股票概览
9.1
-0.87%
-0.08
9.07
开盘价
9.27
最高价
8.94
最低价
75,292
成交量
数据更新至: 2025-03-25
技术指标
9.58
MA5 (5日均线)
9.58
MA10 (10日均线)
9.71
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 | 9.07 | 9.27 | 8.94 | 9.1 | -0.87% | 75,292 | 68,541,541 |
| 2025-03-24 | 9.88 | 9.93 | 8.87 | 9.18 | -7.18% | 206,925 | 192,221,307 |
| 2025-03-21 | 9.94 | 10.41 | 9.71 | 9.89 | -0.6% | 254,001 | 255,931,926 |
| 2025-03-20 | 9.79 | 10.17 | 9.71 | 9.95 | +1.84% | 159,356 | 159,226,214 |
| 2025-03-19 | 9.67 | 9.89 | 9.62 | 9.77 | +0.62% | 84,273 | 82,180,964 |
| 2025-03-18 | 9.58 | 9.75 | 9.56 | 9.71 | +1.36% | 84,822 | 82,010,923 |
| 2025-03-17 | 9.47 | 9.62 | 9.4 | 9.58 | +1.38% | 74,500 | 71,140,276 |
| 2025-03-14 | 9.37 | 9.48 | 9.17 | 9.45 | +0.53% | 87,074 | 81,356,502 |
| 2025-03-13 | 9.73 | 9.76 | 9.19 | 9.4 | -3.79% | 113,648 | 106,910,242 |
| 2025-03-12 | 9.76 | 9.9 | 9.72 | 9.77 | +0.1% | 82,256 | 80,575,740 |
| 2025-03-11 | 9.65 | 9.89 | 9.6 | 9.76 | -0.31% | 76,474 | 74,517,522 |
| 2025-03-10 | 9.8 | 9.93 | 9.74 | 9.79 | -0.41% | 83,534 | 82,107,532 |
| 2025-03-07 | 9.82 | 9.99 | 9.74 | 9.83 | -0.51% | 96,749 | 95,365,131 |
| 2025-03-06 | 9.86 | 9.97 | 9.79 | 9.88 | +0.71% | 100,143 | 98,921,288 |
| 2025-03-05 | 9.78 | 9.86 | 9.62 | 9.81 | +0.2% | 81,540 | 79,371,618 |
| 2025-03-04 | 9.49 | 9.87 | 9.46 | 9.79 | +2.41% | 92,206 | 89,978,237 |
| 2025-03-03 | 9.6 | 9.77 | 9.41 | 9.56 | -0.21% | 94,266 | 90,748,865 |
| 2025-02-28 | 10.08 | 10.16 | 9.54 | 9.58 | -5.62% | 144,441 | 140,906,223 |
| 2025-02-27 | 10.26 | 10.38 | 9.97 | 10.15 | -1.46% | 162,067 | 164,256,386 |
| 2025-02-26 | 10 | 10.46 | 9.95 | 10.3 | +1.68% | 246,902 | 253,291,665 |
| 2025-02-25 | 9.8 | 10.33 | 9.76 | 10.13 | +2.32% | 199,792 | 202,097,064 |
| 2025-02-24 | 9.8 | 10.13 | 9.61 | 9.9 | +0.41% | 160,386 | 158,348,364 |
| 2025-02-21 | 9.73 | 9.93 | 9.7 | 9.86 | +0.82% | 153,859 | 151,192,534 |
| 2025-02-20 | 9.73 | 9.84 | 9.52 | 9.78 | +1.14% | 160,884 | 156,219,923 |
| 2025-02-19 | 9.25 | 9.74 | 9.24 | 9.67 | +3.64% | 187,617 | 179,302,070 |
| 2025-02-18 | 9.41 | 9.75 | 9.29 | 9.33 | -0.85% | 195,218 | 185,472,008 |
| 2025-02-17 | 9.19 | 9.46 | 9.14 | 9.41 | +2.95% | 86,066 | 80,374,452 |
| 2025-02-14 | 9.14 | 9.22 | 9.11 | 9.14 | -0.33% | 56,419 | 51,667,923 |
| 2025-02-13 | 9.4 | 9.47 | 9.16 | 9.17 | -2.96% | 71,353 | 66,097,566 |
| 2025-02-12 | 9.32 | 9.49 | 9.23 | 9.45 | +1.5% | 94,245 | 88,384,345 |
| 2025-02-11 | 9.25 | 9.34 | 9.15 | 9.31 | +0.54% | 75,285 | 69,773,758 |
| 2025-02-10 | 9.2 | 9.27 | 9.11 | 9.26 | +0.76% | 65,834 | 60,576,811 |
| 2025-02-07 | 9.21 | 9.33 | 9.08 | 9.19 | -0.86% | 94,053 | 86,799,330 |
| 2025-02-06 | 8.81 | 9.27 | 8.8 | 9.27 | +4.75% | 98,398 | 90,099,489 |
| 2025-02-05 | 8.64 | 8.92 | 8.61 | 8.85 | +3.39% | 69,510 | 61,377,690 |
