股票概览
9.41
-1.16%
-0.11
9.44
开盘价
9.47
最高价
9.3
最低价
343,760
成交量
数据更新至: 2025-03-25
技术指标
9.37
MA5 (5日均线)
9.28
MA10 (10日均线)
9.05
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 | 9.44 | 9.47 | 9.3 | 9.41 | -1.16% | 343,760 | 322,319,255 |
| 2025-03-24 | 9.36 | 9.66 | 9.34 | 9.52 | +2.37% | 859,481 | 818,347,208 |
| 2025-03-21 | 9.21 | 9.38 | 9.18 | 9.3 | +0.11% | 348,831 | 323,652,917 |
| 2025-03-20 | 9.37 | 9.5 | 9.26 | 9.29 | -0.64% | 396,961 | 372,456,144 |
| 2025-03-19 | 9.31 | 9.4 | 9.27 | 9.35 | +0.11% | 323,571 | 302,434,097 |
| 2025-03-18 | 9.4 | 9.43 | 9.29 | 9.34 | -0.21% | 341,610 | 319,137,537 |
| 2025-03-17 | 9.39 | 9.55 | 9.34 | 9.36 | +0.32% | 568,739 | 536,222,734 |
| 2025-03-14 | 9.03 | 9.33 | 9.02 | 9.33 | +4.01% | 635,855 | 585,464,388 |
| 2025-03-13 | 8.98 | 8.99 | 8.87 | 8.97 | 0% | 223,944 | 199,934,128 |
| 2025-03-12 | 9.05 | 9.12 | 8.96 | 8.97 | -0.77% | 262,069 | 236,535,927 |
| 2025-03-11 | 8.84 | 9.04 | 8.78 | 9.04 | +1.46% | 333,013 | 298,334,081 |
| 2025-03-10 | 8.92 | 8.94 | 8.84 | 8.91 | -0.11% | 234,526 | 208,280,916 |
| 2025-03-07 | 8.97 | 9.03 | 8.88 | 8.92 | -0.89% | 302,275 | 270,549,621 |
| 2025-03-06 | 8.71 | 9.04 | 8.69 | 9 | +3.45% | 594,944 | 529,884,498 |
| 2025-03-05 | 8.72 | 8.8 | 8.65 | 8.7 | -0.23% | 231,189 | 201,241,086 |
| 2025-03-04 | 8.63 | 8.73 | 8.62 | 8.72 | +0.46% | 213,737 | 185,583,728 |
| 2025-03-03 | 8.71 | 8.93 | 8.62 | 8.68 | -0.23% | 429,603 | 377,208,923 |
| 2025-02-28 | 8.8 | 8.92 | 8.67 | 8.7 | -1.81% | 401,838 | 352,974,042 |
| 2025-02-27 | 8.74 | 8.94 | 8.7 | 8.86 | +1.72% | 511,137 | 452,496,546 |
| 2025-02-26 | 8.66 | 8.74 | 8.63 | 8.71 | +0.58% | 262,690 | 228,056,184 |
| 2025-02-25 | 8.75 | 8.82 | 8.62 | 8.66 | -1.93% | 327,368 | 285,269,696 |
| 2025-02-24 | 8.81 | 8.95 | 8.77 | 8.83 | -0.23% | 308,414 | 272,648,176 |
| 2025-02-21 | 8.77 | 8.94 | 8.73 | 8.85 | +1.14% | 439,939 | 389,005,174 |
| 2025-02-20 | 8.75 | 8.88 | 8.72 | 8.75 | -0.11% | 259,875 | 228,406,525 |
| 2025-02-19 | 8.73 | 8.77 | 8.65 | 8.76 | +0.57% | 255,162 | 222,328,573 |
| 2025-02-18 | 9.01 | 9.03 | 8.69 | 8.71 | -3.65% | 395,118 | 349,731,870 |
| 2025-02-17 | 9.2 | 9.22 | 9.01 | 9.04 | -1.53% | 418,102 | 379,499,898 |
| 2025-02-14 | 9.21 | 9.24 | 9.1 | 9.18 | -0.76% | 349,660 | 320,250,144 |
| 2025-02-13 | 9.09 | 9.34 | 9.06 | 9.25 | +1.76% | 498,441 | 459,630,768 |
| 2025-02-12 | 9.04 | 9.12 | 8.98 | 9.09 | +0.44% | 265,351 | 240,106,101 |
| 2025-02-11 | 9.19 | 9.21 | 8.96 | 9.05 | -1.42% | 316,790 | 286,199,211 |
| 2025-02-10 | 8.94 | 9.23 | 8.92 | 9.18 | +2.8% | 513,078 | 466,814,640 |
| 2025-02-07 | 8.95 | 9.03 | 8.85 | 8.93 | -0.45% | 480,490 | 430,116,887 |
| 2025-02-06 | 8.93 | 9 | 8.84 | 8.97 | +0.45% | 327,802 | 292,714,781 |
| 2025-02-05 | 9.02 | 9.09 | 8.8 | 8.93 | -0.56% | 312,248 | 279,176,966 |
| 2025-01-27 | 8.96 | 9.17 | 8.93 | 8.98 | +1.81% | 439,778 | 397,962,207 |
