 10.12 | 10.29 | 9.96 | 10.02 | +0.3% | 513,438 | 518,397,692 |
| 2024-11-07 | 9.63 | 10 | 9.6 | 9.99 | +3.31% | 459,365 | 452,316,571 |
| 2024-11-06 | 9.74 | 9.76 | 9.62 | 9.67 | -0.31% | 385,207 | 372,948,827 |
| 2024-11-05 | 9.6 | 9.7 | 9.54 | 9.7 | +0.94% | 328,490 | 316,488,222 |
| 2024-11-04 | 9.51 | 9.65 | 9.41 | 9.61 | +1.26% | 285,931 | 273,310,892 |
| 2024-11-01 | 9.39 | 9.58 | 9.36 | 9.49 | +0.74% | 355,995 | 337,401,782 |
| 2024-10-31 | 9.41 | 9.5 | 9.38 | 9.42 | -0.21% | 301,980 | 284,633,570 |
| 2024-10-30 | 9.58 | 9.63 | 9.36 | 9.44 | -1.26% | 380,794 | 360,168,156 |
| 2024-10-29 | 9.99 | 10.02 | 9.55 | 9.56 | -3.43% | 622,815 | 607,465,047 |
| 2024-10-28 | 9.89 | 9.93 | 9.82 | 9.9 | +0.2% | 305,538 | 302,003,865 |
| 2024-10-25 | 9.96 | 10 | 9.81 | 9.88 | -0.9% | 326,926 | 323,186,335 |
| 2024-10-24 | 10.09 | 10.09 | 9.96 | 9.97 | -1.38% | 177,478 | 177,381,304 |
| 2024-10-23 | 10.15 | 10.24 | 10.02 | 10.11 | -0.59% | 266,267 | 268,946,701 |
| 2024-10-22 | 9.86 | 10.18 | 9.82 | 10.17 | +3.25% | 319,027 | 320,924,246 |
| 2024-10-21 | 9.93 | 9.99 | 9.79 | 9.85 | -0.71% | 283,145 | 279,199,681 |
| 2024-10-18 | 9.77 | 10.05 | 9.73 | 9.92 | +0.92% | 290,075 | 286,472,539 |
| 2024-10-17 | 10.09 | 10.19 | 9.83 | 9.83 | -2.19% | 231,222 | 230,120,325 |
| 2024-10-16 | 9.97 | 10.14 | 9.87 | 10.05 | +0.9% | 194,151 | 194,914,654 |
| 2024-10-15 | 10.25 | 10.25 | 9.95 | 9.96 | -2.83% | 259,674 | 262,081,208 |
| 2024-10-14 | 10.2 | 10.36 | 10.08 | 10.25 | +0.29% | 247,795 | 253,351,567 |
| 2024-10-11 | 10.53 | 10.53 | 10.11 | 10.22 | -2.57% | 227,761 | 234,534,894 |
| 2024-10-10 | 10.33 | 10.74 | 10.21 | 10.49 | +2.74% | 437,015 | 459,279,601 |
| 2024-10-09 | 10.71 | 10.79 | 10.11 | 10.21 | -6.07% | 525,452 | 549,500,336 |
| 2024-10-08 | 11.99 | 11.99 | 10.57 | 10.87 | -0.73% | 827,779 | 919,851,539 |
| 2024-09-30 | 10.41 | 11.11 | 10.28 | 10.95 | +7.14% | 567,101 | 607,105,679 |
| 2024-09-27 | 10.1 | 10.32 | 10 | 10.22 | +2.1% | 299,660 | 303,893,381 |
| 2024-09-26 | 9.81 | 10.03 | 9.73 | 10.01 | +2.04% | 234,492 | 232,403,281 |
| 2024-09-25 | 9.9 | 10.05 | 9.71 | 9.81 | -0.2% | 360,188 | 356,673,546 |
| 2024-09-24 | 9.33 | 9.85 | 9.25 | 9.83 | +5.59% | 380,153 | 365,866,638 |
| 2024-09-23 | 8.97 | 9.4 | 8.96 | 9.31 | +3.44% | 248,983 | 230,788,706 |
