股票概览
9.05
+1.69%
+0.15
8.88
开盘价
9.18
最高价
8.79
最低价
62,726
成交量
数据更新至: 2025-03-25
技术指标
9.28
MA5 (5日均线)
9.32
MA10 (10日均线)
9.21
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 | 8.88 | 9.18 | 8.79 | 9.05 | +1.69% | 62,726 | 56,818,562 |
| 2025-03-24 | 9.34 | 9.46 | 8.67 | 8.9 | -4.71% | 121,862 | 109,344,718 |
| 2025-03-21 | 9.45 | 9.63 | 9.31 | 9.34 | -1.89% | 77,430 | 73,151,881 |
| 2025-03-20 | 9.64 | 9.65 | 9.48 | 9.52 | -0.63% | 84,931 | 81,162,319 |
| 2025-03-19 | 9.64 | 9.86 | 9.51 | 9.58 | -1.03% | 140,810 | 135,966,389 |
| 2025-03-18 | 9.6 | 9.98 | 9.5 | 9.68 | +4.65% | 214,324 | 207,280,180 |
| 2025-03-17 | 9.29 | 9.37 | 9.23 | 9.25 | -0.32% | 59,275 | 55,003,737 |
| 2025-03-14 | 9.15 | 9.33 | 9.05 | 9.28 | +0.32% | 68,037 | 62,703,899 |
| 2025-03-13 | 9.3 | 9.33 | 9.08 | 9.25 | -0.86% | 62,520 | 57,473,081 |
| 2025-03-12 | 9.19 | 9.44 | 9.18 | 9.33 | +1.63% | 106,843 | 99,853,047 |
| 2025-03-11 | 9.17 | 9.32 | 9.03 | 9.18 | -1.18% | 67,811 | 61,893,019 |
| 2025-03-10 | 9.01 | 9.35 | 8.9 | 9.29 | +3.11% | 107,568 | 98,161,921 |
| 2025-03-07 | 9.2 | 9.2 | 8.96 | 9.01 | -2.28% | 71,006 | 64,412,145 |
| 2025-03-06 | 8.97 | 9.28 | 8.97 | 9.22 | +2.56% | 96,154 | 87,999,430 |
| 2025-03-05 | 9.05 | 9.05 | 8.8 | 8.99 | -0.88% | 57,796 | 51,515,869 |
| 2025-03-04 | 8.99 | 9.08 | 8.9 | 9.07 | +0.78% | 51,138 | 46,047,836 |
| 2025-03-03 | 8.88 | 9.17 | 8.88 | 9 | +0.56% | 65,891 | 59,507,262 |
| 2025-02-28 | 9.08 | 9.2 | 8.83 | 8.95 | -1.54% | 93,679 | 84,145,423 |
| 2025-02-27 | 9.2 | 9.24 | 8.87 | 9.09 | -1.09% | 94,785 | 85,641,666 |
| 2025-02-26 | 9.24 | 9.29 | 9.12 | 9.19 | 0% | 71,222 | 65,390,187 |
| 2025-02-25 | 9.16 | 9.34 | 9.1 | 9.19 | -1.29% | 60,869 | 56,193,496 |
| 2025-02-24 | 9.21 | 9.44 | 9.06 | 9.31 | +0.32% | 73,581 | 67,980,198 |
| 2025-02-21 | 9.16 | 9.37 | 9.08 | 9.28 | +0.87% | 85,299 | 78,859,524 |
| 2025-02-20 | 9.28 | 9.38 | 9.1 | 9.2 | -1.5% | 74,698 | 68,700,959 |
| 2025-02-19 | 9.17 | 9.41 | 9.09 | 9.34 | +1.52% | 80,341 | 74,744,564 |
| 2025-02-18 | 9.38 | 9.55 | 9.05 | 9.2 | -1.39% | 108,951 | 101,559,802 |
| 2025-02-17 | 9.18 | 9.44 | 9.11 | 9.33 | +2.19% | 73,339 | 67,731,074 |
| 2025-02-14 | 9.16 | 9.27 | 9.06 | 9.13 | -0.54% | 60,988 | 55,887,063 |
| 2025-02-13 | 9.36 | 9.4 | 9.15 | 9.18 | -2.65% | 75,164 | 69,479,102 |
| 2025-02-12 | 9.12 | 9.54 | 9.12 | 9.43 | +2.95% | 114,758 | 107,600,426 |
| 2025-02-11 | 9.31 | 9.31 | 9.1 | 9.16 | -1.08% | 59,360 | 54,385,140 |
| 2025-02-10 | 9.12 | 9.28 | 9.04 | 9.26 | +1.54% | 87,794 | 80,494,875 |
| 2025-02-07 | 9.1 | 9.24 | 8.96 | 9.12 | +0.55% | 101,361 | 92,618,760 |
| 2025-02-06 | 8.71 | 9.12 | 8.68 | 9.07 | +3.3% | 80,275 | 71,690,806 |
| 2025-02-05 | 8.71 | 8.81 | 8.6 | 8.78 | +1.62% | 54,148 | 47,217,741 |