| 2025-01-24 | 8.64 | 8.84 | 8.61 | 8.82 | +1.85% | 252,474 | 220,818,606 |
| 2025-01-23 | 8.76 | 8.84 | 8.65 | 8.66 | +0.12% | 250,904 | 219,457,192 |
| 2025-01-22 | 8.7 | 8.74 | 8.59 | 8.65 | -1.26% | 228,627 | 197,635,352 |
| 2025-01-21 | 8.83 | 8.93 | 8.69 | 8.76 | -0.68% | 205,502 | 180,041,088 |
| 2025-01-20 | 8.76 | 8.89 | 8.69 | 8.82 | +1.38% | 287,688 | 253,771,146 |
| 2025-01-17 | 8.63 | 8.71 | 8.55 | 8.7 | +0.46% | 205,384 | 177,929,414 |
| 2025-01-16 | 8.57 | 8.79 | 8.56 | 8.66 | +1.17% | 325,643 | 282,368,452 |
| 2025-01-15 | 8.52 | 8.66 | 8.47 | 8.56 | +0.23% | 336,517 | 288,653,959 |
| 2025-01-14 | 8.55 | 8.61 | 8.41 | 8.54 | +2.64% | 420,647 | 357,361,416 |
| 2025-01-13 | 8.12 | 8.35 | 8.08 | 8.32 | +1.84% | 276,511 | 228,420,547 |
| 2025-01-10 | 8.46 | 8.49 | 8.17 | 8.17 | -3.31% | 258,458 | 214,796,249 |
| 2025-01-09 | 8.45 | 8.58 | 8.44 | 8.45 | -1.17% | 233,180 | 198,033,684 |
| 2025-01-08 | 8.74 | 8.75 | 8.37 | 8.55 | -2.17% | 322,038 | 274,567,700 |
| 2025-01-07 | 8.74 | 8.79 | 8.65 | 8.74 | +0.58% | 200,730 | 174,827,491 |
| 2025-01-06 | 8.77 | 8.84 | 8.61 | 8.69 | -1.59% | 252,367 | 220,160,623 |
| 2025-01-03 | 9.13 | 9.2 | 8.8 | 8.83 | -3.18% | 326,198 | 292,330,883 |
| 2025-01-02 | 9.29 | 9.42 | 9.01 | 9.12 | -1.83% | 353,118 | 325,949,826 |
| 2024-12-31 | 9.54 | 9.64 | 9.29 | 9.29 | -2.62% | 293,628 | 277,573,437 |
| 2024-12-30 | 9.63 | 9.66 | 9.5 | 9.54 | -0.93% | 238,193 | 227,706,631 |
| 2024-12-27 | 9.54 | 9.77 | 9.49 | 9.63 | +0.84% | 296,572 | 286,707,613 |
| 2024-12-26 | 9.6 | 9.68 | 9.51 | 9.55 | -0.52% | 236,958 | 227,059,416 |
| 2024-12-25 | 9.53 | 9.68 | 9.34 | 9.6 | +0.52% | 320,386 | 304,869,914 |
| 2024-12-24 | 9.51 | 9.61 | 9.44 | 9.55 | +0.53% | 242,289 | 230,769,681 |
| 2024-12-23 | 9.77 | 9.8 | 9.48 | 9.5 | -2.86% | 388,403 | 373,737,790 |
| 2024-12-20 | 9.88 | 10.06 | 9.75 | 9.78 | -1.11% | 388,630 | 384,259,557 |
| 2024-12-19 | 9.85 | 9.95 | 9.7 | 9.89 | -0.7% | 374,095 | 367,362,296 |
| 2024-12-18 | 10.01 | 10.13 | 9.89 | 9.96 | -0.3% | 428,718 | 428,272,279 |
| 2024-12-17 | 10.32 | 10.32 | 9.8 | 9.99 | -3.48% | 763,694 | 762,216,592 |
| 2024-12-16 | 10.65 | 10.8 | 10.21 | 10.35 | +0.49% | 1,225,541 | 1,289,866,606 |
| 2024-12-13 | 10.2 | 10.62 | 10.11 | 10.3 | +0.1% | 1,130,248 | 1,166,007,375 |
| 2024-12-12 | 9.9 | 10.31 | 9.87 | 10.29 | +3.42% | 887,027 | 900,416,124 |
| 2024-12-11 | 9.68 | 9.98 | 9.64 | 9.95 | +2.47% | 514,354 | 508,352,522 |
| 2024-12-10 | 9.91 | 10.13 | 9.69 | 9.71 | +2.21% | 1,070,015 | 1,064,571,537 |
| 2024-12-09 | 9.55 | 9.73 | 9.42 | 9.5 | -0.84% | 321,893 | 307,368,359 |
| 2024-12-06 | 9.45 | 9.61 | 9.39 | 9.58 | +1.16% | 310,921 | 296,232,225 |
| 2024-12-05 | 9.36 | 9.52 | 9.36 | 9.47 | +0.85% | 202,503 | 191,415,135 |
| 2024-12-04 | 9.49 | 9.55 | 9.35 | 9.39 | -1.78% | 271,405 | 256,466,342 |