| 2024-09-20 | 9 | 9.17 | 8.91 | 9 | +0.11% | 156,731 | 141,479,406 |
| 2024-09-19 | 8.88 | 9.1 | 8.8 | 8.99 | +1.58% | 183,576 | 164,708,002 |
| 2024-09-18 | 8.76 | 8.86 | 8.64 | 8.85 | +1.37% | 147,314 | 128,699,870 |
| 2024-09-13 | 8.8 | 8.87 | 8.71 | 8.73 | -0.8% | 80,401 | 70,628,823 |
| 2024-09-12 | 8.74 | 8.92 | 8.73 | 8.8 | +1.15% | 134,070 | 118,636,077 |
| 2024-09-11 | 8.95 | 8.95 | 8.62 | 8.7 | -2.9% | 154,056 | 134,934,631 |
| 2024-09-10 | 8.99 | 9.02 | 8.86 | 8.96 | -0.33% | 87,674 | 78,274,557 |
| 2024-09-09 | 8.96 | 9 | 8.86 | 8.99 | +0.11% | 126,011 | 112,537,561 |
| 2024-09-06 | 9.19 | 9.22 | 8.97 | 8.98 | -2.39% | 115,451 | 104,893,512 |
| 2024-09-05 | 9.21 | 9.26 | 9.14 | 9.2 | -0.11% | 95,480 | 87,791,251 |
| 2024-09-04 | 9.35 | 9.39 | 9.2 | 9.21 | -2.33% | 155,021 | 144,108,443 |
| 2024-09-03 | 9.37 | 9.63 | 9.35 | 9.43 | 0% | 160,433 | 152,148,254 |
| 2024-09-02 | 9.47 | 9.58 | 9.34 | 9.43 | -0.42% | 177,269 | 167,710,841 |
| 2024-08-30 | 9.35 | 9.59 | 9.3 | 9.47 | +1.39% | 166,944 | 157,820,288 |
| 2024-08-29 | 9.36 | 9.39 | 9.21 | 9.34 | -0.64% | 142,913 | 132,848,597 |
| 2024-08-28 | 9.26 | 9.42 | 9.25 | 9.4 | +0.97% | 102,593 | 96,081,265 |
| 2024-08-27 | 9.43 | 9.44 | 9.29 | 9.31 | -1.17% | 91,845 | 85,815,819 |
| 2024-08-26 | 9.48 | 9.52 | 9.35 | 9.42 | -0.53% | 107,118 | 100,861,871 |
| 2024-08-23 | 9.54 | 9.61 | 9.4 | 9.47 | -0.84% | 141,995 | 134,508,498 |
| 2024-08-22 | 9.55 | 9.65 | 9.45 | 9.55 | -0.21% | 196,258 | 187,910,735 |
| 2024-08-21 | 9.95 | 9.95 | 9.42 | 9.57 | -4.2% | 372,950 | 356,792,555 |
| 2024-08-20 | 10.18 | 10.23 | 9.9 | 9.99 | -2.06% | 144,971 | 144,953,819 |
| 2024-08-19 | 10.04 | 10.31 | 10.04 | 10.2 | +1.59% | 140,422 | 143,397,015 |
| 2024-08-16 | 10.18 | 10.29 | 10.02 | 10.04 | -1.38% | 127,616 | 128,927,264 |
| 2024-08-15 | 10.06 | 10.27 | 10.03 | 10.18 | +0.99% | 131,181 | 133,605,013 |
| 2024-08-14 | 10.12 | 10.23 | 10.06 | 10.08 | -0.4% | 113,915 | 115,530,381 |
| 2024-08-13 | 10.2 | 10.21 | 10.03 | 10.12 | -0.78% | 109,815 | 111,079,020 |
| 2024-08-12 | 10 | 10.24 | 9.97 | 10.2 | +1.9% | 185,245 | 188,356,253 |
| 2024-08-09 | 10.03 | 10.15 | 10 | 10.01 | +0.1% | 128,245 | 129,133,472 |