| 2025-01-27 | 8.86 | 8.96 | 8.55 | 8.56 | -3.28% | 67,378 | 58,553,918 |
| 2025-01-24 | 8.68 | 8.86 | 8.52 | 8.85 | +2.19% | 72,184 | 62,796,699 |
| 2025-01-23 | 8.76 | 8.98 | 8.65 | 8.66 | +0.23% | 81,818 | 72,262,287 |
| 2025-01-22 | 8.77 | 8.81 | 8.6 | 8.64 | -1.82% | 60,674 | 52,712,993 |
| 2025-01-21 | 8.75 | 9.05 | 8.59 | 8.8 | +1.38% | 111,255 | 97,794,159 |
| 2025-01-20 | 9.1 | 9.14 | 8.6 | 8.68 | -5.03% | 163,570 | 142,807,853 |
| 2025-01-17 | 9.13 | 9.4 | 9.05 | 9.14 | -0.11% | 91,593 | 84,454,007 |
| 2025-01-16 | 9.26 | 9.38 | 9.04 | 9.15 | -0.87% | 55,788 | 51,401,211 |
| 2025-01-15 | 9.3 | 9.35 | 9.19 | 9.23 | -0.65% | 62,913 | 58,266,338 |
| 2025-01-14 | 8.75 | 9.29 | 8.67 | 9.29 | +7.15% | 96,920 | 88,280,233 |
| 2025-01-13 | 8.53 | 8.85 | 8.21 | 8.67 | +1.76% | 70,457 | 60,285,833 |
| 2025-01-10 | 8.7 | 8.95 | 8.52 | 8.52 | -2.41% | 69,410 | 60,817,658 |
| 2025-01-09 | 8.59 | 8.82 | 8.51 | 8.73 | +0.92% | 50,204 | 43,876,643 |
| 2025-01-08 | 8.61 | 8.72 | 8.26 | 8.65 | +0.12% | 71,711 | 60,966,996 |
| 2025-01-07 | 8.26 | 8.65 | 8.25 | 8.64 | +4.98% | 62,071 | 52,572,411 |
| 2025-01-06 | 8.31 | 8.4 | 7.96 | 8.23 | -1.79% | 61,252 | 50,403,746 |
| 2025-01-03 | 8.88 | 8.94 | 8.3 | 8.38 | -5.31% | 92,420 | 79,419,471 |
| 2025-01-02 | 9.07 | 9.17 | 8.7 | 8.85 | -1.78% | 71,267 | 63,640,292 |
| 2024-12-31 | 9.48 | 9.5 | 9 | 9.01 | -3.53% | 65,035 | 59,684,328 |
| 2024-12-30 | 9.49 | 9.58 | 9.04 | 9.34 | -2.4% | 72,121 | 67,132,631 |
| 2024-12-27 | 9.39 | 9.74 | 9.34 | 9.57 | +2.03% | 85,400 | 81,760,339 |
| 2024-12-26 | 9.08 | 9.49 | 9.03 | 9.38 | +3.53% | 89,762 | 83,985,357 |
| 2024-12-25 | 9.46 | 9.46 | 8.85 | 9.06 | -4.23% | 104,725 | 95,331,387 |
| 2024-12-24 | 9.47 | 9.68 | 9.25 | 9.46 | +0.96% | 88,814 | 83,888,510 |
| 2024-12-23 | 10 | 10.04 | 9.3 | 9.37 | -7.32% | 157,616 | 151,705,924 |
| 2024-12-20 | 9.59 | 10.23 | 9.56 | 10.11 | +4.77% | 205,384 | 203,939,642 |
| 2024-12-19 | 9.38 | 9.74 | 9.33 | 9.65 | +0.94% | 107,737 | 103,504,357 |
| 2024-12-18 | 9.56 | 9.68 | 9.25 | 9.56 | +0.84% | 106,860 | 101,553,231 |
| 2024-12-17 | 10.01 | 10.01 | 9.41 | 9.48 | -5.2% | 157,011 | 151,336,821 |
| 2024-12-16 | 10.31 | 10.38 | 9.9 | 10 | -3.66% | 206,512 | 207,733,585 |
| 2024-12-13 | 10.62 | 11.11 | 10.33 | 10.38 | -3.89% | 251,229 | 266,635,006 |
| 2024-12-12 | 10.9 | 11.09 | 10.6 | 10.8 | -3.57% | 302,123 | 326,142,218 |
| 2024-12-11 | 10.59 | 11.42 | 10.21 | 11.2 | +4.87% | 476,118 | 516,332,409 |
| 2024-12-10 | 10.29 | 11.02 | 10.05 | 10.68 | +6.37% | 398,886 | 420,968,085 |
| 2024-12-09 | 10.02 | 10.33 | 9.86 | 10.04 | -1.08% | 203,065 | 204,126,467 |
| 2024-12-06 | 10.32 | 10.34 | 9.97 | 10.15 | -2.68% | 263,125 | 265,295,829 |
| 2024-12-05 | 9.92 | 10.66 | 9.83 | 10.43 | +3.06% | 339,155 | 348,847,092 |