| 2024-12-03 | 9.65 | 9.71 | 9.5 | 9.56 | -1.04% | 349,531 | 335,266,925 |
| 2024-12-02 | 9.35 | 9.69 | 9.32 | 9.66 | +2.33% | 476,458 | 456,246,962 |
| 2024-11-29 | 9.32 | 9.52 | 9.3 | 9.44 | +0.96% | 382,929 | 361,100,027 |
| 2024-11-28 | 9.38 | 9.65 | 9.35 | 9.35 | -0.32% | 361,771 | 343,256,135 |
| 2024-11-27 | 9.14 | 9.39 | 9.06 | 9.38 | +1.96% | 309,505 | 285,333,702 |
| 2024-11-26 | 9.18 | 9.46 | 9.13 | 9.2 | +0.11% | 345,304 | 320,666,475 |
| 2024-11-25 | 9.1 | 9.32 | 9.06 | 9.19 | +1.43% | 352,668 | 324,249,102 |
| 2024-11-22 | 9.41 | 9.47 | 9.06 | 9.06 | -3.82% | 386,171 | 358,650,250 |
| 2024-11-21 | 9.44 | 9.47 | 9.34 | 9.42 | -0.74% | 275,300 | 258,851,120 |
| 2024-11-20 | 9.46 | 9.53 | 9.32 | 9.49 | +0.21% | 308,409 | 291,314,086 |
| 2024-11-19 | 9.38 | 9.47 | 9.26 | 9.47 | +1.61% | 292,585 | 274,771,158 |
| 2024-11-18 | 9.58 | 9.66 | 9.28 | 9.32 | -2.51% | 382,722 | 360,783,307 |
| 2024-11-15 | 9.67 | 9.82 | 9.55 | 9.56 | -1.14% | 385,409 | 373,999,073 |
| 2024-11-14 | 9.85 | 9.92 | 9.63 | 9.67 | -2.81% | 570,105 | 558,240,878 |
| 2024-11-13 | 10.48 | 10.53 | 9.77 | 9.95 | -3.96% | 1,074,490 | 1,071,388,917 |
| 2024-11-12 | 10.26 | 10.5 | 10.14 | 10.36 | +1.77% | 835,431 | 862,554,348 |
| 2024-11-11 | 9.94 | 10.24 | 9.91 | 10.18 | +0.3% | 634,366 | 638,386,517 |
| 2024-11-08 | 10.39 | 10.44 | 10.04 | 10.15 | -1.36% | 691,484 | 702,942,249 |
| 2024-11-07 | 9.84 | 10.34 | 9.71 | 10.29 | +4.04% | 857,613 | 873,239,719 |
| 2024-11-06 | 9.78 | 9.99 | 9.72 | 9.89 | +0.71% | 622,349 | 613,387,919 |
| 2024-11-05 | 9.63 | 9.86 | 9.55 | 9.82 | +1.24% | 562,444 | 548,212,200 |
| 2024-11-04 | 9.43 | 9.71 | 9.4 | 9.7 | +2.86% | 495,121 | 471,879,470 |
| 2024-11-01 | 9.6 | 9.67 | 9.35 | 9.43 | -2.28% | 417,886 | 397,077,177 |
| 2024-10-31 | 9.66 | 9.72 | 9.46 | 9.65 | -0.21% | 443,378 | 426,168,678 |
| 2024-10-30 | 9.59 | 9.82 | 9.52 | 9.67 | +0.42% | 365,959 | 354,222,136 |
| 2024-10-29 | 9.96 | 10.06 | 9.61 | 9.63 | -3.02% | 607,650 | 597,733,526 |
| 2024-10-28 | 9.77 | 9.96 | 9.6 | 9.93 | +1.02% | 582,655 | 571,392,985 |
| 2024-10-25 | 9.84 | 9.94 | 9.66 | 9.83 | -2.77% | 862,756 | 844,190,388 |
| 2024-10-24 | 10.03 | 10.16 | 9.96 | 10.11 | +0.5% | 456,683 | 459,301,653 |
| 2024-10-23 | 10.08 | 10.24 | 10.01 | 10.06 | +0.1% | 498,560 | 503,849,940 |
| 2024-10-22 | 10.1 | 10.3 | 9.91 | 10.05 | -1.66% | 779,249 | 785,165,556 |
| 2024-10-21 | 9.45 | 10.7 | 9.37 | 10.22 | +8.15% | 1,347,617 | 1,362,923,228 |
| 2024-10-18 | 8.93 | 9.76 | 8.89 | 9.45 | +5.82% | 750,739 | 696,744,868 |
| 2024-10-17 | 8.96 | 9.18 | 8.93 | 8.93 | 0% | 368,146 | 333,058,355 |
| 2024-10-16 | 8.85 | 9.09 | 8.8 | 8.93 | -0.45% | 377,540 | 337,554,651 |
| 2024-10-15 | 9.15 | 9.27 | 8.96 | 8.97 | -2.71% | 435,682 | 397,793,653 |
| 2024-10-14 | 9.11 | 9.31 | 8.87 | 9.22 | +0.44% | 607,317 | 552,662,160 |
