股票概览
9.68
+0.73%
+0.07
9.64
开盘价
9.83
最高价
9.52
最低价
70,255
成交量
数据更新至: 2025-03-25
技术指标
9.65
MA5 (5日均线)
9.56
MA10 (10日均线)
9.09
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 | 9.64 | 9.83 | 9.52 | 9.68 | +0.73% | 70,255 | 68,125,275 |
| 2025-03-24 | 9.6 | 9.77 | 9.36 | 9.61 | -0.1% | 131,078 | 124,650,215 |
| 2025-03-21 | 9.86 | 10.01 | 9.58 | 9.62 | -3.12% | 117,077 | 114,092,807 |
| 2025-03-20 | 9.48 | 10.08 | 9.46 | 9.93 | +5.41% | 236,194 | 233,722,000 |
| 2025-03-19 | 9.62 | 9.64 | 9.34 | 9.42 | -2.08% | 89,689 | 84,694,077 |
| 2025-03-18 | 9.81 | 9.86 | 9.59 | 9.62 | -2.43% | 127,943 | 123,418,819 |
| 2025-03-17 | 9.32 | 10.14 | 9.32 | 9.86 | +5.57% | 231,309 | 226,728,411 |
| 2025-03-14 | 9.36 | 9.39 | 9.15 | 9.34 | +0.21% | 126,084 | 116,715,447 |
| 2025-03-13 | 9.26 | 9.69 | 9.24 | 9.32 | +1.3% | 179,341 | 169,544,005 |
| 2025-03-12 | 8.92 | 9.43 | 8.91 | 9.2 | +2.91% | 150,396 | 138,158,782 |
| 2025-03-11 | 8.62 | 9.08 | 8.58 | 8.94 | +3% | 120,303 | 106,846,818 |
| 2025-03-10 | 8.7 | 8.74 | 8.64 | 8.68 | +0.35% | 35,232 | 30,562,510 |
| 2025-03-07 | 8.6 | 8.69 | 8.58 | 8.65 | +0.12% | 45,236 | 39,067,561 |
| 2025-03-06 | 8.61 | 8.64 | 8.55 | 8.64 | +0.82% | 41,465 | 35,695,980 |
| 2025-03-05 | 8.6 | 8.65 | 8.49 | 8.57 | +0.23% | 27,687 | 23,621,979 |
| 2025-03-04 | 8.48 | 8.56 | 8.41 | 8.55 | +0.94% | 32,938 | 27,994,127 |
| 2025-03-03 | 8.39 | 8.55 | 8.39 | 8.47 | +1.07% | 36,954 | 31,404,745 |
| 2025-02-28 | 8.6 | 8.62 | 8.37 | 8.38 | -2.67% | 52,897 | 44,879,498 |
| 2025-02-27 | 8.64 | 8.71 | 8.52 | 8.61 | -0.58% | 49,746 | 42,823,258 |
| 2025-02-26 | 8.57 | 8.68 | 8.54 | 8.66 | +1.29% | 45,566 | 39,181,234 |
| 2025-02-25 | 8.6 | 8.67 | 8.53 | 8.55 | -2.06% | 66,291 | 56,818,244 |
| 2025-02-24 | 8.7 | 8.92 | 8.68 | 8.73 | +2.11% | 98,882 | 86,903,839 |
| 2025-02-21 | 8.6 | 8.65 | 8.46 | 8.55 | -0.58% | 46,369 | 39,542,886 |
| 2025-02-20 | 8.52 | 8.73 | 8.42 | 8.6 | +1.42% | 40,035 | 34,452,705 |
| 2025-02-19 | 8.4 | 8.5 | 8.4 | 8.48 | +0.59% | 35,175 | 29,763,316 |
| 2025-02-18 | 8.62 | 8.65 | 8.42 | 8.43 | -2.2% | 38,527 | 32,848,333 |
| 2025-02-17 | 8.58 | 8.65 | 8.5 | 8.62 | +0.94% | 50,867 | 43,624,458 |
| 2025-02-14 | 8.58 | 8.64 | 8.51 | 8.54 | -0.81% | 31,589 | 27,083,556 |
| 2025-02-13 | 8.65 | 8.67 | 8.59 | 8.61 | -0.35% | 34,788 | 30,036,234 |
| 2025-02-12 | 8.65 | 8.66 | 8.54 | 8.64 | -0.12% | 31,462 | 27,043,180 |
| 2025-02-11 | 8.63 | 8.67 | 8.52 | 8.65 | +0.23% | 40,007 | 34,400,770 |
| 2025-02-10 | 8.4 | 8.63 | 8.39 | 8.63 | +2.98% | 57,643 | 49,108,382 |
| 2025-02-07 | 8.31 | 8.47 | 8.29 | 8.38 | +0.96% | 48,043 | 40,289,246 |
| 2025-02-06 | 8.29 | 8.33 | 8.21 | 8.3 | +0.24% | 39,605 | 32,784,802 |
| 2025-02-05 | 8.4 | 8.42 | 8.24 | 8.28 | -0.72% | 33,063 | 27,500,444 |