| 2024-12-04 | 9.68 | 10.69 | 9.65 | 10.12 | +3.48% | 407,759 | 412,943,983 |
| 2024-12-03 | 9.63 | 10.02 | 9.62 | 9.78 | +1.24% | 208,203 | 204,447,535 |
| 2024-12-02 | 9.57 | 9.78 | 9.5 | 9.66 | +1.15% | 161,463 | 156,168,334 |
| 2024-11-29 | 9.3 | 9.59 | 9.23 | 9.55 | +2.69% | 150,200 | 141,817,977 |
| 2024-11-28 | 9.33 | 9.48 | 9.26 | 9.3 | +0.54% | 128,194 | 120,021,252 |
| 2024-11-27 | 9 | 9.25 | 8.79 | 9.25 | +2.78% | 103,162 | 93,005,533 |
| 2024-11-26 | 9.28 | 9.28 | 8.99 | 9 | -3.85% | 115,707 | 105,540,145 |
| 2024-11-25 | 9.1 | 9.38 | 8.95 | 9.36 | +1.74% | 164,813 | 151,324,786 |
| 2024-11-22 | 9.29 | 9.96 | 9.14 | 9.2 | -1.18% | 242,711 | 229,813,674 |
| 2024-11-21 | 9.3 | 9.39 | 9.16 | 9.31 | -0.32% | 104,560 | 97,075,233 |
| 2024-11-20 | 9.05 | 9.42 | 9 | 9.34 | +2.64% | 131,320 | 121,478,972 |
| 2024-11-19 | 8.58 | 9.11 | 8.55 | 9.1 | +6.93% | 120,156 | 106,348,682 |
| 2024-11-18 | 8.82 | 8.9 | 8.45 | 8.51 | -3.41% | 76,831 | 66,189,062 |
| 2024-11-15 | 8.96 | 9.17 | 8.81 | 8.81 | -1.67% | 65,480 | 58,955,671 |
| 2024-11-14 | 9.26 | 9.33 | 8.96 | 8.96 | -4.07% | 74,956 | 68,279,651 |
| 2024-11-13 | 9.3 | 9.4 | 9.05 | 9.34 | +0.21% | 101,824 | 93,742,015 |
| 2024-11-12 | 9.55 | 9.64 | 9.23 | 9.32 | -2.61% | 143,290 | 135,028,927 |
| 2024-11-11 | 9.6 | 9.7 | 9.35 | 9.57 | +1.16% | 183,299 | 174,466,996 |
| 2024-11-08 | 9.31 | 9.5 | 9.18 | 9.46 | +3.28% | 196,331 | 184,195,359 |
| 2024-11-07 | 9.03 | 9.18 | 8.94 | 9.16 | +0.99% | 119,453 | 108,453,327 |
| 2024-11-06 | 9.13 | 9.22 | 8.96 | 9.07 | -0.66% | 144,461 | 131,382,156 |
| 2024-11-05 | 8.89 | 9.14 | 8.73 | 9.13 | +2.93% | 156,829 | 140,843,828 |
| 2024-11-04 | 8.25 | 8.87 | 8.25 | 8.87 | +6.87% | 150,392 | 131,458,580 |
| 2024-11-01 | 8.72 | 8.77 | 8.27 | 8.3 | -5.36% | 102,036 | 86,428,338 |
| 2024-10-31 | 8.68 | 8.86 | 8.61 | 8.77 | +1.39% | 87,041 | 76,291,388 |
| 2024-10-30 | 8.65 | 8.83 | 8.54 | 8.65 | -0.8% | 78,414 | 68,063,538 |
| 2024-10-29 | 8.85 | 8.97 | 8.66 | 8.72 | -2.13% | 107,173 | 94,284,602 |
| 2024-10-28 | 8.79 | 8.94 | 8.74 | 8.91 | +2.3% | 103,750 | 91,921,295 |
| 2024-10-25 | 8.61 | 8.73 | 8.58 | 8.71 | +2.23% | 83,332 | 72,220,245 |
| 2024-10-24 | 8.56 | 8.63 | 8.46 | 8.52 | -1.05% | 72,640 | 61,919,754 |
| 2024-10-23 | 8.68 | 8.76 | 8.56 | 8.61 | -0.92% | 98,293 | 85,121,051 |
| 2024-10-22 | 8.58 | 8.78 | 8.53 | 8.69 | +1.05% | 101,569 | 87,751,175 |
| 2024-10-21 | 8.41 | 8.7 | 8.39 | 8.6 | +2.26% | 111,689 | 95,696,150 |
| 2024-10-18 | 8.1 | 8.58 | 8.1 | 8.41 | +2.81% | 101,298 | 84,958,130 |
| 2024-10-17 | 8.23 | 8.38 | 8.14 | 8.18 | +0.37% | 74,740 | 61,911,547 |
| 2024-10-16 | 8 | 8.26 | 7.96 | 8.15 | -0.12% | 63,432 | 51,695,343 |
| 2024-10-15 | 8.26 | 8.44 | 8.16 | 8.16 | -1.81% | 75,103 | 62,236,478 |