| 2024-10-11 | 9.56 | 9.68 | 9.02 | 9.18 | -5.07% | 623,486 | 578,734,129 |
| 2024-10-10 | 9.8 | 10.07 | 9.4 | 9.67 | +0.1% | 816,899 | 797,005,309 |
| 2024-10-09 | 10.65 | 10.65 | 9.44 | 9.66 | -13.75% | 1,570,728 | 1,574,867,246 |
| 2024-10-08 | 12.4 | 12.43 | 10.2 | 11.2 | +6.46% | 2,168,594 | 2,454,310,537 |
| 2024-09-30 | 9.35 | 10.52 | 9.09 | 10.52 | +19.95% | 1,857,460 | 1,807,171,756 |
| 2024-09-27 | 8.39 | 8.86 | 8.19 | 8.77 | +6.43% | 1,027,398 | 874,501,954 |
| 2024-09-26 | 7.6 | 8.24 | 7.57 | 8.24 | +7.99% | 835,611 | 665,771,161 |
| 2024-09-25 | 7.56 | 7.83 | 7.53 | 7.63 | +1.73% | 565,504 | 433,461,260 |
| 2024-09-24 | 7.19 | 7.5 | 7.14 | 7.5 | +6.38% | 599,318 | 439,495,562 |
| 2024-09-23 | 7.07 | 7.17 | 7.02 | 7.05 | -0.28% | 212,015 | 150,223,521 |
| 2024-09-20 | 7.14 | 7.14 | 7.02 | 7.07 | -1.12% | 227,626 | 160,662,063 |
| 2024-09-19 | 7.11 | 7.35 | 7.08 | 7.15 | +1.27% | 324,773 | 233,612,639 |
| 2024-09-18 | 7.15 | 7.15 | 6.93 | 7.06 | -0.98% | 257,421 | 180,459,207 |
| 2024-09-13 | 7.27 | 7.31 | 7.13 | 7.13 | -1.66% | 173,174 | 124,792,481 |
| 2024-09-12 | 7.36 | 7.46 | 7.25 | 7.25 | -1.49% | 217,889 | 159,944,003 |
| 2024-09-11 | 7.36 | 7.4 | 7.3 | 7.36 | -0.81% | 203,466 | 149,553,031 |
| 2024-09-10 | 7.53 | 7.56 | 7.2 | 7.42 | -1.72% | 372,988 | 273,915,962 |
| 2024-09-09 | 7.49 | 7.68 | 7.47 | 7.55 | +0.4% | 279,387 | 211,444,401 |
| 2024-09-06 | 7.66 | 7.73 | 7.51 | 7.52 | -1.96% | 245,704 | 186,991,875 |
| 2024-09-05 | 7.64 | 7.74 | 7.6 | 7.67 | +0.79% | 210,825 | 161,706,239 |
| 2024-09-04 | 7.59 | 7.72 | 7.59 | 7.61 | -0.52% | 207,261 | 158,394,990 |
| 2024-09-03 | 7.57 | 7.71 | 7.54 | 7.65 | +1.06% | 208,796 | 159,384,122 |
| 2024-09-02 | 7.78 | 7.87 | 7.56 | 7.57 | -2.57% | 378,194 | 291,894,330 |
| 2024-08-30 | 7.48 | 8.04 | 7.45 | 7.77 | +3.32% | 693,935 | 541,763,894 |
| 2024-08-29 | 7.56 | 7.58 | 7.11 | 7.52 | -0.4% | 398,522 | 293,518,443 |
| 2024-08-28 | 7.57 | 7.61 | 7.46 | 7.55 | -0.26% | 193,618 | 145,810,581 |
| 2024-08-27 | 7.51 | 7.64 | 7.4 | 7.57 | +0.8% | 235,796 | 177,626,970 |
| 2024-08-26 | 7.51 | 7.63 | 7.4 | 7.51 | -0.27% | 218,559 | 164,005,499 |
| 2024-08-23 | 7.47 | 7.6 | 7.43 | 7.53 | +0.94% | 172,337 | 129,667,153 |
| 2024-08-22 | 7.66 | 7.68 | 7.45 | 7.46 | -2.61% | 229,295 | 172,588,579 |
| 2024-08-21 | 7.7 | 7.78 | 7.64 | 7.66 | -0.52% | 170,749 | 131,461,122 |
| 2024-08-20 | 7.86 | 7.91 | 7.67 | 7.7 | -2.41% | 254,894 | 197,611,640 |
| 2024-08-19 | 7.88 | 7.97 | 7.84 | 7.89 | -0.25% | 167,548 | 132,293,661 |
| 2024-08-16 | 8 | 8.02 | 7.87 | 7.91 | -1.74% | 232,935 | 184,372,140 |
| 2024-08-15 | 7.9 | 8.12 | 7.85 | 8.05 | +1.13% | 290,604 | 232,986,797 |
| 2024-08-14 | 8.06 | 8.09 | 7.94 | 7.96 | -1.73% | 203,394 | 162,562,939 |
| 2024-08-13 | 7.79 | 8.13 | 7.73 | 8.1 | +3.85% | 440,717 | 351,678,326 |
| 2024-08-12 | 8 | 8 | 7.73 | 7.8 | -2.86% | 335,905 | 262,543,936 |
