股票概览
9.16
-0.33%
-0.03
9.2
开盘价
9.28
最高价
9.02
最低价
28,537
成交量
数据更新至: 2025-03-25
技术指标
9.40
MA5 (5日均线)
9.00
MA10 (10日均线)
8.66
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 | 9.2 | 9.28 | 9.02 | 9.16 | -0.33% | 28,537 | 26,042,023 |
| 2025-03-24 | 9.6 | 9.68 | 9.05 | 9.19 | -4.96% | 85,523 | 79,418,693 |
| 2025-03-21 | 9.43 | 9.85 | 9.36 | 9.67 | +1.9% | 106,286 | 101,739,508 |
| 2025-03-20 | 9.49 | 9.6 | 9.35 | 9.49 | -0.11% | 75,564 | 71,492,182 |
| 2025-03-19 | 9.32 | 9.86 | 9.23 | 9.5 | +0.96% | 154,739 | 148,493,570 |
| 2025-03-18 | 8.59 | 9.48 | 8.52 | 9.41 | +9.29% | 251,217 | 229,194,452 |
| 2025-03-17 | 8.43 | 8.68 | 8.43 | 8.61 | +2.26% | 76,253 | 65,466,619 |
| 2025-03-14 | 8.23 | 8.43 | 8.21 | 8.42 | +1.57% | 65,829 | 54,956,538 |
| 2025-03-13 | 8.24 | 8.29 | 8.06 | 8.29 | +0.73% | 62,932 | 51,369,842 |
| 2025-03-12 | 8.26 | 8.3 | 8.15 | 8.23 | -0.12% | 46,513 | 38,214,490 |
| 2025-03-11 | 8.14 | 8.28 | 8.06 | 8.24 | +0.12% | 45,852 | 37,342,313 |
| 2025-03-10 | 8.12 | 8.28 | 8.08 | 8.23 | +1.98% | 56,005 | 46,022,764 |
| 2025-03-07 | 8.27 | 8.27 | 8.07 | 8.07 | -2.42% | 58,288 | 47,484,150 |
| 2025-03-06 | 8.31 | 8.38 | 8.21 | 8.27 | -0.48% | 53,504 | 44,287,635 |
| 2025-03-05 | 8.5 | 8.6 | 8.2 | 8.31 | -1.42% | 44,888 | 37,305,390 |
| 2025-03-04 | 8.36 | 8.52 | 8.28 | 8.43 | +0.48% | 42,203 | 35,362,084 |
| 2025-03-03 | 8.4 | 8.58 | 8.34 | 8.39 | -0.36% | 62,925 | 53,286,907 |
| 2025-02-28 | 8.5 | 8.87 | 8.4 | 8.42 | -0.94% | 93,563 | 80,742,142 |
| 2025-02-27 | 8.46 | 8.6 | 8.34 | 8.5 | +0.71% | 51,666 | 43,703,446 |
| 2025-02-26 | 8.41 | 8.48 | 8.37 | 8.44 | +0.6% | 31,959 | 26,923,903 |
| 2025-02-25 | 8.46 | 8.52 | 8.36 | 8.39 | -1.64% | 45,403 | 38,235,423 |
| 2025-02-24 | 8.3 | 8.71 | 8.27 | 8.53 | +2.28% | 69,679 | 59,146,176 |
| 2025-02-21 | 8.52 | 8.52 | 8.22 | 8.34 | -1.18% | 59,504 | 49,386,725 |
| 2025-02-20 | 8.41 | 8.55 | 8.32 | 8.44 | +1.08% | 44,143 | 37,240,521 |
| 2025-02-19 | 8.28 | 8.37 | 8.26 | 8.35 | +0.6% | 31,900 | 26,549,312 |
| 2025-02-18 | 8.62 | 8.7 | 8.27 | 8.3 | -4.05% | 54,499 | 46,142,782 |
| 2025-02-17 | 8.45 | 8.67 | 8.41 | 8.65 | +2.25% | 58,021 | 49,771,308 |
| 2025-02-14 | 8.58 | 8.6 | 8.42 | 8.46 | -1.05% | 37,300 | 31,709,400 |
| 2025-02-13 | 8.58 | 8.63 | 8.48 | 8.55 | -0.23% | 36,910 | 31,550,497 |
| 2025-02-12 | 8.64 | 8.65 | 8.44 | 8.57 | -0.46% | 38,422 | 32,787,238 |
| 2025-02-11 | 8.72 | 8.83 | 8.55 | 8.61 | -1.49% | 43,085 | 37,185,661 |