| 2025-01-27 | 8.34 | 8.49 | 8.31 | 8.34 | 0% | 35,954 | 30,223,328 |
| 2025-01-24 | 8.33 | 8.36 | 8.24 | 8.34 | +0.12% | 30,669 | 25,466,349 |
| 2025-01-23 | 8.34 | 8.44 | 8.28 | 8.33 | +0.85% | 39,548 | 33,090,727 |
| 2025-01-22 | 8.27 | 8.44 | 8.22 | 8.26 | +0.24% | 42,199 | 35,089,229 |
| 2025-01-21 | 8.37 | 8.37 | 8.16 | 8.24 | -1.2% | 34,991 | 28,765,748 |
| 2025-01-20 | 8.4 | 8.44 | 8.32 | 8.34 | -0.24% | 29,523 | 24,733,214 |
| 2025-01-17 | 8.34 | 8.41 | 8.26 | 8.36 | +0.12% | 27,165 | 22,702,442 |
| 2025-01-16 | 8.33 | 8.45 | 8.29 | 8.35 | +0.24% | 31,395 | 26,318,939 |
| 2025-01-15 | 8.4 | 8.4 | 8.28 | 8.33 | -0.48% | 19,236 | 16,024,421 |
| 2025-01-14 | 8.26 | 8.42 | 8.17 | 8.37 | +2.32% | 44,393 | 36,944,705 |
| 2025-01-13 | 8.1 | 8.21 | 7.94 | 8.18 | +1.11% | 29,057 | 23,555,939 |
| 2025-01-10 | 8.2 | 8.25 | 8.08 | 8.09 | -1.7% | 36,791 | 29,984,100 |
| 2025-01-09 | 8.34 | 8.35 | 8.18 | 8.23 | -0.96% | 42,597 | 35,067,766 |
| 2025-01-08 | 8.44 | 8.45 | 8.15 | 8.31 | -1.66% | 45,042 | 37,361,556 |
| 2025-01-07 | 8.41 | 8.47 | 8.2 | 8.45 | +0.6% | 42,397 | 35,414,037 |
| 2025-01-06 | 8.38 | 8.48 | 8.17 | 8.4 | +0.24% | 42,893 | 35,766,471 |
| 2025-01-03 | 8.74 | 8.79 | 8.36 | 8.38 | -3.68% | 61,843 | 52,898,795 |
| 2025-01-02 | 8.72 | 8.98 | 8.65 | 8.7 | -0.23% | 55,901 | 49,207,878 |
| 2024-12-31 | 8.92 | 9.02 | 8.69 | 8.72 | -2.46% | 47,881 | 42,209,522 |
| 2024-12-30 | 9.08 | 9.09 | 8.85 | 8.94 | -1.54% | 50,371 | 45,162,374 |
| 2024-12-27 | 9 | 9.13 | 8.91 | 9.08 | +1.57% | 54,379 | 49,165,228 |
| 2024-12-26 | 8.83 | 9.16 | 8.75 | 8.94 | +1.59% | 59,735 | 53,689,206 |
| 2024-12-25 | 8.83 | 8.86 | 8.61 | 8.8 | -0.34% | 46,133 | 40,181,852 |
| 2024-12-24 | 8.82 | 8.88 | 8.72 | 8.83 | +0.23% | 44,186 | 38,908,541 |
| 2024-12-23 | 9.1 | 9.17 | 8.77 | 8.81 | -3.19% | 76,373 | 68,087,481 |
| 2024-12-20 | 8.97 | 9.27 | 8.96 | 9.1 | +1.34% | 81,226 | 74,316,635 |
| 2024-12-19 | 9 | 9.09 | 8.82 | 8.98 | -0.33% | 90,425 | 80,806,836 |
| 2024-12-18 | 9.15 | 9.22 | 8.95 | 9.01 | -1.31% | 97,843 | 88,487,505 |
| 2024-12-17 | 9.57 | 9.57 | 9.09 | 9.13 | -4.6% | 143,682 | 133,117,841 |
| 2024-12-16 | 9.3 | 9.81 | 9.28 | 9.57 | +3.13% | 197,334 | 190,222,118 |
| 2024-12-13 | 9.58 | 9.58 | 9.24 | 9.28 | -3.13% | 127,650 | 119,814,999 |
| 2024-12-12 | 9.29 | 9.6 | 9.23 | 9.58 | +3.23% | 181,635 | 171,419,761 |
| 2024-12-11 | 9.16 | 9.33 | 9.12 | 9.28 | +1.31% | 93,724 | 86,884,583 |
| 2024-12-10 | 9.28 | 9.36 | 9.13 | 9.16 | +0.66% | 117,832 | 109,064,360 |
| 2024-12-09 | 9.13 | 9.23 | 9.03 | 9.1 | -0.22% | 68,532 | 62,515,855 |
| 2024-12-06 | 9.02 | 9.14 | 8.98 | 9.12 | +1.11% | 70,250 | 63,787,561 |
| 2024-12-05 | 9.01 | 9.05 | 8.93 | 9.02 | 0% | 46,035 | 41,467,938 |
| 2024-12-04 | 9.1 | 9.2 | 8.96 | 9.02 | -1.42% | 73,932 | 67,227,783 |