| 2024-08-09 | 8.21 | 8.31 | 8.02 | 8.03 | -2.67% | 374,807 | 304,643,018 |
| 2024-08-08 | 8.18 | 8.41 | 8.16 | 8.25 | -0.6% | 370,638 | 307,310,083 |
| 2024-08-07 | 8.35 | 8.35 | 8.14 | 8.3 | -0.72% | 471,349 | 388,157,303 |
| 2024-08-06 | 8.07 | 8.53 | 8.07 | 8.36 | +3.72% | 769,913 | 640,856,583 |
| 2024-08-05 | 8.01 | 8.33 | 7.88 | 8.06 | +2.81% | 897,933 | 727,177,937 |
| 2024-08-02 | 7.85 | 8.04 | 7.8 | 7.84 | -1.26% | 391,934 | 310,130,262 |
| 2024-08-01 | 8.1 | 8.15 | 7.87 | 7.94 | -2.82% | 500,165 | 398,882,970 |
| 2024-07-31 | 7.44 | 8.2 | 7.43 | 8.17 | +9.81% | 819,685 | 650,604,613 |
| 2024-07-30 | 7.5 | 7.55 | 7.38 | 7.44 | -1.59% | 299,814 | 222,717,964 |
| 2024-07-29 | 7.76 | 7.77 | 7.53 | 7.56 | -2.58% | 284,881 | 216,518,572 |
| 2024-07-26 | 7.67 | 7.89 | 7.66 | 7.76 | +0.52% | 245,972 | 191,178,290 |
| 2024-07-25 | 7.55 | 7.87 | 7.45 | 7.72 | +0.13% | 429,000 | 329,920,385 |
| 2024-07-24 | 7.99 | 8.15 | 7.62 | 7.71 | +1.85% | 704,457 | 550,870,299 |
| 2024-07-23 | 7.78 | 7.83 | 7.56 | 7.57 | -3.07% | 245,410 | 188,786,183 |
| 2024-07-22 | 7.95 | 7.96 | 7.78 | 7.81 | -1.64% | 200,078 | 156,692,070 |
| 2024-07-19 | 7.99 | 8 | 7.85 | 7.94 | -1% | 217,582 | 172,379,124 |
| 2024-07-18 | 7.89 | 8.02 | 7.76 | 8.02 | +1.39% | 200,705 | 158,748,836 |
| 2024-07-17 | 7.84 | 8.01 | 7.79 | 7.91 | +0.76% | 209,407 | 165,340,730 |
| 2024-07-16 | 7.91 | 7.96 | 7.77 | 7.85 | -0.88% | 216,574 | 169,725,564 |
| 2024-07-15 | 8.12 | 8.14 | 7.91 | 7.92 | -3.06% | 231,708 | 184,630,895 |
| 2024-07-12 | 8.1 | 8.39 | 8.07 | 8.17 | +0.99% | 358,090 | 294,699,909 |
| 2024-07-11 | 7.89 | 8.12 | 7.84 | 8.09 | +4.25% | 298,728 | 239,299,211 |
| 2024-07-10 | 7.77 | 7.84 | 7.65 | 7.76 | -0.13% | 143,352 | 111,491,990 |
| 2024-07-09 | 7.7 | 7.81 | 7.57 | 7.77 | +1.17% | 206,620 | 159,277,139 |
| 2024-07-08 | 7.91 | 7.92 | 7.66 | 7.68 | -2.66% | 183,329 | 142,356,886 |
| 2024-07-05 | 7.79 | 7.91 | 7.73 | 7.89 | +0.9% | 194,773 | 152,858,508 |
| 2024-07-04 | 8.09 | 8.1 | 7.78 | 7.82 | -3.34% | 302,815 | 238,962,172 |
| 2024-07-03 | 8.09 | 8.25 | 8.08 | 8.09 | -0.49% | 187,178 | 152,569,079 |
| 2024-07-02 | 8.25 | 8.26 | 8.08 | 8.13 | -0.97% | 153,398 | 125,516,440 |
| 2024-07-01 | 8.02 | 8.25 | 8.02 | 8.21 | +2.24% | 222,266 | 181,179,591 |
| 2024-06-28 | 8.17 | 8.22 | 8.02 | 8.03 | -1.83% | 252,265 | 204,679,334 |
| 2024-06-27 | 8.27 | 8.34 | 8.16 | 8.18 | -1.8% | 167,523 | 138,020,662 |
| 2024-06-26 | 8.18 | 8.35 | 8.13 | 8.33 | +1.22% | 213,560 | 175,991,149 |
| 2024-06-25 | 8.13 | 8.31 | 8.11 | 8.23 | +1.48% | 240,234 | 197,317,115 |
| 2024-06-24 | 8.3 | 8.34 | 8.02 | 8.11 | -3.34% | 332,937 | 270,784,362 |
| 2024-06-21 | 8.42 | 8.52 | 8.3 | 8.39 | -0.47% | 238,774 | 200,600,986 |
| 2024-06-20 | 8.8 | 8.8 | 8.38 | 8.43 | -4.2% | 411,178 | 349,726,322 |
| 2024-06-19 | 9 | 9 | 8.78 | 8.8 | -1.68% | 182,284 | 161,060,483 |