| 2025-01-27 | 9.08 | 9.15 | 8.6 | 8.64 | -4.64% | 81,825 | 72,409,183 |
| 2025-01-24 | 8.93 | 9.08 | 8.72 | 9.06 | +1.46% | 104,636 | 93,138,212 |
| 2025-01-23 | 9.06 | 9.32 | 8.92 | 8.93 | -0.56% | 111,133 | 101,145,538 |
| 2025-01-22 | 9 | 9.3 | 8.88 | 8.98 | -0.99% | 97,856 | 88,386,875 |
| 2025-01-21 | 9.16 | 9.26 | 8.89 | 9.07 | -0.55% | 111,977 | 101,049,664 |
| 2025-01-20 | 9.3 | 9.44 | 9.05 | 9.12 | -1.41% | 136,076 | 125,525,980 |
| 2025-01-17 | 9.58 | 9.62 | 9.1 | 9.25 | -4.84% | 187,098 | 173,488,743 |
| 2025-01-16 | 9.45 | 10.28 | 9.25 | 9.72 | +4.74% | 202,541 | 195,998,847 |
| 2025-01-15 | 9.88 | 9.89 | 9.26 | 9.28 | -6.07% | 156,867 | 148,290,979 |
| 2025-01-14 | 9.42 | 9.88 | 9.13 | 9.88 | +9.66% | 165,070 | 157,063,052 |
| 2025-01-13 | 9.43 | 9.45 | 8.86 | 9.01 | -5.75% | 151,385 | 137,584,259 |
| 2025-01-10 | 10.5 | 10.68 | 9.53 | 9.56 | -9.21% | 194,054 | 194,166,685 |
| 2025-01-09 | 10.49 | 10.78 | 10.39 | 10.53 | +0.19% | 138,276 | 145,802,004 |
| 2025-01-08 | 10.61 | 10.7 | 10.1 | 10.51 | -1.41% | 178,470 | 186,159,785 |
| 2025-01-07 | 10.36 | 10.76 | 10.21 | 10.66 | +7.46% | 285,029 | 298,098,655 |
| 2025-01-06 | 9.21 | 10.06 | 8.55 | 9.92 | +6.67% | 277,917 | 264,841,557 |
| 2025-01-03 | 10.35 | 10.55 | 9.16 | 9.3 | -10.58% | 251,281 | 239,949,966 |
| 2025-01-02 | 10.69 | 10.78 | 10.13 | 10.4 | -2.26% | 187,839 | 195,449,292 |
| 2024-12-31 | 11.06 | 11.21 | 10.6 | 10.64 | -5.17% | 294,938 | 319,333,465 |
| 2024-12-30 | 10.9 | 11.31 | 10.5 | 11.22 | +0.72% | 473,320 | 517,515,978 |
| 2024-12-27 | 9.23 | 11.14 | 9.23 | 11.14 | +20.04% | 555,418 | 612,058,715 |
| 2024-12-26 | 9 | 9.43 | 9 | 9.28 | +1.87% | 117,954 | 109,307,965 |
| 2024-12-25 | 10 | 10.06 | 8.89 | 9.11 | -10.95% | 182,165 | 168,778,251 |
| 2024-12-24 | 10.16 | 10.48 | 10.1 | 10.23 | +0.59% | 133,939 | 138,264,426 |
| 2024-12-23 | 10.67 | 10.89 | 9.91 | 10.17 | -5.4% | 154,283 | 158,378,088 |
| 2024-12-20 | 10.64 | 11.17 | 10.46 | 10.75 | -0.92% | 203,247 | 217,956,538 |
| 2024-12-19 | 10.33 | 11.31 | 10.01 | 10.85 | +2.36% | 260,307 | 276,012,361 |
| 2024-12-18 | 9.99 | 10.66 | 9.8 | 10.6 | +3.62% | 268,661 | 279,725,793 |
| 2024-12-17 | 9.86 | 10.77 | 9.81 | 10.23 | +3.96% | 226,854 | 231,905,683 |
| 2024-12-16 | 9.7 | 10.09 | 9.68 | 9.84 | +1.65% | 68,537 | 68,073,731 |
| 2024-12-13 | 9.86 | 9.96 | 9.68 | 9.68 | -2.42% | 49,395 | 48,493,241 |
| 2024-12-12 | 9.85 | 9.93 | 9.73 | 9.92 | +0.51% | 51,958 | 51,101,377 |
| 2024-12-11 | 9.87 | 9.89 | 9.77 | 9.87 | +0.2% | 46,557 | 45,745,631 |
| 2024-12-10 | 10.14 | 10.25 | 9.83 | 9.85 | -0.71% | 78,775 | 78,603,443 |
| 2024-12-09 | 9.79 | 9.96 | 9.71 | 9.92 | +0.92% | 56,555 | 55,676,358 |
| 2024-12-06 | 9.82 | 9.98 | 9.56 | 9.83 | +0.1% | 67,392 | 65,641,046 |
| 2024-12-05 | 9.69 | 9.93 | 9.66 | 9.82 | +0.72% | 46,495 | 45,643,890 |