| 2024-12-03 | 9.18 | 9.2 | 9.01 | 9.15 | -0.11% | 72,721 | 66,210,403 |
| 2024-12-02 | 9.05 | 9.19 | 9.02 | 9.16 | +1.22% | 98,959 | 90,315,109 |
| 2024-11-29 | 8.88 | 9.21 | 8.87 | 9.05 | +1.46% | 109,044 | 98,958,768 |
| 2024-11-28 | 8.74 | 9.11 | 8.66 | 8.92 | +1.94% | 107,427 | 95,991,873 |
| 2024-11-27 | 8.66 | 8.75 | 8.45 | 8.75 | +0.57% | 48,876 | 41,995,260 |
| 2024-11-26 | 8.62 | 8.73 | 8.59 | 8.7 | +0.58% | 46,617 | 40,430,347 |
| 2024-11-25 | 8.5 | 8.69 | 8.43 | 8.65 | +1.65% | 52,955 | 45,470,738 |
| 2024-11-22 | 8.88 | 8.96 | 8.5 | 8.51 | -5.02% | 90,676 | 79,080,124 |
| 2024-11-21 | 8.98 | 9.02 | 8.83 | 8.96 | -0.11% | 57,620 | 51,439,626 |
| 2024-11-20 | 8.91 | 9.03 | 8.86 | 8.97 | +0.56% | 78,892 | 70,553,131 |
| 2024-11-19 | 8.81 | 8.93 | 8.75 | 8.92 | +1.02% | 72,889 | 64,428,650 |
| 2024-11-18 | 8.86 | 8.97 | 8.71 | 8.83 | -0.34% | 63,024 | 55,813,173 |
| 2024-11-15 | 9.02 | 9.11 | 8.86 | 8.86 | -1.66% | 72,359 | 64,988,598 |
| 2024-11-14 | 9.36 | 9.36 | 9 | 9.01 | -3.43% | 86,953 | 79,453,363 |
| 2024-11-13 | 9.32 | 9.41 | 9.11 | 9.33 | -0.11% | 90,597 | 83,877,006 |
| 2024-11-12 | 9.51 | 9.58 | 9.23 | 9.34 | -1.48% | 133,925 | 126,536,265 |
| 2024-11-11 | 9.2 | 9.52 | 9.09 | 9.48 | +2.05% | 153,327 | 142,730,981 |
| 2024-11-08 | 9.66 | 9.67 | 9.25 | 9.29 | -2.62% | 162,605 | 152,479,803 |
| 2024-11-07 | 8.88 | 9.61 | 8.88 | 9.54 | +6.24% | 235,446 | 220,084,274 |
| 2024-11-06 | 9.03 | 9.1 | 8.92 | 8.98 | -0.66% | 117,909 | 106,262,181 |
| 2024-11-05 | 8.87 | 9.05 | 8.82 | 9.04 | +1.8% | 101,064 | 90,809,388 |
| 2024-11-04 | 8.7 | 8.9 | 8.6 | 8.88 | +2.54% | 72,251 | 63,493,914 |
| 2024-11-01 | 8.89 | 8.92 | 8.65 | 8.66 | -2.59% | 83,656 | 73,203,375 |
| 2024-10-31 | 8.92 | 9.06 | 8.84 | 8.89 | -0.56% | 96,007 | 85,704,615 |
| 2024-10-30 | 8.99 | 8.99 | 8.77 | 8.94 | -0.78% | 115,706 | 102,595,636 |
| 2024-10-29 | 9.25 | 9.3 | 8.96 | 9.01 | -2.8% | 183,442 | 165,919,516 |
| 2024-10-28 | 9.04 | 9.27 | 8.98 | 9.27 | -1.9% | 203,808 | 185,734,884 |
| 2024-10-25 | 9.43 | 9.57 | 9.23 | 9.45 | -1.66% | 189,955 | 178,090,930 |
| 2024-10-24 | 9.38 | 9.98 | 9.38 | 9.61 | +3% | 266,836 | 258,370,979 |
| 2024-10-23 | 9.15 | 9.46 | 9.02 | 9.33 | +1.52% | 188,955 | 173,838,353 |
| 2024-10-22 | 8.83 | 9.42 | 8.74 | 9.19 | +5.88% | 264,310 | 241,772,597 |
| 2024-10-21 | 8.6 | 8.72 | 8.48 | 8.68 | +0.7% | 125,610 | 108,400,215 |
| 2024-10-18 | 8.34 | 8.74 | 8.25 | 8.62 | +3.36% | 159,639 | 135,819,452 |
| 2024-10-17 | 8.53 | 8.68 | 8.34 | 8.34 | -2.23% | 81,960 | 69,775,829 |
| 2024-10-16 | 8.6 | 8.75 | 8.44 | 8.53 | -1.73% | 85,276 | 73,361,061 |
| 2024-10-15 | 8.88 | 8.99 | 8.66 | 8.68 | -3.13% | 80,372 | 70,893,930 |
| 2024-10-14 | 8.91 | 9.02 | 8.67 | 8.96 | +0.56% | 95,222 | 84,422,057 |
| 2024-10-11 | 9.03 | 9.24 | 8.79 | 8.91 | -2.09% | 97,382 | 87,639,069 |