| 2024-08-08 | 10.02 | 10.04 | 9.87 | 10 | -0.89% | 135,983 | 135,507,782 |
| 2024-08-07 | 9.77 | 10.17 | 9.74 | 10.09 | +3.28% | 281,315 | 281,248,572 |
| 2024-08-06 | 9.88 | 9.94 | 9.67 | 9.77 | -0.1% | 183,698 | 179,200,244 |
| 2024-08-05 | 10.04 | 10.13 | 9.77 | 9.78 | -3.07% | 204,026 | 202,957,899 |
| 2024-08-02 | 10.22 | 10.26 | 10.02 | 10.09 | -1.85% | 242,948 | 245,788,039 |
| 2024-08-01 | 10.32 | 10.42 | 10.26 | 10.28 | -0.58% | 220,996 | 228,059,120 |
| 2024-07-31 | 10.29 | 10.39 | 10.16 | 10.34 | +0.58% | 346,821 | 356,627,809 |
| 2024-07-30 | 10.71 | 10.72 | 10.22 | 10.28 | -4.1% | 298,013 | 307,807,994 |
| 2024-07-29 | 10.8 | 10.92 | 10.66 | 10.72 | -0.74% | 141,757 | 152,478,892 |
| 2024-07-26 | 10.86 | 10.95 | 10.71 | 10.8 | -0.64% | 156,792 | 169,240,907 |
| 2024-07-25 | 11.11 | 11.13 | 10.73 | 10.87 | -2.07% | 186,776 | 203,433,237 |
| 2024-07-24 | 10.8 | 11.22 | 10.8 | 11.1 | +1.65% | 269,056 | 297,254,212 |
| 2024-07-23 | 11.14 | 11.2 | 10.89 | 10.92 | -2.06% | 172,048 | 189,584,581 |
| 2024-07-22 | 11.34 | 11.37 | 10.94 | 11.15 | -2.11% | 266,329 | 295,608,577 |
| 2024-07-19 | 11.5 | 11.57 | 11.24 | 11.39 | -1.39% | 237,870 | 270,546,550 |
| 2024-07-18 | 11.2 | 11.59 | 11.15 | 11.55 | +2.85% | 379,780 | 434,184,666 |
| 2024-07-17 | 11.85 | 11.91 | 11.17 | 11.23 | -5.39% | 413,635 | 472,514,507 |
| 2024-07-16 | 11.98 | 12.08 | 11.81 | 11.87 | -0.59% | 170,986 | 203,485,182 |
| 2024-07-15 | 11.77 | 12 | 11.69 | 11.94 | +0.59% | 190,372 | 226,433,898 |
| 2024-07-12 | 12.06 | 12.18 | 11.8 | 11.87 | -1.66% | 261,077 | 311,925,754 |
| 2024-07-11 | 12.03 | 12.1 | 11.86 | 12.07 | +0.75% | 265,234 | 317,973,112 |
| 2024-07-10 | 12.47 | 12.63 | 11.9 | 11.98 | -4.24% | 464,545 | 562,254,683 |
| 2024-07-09 | 12.15 | 12.54 | 12.1 | 12.51 | +2.79% | 398,737 | 493,472,915 |
| 2024-07-08 | 11.96 | 12.23 | 11.9 | 12.17 | +1.5% | 304,334 | 368,802,860 |
| 2024-07-05 | 12 | 12.03 | 11.76 | 11.99 | 0% | 200,246 | 237,986,946 |
| 2024-07-04 | 12.15 | 12.35 | 11.93 | 11.99 | -1.32% | 228,381 | 275,920,970 |
| 2024-07-03 | 12.33 | 12.41 | 12.04 | 12.15 | -0.9% | 215,404 | 262,095,458 |
| 2024-07-02 | 12.09 | 12.42 | 11.91 | 12.26 | +1.49% | 394,471 | 480,413,256 |
| 2024-07-01 | 11.45 | 12.1 | 11.45 | 12.08 | +4.77% | 474,932 | 564,583,899 |