| 2024-06-18 | 9.06 | 9.12 | 8.9 | 8.95 | -1% | 205,420 | 185,110,670 |
| 2024-06-17 | 9 | 9.12 | 8.8 | 9.04 | -0.66% | 251,422 | 226,748,238 |
| 2024-06-14 | 9.23 | 9.23 | 8.99 | 9.1 | -0.44% | 388,070 | 352,667,517 |
| 2024-06-13 | 9.44 | 9.45 | 9.11 | 9.14 | -2.97% | 313,267 | 288,056,824 |
| 2024-06-12 | 9.64 | 9.67 | 9.32 | 9.42 | -2.38% | 264,591 | 249,603,412 |
| 2024-06-11 | 9.82 | 9.84 | 9.58 | 9.65 | -2.03% | 195,199 | 188,550,328 |
| 2024-06-07 | 9.91 | 10.02 | 9.75 | 9.85 | +0.1% | 131,784 | 129,820,145 |
| 2024-06-06 | 10.01 | 10.15 | 9.8 | 9.84 | -1.7% | 189,100 | 187,475,214 |
| 2024-06-05 | 10.07 | 10.17 | 10.01 | 10.01 | -0.6% | 126,102 | 127,412,447 |
| 2024-06-04 | 9.95 | 10.09 | 9.91 | 10.07 | +0.8% | 150,270 | 150,594,284 |
| 2024-06-03 | 10.11 | 10.21 | 9.83 | 9.99 | -2.15% | 246,004 | 244,732,817 |
| 2024-05-31 | 10.1 | 10.24 | 10.06 | 10.21 | +0.89% | 138,943 | 141,705,588 |
| 2024-05-30 | 10.11 | 10.19 | 10.02 | 10.12 | -0.49% | 108,702 | 109,864,822 |
| 2024-05-29 | 9.94 | 10.28 | 9.94 | 10.17 | +2.21% | 197,733 | 200,552,270 |
| 2024-05-28 | 10.06 | 10.12 | 9.93 | 9.95 | -1.58% | 153,128 | 153,306,107 |
| 2024-05-27 | 10.15 | 10.17 | 10.01 | 10.11 | +0.5% | 116,639 | 117,507,903 |
| 2024-05-24 | 10.16 | 10.22 | 10.05 | 10.06 | -0.98% | 145,475 | 147,411,775 |
| 2024-05-23 | 10.44 | 10.46 | 10.13 | 10.16 | -2.87% | 251,744 | 257,894,154 |
| 2024-05-22 | 10.54 | 10.61 | 10.43 | 10.46 | -1.32% | 155,305 | 163,011,200 |
| 2024-05-21 | 10.5 | 10.7 | 10.43 | 10.6 | 0% | 225,661 | 239,054,934 |
| 2024-05-20 | 10.84 | 10.85 | 10.48 | 10.6 | +1.24% | 457,405 | 487,266,179 |
| 2024-05-17 | 10.21 | 10.48 | 10.2 | 10.47 | +1.95% | 211,159 | 218,711,997 |
| 2024-05-16 | 10.25 | 10.44 | 10.25 | 10.27 | +0.39% | 170,786 | 176,533,831 |
| 2024-05-15 | 10.35 | 10.39 | 10.2 | 10.23 | -1.16% | 172,066 | 177,082,224 |
| 2024-05-14 | 10.53 | 10.61 | 10.3 | 10.35 | -1.43% | 252,785 | 262,732,547 |
| 2024-05-13 | 10.63 | 10.63 | 10.36 | 10.5 | -1.87% | 259,632 | 272,441,589 |
| 2024-05-10 | 10.68 | 10.87 | 10.65 | 10.7 | +0.56% | 293,345 | 315,681,024 |
| 2024-05-09 | 10.55 | 10.68 | 10.55 | 10.64 | +0.95% | 177,449 | 188,693,668 |
| 2024-05-08 | 10.68 | 10.75 | 10.51 | 10.54 | -1.31% | 200,380 | 212,200,935 |
| 2024-05-07 | 10.68 | 10.76 | 10.58 | 10.68 | 0% | 232,890 | 248,598,207 |
| 2024-05-06 | 10.75 | 10.98 | 10.64 | 10.68 | -1.66% | 404,602 | 433,579,534 |
| 2024-04-30 | 10.77 | 10.93 | 10.57 | 10.86 | +0.09% | 317,988 | 343,259,913 |
| 2024-04-29 | 10.36 | 10.87 | 10.33 | 10.85 | +4.73% | 504,353 | 539,859,893 |
| 2024-04-26 | 10.61 | 10.62 | 10.01 | 10.36 | -0.58% | 518,364 | 531,151,210 |
| 2024-04-25 | 10.36 | 10.58 | 10.18 | 10.42 | 0% | 244,507 | 253,078,330 |
| 2024-04-24 | 10.1 | 10.45 | 9.98 | 10.42 | +3.89% | 268,798 | 274,624,039 |
| 2024-04-23 | 10.18 | 10.21 | 10.02 | 10.03 | -1.18% | 204,209 | 206,316,415 |