| 2024-10-10 | 9.16 | 9.45 | 9.02 | 9.1 | +1.56% | 119,391 | 110,263,381 |
| 2024-10-09 | 9.8 | 9.8 | 8.85 | 8.96 | -12.16% | 192,594 | 180,391,427 |
| 2024-10-08 | 10.98 | 11.18 | 9.66 | 10.2 | +7.94% | 313,249 | 322,027,810 |
| 2024-09-30 | 8.79 | 9.53 | 8.56 | 9.45 | +12.77% | 273,430 | 248,191,070 |
| 2024-09-27 | 8.11 | 8.52 | 8.11 | 8.38 | +5.14% | 131,280 | 108,732,667 |
| 2024-09-26 | 7.72 | 7.97 | 7.65 | 7.97 | +3.1% | 93,445 | 73,173,262 |
| 2024-09-25 | 7.71 | 7.9 | 7.65 | 7.73 | +1.18% | 114,679 | 89,050,590 |
| 2024-09-24 | 7.21 | 7.65 | 7.21 | 7.64 | +6.56% | 126,210 | 94,336,710 |
| 2024-09-23 | 7.14 | 7.22 | 7.1 | 7.17 | +0.99% | 48,139 | 34,439,663 |
| 2024-09-20 | 7.32 | 7.32 | 7.07 | 7.1 | -2.87% | 74,874 | 53,407,561 |
| 2024-09-19 | 7.08 | 7.43 | 7.08 | 7.31 | +3.25% | 91,565 | 66,888,302 |
| 2024-09-18 | 7.33 | 7.33 | 6.96 | 7.08 | -3.54% | 75,741 | 53,811,684 |
| 2024-09-13 | 7.29 | 7.58 | 7.29 | 7.34 | -0.54% | 111,489 | 82,550,282 |
| 2024-09-12 | 7.21 | 7.76 | 7.14 | 7.38 | +5.43% | 157,432 | 116,590,518 |
| 2024-09-11 | 7.01 | 7.05 | 6.91 | 7 | -0.28% | 27,614 | 19,267,476 |
| 2024-09-10 | 7.07 | 7.11 | 6.93 | 7.02 | -0.28% | 38,192 | 26,767,234 |
| 2024-09-09 | 7.11 | 7.12 | 7.01 | 7.04 | -1.4% | 35,028 | 24,704,597 |
| 2024-09-06 | 7.32 | 7.33 | 7.1 | 7.14 | -2.33% | 35,093 | 25,192,262 |
| 2024-09-05 | 7.29 | 7.35 | 7.23 | 7.31 | +0.69% | 18,338 | 13,398,775 |
| 2024-09-04 | 7.3 | 7.4 | 7.24 | 7.26 | -0.82% | 26,577 | 19,405,738 |
| 2024-09-03 | 7.32 | 7.46 | 7.26 | 7.32 | -0.41% | 30,335 | 22,291,154 |
| 2024-09-02 | 7.46 | 7.52 | 7.32 | 7.35 | -2.26% | 37,188 | 27,587,142 |
| 2024-08-30 | 7.4 | 7.62 | 7.27 | 7.52 | +2.17% | 51,219 | 38,359,398 |
| 2024-08-29 | 7.23 | 7.4 | 7.17 | 7.36 | +1.24% | 51,025 | 37,270,615 |
| 2024-08-28 | 7.15 | 7.34 | 7.08 | 7.27 | +1.54% | 59,556 | 42,962,102 |
| 2024-08-27 | 7.07 | 7.22 | 6.99 | 7.16 | +1.42% | 75,309 | 53,558,443 |
| 2024-08-26 | 7.22 | 7.28 | 7.04 | 7.06 | -2.49% | 62,354 | 44,529,792 |
| 2024-08-23 | 7.17 | 7.24 | 7.13 | 7.24 | +0.56% | 26,154 | 18,814,815 |
| 2024-08-22 | 7.3 | 7.37 | 7.15 | 7.2 | -0.83% | 24,812 | 17,902,629 |
| 2024-08-21 | 7.3 | 7.39 | 7.25 | 7.26 | -1.09% | 24,027 | 17,535,608 |
| 2024-08-20 | 7.6 | 7.6 | 7.3 | 7.34 | -3.04% | 38,220 | 28,313,206 |
| 2024-08-19 | 7.68 | 7.75 | 7.53 | 7.57 | -2.45% | 48,941 | 37,339,177 |
| 2024-08-16 | 7.89 | 7.96 | 7.75 | 7.76 | -2.88% | 54,561 | 42,754,445 |
| 2024-08-15 | 7.82 | 8.38 | 7.72 | 7.99 | +2.17% | 61,013 | 48,723,171 |
| 2024-08-14 | 7.99 | 7.99 | 7.8 | 7.82 | -1.64% | 20,541 | 16,103,546 |
| 2024-08-13 | 7.95 | 7.95 | 7.8 | 7.95 | +0.38% | 16,331 | 12,876,620 |
| 2024-08-12 | 7.96 | 8 | 7.91 | 7.92 | -0.38% | 13,432 | 10,676,427 |