| 2024-12-04 | 9.75 | 9.97 | 9.61 | 9.75 | -0.91% | 66,717 | 65,222,062 |
| 2024-12-03 | 9.7 | 9.92 | 9.68 | 9.84 | +1.44% | 68,274 | 66,783,216 |
| 2024-12-02 | 9.35 | 9.7 | 9.29 | 9.7 | +3.52% | 64,788 | 61,958,229 |
| 2024-11-29 | 9.23 | 9.45 | 9 | 9.37 | +1.19% | 55,281 | 51,337,765 |
| 2024-11-28 | 9.47 | 9.54 | 9.23 | 9.26 | -2.22% | 57,599 | 53,916,870 |
| 2024-11-27 | 9.47 | 9.49 | 9.03 | 9.47 | +0.42% | 56,624 | 52,416,371 |
| 2024-11-26 | 9.77 | 9.88 | 9.43 | 9.43 | -4.26% | 69,008 | 66,198,223 |
| 2024-11-25 | 9.72 | 9.85 | 9.51 | 9.85 | +1.13% | 72,658 | 70,417,058 |
| 2024-11-22 | 10.02 | 10.26 | 9.7 | 9.74 | -3.75% | 122,718 | 122,662,785 |
| 2024-11-21 | 9.91 | 10.34 | 9.91 | 10.12 | +1.2% | 136,652 | 138,603,544 |
| 2024-11-20 | 9.82 | 10.07 | 9.75 | 10 | +1.01% | 104,794 | 104,348,862 |
| 2024-11-19 | 9.3 | 9.9 | 9.26 | 9.9 | +4.76% | 107,466 | 103,654,961 |
| 2024-11-18 | 9.35 | 9.76 | 8.93 | 9.45 | +1.07% | 89,810 | 83,609,448 |
| 2024-11-15 | 9.7 | 9.83 | 9.34 | 9.35 | -4.59% | 92,919 | 89,075,763 |
| 2024-11-14 | 10.14 | 10.27 | 9.75 | 9.8 | -5.22% | 134,311 | 133,941,196 |
| 2024-11-13 | 9.62 | 10.48 | 9.62 | 10.34 | +5.83% | 212,361 | 214,608,059 |
| 2024-11-12 | 9.75 | 10.08 | 9.64 | 9.77 | +0.51% | 114,296 | 112,288,066 |
| 2024-11-11 | 9.48 | 9.74 | 9.44 | 9.72 | +2.21% | 70,064 | 67,218,872 |
| 2024-11-08 | 9.7 | 9.71 | 9.48 | 9.51 | -1.35% | 84,018 | 80,542,771 |
| 2024-11-07 | 9.5 | 9.66 | 9.42 | 9.64 | +2.12% | 77,360 | 73,994,117 |
| 2024-11-06 | 9.34 | 9.58 | 9.31 | 9.44 | +1.07% | 77,623 | 73,524,271 |
| 2024-11-05 | 9.23 | 9.41 | 9.14 | 9.34 | +1.63% | 53,360 | 49,703,450 |
| 2024-11-04 | 9 | 9.2 | 8.92 | 9.19 | +2.91% | 46,346 | 42,272,266 |
| 2024-11-01 | 9.33 | 9.4 | 8.93 | 8.93 | -5% | 85,245 | 77,371,162 |
| 2024-10-31 | 9.22 | 9.53 | 9.2 | 9.4 | +2.06% | 76,464 | 71,526,727 |
| 2024-10-30 | 9.2 | 9.46 | 9.09 | 9.21 | -0.54% | 52,911 | 48,863,791 |
| 2024-10-29 | 9.49 | 9.57 | 9.23 | 9.26 | -3.04% | 67,624 | 63,306,734 |
| 2024-10-28 | 9.6 | 9.66 | 9.39 | 9.55 | -0.52% | 84,795 | 80,419,335 |
| 2024-10-25 | 9.35 | 9.75 | 9.35 | 9.6 | +2.78% | 104,447 | 100,573,383 |
| 2024-10-24 | 9.32 | 9.48 | 9.29 | 9.34 | -0.85% | 43,956 | 41,156,084 |
| 2024-10-23 | 9.57 | 9.62 | 9.37 | 9.42 | -1.67% | 65,664 | 62,435,100 |
| 2024-10-22 | 9.48 | 9.67 | 9.39 | 9.58 | +1.59% | 76,863 | 73,341,339 |
| 2024-10-21 | 9.15 | 9.58 | 9.15 | 9.43 | +2.84% | 93,895 | 88,197,323 |
| 2024-10-18 | 8.79 | 9.37 | 8.73 | 9.17 | +4.09% | 100,342 | 91,362,965 |
| 2024-10-17 | 8.9 | 9.06 | 8.79 | 8.81 | -0.11% | 54,603 | 48,690,542 |
| 2024-10-16 | 8.75 | 8.97 | 8.69 | 8.82 | -0.68% | 53,309 | 47,152,880 |
| 2024-10-15 | 9.14 | 9.25 | 8.84 | 8.88 | -3.06% | 87,550 | 79,133,461 |