| 2024-10-14 | 8.07 | 8.31 | 7.93 | 8.31 | +3.62% | 82,886 | 67,492,270 |
| 2024-10-11 | 8.31 | 8.45 | 7.95 | 8.02 | -4.41% | 96,915 | 78,677,383 |
| 2024-10-10 | 8.52 | 8.74 | 8.23 | 8.39 | +0.24% | 120,817 | 102,658,179 |
| 2024-10-09 | 9.16 | 9.16 | 8.37 | 8.37 | -13.44% | 191,055 | 168,578,253 |
| 2024-10-08 | 10 | 10.15 | 8.83 | 9.67 | +10.77% | 311,029 | 294,937,578 |
| 2024-09-30 | 8 | 8.78 | 7.84 | 8.73 | +13.08% | 237,050 | 196,990,769 |
| 2024-09-27 | 7.53 | 7.83 | 7.43 | 7.72 | +4.18% | 131,555 | 100,216,310 |
| 2024-09-26 | 7.2 | 7.41 | 7.18 | 7.41 | +2.49% | 87,552 | 64,024,882 |
| 2024-09-25 | 7.27 | 7.43 | 7.22 | 7.23 | -0.41% | 101,306 | 74,152,024 |
| 2024-09-24 | 7.17 | 7.28 | 7.07 | 7.26 | +1.26% | 92,358 | 66,445,641 |
| 2024-09-23 | 7.01 | 7.22 | 6.97 | 7.17 | +1.7% | 83,276 | 59,260,249 |
| 2024-09-20 | 6.9 | 7.2 | 6.84 | 7.05 | +1.59% | 85,538 | 60,040,398 |
| 2024-09-19 | 6.82 | 6.99 | 6.76 | 6.94 | +2.21% | 44,914 | 31,048,094 |
| 2024-09-18 | 6.9 | 6.99 | 6.65 | 6.79 | -0.73% | 50,314 | 34,194,195 |
| 2024-09-13 | 7.14 | 7.14 | 6.83 | 6.84 | -3.93% | 78,797 | 54,799,093 |
| 2024-09-12 | 6.91 | 7.42 | 6.91 | 7.12 | +2.89% | 114,887 | 82,050,418 |
| 2024-09-11 | 6.96 | 7 | 6.87 | 6.92 | -0.57% | 26,240 | 18,164,023 |
| 2024-09-10 | 6.86 | 6.98 | 6.77 | 6.96 | +1.61% | 29,162 | 20,080,684 |
| 2024-09-09 | 6.84 | 6.94 | 6.74 | 6.85 | -0.15% | 25,496 | 17,459,758 |
| 2024-09-06 | 7.09 | 7.1 | 6.75 | 6.86 | -3.38% | 44,850 | 31,121,137 |
| 2024-09-05 | 6.98 | 7.12 | 6.98 | 7.1 | +1.43% | 38,607 | 27,299,496 |
| 2024-09-04 | 7.03 | 7.06 | 6.95 | 7 | -0.85% | 31,001 | 21,747,946 |
| 2024-09-03 | 7.02 | 7.12 | 6.99 | 7.06 | +1.15% | 31,495 | 22,193,148 |
| 2024-09-02 | 7.1 | 7.15 | 6.97 | 6.98 | -1.55% | 39,879 | 28,115,173 |
| 2024-08-30 | 7.05 | 7.18 | 7.01 | 7.09 | +0.57% | 66,086 | 47,063,898 |
| 2024-08-29 | 6.93 | 7.08 | 6.87 | 7.05 | +2.32% | 64,412 | 45,164,029 |
| 2024-08-28 | 6.7 | 6.96 | 6.63 | 6.89 | +3.14% | 57,132 | 39,094,704 |
| 2024-08-27 | 6.85 | 6.89 | 6.66 | 6.68 | -2.77% | 43,036 | 29,098,375 |
| 2024-08-26 | 6.75 | 6.89 | 6.71 | 6.87 | +1.78% | 35,695 | 24,393,660 |
| 2024-08-23 | 6.73 | 6.82 | 6.61 | 6.75 | -0.3% | 48,485 | 32,589,924 |
| 2024-08-22 | 7.01 | 7.02 | 6.75 | 6.77 | -3.42% | 57,665 | 39,634,573 |
| 2024-08-21 | 6.9 | 7.12 | 6.88 | 7.01 | +1.01% | 61,250 | 42,811,327 |
| 2024-08-20 | 6.9 | 7.05 | 6.85 | 6.94 | +0.43% | 52,938 | 36,808,498 |
| 2024-08-19 | 6.98 | 7.06 | 6.89 | 6.91 | -1% | 33,335 | 23,199,773 |
| 2024-08-16 | 6.95 | 7.04 | 6.86 | 6.98 | +1.45% | 53,120 | 37,089,673 |
| 2024-08-15 | 6.77 | 6.9 | 6.68 | 6.88 | +1.62% | 46,722 | 31,888,742 |
| 2024-08-14 | 6.75 | 6.8 | 6.72 | 6.77 | +0.3% | 25,727 | 17,393,978 |
| 2024-08-13 | 6.62 | 6.76 | 6.57 | 6.75 | +1.81% | 28,403 | 19,026,635 |