| 2024-08-09 | 8.13 | 8.14 | 7.94 | 7.95 | -2.09% | 31,841 | 25,488,191 |
| 2024-08-08 | 7.94 | 8.18 | 7.94 | 8.12 | +1.5% | 38,314 | 30,946,277 |
| 2024-08-07 | 8.09 | 8.11 | 7.96 | 8 | -1.11% | 24,283 | 19,457,374 |
| 2024-08-06 | 7.99 | 8.09 | 7.95 | 8.09 | +3.06% | 30,804 | 24,752,682 |
| 2024-08-05 | 7.92 | 8.11 | 7.85 | 7.85 | -1.88% | 29,257 | 23,375,688 |
| 2024-08-02 | 7.99 | 8.15 | 7.96 | 8 | 0% | 25,108 | 20,254,389 |
| 2024-08-01 | 8.12 | 8.15 | 7.98 | 8 | -0.74% | 21,514 | 17,287,194 |
| 2024-07-31 | 7.72 | 8.08 | 7.65 | 8.06 | +4.68% | 36,727 | 29,157,658 |
| 2024-07-30 | 7.66 | 7.73 | 7.61 | 7.7 | +0.39% | 20,242 | 15,535,079 |
| 2024-07-29 | 7.98 | 7.98 | 7.54 | 7.67 | -3.88% | 49,237 | 37,867,379 |
| 2024-07-26 | 7.98 | 8.08 | 7.93 | 7.98 | -0.25% | 21,948 | 17,502,907 |
| 2024-07-25 | 7.91 | 8.05 | 7.87 | 8 | +0.63% | 18,697 | 14,887,948 |
| 2024-07-24 | 8.12 | 8.14 | 7.93 | 7.95 | -1.85% | 26,447 | 21,093,533 |
| 2024-07-23 | 8.3 | 8.35 | 8.1 | 8.1 | -2.64% | 24,715 | 20,308,505 |
| 2024-07-22 | 8.43 | 8.44 | 8.24 | 8.32 | -1.19% | 20,259 | 16,811,123 |
| 2024-07-19 | 8.35 | 8.45 | 8.26 | 8.42 | +0.96% | 19,082 | 16,000,480 |
| 2024-07-18 | 8.26 | 8.38 | 8.17 | 8.34 | +0.72% | 17,137 | 14,182,138 |
| 2024-07-17 | 8.33 | 8.35 | 8.24 | 8.28 | -0.36% | 14,796 | 12,260,221 |
| 2024-07-16 | 8.26 | 8.44 | 8.21 | 8.31 | +0.36% | 17,705 | 14,714,999 |
| 2024-07-15 | 8.29 | 8.32 | 8.22 | 8.28 | -0.12% | 16,135 | 13,320,514 |
| 2024-07-12 | 8.41 | 8.41 | 8.23 | 8.29 | -1.19% | 20,802 | 17,243,392 |
| 2024-07-11 | 8.3 | 8.47 | 8.26 | 8.39 | +2.32% | 33,881 | 28,376,753 |
| 2024-07-10 | 8.01 | 8.33 | 7.87 | 8.2 | +1.99% | 34,815 | 28,376,926 |
| 2024-07-09 | 8.13 | 8.21 | 7.81 | 8.04 | -1.71% | 58,982 | 46,938,778 |
| 2024-07-08 | 8.41 | 8.43 | 8.13 | 8.18 | -3.08% | 22,712 | 18,690,318 |
| 2024-07-05 | 8.34 | 8.45 | 8.25 | 8.44 | +0.72% | 17,891 | 14,948,331 |
| 2024-07-04 | 8.64 | 8.72 | 8.37 | 8.38 | -3.46% | 31,158 | 26,448,150 |
| 2024-07-03 | 8.51 | 8.75 | 8.5 | 8.68 | +1.88% | 43,662 | 37,746,888 |
| 2024-07-02 | 8.48 | 8.61 | 8.45 | 8.52 | +0.24% | 19,349 | 16,547,263 |
| 2024-07-01 | 8.33 | 8.51 | 8.32 | 8.5 | +0.83% | 16,530 | 13,966,017 |
| 2024-06-28 | 8.39 | 8.58 | 8.33 | 8.43 | +0.72% | 27,843 | 23,644,605 |
| 2024-06-27 | 8.5 | 8.52 | 8.34 | 8.37 | -1.65% | 23,379 | 19,650,451 |
| 2024-06-26 | 8.23 | 8.51 | 8.11 | 8.51 | +3.53% | 30,321 | 25,234,296 |
| 2024-06-25 | 8.31 | 8.32 | 8.12 | 8.22 | 0% | 21,551 | 17,704,775 |
| 2024-06-24 | 8.43 | 8.43 | 8.16 | 8.22 | -2.61% | 35,490 | 29,296,309 |
| 2024-06-21 | 8.37 | 8.52 | 8.29 | 8.44 | +0.6% | 19,398 | 16,350,003 |
| 2024-06-20 | 8.51 | 8.54 | 8.31 | 8.39 | -1.41% | 32,056 | 26,855,318 |
| 2024-06-19 | 8.55 | 8.63 | 8.47 | 8.51 | -1.16% | 28,312 | 24,109,238 |