| 2024-06-28 | 11.11 | 11.61 | 11.06 | 11.53 | +3.5% | 311,161 | 353,940,618 |
| 2024-06-27 | 11.28 | 11.41 | 11.12 | 11.14 | -1.68% | 198,093 | 222,749,127 |
| 2024-06-26 | 11.31 | 11.38 | 11.02 | 11.33 | -2.58% | 300,696 | 336,437,393 |
| 2024-06-25 | 11.75 | 11.92 | 11.62 | 11.63 | -1.61% | 255,337 | 299,623,952 |
| 2024-06-24 | 11.78 | 11.99 | 11.72 | 11.82 | -0.51% | 226,762 | 268,653,815 |
| 2024-06-21 | 11.76 | 11.91 | 11.62 | 11.88 | +0.93% | 239,986 | 283,485,136 |
| 2024-06-20 | 11.88 | 12.02 | 11.7 | 11.77 | -0.76% | 263,650 | 312,964,240 |
| 2024-06-19 | 11.86 | 12 | 11.76 | 11.86 | -0.5% | 257,118 | 305,592,186 |
| 2024-06-18 | 11.77 | 11.93 | 11.58 | 11.92 | +1.45% | 366,597 | 431,632,882 |
| 2024-06-17 | 11.76 | 12.07 | 11.72 | 11.75 | -0.42% | 387,695 | 459,687,931 |
| 2024-06-14 | 12.19 | 12.29 | 11.66 | 11.8 | -3.36% | 631,524 | 752,456,674 |
| 2024-06-13 | 12.1 | 12.35 | 12.02 | 12.21 | -0.33% | 414,991 | 506,687,055 |
| 2024-06-12 | 11.48 | 12.38 | 11.47 | 12.25 | +5.6% | 713,847 | 857,757,190 |
| 2024-06-11 | 11.81 | 11.88 | 11.36 | 11.6 | -1.69% | 580,270 | 671,767,237 |
| 2024-06-07 | 11.2 | 11.86 | 11.12 | 11.8 | +4.98% | 652,452 | 754,604,027 |
| 2024-06-06 | 11.03 | 11.35 | 11.03 | 11.24 | +1.9% | 429,885 | 482,556,956 |
| 2024-06-05 | 11.21 | 11.3 | 11.01 | 11.03 | -1.78% | 242,461 | 269,700,280 |
| 2024-06-04 | 11.07 | 11.23 | 10.97 | 11.23 | +1.26% | 301,645 | 334,882,378 |
| 2024-06-03 | 11.07 | 11.17 | 10.89 | 11.09 | +0.27% | 299,227 | 330,545,233 |
| 2024-05-31 | 10.84 | 11.32 | 10.77 | 11.06 | +1.47% | 353,560 | 392,602,619 |
| 2024-05-30 | 11.08 | 11.18 | 10.85 | 10.9 | -2.68% | 339,697 | 374,023,211 |
| 2024-05-29 | 11.04 | 11.35 | 10.84 | 11.2 | +1.36% | 547,873 | 612,739,721 |
| 2024-05-28 | 10.69 | 11.12 | 10.68 | 11.05 | +3.66% | 712,743 | 784,716,600 |
| 2024-05-27 | 10.3 | 10.68 | 10.3 | 10.66 | +3.8% | 417,875 | 440,425,958 |
| 2024-05-24 | 10.18 | 10.43 | 10.16 | 10.27 | +1.38% | 234,950 | 242,994,720 |
| 2024-05-23 | 10.22 | 10.29 | 10.11 | 10.13 | -1.27% | 196,944 | 200,431,289 |
| 2024-05-22 | 10.36 | 10.44 | 10.24 | 10.26 | -0.77% | 168,003 | 173,374,833 |
| 2024-05-21 | 10.43 | 10.52 | 10.33 | 10.34 | -1.15% | 150,150 | 156,205,350 |
| 2024-05-20 | 10.44 | 10.53 | 10.35 | 10.46 | +0.19% | 215,478 | 225,033,045 |