| 2024-08-12 | 6.66 | 6.71 | 6.59 | 6.63 | -1.19% | 24,455 | 16,231,334 |
| 2024-08-09 | 6.75 | 6.82 | 6.68 | 6.71 | 0% | 26,437 | 17,876,497 |
| 2024-08-08 | 6.78 | 6.83 | 6.62 | 6.71 | -1.03% | 31,825 | 21,318,888 |
| 2024-08-07 | 6.74 | 6.85 | 6.7 | 6.78 | +0.59% | 33,464 | 22,711,032 |
| 2024-08-06 | 6.61 | 6.77 | 6.61 | 6.74 | +3.22% | 46,692 | 31,344,809 |
| 2024-08-05 | 6.71 | 6.78 | 6.52 | 6.53 | -3.12% | 51,277 | 34,085,827 |
| 2024-08-02 | 7.06 | 7.18 | 6.73 | 6.74 | -5.6% | 104,191 | 71,835,129 |
| 2024-08-01 | 6.92 | 7.14 | 6.89 | 7.14 | +3.63% | 84,619 | 59,372,399 |
| 2024-07-31 | 6.66 | 6.91 | 6.64 | 6.89 | +2.84% | 46,776 | 32,008,746 |
| 2024-07-30 | 6.65 | 6.74 | 6.59 | 6.7 | +0.75% | 29,402 | 19,647,170 |
| 2024-07-29 | 6.62 | 6.71 | 6.55 | 6.65 | +0.91% | 37,028 | 24,637,536 |
| 2024-07-26 | 6.41 | 6.63 | 6.39 | 6.59 | +3.45% | 41,018 | 26,849,580 |
| 2024-07-25 | 6.3 | 6.47 | 6.24 | 6.37 | +1.27% | 36,288 | 23,069,923 |
| 2024-07-24 | 6.34 | 6.42 | 6.22 | 6.29 | -1.26% | 28,868 | 18,250,253 |
| 2024-07-23 | 6.53 | 6.63 | 6.37 | 6.37 | -2.45% | 30,815 | 19,998,669 |
| 2024-07-22 | 6.45 | 6.67 | 6.42 | 6.53 | +2.35% | 40,838 | 26,678,655 |
| 2024-07-19 | 6.26 | 6.45 | 6.24 | 6.38 | +0.95% | 24,523 | 15,648,136 |
| 2024-07-18 | 6.35 | 6.38 | 6.1 | 6.32 | -0.63% | 35,037 | 21,831,426 |
| 2024-07-17 | 6.53 | 6.54 | 6.35 | 6.36 | -2.75% | 29,218 | 18,735,574 |
| 2024-07-16 | 6.54 | 6.6 | 6.43 | 6.54 | -0.3% | 25,571 | 16,631,699 |
| 2024-07-15 | 6.74 | 6.74 | 6.52 | 6.56 | -2.53% | 27,019 | 17,776,854 |
| 2024-07-12 | 6.76 | 6.84 | 6.66 | 6.73 | -0.88% | 26,891 | 18,132,367 |
| 2024-07-11 | 6.65 | 6.8 | 6.62 | 6.79 | +4.14% | 40,495 | 27,255,798 |
| 2024-07-10 | 6.62 | 6.68 | 6.51 | 6.52 | -1.66% | 26,663 | 17,553,781 |
| 2024-07-09 | 6.5 | 6.65 | 6.31 | 6.63 | +2.16% | 43,955 | 28,648,691 |
| 2024-07-08 | 6.77 | 6.8 | 6.45 | 6.49 | -4.28% | 45,692 | 29,914,930 |
| 2024-07-05 | 6.64 | 6.82 | 6.54 | 6.78 | +2.26% | 36,861 | 24,719,440 |
| 2024-07-04 | 6.82 | 6.99 | 6.61 | 6.63 | -3.07% | 38,096 | 25,801,196 |
| 2024-07-03 | 6.92 | 6.96 | 6.83 | 6.84 | -1.44% | 31,275 | 21,528,044 |
| 2024-07-02 | 6.88 | 6.99 | 6.85 | 6.94 | +0.58% | 34,985 | 24,262,459 |
| 2024-07-01 | 6.92 | 6.95 | 6.73 | 6.9 | 0% | 44,662 | 30,466,677 |
| 2024-06-28 | 6.74 | 7.01 | 6.74 | 6.9 | +1.92% | 45,025 | 31,163,268 |
| 2024-06-27 | 6.88 | 7.05 | 6.77 | 6.77 | -1.6% | 53,827 | 37,184,441 |
| 2024-06-26 | 6.63 | 6.89 | 6.51 | 6.88 | +4.08% | 52,030 | 34,960,700 |
| 2024-06-25 | 6.5 | 6.75 | 6.5 | 6.61 | +2.01% | 46,927 | 31,127,930 |
| 2024-06-24 | 6.8 | 6.8 | 6.45 | 6.48 | -4.99% | 48,115 | 31,538,385 |
| 2024-06-21 | 6.94 | 7.01 | 6.72 | 6.82 | -0.87% | 37,257 | 25,490,860 |