| 2024-06-18 | 8.65 | 8.66 | 8.54 | 8.61 | -0.23% | 32,035 | 27,540,341 |
| 2024-06-17 | 8.98 | 8.98 | 8.57 | 8.63 | -4.11% | 73,577 | 64,223,818 |
| 2024-06-14 | 8.86 | 9.09 | 8.78 | 9 | +1.58% | 82,744 | 74,125,910 |
| 2024-06-13 | 8.77 | 9.01 | 8.67 | 8.86 | +1.72% | 82,011 | 72,358,657 |
| 2024-06-12 | 8.73 | 8.81 | 8.65 | 8.71 | -0.57% | 37,412 | 32,637,642 |
| 2024-06-11 | 8.39 | 8.8 | 8.35 | 8.76 | +2.82% | 60,972 | 52,517,375 |
| 2024-06-07 | 8.45 | 8.54 | 8.33 | 8.52 | +1.79% | 48,540 | 40,891,229 |
| 2024-06-06 | 8.6 | 8.65 | 8.32 | 8.37 | -3.24% | 111,214 | 94,002,071 |
| 2024-06-05 | 8.36 | 8.8 | 8.35 | 8.65 | +3.35% | 147,743 | 126,591,996 |
| 2024-06-04 | 8.51 | 8.53 | 8.27 | 8.37 | -1.65% | 67,129 | 56,044,461 |
| 2024-06-03 | 8.98 | 8.99 | 8.49 | 8.51 | -5.02% | 137,185 | 118,004,253 |
| 2024-05-31 | 9.08 | 9.12 | 8.93 | 8.96 | -0.99% | 76,274 | 68,851,544 |
| 2024-05-30 | 9.3 | 9.33 | 9.02 | 9.05 | -2.79% | 60,901 | 55,678,212 |
| 2024-05-29 | 9.32 | 9.42 | 9.28 | 9.31 | 0% | 26,169 | 24,447,654 |
| 2024-05-28 | 9.33 | 9.36 | 9.22 | 9.31 | -0.64% | 23,518 | 21,823,166 |
| 2024-05-27 | 9.44 | 9.56 | 9.2 | 9.37 | -0.74% | 43,428 | 40,443,907 |
| 2024-05-24 | 9.46 | 9.6 | 9.43 | 9.44 | -0.11% | 30,478 | 29,004,908 |
| 2024-05-23 | 9.55 | 9.63 | 9.38 | 9.45 | -1.66% | 43,700 | 41,313,057 |
| 2024-05-22 | 9.6 | 9.67 | 9.51 | 9.61 | 0% | 36,487 | 34,986,694 |
| 2024-05-21 | 9.83 | 9.85 | 9.56 | 9.61 | -2.73% | 57,909 | 55,885,447 |
| 2024-05-20 | 9.84 | 9.98 | 9.81 | 9.88 | -0.1% | 42,272 | 41,800,829 |
| 2024-05-17 | 9.9 | 9.93 | 9.71 | 9.89 | +0.3% | 44,187 | 43,371,614 |
| 2024-05-16 | 10.05 | 10.05 | 9.86 | 9.86 | -1.99% | 43,726 | 43,388,315 |
| 2024-05-15 | 9.9 | 10.06 | 9.76 | 10.06 | +0.4% | 81,656 | 80,780,099 |
| 2024-05-14 | 10.01 | 10.33 | 9.96 | 10.02 | -0.99% | 76,535 | 77,320,484 |
| 2024-05-13 | 10.4 | 10.45 | 10.04 | 10.12 | -4.8% | 151,260 | 154,514,695 |
| 2024-05-10 | 10.32 | 10.99 | 10.32 | 10.63 | +3.2% | 207,920 | 222,118,624 |
| 2024-05-09 | 9.98 | 10.6 | 9.98 | 10.3 | +2.08% | 134,905 | 139,338,694 |
| 2024-05-08 | 10 | 10.19 | 9.89 | 10.09 | +1.2% | 125,800 | 126,343,986 |
| 2024-05-07 | 9.8 | 10.01 | 9.67 | 9.97 | +2.05% | 113,860 | 112,270,692 |
| 2024-05-06 | 9.51 | 9.77 | 9.51 | 9.77 | +3.39% | 98,455 | 95,435,402 |
| 2024-04-30 | 9.51 | 9.59 | 9.33 | 9.45 | -0.53% | 72,750 | 68,860,030 |
| 2024-04-29 | 9.39 | 9.52 | 9.31 | 9.5 | +1.71% | 101,463 | 95,810,069 |
| 2024-04-26 | 9.22 | 9.34 | 9.12 | 9.34 | +0.86% | 66,055 | 61,130,604 |
| 2024-04-25 | 9.1 | 9.37 | 9.1 | 9.26 | +1.65% | 65,057 | 60,231,805 |
| 2024-04-24 | 9.2 | 9.23 | 8.9 | 9.11 | -0.98% | 83,097 | 75,351,923 |
| 2024-04-23 | 9.38 | 9.38 | 9.18 | 9.2 | -1.81% | 53,543 | 49,468,459 |
| 2024-04-22 | 9.11 | 9.48 | 9.01 | 9.37 | +2.29% | 79,597 | 74,074,707 |