| 2024-10-14 | 8.98 | 9.18 | 8.84 | 9.16 | +2.92% | 65,974 | 59,695,714 |
| 2024-10-11 | 9.37 | 9.43 | 8.77 | 8.9 | -6.12% | 98,746 | 89,131,028 |
| 2024-10-10 | 9 | 9.77 | 9 | 9.48 | +5.45% | 134,490 | 127,725,263 |
| 2024-10-09 | 10.16 | 10.16 | 8.97 | 8.99 | -15.19% | 160,691 | 153,664,976 |
| 2024-10-08 | 11.1 | 11.4 | 9.6 | 10.6 | +11.34% | 258,693 | 270,810,637 |
| 2024-09-30 | 8.69 | 9.75 | 8.42 | 9.52 | +13.47% | 213,317 | 193,209,463 |
| 2024-09-27 | 8.1 | 8.51 | 8.05 | 8.39 | +4.22% | 124,410 | 103,088,178 |
| 2024-09-26 | 7.85 | 8.05 | 7.85 | 8.05 | +1.77% | 59,263 | 47,357,233 |
| 2024-09-25 | 7.84 | 8.07 | 7.84 | 7.91 | +0.89% | 73,266 | 58,336,371 |
| 2024-09-24 | 7.75 | 7.87 | 7.65 | 7.84 | +1.69% | 53,417 | 41,657,081 |
| 2024-09-23 | 7.67 | 7.77 | 7.62 | 7.71 | -0.39% | 22,881 | 17,646,406 |
| 2024-09-20 | 7.82 | 7.86 | 7.6 | 7.74 | -0.26% | 38,297 | 29,502,982 |
| 2024-09-19 | 7.65 | 7.81 | 7.6 | 7.76 | +1.84% | 34,559 | 26,749,791 |
| 2024-09-18 | 7.6 | 7.69 | 7.45 | 7.62 | +0.26% | 31,077 | 23,566,272 |
| 2024-09-13 | 7.95 | 7.95 | 7.58 | 7.6 | -4.16% | 52,811 | 40,619,216 |
| 2024-09-12 | 7.88 | 8.1 | 7.83 | 7.93 | -0.75% | 69,500 | 55,363,310 |
| 2024-09-11 | 7.63 | 8.1 | 7.63 | 7.99 | +2.57% | 85,755 | 67,615,834 |
| 2024-09-10 | 7.64 | 7.87 | 7.45 | 7.79 | +3.45% | 74,585 | 57,578,558 |
| 2024-09-09 | 7.48 | 7.54 | 7.36 | 7.53 | +0.94% | 21,259 | 15,887,777 |
| 2024-09-06 | 7.68 | 7.68 | 7.45 | 7.46 | -2.1% | 26,735 | 20,136,122 |
| 2024-09-05 | 7.72 | 7.76 | 7.58 | 7.62 | -0.78% | 28,100 | 21,447,964 |
| 2024-09-04 | 7.74 | 7.76 | 7.62 | 7.68 | -1.16% | 25,263 | 19,410,686 |
| 2024-09-03 | 7.72 | 7.8 | 7.66 | 7.77 | +0.65% | 28,158 | 21,794,761 |
| 2024-09-02 | 7.77 | 7.89 | 7.7 | 7.72 | -0.64% | 37,317 | 29,112,718 |
| 2024-08-30 | 7.66 | 7.87 | 7.63 | 7.77 | +1.17% | 43,986 | 34,247,239 |
| 2024-08-29 | 7.5 | 7.73 | 7.46 | 7.68 | +1.86% | 35,142 | 26,838,213 |
| 2024-08-28 | 7.35 | 7.65 | 7.3 | 7.54 | +2.86% | 37,509 | 28,186,950 |
| 2024-08-27 | 7.52 | 7.52 | 7.3 | 7.33 | -2.53% | 27,863 | 20,552,071 |
| 2024-08-26 | 7.3 | 7.55 | 7.25 | 7.52 | +1.48% | 32,486 | 24,258,316 |
| 2024-08-23 | 7.87 | 7.87 | 7.31 | 7.41 | -5.48% | 63,123 | 47,753,541 |
| 2024-08-22 | 7.72 | 7.98 | 7.65 | 7.84 | +1.55% | 62,542 | 49,076,386 |
| 2024-08-21 | 7.7 | 7.75 | 7.52 | 7.72 | +0.39% | 37,501 | 28,685,389 |
| 2024-08-20 | 7.89 | 7.95 | 7.6 | 7.69 | -2.78% | 63,569 | 49,136,407 |
| 2024-08-19 | 7.95 | 8.12 | 7.86 | 7.91 | -0.38% | 47,391 | 37,882,800 |
| 2024-08-16 | 8.09 | 8.14 | 7.94 | 7.94 | -2.7% | 58,773 | 47,041,377 |
| 2024-08-15 | 8.03 | 8.18 | 7.91 | 8.16 | +0.25% | 69,181 | 55,806,452 |
| 2024-08-14 | 8.3 | 8.37 | 8.1 | 8.14 | -1.93% | 68,813 | 56,414,417 |