| 2024-05-17 | 10.35 | 10.45 | 10.3 | 10.44 | +0.77% | 162,664 | 168,687,728 |
| 2024-05-16 | 10.38 | 10.51 | 10.33 | 10.36 | 0% | 222,381 | 231,681,005 |
| 2024-05-15 | 10.52 | 10.53 | 10.35 | 10.36 | -1.33% | 212,313 | 221,615,927 |
| 2024-05-14 | 10.55 | 10.67 | 10.46 | 10.5 | -0.94% | 251,779 | 265,221,957 |
| 2024-05-13 | 10.62 | 10.72 | 10.47 | 10.6 | -0.38% | 304,233 | 322,231,227 |
| 2024-05-10 | 10.45 | 10.68 | 10.45 | 10.64 | +1.43% | 258,716 | 273,906,777 |
| 2024-05-09 | 10.37 | 10.53 | 10.3 | 10.49 | +1.55% | 208,899 | 218,518,000 |
| 2024-05-08 | 10.35 | 10.5 | 10.33 | 10.33 | -0.39% | 194,159 | 201,892,787 |
| 2024-05-07 | 10.21 | 10.42 | 10.13 | 10.37 | +1.57% | 267,361 | 275,183,674 |
| 2024-05-06 | 10.1 | 10.23 | 9.88 | 10.21 | +1.79% | 266,899 | 269,868,558 |
| 2024-04-30 | 10.01 | 10.16 | 10.01 | 10.03 | 0% | 233,077 | 235,139,133 |
| 2024-04-29 | 10.23 | 10.25 | 9.94 | 10.03 | -2.43% | 391,775 | 392,289,087 |
| 2024-04-26 | 10 | 10.35 | 10 | 10.28 | +1.88% | 295,687 | 303,081,512 |
| 2024-04-25 | 9.98 | 10.1 | 9.91 | 10.09 | +0.6% | 170,756 | 171,308,221 |
| 2024-04-24 | 9.83 | 10.09 | 9.83 | 10.03 | +2.56% | 245,152 | 244,324,250 |
| 2024-04-23 | 10.03 | 10.08 | 9.74 | 9.78 | -3.07% | 327,757 | 323,202,613 |
| 2024-04-22 | 10.21 | 10.36 | 10.04 | 10.09 | -1.46% | 303,137 | 308,033,271 |
| 2024-04-19 | 10.34 | 10.51 | 10.22 | 10.24 | -1.82% | 348,332 | 360,043,205 |
| 2024-04-18 | 10.44 | 10.79 | 10.34 | 10.43 | -0.48% | 443,070 | 467,656,946 |
| 2024-04-17 | 10.34 | 10.48 | 10.28 | 10.48 | +1.16% | 304,880 | 316,157,695 |
| 2024-04-16 | 10.37 | 10.54 | 10.28 | 10.36 | -0.86% | 413,673 | 432,191,328 |
| 2024-04-15 | 10.43 | 10.52 | 10.25 | 10.45 | +0.67% | 315,699 | 328,803,590 |
| 2024-04-12 | 10.44 | 10.56 | 10.36 | 10.38 | -0.67% | 322,556 | 337,475,590 |
| 2024-04-11 | 10 | 10.56 | 9.98 | 10.45 | +3.57% | 583,125 | 603,649,693 |
| 2024-04-10 | 9.99 | 10.21 | 9.95 | 10.09 | +0.9% | 339,439 | 342,855,732 |
| 2024-04-09 | 10 | 10.18 | 9.97 | 10 | -0.1% | 331,906 | 334,190,143 |
| 2024-04-08 | 9.88 | 10.15 | 9.87 | 10.01 | +0.7% | 406,017 | 408,143,275 |
| 2024-04-03 | 9.88 | 9.97 | 9.82 | 9.94 | +0.4% | 188,237 | 186,350,235 |
| 2024-04-02 | 9.79 | 10 | 9.76 | 9.9 | +0.71% | 205,225 | 203,409,456 |