| 2024-06-20 | 7.12 | 7.18 | 6.86 | 6.88 | -3.64% | 49,563 | 34,673,787 |
| 2024-06-19 | 7.12 | 7.25 | 7.05 | 7.14 | -1.38% | 58,850 | 42,094,001 |
| 2024-06-18 | 7.02 | 7.26 | 7 | 7.24 | +3.13% | 51,599 | 37,001,269 |
| 2024-06-17 | 7 | 7.13 | 6.98 | 7.02 | -0.14% | 32,825 | 23,119,365 |
| 2024-06-14 | 7.04 | 7.12 | 6.86 | 7.03 | 0% | 31,922 | 22,445,437 |
| 2024-06-13 | 7.07 | 7.14 | 6.98 | 7.03 | +0.14% | 40,834 | 28,818,108 |
| 2024-06-12 | 6.89 | 7.07 | 6.87 | 7.02 | +1.89% | 41,837 | 29,336,395 |
| 2024-06-11 | 6.89 | 6.89 | 6.55 | 6.89 | +1.17% | 49,002 | 33,068,526 |
| 2024-06-07 | 6.72 | 6.89 | 6.65 | 6.81 | +3.65% | 56,320 | 38,292,964 |
| 2024-06-06 | 7.09 | 7.15 | 6.53 | 6.57 | -7.59% | 97,893 | 66,059,644 |
| 2024-06-05 | 7.19 | 7.32 | 6.92 | 7.11 | -2.47% | 76,625 | 54,750,021 |
| 2024-06-04 | 7.47 | 7.99 | 7.25 | 7.29 | -2.02% | 110,576 | 83,238,752 |
| 2024-06-03 | 7.73 | 7.74 | 7.34 | 7.44 | -3.38% | 55,362 | 41,691,178 |
| 2024-05-31 | 7.56 | 7.72 | 7.55 | 7.7 | +2.39% | 37,060 | 28,386,756 |
| 2024-05-30 | 7.44 | 7.59 | 7.35 | 7.52 | +0.94% | 33,357 | 25,050,917 |
| 2024-05-29 | 7.34 | 7.52 | 7.33 | 7.45 | +0.81% | 28,061 | 20,942,558 |
| 2024-05-28 | 7.47 | 7.54 | 7.36 | 7.39 | -1.73% | 25,282 | 18,801,551 |
| 2024-05-27 | 7.45 | 7.52 | 7.27 | 7.52 | +0.8% | 40,840 | 30,085,316 |
| 2024-05-24 | 7.5 | 7.62 | 7.42 | 7.46 | -0.67% | 30,136 | 22,669,029 |
| 2024-05-23 | 7.63 | 7.72 | 7.49 | 7.51 | -2.34% | 36,359 | 27,517,877 |
| 2024-05-22 | 7.6 | 7.72 | 7.58 | 7.69 | +1.18% | 34,061 | 26,107,050 |
| 2024-05-21 | 7.79 | 7.8 | 7.55 | 7.6 | -2.19% | 44,915 | 34,239,467 |
| 2024-05-20 | 7.8 | 7.86 | 7.71 | 7.77 | -0.38% | 40,728 | 31,688,551 |
| 2024-05-17 | 7.62 | 7.8 | 7.55 | 7.8 | +2.36% | 38,653 | 29,728,352 |
| 2024-05-16 | 7.53 | 7.69 | 7.53 | 7.62 | +1.74% | 37,803 | 28,831,045 |
| 2024-05-15 | 7.55 | 7.71 | 7.45 | 7.49 | -1.06% | 37,840 | 28,664,057 |
| 2024-05-14 | 7.51 | 7.72 | 7.46 | 7.57 | +1.2% | 33,001 | 25,022,874 |
| 2024-05-13 | 7.75 | 7.75 | 7.46 | 7.48 | -3.73% | 61,772 | 46,474,486 |
| 2024-05-10 | 7.96 | 7.96 | 7.72 | 7.77 | -1.77% | 39,088 | 30,463,007 |
| 2024-05-09 | 7.81 | 7.97 | 7.81 | 7.91 | +1.15% | 37,496 | 29,698,722 |
| 2024-05-08 | 8.02 | 8.02 | 7.81 | 7.82 | -2.49% | 42,241 | 33,318,517 |
| 2024-05-07 | 7.98 | 8.03 | 7.9 | 8.02 | +0.75% | 51,243 | 40,882,143 |
| 2024-05-06 | 7.95 | 8.04 | 7.92 | 7.96 | +1.53% | 53,385 | 42,537,067 |
| 2024-04-30 | 8.02 | 8.1 | 7.73 | 7.84 | -2.85% | 60,752 | 47,780,340 |
| 2024-04-29 | 7.85 | 8.07 | 7.75 | 8.07 | +1.13% | 87,945 | 70,110,126 |
| 2024-04-26 | 7.79 | 8.03 | 7.73 | 7.98 | +2.7% | 56,034 | 44,284,699 |
| 2024-04-25 | 7.78 | 7.83 | 7.7 | 7.77 | +0.39% | 43,400 | 33,721,041 |
| 2024-04-24 | 7.45 | 7.75 | 7.45 | 7.74 | +4.03% | 55,623 | 42,490,080 |