| 2024-04-19 | 9.29 | 9.29 | 9.06 | 9.16 | -1.51% | 74,788 | 68,395,791 |
| 2024-04-18 | 9.58 | 9.58 | 9.26 | 9.3 | -2.82% | 102,777 | 96,027,330 |
| 2024-04-17 | 9.25 | 9.58 | 9.2 | 9.57 | +4.59% | 81,035 | 76,668,996 |
| 2024-04-16 | 9.39 | 9.39 | 9.11 | 9.15 | -3.58% | 79,160 | 72,928,668 |
| 2024-04-15 | 9.8 | 9.81 | 9.22 | 9.49 | -2.67% | 114,204 | 108,445,136 |
| 2024-04-12 | 10.06 | 10.09 | 9.71 | 9.75 | -3.85% | 111,984 | 110,199,086 |
| 2024-04-11 | 10.3 | 10.46 | 10.05 | 10.14 | -2.22% | 128,636 | 130,845,578 |
| 2024-04-10 | 10.5 | 10.93 | 10.34 | 10.37 | -10.37% | 251,272 | 266,505,241 |
| 2024-04-09 | 11.52 | 11.67 | 11.01 | 11.57 | -0.17% | 119,897 | 135,739,300 |
| 2024-04-08 | 12.06 | 12.09 | 11.59 | 11.59 | -3.98% | 104,687 | 123,429,820 |
| 2024-04-03 | 12.19 | 12.36 | 12.03 | 12.07 | -0.98% | 80,528 | 97,905,827 |
| 2024-04-02 | 12.41 | 12.62 | 12.13 | 12.19 | -1.77% | 93,759 | 115,681,614 |
| 2024-04-01 | 12.34 | 12.6 | 12.21 | 12.41 | -0.08% | 108,020 | 133,891,685 |
| 2024-03-29 | 11.93 | 12.49 | 11.9 | 12.42 | +2.81% | 131,825 | 161,785,264 |
| 2024-03-28 | 11.88 | 12.2 | 11.7 | 12.08 | -0.66% | 146,540 | 175,103,498 |
| 2024-03-27 | 11.36 | 12.55 | 11.31 | 12.16 | +6.85% | 180,250 | 214,371,920 |
| 2024-03-26 | 11.18 | 11.48 | 11.16 | 11.38 | +1.79% | 40,348 | 45,697,962 |
| 2024-03-25 | 11.45 | 11.48 | 11.17 | 11.18 | -3.29% | 63,629 | 72,048,271 |
| 2024-03-22 | 11.76 | 11.9 | 11.52 | 11.56 | -1.78% | 73,697 | 86,129,039 |
| 2024-03-21 | 11.77 | 11.83 | 11.63 | 11.77 | -0.08% | 50,106 | 58,793,088 |
| 2024-03-20 | 11.56 | 11.82 | 11.5 | 11.78 | +1.12% | 73,198 | 85,686,527 |
| 2024-03-19 | 11.49 | 11.74 | 11.46 | 11.65 | +1.39% | 91,769 | 106,713,460 |
| 2024-03-18 | 11.34 | 11.5 | 11.25 | 11.49 | +1.23% | 57,780 | 65,607,918 |
| 2024-03-15 | 11.27 | 11.38 | 11.27 | 11.35 | +0.09% | 38,450 | 43,531,152 |
| 2024-03-14 | 11.46 | 11.58 | 11.25 | 11.34 | -1.48% | 48,341 | 55,212,570 |
| 2024-03-13 | 11.66 | 11.67 | 11.3 | 11.51 | -1.29% | 77,623 | 88,885,604 |
| 2024-03-12 | 11.45 | 11.68 | 11.39 | 11.66 | +1.48% | 61,701 | 71,142,432 |
| 2024-03-11 | 11.28 | 11.53 | 11.21 | 11.49 | +2.13% | 50,415 | 57,244,074 |
| 2024-03-08 | 11.31 | 11.38 | 11.15 | 11.25 | -0.62% | 42,063 | 47,227,604 |
| 2024-03-07 | 11.48 | 11.66 | 11.3 | 11.32 | -1.48% | 56,534 | 64,998,964 |
| 2024-03-06 | 11.42 | 11.65 | 11.26 | 11.49 | +0.17% | 70,614 | 80,843,103 |
| 2024-03-05 | 11.62 | 11.68 | 11.44 | 11.47 | -1.46% | 46,887 | 53,930,690 |
| 2024-03-04 | 11.64 | 11.79 | 11.55 | 11.64 | -0.68% | 57,239 | 66,594,509 |
| 2024-03-01 | 11.88 | 11.92 | 11.57 | 11.72 | -1.51% | 75,408 | 88,386,660 |
| 2024-02-29 | 11.58 | 11.9 | 11.5 | 11.9 | +2.5% | 49,764 | 58,550,420 |
| 2024-02-28 | 12.17 | 12.33 | 11.6 | 11.61 | -4.37% | 70,265 | 84,436,436 |