| 2024-08-13 | 8.41 | 8.48 | 8.14 | 8.3 | -1.78% | 80,239 | 66,402,792 |
| 2024-08-12 | 8.33 | 8.55 | 8.27 | 8.45 | +0.36% | 100,880 | 84,938,787 |
| 2024-08-09 | 8.21 | 8.48 | 8.21 | 8.42 | +2.56% | 121,249 | 101,477,313 |
| 2024-08-08 | 8.2 | 8.33 | 8.11 | 8.21 | -1.68% | 85,836 | 70,297,960 |
| 2024-08-07 | 7.93 | 8.41 | 7.91 | 8.35 | +6.23% | 142,697 | 117,234,707 |
| 2024-08-06 | 7.84 | 7.93 | 7.7 | 7.86 | +1.68% | 45,094 | 35,233,453 |
| 2024-08-05 | 8 | 8.12 | 7.73 | 7.73 | -4.45% | 69,965 | 55,387,304 |
| 2024-08-02 | 8.29 | 8.33 | 8.03 | 8.09 | -3.8% | 99,247 | 81,293,711 |
| 2024-08-01 | 8.05 | 8.52 | 7.98 | 8.41 | +4.47% | 156,311 | 129,016,560 |
| 2024-07-31 | 7.84 | 8.06 | 7.76 | 8.05 | +2.03% | 79,515 | 63,358,467 |
| 2024-07-30 | 7.94 | 8 | 7.85 | 7.89 | -1.38% | 54,369 | 43,039,833 |
| 2024-07-29 | 7.92 | 8.2 | 7.88 | 8 | +1.65% | 69,605 | 55,623,843 |
| 2024-07-26 | 7.8 | 7.92 | 7.78 | 7.87 | +0.77% | 56,604 | 44,501,225 |
| 2024-07-25 | 7.4 | 7.99 | 7.4 | 7.81 | +3.17% | 79,949 | 61,851,661 |
| 2024-07-24 | 7.67 | 7.81 | 7.51 | 7.57 | -2.95% | 72,333 | 55,033,836 |
| 2024-07-23 | 7.81 | 8.16 | 7.79 | 7.8 | -1.27% | 73,688 | 58,563,431 |
| 2024-07-22 | 7.81 | 7.97 | 7.8 | 7.9 | -0.13% | 73,240 | 57,880,081 |
| 2024-07-19 | 7.75 | 7.96 | 7.58 | 7.91 | +1.54% | 95,516 | 74,175,823 |
| 2024-07-18 | 7.75 | 7.81 | 7.44 | 7.79 | -2.26% | 121,772 | 92,984,907 |
| 2024-07-17 | 8.18 | 8.33 | 7.97 | 7.97 | -2.57% | 119,566 | 96,560,304 |
| 2024-07-16 | 8.43 | 8.44 | 7.96 | 8.18 | -5.98% | 215,090 | 175,202,866 |
| 2024-07-15 | 8.58 | 9.17 | 8.58 | 8.7 | 0% | 223,925 | 198,359,515 |
| 2024-07-12 | 8.64 | 9.99 | 8.64 | 8.7 | +3.45% | 309,283 | 281,859,564 |
| 2024-07-11 | 8.28 | 8.45 | 8.1 | 8.41 | +2.94% | 151,857 | 125,655,926 |
| 2024-07-10 | 8.3 | 8.44 | 8.04 | 8.17 | -3.77% | 153,592 | 126,490,414 |
| 2024-07-09 | 7.97 | 8.5 | 7.76 | 8.49 | +3.54% | 212,197 | 173,943,772 |
| 2024-07-08 | 7.97 | 8.45 | 7.76 | 8.2 | +0.49% | 160,329 | 129,246,597 |
| 2024-07-05 | 7.79 | 8.38 | 7.79 | 8.16 | +2.13% | 179,114 | 144,872,685 |
| 2024-07-04 | 7.71 | 8.05 | 7.61 | 7.99 | +2.96% | 182,970 | 144,224,514 |
| 2024-07-03 | 7.86 | 7.87 | 7.63 | 7.76 | -3% | 137,819 | 106,613,298 |
| 2024-07-02 | 7.85 | 8.21 | 7.73 | 8 | +1.27% | 206,090 | 163,132,716 |
| 2024-07-01 | 8.11 | 8.26 | 7.79 | 7.9 | -3.78% | 268,298 | 213,333,661 |
| 2024-06-28 | 7.68 | 8.83 | 7.59 | 8.21 | +11.55% | 361,984 | 312,714,642 |
| 2024-06-27 | 7.39 | 7.61 | 7.24 | 7.36 | +0.41% | 64,443 | 47,563,569 |
| 2024-06-26 | 7.08 | 7.33 | 6.95 | 7.33 | +2.23% | 47,904 | 34,355,396 |
| 2024-06-25 | 7.28 | 7.4 | 7.02 | 7.17 | -1.51% | 55,683 | 39,999,759 |
| 2024-06-24 | 7.28 | 7.49 | 7.12 | 7.28 | -1.36% | 56,127 | 41,225,130 |
| 2024-06-21 | 7.39 | 7.64 | 7.3 | 7.38 | -2.64% | 57,440 | 42,824,107 |