| 2024-04-22 | 9.96 | 10.28 | 9.8 | 10.15 | +2.22% | 324,396 | 326,683,609 |
| 2024-04-19 | 10.28 | 10.28 | 9.9 | 9.93 | -4.24% | 346,949 | 348,142,046 |
| 2024-04-18 | 10.23 | 10.42 | 10.06 | 10.37 | +0.68% | 269,604 | 276,880,276 |
| 2024-04-17 | 10.21 | 10.48 | 10.18 | 10.3 | +1.68% | 254,108 | 262,416,917 |
| 2024-04-16 | 10.42 | 10.65 | 10.1 | 10.13 | -4.07% | 324,725 | 334,644,028 |
| 2024-04-15 | 10.73 | 10.85 | 10.36 | 10.56 | -1.68% | 325,516 | 344,579,162 |
| 2024-04-12 | 10.82 | 10.96 | 10.63 | 10.74 | -0.65% | 362,686 | 391,179,057 |
| 2024-04-11 | 10.41 | 10.92 | 10.36 | 10.81 | +2.66% | 341,331 | 366,675,257 |
| 2024-04-10 | 10.53 | 10.66 | 10.42 | 10.53 | -0.75% | 227,521 | 239,733,763 |
| 2024-04-09 | 10.25 | 10.75 | 10.23 | 10.61 | +2.71% | 303,597 | 320,053,297 |
| 2024-04-08 | 11.08 | 11.15 | 10.32 | 10.33 | -4.62% | 368,573 | 392,200,430 |
| 2024-04-03 | 10.83 | 10.97 | 10.75 | 10.83 | +0.19% | 170,585 | 185,328,363 |
| 2024-04-02 | 10.94 | 10.95 | 10.76 | 10.81 | -0.92% | 163,126 | 176,509,684 |
| 2024-04-01 | 10.27 | 10.93 | 10.27 | 10.91 | +6.34% | 346,621 | 371,767,842 |
| 2024-03-29 | 10.18 | 10.27 | 10.03 | 10.26 | +0.79% | 203,556 | 206,670,071 |
| 2024-03-28 | 10.07 | 10.28 | 10.04 | 10.18 | +0.3% | 163,458 | 166,531,322 |
| 2024-03-27 | 10.31 | 10.5 | 10.15 | 10.15 | -1.26% | 175,409 | 180,932,757 |
| 2024-03-26 | 10.32 | 10.39 | 10.19 | 10.28 | -0.68% | 169,940 | 174,669,236 |
| 2024-03-25 | 10.48 | 10.6 | 10.31 | 10.35 | -1.99% | 199,947 | 208,685,884 |
| 2024-03-22 | 10.86 | 10.86 | 10.55 | 10.56 | -2.94% | 234,680 | 250,555,596 |
| 2024-03-21 | 10.99 | 11.01 | 10.84 | 10.88 | -1% | 146,488 | 159,929,816 |
| 2024-03-20 | 10.84 | 11.03 | 10.82 | 10.99 | +1.01% | 185,549 | 202,601,963 |
| 2024-03-19 | 10.94 | 11.07 | 10.88 | 10.88 | +0.55% | 234,268 | 256,979,833 |
| 2024-03-18 | 10.7 | 10.82 | 10.7 | 10.82 | +0.65% | 134,012 | 144,084,120 |
| 2024-03-15 | 10.7 | 10.86 | 10.65 | 10.75 | -0.09% | 141,162 | 151,443,699 |
| 2024-03-14 | 10.77 | 10.92 | 10.66 | 10.76 | -0.65% | 132,550 | 143,143,436 |
| 2024-03-13 | 11.01 | 11.01 | 10.72 | 10.83 | -1.37% | 169,121 | 183,071,837 |
| 2024-03-12 | 10.75 | 11 | 10.71 | 10.98 | +2.14% | 247,011 | 268,541,097 |
| 2024-03-11 | 10.55 | 10.76 | 10.48 | 10.75 | +1.8% | 189,806 | 201,678,579 |
| 2024-03-08 | 10.65 | 10.73 | 10.46 | 10.56 | -0.94% | 157,946 | 166,553,614 |
| 2024-03-07 | 10.73 | 10.85 | 10.63 | 10.66 | -0.65% | 180,544 | 193,805,691 |
| 2024-03-06 | 10.83 | 10.94 | 10.7 | 10.73 | -1.38% | 174,284 | 188,054,473 |
| 2024-03-05 | 10.88 | 10.98 | 10.82 | 10.88 | -0.55% | 180,459 | 196,194,924 |
| 2024-03-04 | 10.97 | 11.07 | 10.81 | 10.94 | -0.36% | 215,105 | 235,368,470 |
| 2024-03-01 | 10.78 | 11.01 | 10.61 | 10.98 | +1.67% | 295,960 | 321,947,252 |