| 2024-02-27 | 11.98 | 12.14 | 11.9 | 12.14 | +1.08% | 39,722 | 47,902,153 |
| 2024-02-26 | 11.85 | 12.31 | 11.79 | 12.01 | +0.76% | 68,464 | 82,490,362 |
| 2024-02-23 | 12 | 12 | 11.71 | 11.92 | -0.25% | 50,639 | 59,958,674 |
| 2024-02-22 | 11.67 | 12.01 | 11.67 | 11.95 | +0.59% | 53,641 | 63,536,789 |
| 2024-02-21 | 11.61 | 12.14 | 11.52 | 11.88 | +1.45% | 69,787 | 83,177,303 |
| 2024-02-20 | 11.7 | 11.77 | 11.56 | 11.71 | -0.68% | 47,624 | 55,513,616 |
| 2024-02-19 | 12.08 | 12.08 | 11.65 | 11.79 | -0.34% | 83,349 | 98,572,377 |
| 2024-02-08 | 11.26 | 11.85 | 10.82 | 11.83 | +5.44% | 129,631 | 147,407,436 |
| 2024-02-07 | 11.39 | 11.66 | 11.01 | 11.22 | +0.99% | 121,468 | 137,780,955 |
| 2024-02-06 | 10.5 | 11.4 | 10.19 | 11.11 | +2.4% | 113,411 | 123,739,591 |
| 2024-02-05 | 10.87 | 11.19 | 10.39 | 10.85 | +2.07% | 131,779 | 142,107,061 |
| 2024-02-02 | 10.5 | 11.21 | 10.4 | 10.63 | +3.2% | 121,522 | 131,007,433 |
| 2024-02-01 | 10.08 | 10.5 | 10.08 | 10.3 | +0.59% | 46,232 | 47,569,900 |
| 2024-01-31 | 10.75 | 10.92 | 10.19 | 10.24 | -5.71% | 64,893 | 67,751,466 |
| 2024-01-30 | 11.11 | 11.18 | 10.81 | 10.86 | -2.95% | 28,512 | 31,353,548 |
| 2024-01-29 | 11.51 | 11.61 | 11.16 | 11.19 | -2.61% | 30,307 | 34,231,079 |
| 2024-01-26 | 11.49 | 11.66 | 11.41 | 11.49 | -0.26% | 29,630 | 34,216,533 |
| 2024-01-25 | 11.17 | 11.55 | 11.03 | 11.52 | +3.69% | 48,121 | 54,525,828 |
| 2024-01-24 | 11 | 11.14 | 10.64 | 11.11 | +1.83% | 50,465 | 55,011,980 |
| 2024-01-23 | 10.75 | 10.97 | 10.57 | 10.91 | +1.58% | 61,216 | 66,157,603 |
| 2024-01-22 | 11.38 | 11.4 | 10.61 | 10.74 | -5.46% | 50,478 | 55,336,966 |
| 2024-01-19 | 11.51 | 11.65 | 11.34 | 11.36 | -1.82% | 36,004 | 41,322,146 |
| 2024-01-18 | 11.89 | 11.89 | 11.24 | 11.57 | -2.53% | 61,735 | 70,849,187 |
| 2024-01-17 | 12.15 | 12.2 | 11.84 | 11.87 | -2.14% | 36,617 | 43,969,357 |
| 2024-01-16 | 12.26 | 12.33 | 11.8 | 12.13 | -1.06% | 64,578 | 77,909,876 |
| 2024-01-15 | 12.48 | 12.5 | 12.22 | 12.26 | -2.15% | 53,101 | 65,516,089 |
| 2024-01-12 | 12.66 | 12.83 | 12.49 | 12.53 | -0.79% | 30,465 | 38,514,883 |
| 2024-01-11 | 12.71 | 12.81 | 12.54 | 12.63 | -0.55% | 30,086 | 38,181,522 |
| 2024-01-10 | 12.74 | 12.78 | 12.52 | 12.7 | -0.31% | 25,186 | 31,891,075 |
| 2024-01-09 | 12.71 | 12.86 | 12.58 | 12.74 | +0.24% | 17,735 | 22,572,258 |
| 2024-01-08 | 12.97 | 12.97 | 12.7 | 12.71 | -2% | 16,183 | 20,696,573 |
| 2024-01-05 | 13.04 | 13.13 | 12.91 | 12.97 | -0.92% | 29,272 | 38,021,790 |
| 2024-01-04 | 13.33 | 13.34 | 13.02 | 13.09 | -1.73% | 31,421 | 41,258,644 |
| 2024-01-03 | 13.28 | 13.45 | 13.22 | 13.32 | -0.08% | 25,629 | 34,123,209 |
| 2024-01-02 | 13.44 | 13.49 | 13.24 | 13.33 | -0.74% | 19,233 | 25,719,108 |
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：