| 2024-06-20 | 7.55 | 7.88 | 7.46 | 7.58 | +0.4% | 92,094 | 70,592,647 |
| 2024-06-19 | 7.75 | 7.89 | 7.55 | 7.55 | -4.19% | 97,610 | 74,835,628 |
| 2024-06-18 | 7.89 | 7.96 | 7.74 | 7.88 | -2.11% | 123,321 | 96,672,153 |
| 2024-06-17 | 7.41 | 8.21 | 7.22 | 8.05 | +3.07% | 187,855 | 145,382,228 |
| 2024-06-14 | 7.2 | 8.51 | 7.18 | 7.81 | +7.87% | 203,706 | 164,448,001 |
| 2024-06-13 | 7.18 | 7.33 | 7.12 | 7.24 | +0.98% | 49,569 | 35,936,955 |
| 2024-06-12 | 6.99 | 7.18 | 6.92 | 7.17 | +2.58% | 35,534 | 25,224,782 |
| 2024-06-11 | 6.9 | 7.12 | 6.8 | 6.99 | -0.14% | 35,587 | 24,575,621 |
| 2024-06-07 | 6.91 | 7.17 | 6.86 | 7 | +1.74% | 43,056 | 30,223,690 |
| 2024-06-06 | 7.21 | 7.26 | 6.72 | 6.88 | -4.58% | 79,602 | 55,351,976 |
| 2024-06-05 | 7.52 | 7.56 | 7.2 | 7.21 | -5.13% | 65,947 | 48,572,566 |
| 2024-06-04 | 7.54 | 7.65 | 7.13 | 7.6 | -0.52% | 84,750 | 62,507,346 |
| 2024-06-03 | 7.99 | 7.99 | 7.51 | 7.64 | -4.86% | 103,682 | 79,477,630 |
| 2024-05-31 | 8.03 | 8.11 | 7.8 | 8.03 | -1.11% | 112,046 | 89,128,633 |
| 2024-05-30 | 8.39 | 8.52 | 8.05 | 8.12 | -4.25% | 129,576 | 106,005,722 |
| 2024-05-29 | 8.55 | 8.76 | 8.36 | 8.48 | -4.61% | 185,637 | 157,742,713 |
| 2024-05-28 | 8.08 | 9.39 | 8 | 8.89 | +8.15% | 285,427 | 247,411,829 |
| 2024-05-27 | 7.95 | 8.31 | 7.83 | 8.22 | +3.92% | 152,458 | 124,426,008 |
| 2024-05-24 | 7.57 | 8.09 | 7.55 | 7.91 | +4.08% | 109,747 | 86,844,917 |
| 2024-05-23 | 7.88 | 7.88 | 7.53 | 7.6 | -4.04% | 53,441 | 40,924,239 |
| 2024-05-22 | 7.75 | 8.08 | 7.73 | 7.92 | +1.8% | 53,659 | 42,357,615 |
| 2024-05-21 | 7.75 | 7.83 | 7.62 | 7.78 | +0.65% | 47,902 | 36,958,867 |
| 2024-05-20 | 7.7 | 7.8 | 7.62 | 7.73 | +0.13% | 48,166 | 37,205,545 |
| 2024-05-17 | 7.7 | 7.78 | 7.62 | 7.72 | +0.26% | 45,668 | 35,165,411 |
| 2024-05-16 | 7.77 | 7.79 | 7.64 | 7.7 | -0.77% | 49,324 | 38,064,659 |
| 2024-05-15 | 7.95 | 8.14 | 7.7 | 7.76 | -3.12% | 97,147 | 76,439,979 |
| 2024-05-14 | 8.06 | 8.48 | 7.94 | 8.01 | -3.26% | 124,895 | 101,029,722 |
| 2024-05-13 | 7.79 | 8.52 | 7.56 | 8.28 | +3.63% | 161,370 | 131,334,282 |
| 2024-05-10 | 7.83 | 8.13 | 7.64 | 7.99 | +2.83% | 87,143 | 69,215,096 |
| 2024-05-09 | 7.66 | 7.84 | 7.64 | 7.77 | +1.83% | 32,345 | 25,151,385 |
| 2024-05-08 | 7.78 | 7.87 | 7.61 | 7.63 | -1.42% | 32,981 | 25,429,122 |
| 2024-05-07 | 7.69 | 7.76 | 7.6 | 7.74 | +0.65% | 25,995 | 20,013,038 |
| 2024-05-06 | 7.58 | 7.78 | 7.58 | 7.69 | +2.4% | 35,193 | 26,950,395 |
| 2024-04-30 | 7.62 | 7.7 | 7.46 | 7.51 | -1.44% | 35,712 | 26,918,551 |
| 2024-04-29 | 7.55 | 7.64 | 7.48 | 7.62 | +2.97% | 40,903 | 30,991,016 |
| 2024-04-26 | 7.32 | 7.45 | 7.15 | 7.4 | +0.54% | 45,736 | 33,525,754 |
| 2024-04-25 | 7.25 | 7.37 | 7.13 | 7.36 | +2.22% | 40,610 | 29,574,994 |