| 2024-04-23 | 7.26 | 7.49 | 7.22 | 7.44 | +2.9% | 57,175 | 42,242,075 |
| 2024-04-22 | 7.23 | 7.37 | 7.01 | 7.23 | -0.41% | 45,678 | 33,029,232 |
| 2024-04-19 | 7.33 | 7.46 | 7.23 | 7.26 | -1.89% | 49,403 | 36,080,603 |
| 2024-04-18 | 7.4 | 7.52 | 7.24 | 7.4 | -0.13% | 65,843 | 48,721,774 |
| 2024-04-17 | 7.02 | 7.42 | 6.9 | 7.41 | +9.29% | 93,115 | 67,672,525 |
| 2024-04-16 | 7.4 | 7.41 | 6.77 | 6.78 | -8.63% | 103,687 | 72,153,110 |
| 2024-04-15 | 7.83 | 8.05 | 7.28 | 7.42 | -6.9% | 110,972 | 83,971,745 |
| 2024-04-12 | 8.04 | 8.18 | 7.96 | 7.97 | -1.12% | 60,579 | 48,889,000 |
| 2024-04-11 | 7.98 | 8.25 | 7.95 | 8.06 | -0.74% | 83,499 | 67,757,698 |
| 2024-04-10 | 8.46 | 8.66 | 8.05 | 8.12 | -1.69% | 110,794 | 92,416,056 |
| 2024-04-09 | 8.13 | 8.3 | 8.13 | 8.26 | +2.23% | 42,784 | 35,204,590 |
| 2024-04-08 | 8.53 | 8.54 | 8.06 | 8.08 | -5.28% | 75,902 | 62,605,932 |
| 2024-04-03 | 8.78 | 8.79 | 8.42 | 8.53 | -2.85% | 67,784 | 57,910,176 |
| 2024-04-02 | 8.83 | 8.88 | 8.69 | 8.78 | -0.34% | 69,195 | 60,773,610 |
| 2024-04-01 | 8.66 | 8.88 | 8.58 | 8.81 | +2.68% | 71,634 | 62,664,485 |
| 2024-03-29 | 8.42 | 8.59 | 8.36 | 8.58 | +2.51% | 67,635 | 57,316,876 |
| 2024-03-28 | 8.12 | 8.46 | 8.11 | 8.37 | +3.08% | 69,236 | 57,722,881 |
| 2024-03-27 | 8.52 | 8.54 | 8.12 | 8.12 | -4.58% | 78,017 | 64,648,419 |
| 2024-03-26 | 8.59 | 8.72 | 8.31 | 8.51 | -0.82% | 83,612 | 71,092,541 |
| 2024-03-25 | 8.88 | 9 | 8.56 | 8.58 | -4.35% | 88,603 | 78,078,937 |
| 2024-03-22 | 9.17 | 9.18 | 8.86 | 8.97 | -2.18% | 107,776 | 96,906,678 |
| 2024-03-21 | 9.19 | 9.3 | 9.06 | 9.17 | -0.11% | 109,920 | 101,014,597 |
| 2024-03-20 | 9.16 | 9.2 | 9.07 | 9.18 | +0.44% | 87,682 | 80,169,757 |
| 2024-03-19 | 9.25 | 9.25 | 9.06 | 9.14 | -1.08% | 115,451 | 105,634,911 |
| 2024-03-18 | 9.08 | 9.24 | 8.99 | 9.24 | +2.33% | 144,014 | 131,346,711 |
| 2024-03-15 | 8.8 | 9.03 | 8.69 | 9.03 | +2.61% | 119,749 | 106,644,570 |
| 2024-03-14 | 8.93 | 9.08 | 8.65 | 8.8 | -2.44% | 123,420 | 109,270,235 |
| 2024-03-13 | 8.84 | 9.1 | 8.8 | 9.02 | +1.92% | 150,151 | 134,563,194 |
| 2024-03-12 | 8.76 | 8.88 | 8.65 | 8.85 | +0.91% | 104,767 | 92,267,100 |
| 2024-03-11 | 8.63 | 8.78 | 8.51 | 8.77 | +0.92% | 89,131 | 77,294,337 |
| 2024-03-08 | 8.66 | 8.72 | 8.5 | 8.69 | +0.81% | 95,344 | 82,191,153 |
| 2024-03-07 | 8.86 | 9.04 | 8.61 | 8.62 | -1.6% | 166,565 | 147,187,671 |
| 2024-03-06 | 8.38 | 8.83 | 8.3 | 8.76 | +4.04% | 167,189 | 145,018,206 |
| 2024-03-05 | 8.56 | 8.62 | 8.37 | 8.42 | -3.11% | 98,810 | 84,014,420 |
| 2024-03-04 | 8.86 | 8.9 | 8.38 | 8.69 | -1.25% | 143,487 | 123,653,113 |
| 2024-03-01 | 8.88 | 9.19 | 8.63 | 8.8 | +2.8% | 171,745 | 152,164,017 |
| 2024-02-29 | 8 | 8.56 | 7.91 | 8.56 | +5.94% | 138,567 | 115,395,378 |