| 2024-04-01 | 9.87 | 10.01 | 9.8 | 9.83 | +0.2% | 296,175 | 293,396,696 |
| 2024-03-29 | 9.62 | 9.82 | 9.61 | 9.81 | +1.98% | 224,417 | 218,201,379 |
| 2024-03-28 | 9.46 | 9.73 | 9.4 | 9.62 | +1.26% | 204,055 | 195,701,006 |
| 2024-03-27 | 9.53 | 9.67 | 9.49 | 9.5 | -0.84% | 188,974 | 180,915,071 |
| 2024-03-26 | 9.44 | 9.61 | 9.36 | 9.58 | +1.48% | 200,368 | 189,859,912 |
| 2024-03-25 | 9.48 | 9.6 | 9.4 | 9.44 | -0.84% | 162,077 | 154,247,749 |
| 2024-03-22 | 9.61 | 9.69 | 9.46 | 9.52 | -1.55% | 191,134 | 182,389,498 |
| 2024-03-21 | 9.73 | 9.77 | 9.6 | 9.67 | -0.82% | 183,245 | 177,140,902 |
| 2024-03-20 | 9.62 | 9.99 | 9.54 | 9.75 | +1.35% | 329,161 | 321,719,087 |
| 2024-03-19 | 9.65 | 9.68 | 9.57 | 9.62 | -0.41% | 183,567 | 176,691,509 |
| 2024-03-18 | 9.52 | 9.69 | 9.46 | 9.66 | +1.47% | 227,202 | 218,396,354 |
| 2024-03-15 | 9.47 | 9.56 | 9.41 | 9.52 | +0.63% | 235,520 | 224,000,793 |
| 2024-03-14 | 9.5 | 9.61 | 9.4 | 9.46 | -0.42% | 262,544 | 249,124,273 |
| 2024-03-13 | 9.45 | 9.6 | 9.38 | 9.5 | +0.53% | 314,018 | 297,889,647 |
| 2024-03-12 | 9.86 | 9.87 | 9.43 | 9.45 | -4.16% | 554,792 | 530,722,866 |
| 2024-03-11 | 9.88 | 10.06 | 9.72 | 9.86 | 0% | 420,795 | 414,312,960 |
| 2024-03-08 | 9.75 | 9.94 | 9.72 | 9.86 | +1.13% | 495,463 | 487,403,399 |
| 2024-03-07 | 9.53 | 10.01 | 9.49 | 9.75 | +2.09% | 893,056 | 875,194,151 |
| 2024-03-06 | 9.03 | 9.62 | 9.02 | 9.55 | +5.06% | 799,092 | 753,841,288 |
| 2024-03-05 | 9.13 | 9.18 | 9.03 | 9.09 | -0.33% | 269,459 | 245,673,687 |
| 2024-03-04 | 8.93 | 9.12 | 8.86 | 9.12 | +1.67% | 324,942 | 293,153,783 |
| 2024-03-01 | 8.9 | 9.02 | 8.82 | 8.97 | +0.79% | 327,977 | 293,742,342 |
| 2024-02-29 | 8.71 | 8.98 | 8.7 | 8.9 | +5.08% | 520,235 | 460,583,400 |
| 2024-02-28 | 8.65 | 8.74 | 8.46 | 8.47 | -2.42% | 240,097 | 207,086,694 |
| 2024-02-27 | 8.64 | 8.68 | 8.58 | 8.68 | +0.35% | 180,997 | 156,060,390 |
| 2024-02-26 | 8.71 | 8.83 | 8.61 | 8.65 | -1.48% | 215,725 | 187,494,229 |
| 2024-02-23 | 8.63 | 8.78 | 8.63 | 8.78 | +2.45% | 292,941 | 255,333,973 |
| 2024-02-22 | 8.48 | 8.59 | 8.47 | 8.57 | +0.94% | 167,163 | 142,827,139 |
| 2024-02-21 | 8.5 | 8.62 | 8.43 | 8.49 | -0.24% | 202,626 | 173,110,302 |
| 2024-02-20 | 8.5 | 8.61 | 8.41 | 8.51 | -0.12% | 135,572 | 115,369,044 |