| 2024-04-24 | 6.97 | 7.22 | 6.95 | 7.2 | +3.9% | 37,670 | 26,825,936 |
| 2024-04-23 | 6.72 | 7 | 6.69 | 6.93 | +3.59% | 38,514 | 26,485,026 |
| 2024-04-22 | 6.91 | 6.92 | 6.52 | 6.69 | -3.18% | 36,840 | 24,657,111 |
| 2024-04-19 | 6.89 | 7.05 | 6.77 | 6.91 | -0.86% | 40,253 | 27,722,130 |
| 2024-04-18 | 7.12 | 7.16 | 6.88 | 6.97 | -0.99% | 49,985 | 35,039,849 |
| 2024-04-17 | 6.32 | 7.05 | 6.31 | 7.04 | +14.29% | 77,224 | 52,357,342 |
| 2024-04-16 | 6.9 | 6.95 | 6.09 | 6.16 | -12.38% | 81,724 | 51,718,533 |
| 2024-04-15 | 7.59 | 7.66 | 6.92 | 7.03 | -7.01% | 62,445 | 44,595,865 |
| 2024-04-12 | 7.7 | 7.79 | 7.53 | 7.56 | -1.82% | 28,819 | 21,986,429 |
| 2024-04-11 | 7.58 | 7.83 | 7.45 | 7.7 | +1.32% | 36,016 | 27,758,524 |
| 2024-04-10 | 7.9 | 7.92 | 7.5 | 7.6 | -4.04% | 47,558 | 36,304,208 |
| 2024-04-09 | 7.67 | 7.95 | 7.65 | 7.92 | +3.26% | 40,299 | 31,560,963 |
| 2024-04-08 | 7.99 | 7.99 | 7.64 | 7.67 | -4.36% | 53,029 | 41,331,319 |
| 2024-04-03 | 8.13 | 8.19 | 7.93 | 8.02 | -1.47% | 44,035 | 35,313,254 |
| 2024-04-02 | 8.18 | 8.23 | 8.08 | 8.14 | -0.97% | 50,790 | 41,360,094 |
| 2024-04-01 | 8.07 | 8.22 | 8.02 | 8.22 | +2.49% | 59,515 | 48,482,322 |
| 2024-03-29 | 7.88 | 8.18 | 7.88 | 8.02 | +2.17% | 55,040 | 44,193,790 |
| 2024-03-28 | 7.68 | 7.98 | 7.62 | 7.85 | +1.95% | 64,178 | 50,527,463 |
| 2024-03-27 | 8.28 | 8.35 | 7.69 | 7.7 | -7.78% | 103,079 | 81,899,459 |
| 2024-03-26 | 8.06 | 8.5 | 8.03 | 8.35 | +3.09% | 119,230 | 98,892,150 |
| 2024-03-25 | 8.19 | 8.33 | 8.07 | 8.1 | -2.41% | 69,681 | 57,106,873 |
| 2024-03-22 | 8.25 | 8.44 | 8.02 | 8.3 | +0.12% | 96,427 | 79,347,297 |
| 2024-03-21 | 8.3 | 8.41 | 8.13 | 8.29 | -0.6% | 77,092 | 63,701,211 |
| 2024-03-20 | 8.2 | 8.42 | 8.17 | 8.34 | +0.36% | 97,912 | 81,279,731 |
| 2024-03-19 | 8.1 | 8.65 | 8.07 | 8.31 | +2.34% | 139,215 | 116,649,830 |
| 2024-03-18 | 7.96 | 8.12 | 7.95 | 8.12 | +2.27% | 74,340 | 60,005,513 |
| 2024-03-15 | 7.88 | 7.97 | 7.84 | 7.94 | -0.38% | 49,975 | 39,561,763 |
| 2024-03-14 | 8.13 | 8.17 | 7.77 | 7.97 | -1.73% | 83,734 | 66,712,212 |
| 2024-03-13 | 8.12 | 8.18 | 8.03 | 8.11 | -1.46% | 90,445 | 73,113,142 |
| 2024-03-12 | 8.1 | 8.48 | 7.96 | 8.23 | +0.73% | 148,973 | 121,148,543 |
| 2024-03-11 | 7.83 | 8.5 | 7.8 | 8.17 | +3.29% | 152,734 | 124,546,544 |
| 2024-03-08 | 7.77 | 7.97 | 7.66 | 7.91 | +0.51% | 93,107 | 72,735,902 |
| 2024-03-07 | 8.13 | 8.2 | 7.78 | 7.87 | -4.14% | 154,154 | 123,197,213 |
| 2024-03-06 | 7.67 | 8.77 | 7.61 | 8.21 | +7.04% | 244,625 | 202,569,928 |
| 2024-03-05 | 7.98 | 8.03 | 7.62 | 7.67 | -5.19% | 157,959 | 122,871,646 |
| 2024-03-04 | 8.77 | 8.77 | 7.88 | 8.09 | -5.16% | 277,739 | 228,198,096 |
| 2024-03-01 | 7.3 | 8.53 | 7.18 | 8.53 | +19.97% | 258,938 | 211,575,494 |
| 2024-02-29 | 6.59 | 7.11 | 6.54 | 7.11 | +6.76% | 96,355 | 65,948,912 |