| 2024-02-29 | 10.5 | 10.85 | 10.46 | 10.8 | +2.66% | 383,034 | 411,118,606 |
| 2024-02-28 | 10.4 | 10.76 | 10.33 | 10.52 | +1.54% | 450,720 | 479,832,631 |
| 2024-02-27 | 10.23 | 10.4 | 10.2 | 10.36 | +1.27% | 200,578 | 206,728,750 |
| 2024-02-26 | 10.21 | 10.38 | 10.1 | 10.23 | 0% | 244,569 | 250,344,068 |
| 2024-02-23 | 10.36 | 10.37 | 10.02 | 10.23 | -1.45% | 302,221 | 306,772,995 |
| 2024-02-22 | 10.23 | 10.6 | 10.2 | 10.38 | -0.86% | 289,244 | 300,153,881 |
| 2024-02-21 | 10.42 | 10.68 | 10.31 | 10.47 | +0.1% | 279,933 | 295,014,158 |
| 2024-02-20 | 10.35 | 10.58 | 10.3 | 10.46 | +0.29% | 226,434 | 236,771,811 |
| 2024-02-19 | 10.68 | 10.68 | 10.36 | 10.43 | +1.26% | 439,431 | 462,002,555 |
| 2024-02-08 | 10.35 | 10.84 | 10.23 | 10.3 | -0.58% | 530,296 | 561,244,721 |
| 2024-02-07 | 9.55 | 10.39 | 9.48 | 10.36 | +8.37% | 565,493 | 572,324,920 |
| 2024-02-06 | 8.7 | 9.61 | 8.59 | 9.56 | +8.27% | 359,936 | 330,680,761 |
| 2024-02-05 | 8.7 | 9.07 | 8.22 | 8.83 | +0.34% | 329,922 | 284,709,014 |
| 2024-02-02 | 9.01 | 9.29 | 8.65 | 8.8 | -2.22% | 266,871 | 239,649,310 |
| 2024-02-01 | 8.84 | 9.18 | 8.7 | 9 | +1.24% | 279,333 | 250,637,876 |
| 2024-01-31 | 9.24 | 9.24 | 8.65 | 8.89 | -7.49% | 451,791 | 406,182,111 |
| 2024-01-30 | 9.73 | 9.79 | 9.55 | 9.61 | -2.34% | 194,397 | 187,930,354 |
| 2024-01-29 | 10.01 | 10.09 | 9.84 | 9.84 | -1.6% | 185,685 | 184,353,137 |
| 2024-01-26 | 9.9 | 10.17 | 9.9 | 10 | -0.5% | 227,027 | 228,183,655 |
| 2024-01-25 | 9.74 | 10.07 | 9.62 | 10.05 | +3.08% | 275,317 | 272,247,415 |
| 2024-01-24 | 9.74 | 9.84 | 9.45 | 9.75 | +0.62% | 204,175 | 197,219,376 |
| 2024-01-23 | 9.51 | 9.77 | 9.33 | 9.69 | +0.83% | 191,458 | 184,154,544 |
| 2024-01-22 | 10.07 | 10.07 | 9.53 | 9.61 | -5.32% | 297,079 | 291,855,739 |
| 2024-01-19 | 9.85 | 10.25 | 9.79 | 10.15 | +2.73% | 303,258 | 305,578,737 |
| 2024-01-18 | 9.76 | 9.93 | 9.6 | 9.88 | -0.2% | 255,230 | 248,913,473 |
| 2024-01-17 | 10.24 | 10.25 | 9.9 | 9.9 | -3.88% | 225,851 | 226,953,280 |
| 2024-01-16 | 10.08 | 10.42 | 10.06 | 10.3 | +1.48% | 374,173 | 384,617,636 |
| 2024-01-15 | 9.83 | 10.2 | 9.81 | 10.15 | +3.05% | 272,078 | 275,009,208 |
| 2024-01-12 | 9.96 | 9.97 | 9.85 | 9.85 | -1.4% | 119,651 | 118,446,746 |
| 2024-01-11 | 9.87 | 10.02 | 9.83 | 9.99 | +1.01% | 165,198 | 164,279,161 |
| 2024-01-10 | 9.92 | 9.98 | 9.73 | 9.89 | -0.8% | 179,165 | 176,731,723 |
| 2024-01-09 | 9.69 | 10.08 | 9.66 | 9.97 | +3.53% | 276,594 | 274,644,023 |
| 2024-01-08 | 9.75 | 9.92 | 9.63 | 9.63 | -1.93% | 141,786 | 138,511,860 |
| 2024-01-05 | 9.88 | 10.01 | 9.77 | 9.82 | -1.01% | 133,866 | 132,467,346 |
| 2024-01-04 | 10 | 10.05 | 9.8 | 9.92 | -0.9% | 177,684 | 176,079,912 |
| 2024-01-03 | 9.79 | 10.07 | 9.77 | 10.01 | +1.62% | 192,640 | 192,135,135 |
| 2024-01-02 | 9.87 | 9.95 | 9.82 | 9.85 | -0.2% | 127,162 | 125,645,719 |
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：