| 2024-02-19 | 8.59 | 8.59 | 8.42 | 8.52 | +0.95% | 177,503 | 151,096,282 |
| 2024-02-08 | 8.41 | 8.66 | 8.39 | 8.44 | +0.24% | 260,365 | 222,982,285 |
| 2024-02-07 | 8.26 | 8.48 | 8.2 | 8.42 | +1.94% | 257,116 | 215,785,709 |
| 2024-02-06 | 7.51 | 8.28 | 7.51 | 8.26 | +8.83% | 286,734 | 230,000,398 |
| 2024-02-05 | 7.77 | 7.82 | 7.35 | 7.59 | -2.82% | 215,949 | 164,348,282 |
| 2024-02-02 | 8.03 | 8.09 | 7.62 | 7.81 | -2.62% | 175,669 | 138,209,516 |
| 2024-02-01 | 8.15 | 8.2 | 7.96 | 8.02 | -2.08% | 127,772 | 103,141,043 |
| 2024-01-31 | 8.21 | 8.35 | 8.11 | 8.19 | -0.49% | 130,573 | 107,372,871 |
| 2024-01-30 | 8.29 | 8.41 | 8.21 | 8.23 | -1.44% | 105,773 | 87,928,191 |
| 2024-01-29 | 8.44 | 8.52 | 8.35 | 8.35 | -0.12% | 135,573 | 114,365,303 |
| 2024-01-26 | 8.31 | 8.42 | 8.3 | 8.36 | +0.12% | 93,835 | 78,444,703 |
| 2024-01-25 | 8.16 | 8.35 | 8.15 | 8.35 | +2.58% | 150,448 | 124,610,315 |
| 2024-01-24 | 8 | 8.15 | 7.94 | 8.14 | +1.5% | 100,581 | 80,972,942 |
| 2024-01-23 | 7.93 | 8.08 | 7.77 | 8.02 | +1.01% | 74,346 | 59,169,283 |
| 2024-01-22 | 8.24 | 8.25 | 7.86 | 7.94 | -3.52% | 105,721 | 85,008,120 |
| 2024-01-19 | 8.2 | 8.29 | 8.15 | 8.23 | +0.12% | 60,838 | 50,107,707 |
| 2024-01-18 | 8.24 | 8.25 | 7.95 | 8.22 | -0.36% | 136,101 | 110,207,476 |
| 2024-01-17 | 8.38 | 8.42 | 8.25 | 8.25 | -1.67% | 77,526 | 64,612,721 |
| 2024-01-16 | 8.46 | 8.47 | 8.3 | 8.39 | -0.47% | 112,971 | 94,587,251 |
| 2024-01-15 | 8.54 | 8.54 | 8.4 | 8.43 | -1.06% | 76,368 | 64,581,554 |
| 2024-01-12 | 8.43 | 8.64 | 8.4 | 8.52 | +0.95% | 111,112 | 95,023,726 |
| 2024-01-11 | 8.34 | 8.46 | 8.32 | 8.44 | +1.2% | 81,557 | 68,471,833 |
| 2024-01-10 | 8.49 | 8.51 | 8.34 | 8.34 | -1.88% | 101,194 | 85,058,639 |
| 2024-01-09 | 8.48 | 8.59 | 8.47 | 8.5 | -0.12% | 84,253 | 71,811,127 |
| 2024-01-08 | 8.77 | 8.78 | 8.51 | 8.51 | -2.96% | 155,654 | 133,978,887 |
| 2024-01-05 | 8.68 | 8.88 | 8.65 | 8.77 | +1.04% | 254,339 | 223,964,841 |
| 2024-01-04 | 8.69 | 8.74 | 8.63 | 8.68 | -0.34% | 96,574 | 83,768,976 |
| 2024-01-03 | 8.59 | 8.73 | 8.58 | 8.71 | +0.93% | 139,386 | 121,035,290 |
| 2024-01-02 | 8.57 | 8.72 | 8.55 | 8.63 | +0.94% | 147,784 | 127,850,358 |
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：