| 2024-02-28 | 7.58 | 7.74 | 6.65 | 6.66 | -11.08% | 126,631 | 90,731,797 |
| 2024-02-27 | 7.3 | 7.49 | 7.1 | 7.49 | +3.31% | 65,914 | 48,249,496 |
| 2024-02-26 | 7.06 | 7.38 | 6.98 | 7.25 | +4.17% | 83,374 | 60,089,446 |
| 2024-02-23 | 6.75 | 6.98 | 6.65 | 6.96 | +3.88% | 74,154 | 50,571,455 |
| 2024-02-22 | 6.4 | 6.79 | 6.36 | 6.7 | +5.85% | 75,970 | 49,979,158 |
| 2024-02-21 | 6.08 | 6.56 | 5.98 | 6.33 | +4.46% | 72,679 | 46,065,301 |
| 2024-02-20 | 5.93 | 6.07 | 5.78 | 6.06 | +1.68% | 53,469 | 32,006,933 |
| 2024-02-19 | 5.77 | 6.15 | 5.73 | 5.96 | +5.3% | 100,933 | 59,765,110 |
| 2024-02-08 | 5.22 | 5.67 | 4.17 | 5.66 | +8.64% | 132,942 | 69,003,465 |
| 2024-02-07 | 5.83 | 5.84 | 5.02 | 5.21 | -10.02% | 141,603 | 75,138,436 |
| 2024-02-06 | 5.72 | 5.99 | 5.13 | 5.79 | -1.86% | 131,215 | 72,063,132 |
| 2024-02-05 | 6.92 | 6.92 | 5.7 | 5.9 | -14.74% | 103,169 | 62,620,304 |
| 2024-02-02 | 7.49 | 7.65 | 6.66 | 6.92 | -6.99% | 62,548 | 44,368,635 |
| 2024-02-01 | 7.71 | 7.76 | 7.24 | 7.44 | -3% | 48,044 | 35,761,595 |
| 2024-01-31 | 8.22 | 8.22 | 7.6 | 7.67 | -7.03% | 48,668 | 38,315,827 |
| 2024-01-30 | 8.56 | 8.57 | 8.21 | 8.25 | -4.18% | 40,736 | 34,140,977 |
| 2024-01-29 | 9.2 | 9.2 | 8.6 | 8.61 | -3.8% | 32,698 | 28,651,867 |
| 2024-01-26 | 8.97 | 9.18 | 8.94 | 8.95 | 0% | 31,189 | 28,219,226 |
| 2024-01-25 | 8.66 | 8.97 | 8.48 | 8.95 | +4.07% | 39,786 | 34,790,987 |
| 2024-01-24 | 8.57 | 8.76 | 8.28 | 8.6 | +0.82% | 46,061 | 39,167,344 |
| 2024-01-23 | 8.8 | 8.87 | 8.33 | 8.53 | -2.96% | 55,436 | 47,218,538 |
| 2024-01-22 | 9.44 | 9.53 | 8.69 | 8.79 | -6.29% | 52,361 | 47,523,295 |
| 2024-01-19 | 9.6 | 9.72 | 9.33 | 9.38 | -2.19% | 31,288 | 29,635,171 |
| 2024-01-18 | 9.82 | 10.01 | 9.3 | 9.59 | -2.84% | 47,312 | 45,286,424 |
| 2024-01-17 | 10.11 | 10.19 | 9.87 | 9.87 | -2.47% | 24,781 | 24,879,634 |
| 2024-01-16 | 10.06 | 10.26 | 9.93 | 10.12 | +0.5% | 29,648 | 29,834,001 |
| 2024-01-15 | 10.15 | 10.2 | 10.03 | 10.07 | -1.08% | 18,292 | 18,454,871 |
| 2024-01-12 | 10.2 | 10.33 | 10.14 | 10.18 | -0.29% | 29,517 | 30,215,201 |
| 2024-01-11 | 10.07 | 10.22 | 10 | 10.21 | +1.49% | 21,389 | 21,657,702 |
| 2024-01-10 | 10.19 | 10.27 | 9.97 | 10.06 | -1.28% | 27,198 | 27,475,939 |
| 2024-01-09 | 10.12 | 10.41 | 10.12 | 10.19 | +0.3% | 25,563 | 26,198,892 |
| 2024-01-08 | 10.34 | 10.43 | 10.16 | 10.16 | -1.45% | 21,303 | 21,834,161 |
| 2024-01-05 | 10.57 | 10.6 | 10.23 | 10.31 | -2.18% | 23,142 | 24,032,410 |
| 2024-01-04 | 10.53 | 10.6 | 10.41 | 10.54 | +0.19% | 29,039 | 30,513,872 |
| 2024-01-03 | 10.51 | 10.58 | 10.45 | 10.52 | -0.47% | 24,283 | 25,542,390 |
| 2024-01-02 | 10.5 | 10.65 | 10.42 | 10.57 | +1.25% | 38,502 | 40,652,386 |
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：