| 2024-02-28 | 8.94 | 9.09 | 8.06 | 8.08 | -9.92% | 223,418 | 192,688,932 |
| 2024-02-27 | 8.62 | 8.98 | 8.57 | 8.97 | +2.16% | 164,931 | 145,131,610 |
| 2024-02-26 | 8.88 | 9.17 | 8.58 | 8.78 | +3.91% | 223,863 | 197,782,703 |
| 2024-02-23 | 8.2 | 8.53 | 8.1 | 8.45 | +3.17% | 126,418 | 105,137,947 |
| 2024-02-22 | 7.84 | 8.19 | 7.83 | 8.19 | +3.41% | 103,539 | 83,615,265 |
| 2024-02-21 | 7.79 | 8.2 | 7.78 | 7.92 | -0.13% | 109,915 | 88,442,744 |
| 2024-02-20 | 7.66 | 7.95 | 7.5 | 7.93 | +1.8% | 80,562 | 63,113,605 |
| 2024-02-19 | 7.68 | 7.9 | 7.53 | 7.79 | +3.45% | 110,452 | 85,571,963 |
| 2024-02-08 | 6.86 | 7.57 | 6.7 | 7.53 | +9.45% | 107,605 | 77,787,073 |
| 2024-02-07 | 7.05 | 7.42 | 6.79 | 6.88 | -3.23% | 96,302 | 68,628,241 |
| 2024-02-06 | 6.6 | 7.3 | 6.33 | 7.11 | +5.18% | 87,033 | 59,564,088 |
| 2024-02-05 | 7.31 | 7.37 | 6.65 | 6.76 | -8.28% | 103,650 | 71,882,514 |
| 2024-02-02 | 7.62 | 7.83 | 7.07 | 7.37 | -3.79% | 77,318 | 57,639,815 |
| 2024-02-01 | 7.57 | 7.82 | 7.41 | 7.66 | -0.65% | 65,766 | 50,312,470 |
| 2024-01-31 | 8.14 | 8.24 | 7.71 | 7.71 | -6.32% | 99,313 | 78,840,155 |
| 2024-01-30 | 8.45 | 8.67 | 8.2 | 8.23 | -4.52% | 85,267 | 71,767,108 |
| 2024-01-29 | 9.1 | 9.24 | 8.6 | 8.62 | -5.17% | 91,029 | 79,983,087 |
| 2024-01-26 | 9.14 | 9.32 | 9.06 | 9.09 | -1.41% | 91,336 | 83,865,040 |
| 2024-01-25 | 9 | 9.26 | 8.76 | 9.22 | +2.33% | 137,343 | 124,396,088 |
| 2024-01-24 | 9.03 | 9.13 | 8.33 | 9.01 | +0.22% | 174,176 | 151,972,025 |
| 2024-01-23 | 8.96 | 9.15 | 8.82 | 8.99 | -0.66% | 93,754 | 84,503,292 |
| 2024-01-22 | 9.67 | 9.7 | 8.92 | 9.05 | -6.89% | 140,572 | 131,139,577 |
| 2024-01-19 | 10.24 | 10.24 | 9.7 | 9.72 | -5.36% | 139,680 | 137,864,179 |
| 2024-01-18 | 10.15 | 10.42 | 9.92 | 10.27 | -1.25% | 153,723 | 155,615,053 |
| 2024-01-17 | 10.7 | 10.88 | 10.37 | 10.4 | -3.44% | 126,360 | 134,075,688 |
| 2024-01-16 | 10.95 | 10.96 | 10.44 | 10.77 | -1.37% | 158,910 | 169,007,451 |
| 2024-01-15 | 10.84 | 11.16 | 10.64 | 10.92 | -0.27% | 136,182 | 148,673,314 |
| 2024-01-12 | 11.44 | 11.45 | 10.91 | 10.95 | -5.11% | 220,268 | 245,457,587 |
| 2024-01-11 | 11.16 | 11.55 | 11.04 | 11.54 | +2.58% | 228,997 | 259,713,867 |
| 2024-01-10 | 11.67 | 11.8 | 11.13 | 11.25 | -1.66% | 254,944 | 289,805,423 |
| 2024-01-09 | 10.63 | 12.14 | 10.6 | 11.44 | +8.33% | 379,510 | 435,582,255 |
| 2024-01-08 | 10.85 | 10.89 | 10.55 | 10.56 | -3.56% | 111,353 | 118,966,387 |
| 2024-01-05 | 11.4 | 11.45 | 10.8 | 10.95 | -3.95% | 198,588 | 219,292,336 |
| 2024-01-04 | 11.68 | 11.68 | 11.3 | 11.4 | -3.55% | 214,925 | 245,790,604 |
| 2024-01-03 | 11.25 | 11.98 | 11.14 | 11.82 | +4.6% | 369,686 | 431,413,325 |
| 2024-01-02 | 11.44 | 11.56 | 11.27 | 11.3 | -1.74% | 166,080 | 188,743,750 |
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：