| 2025-02-10 | 8.5 | 8.74 | 8.5 | 8.74 | +2.94% | 51,448 | 44,398,743 |
| 2025-02-07 | 8.35 | 8.61 | 8.33 | 8.49 | +1.68% | 57,573 | 48,911,349 |
| 2025-02-06 | 8.28 | 8.35 | 8.07 | 8.35 | +0.6% | 41,656 | 34,265,387 |
| 2025-02-05 | 8.22 | 8.3 | 7.99 | 8.3 | +2.47% | 39,232 | 32,093,385 |
| 2025-01-27 | 8.21 | 8.4 | 8.1 | 8.1 | -2.17% | 52,094 | 43,137,553 |
| 2025-01-24 | 8.41 | 8.46 | 8.18 | 8.28 | -0.96% | 42,804 | 35,404,979 |
| 2025-01-23 | 8.46 | 8.55 | 8.35 | 8.36 | +0.12% | 45,671 | 38,651,299 |
| 2025-01-22 | 8.38 | 8.47 | 8.3 | 8.35 | -0.95% | 32,754 | 27,427,051 |
| 2025-01-21 | 8.8 | 8.8 | 8.36 | 8.43 | -2.66% | 54,914 | 46,497,253 |
| 2025-01-20 | 8.58 | 8.74 | 8.53 | 8.66 | +0.58% | 60,030 | 51,945,653 |
| 2025-01-17 | 8.55 | 8.74 | 8.4 | 8.61 | +0.94% | 76,418 | 65,441,400 |
| 2025-01-16 | 8.42 | 8.74 | 8.42 | 8.53 | +2.16% | 66,865 | 57,307,114 |
| 2025-01-15 | 8.5 | 8.54 | 8.33 | 8.35 | -2.11% | 48,231 | 40,575,069 |
| 2025-01-14 | 8.15 | 8.55 | 8.11 | 8.53 | +4.02% | 79,357 | 66,263,839 |
| 2025-01-13 | 8.23 | 8.55 | 8.15 | 8.2 | +1.74% | 63,899 | 53,171,268 |
| 2025-01-10 | 8.48 | 8.51 | 8.06 | 8.06 | -5.18% | 74,780 | 61,863,666 |
| 2025-01-09 | 8.41 | 8.75 | 8.33 | 8.5 | +0.12% | 87,284 | 74,286,620 |
| 2025-01-08 | 8.5 | 8.59 | 8.13 | 8.49 | -1.05% | 75,257 | 63,140,367 |
| 2025-01-07 | 8.47 | 8.7 | 8.29 | 8.58 | +1.78% | 67,833 | 57,545,013 |
| 2025-01-06 | 8.85 | 8.99 | 8.3 | 8.43 | -6.95% | 113,504 | 96,192,612 |
| 2025-01-03 | 9.85 | 9.85 | 9.02 | 9.06 | -9.49% | 148,958 | 139,588,573 |
| 2025-01-02 | 9.83 | 10.2 | 9.55 | 10.01 | +1.73% | 205,346 | 203,380,046 |
| 2024-12-31 | 9.37 | 10.38 | 9.37 | 9.84 | +10.07% | 251,790 | 250,817,561 |
| 2024-12-30 | 9.01 | 9.2 | 8.88 | 8.94 | -1.97% | 43,983 | 39,550,606 |
| 2024-12-27 | 9.01 | 9.17 | 8.99 | 9.12 | +1.45% | 40,495 | 36,883,254 |
| 2024-12-26 | 8.96 | 9.17 | 8.96 | 8.99 | -0.55% | 39,642 | 35,919,681 |
| 2024-12-25 | 9.61 | 9.69 | 9.04 | 9.04 | -6.51% | 62,085 | 57,394,948 |
| 2024-12-24 | 9.79 | 9.91 | 9.51 | 9.67 | -2.13% | 71,036 | 68,782,849 |
| 2024-12-23 | 9.4 | 10.08 | 9.4 | 9.88 | +3.89% | 128,172 | 124,806,662 |
| 2024-12-20 | 9.18 | 9.64 | 9.18 | 9.51 | +3.59% | 76,324 | 71,945,343 |
| 2024-12-19 | 9.28 | 9.29 | 9.07 | 9.18 | -1.61% | 42,755 | 39,109,014 |
| 2024-12-18 | 9.33 | 9.45 | 9.14 | 9.33 | +0.86% | 43,967 | 41,093,061 |
| 2024-12-17 | 9.63 | 9.74 | 9.21 | 9.25 | -4.54% | 62,783 | 59,042,381 |
| 2024-12-16 | 9.87 | 10.01 | 9.59 | 9.69 | -1.72% | 71,720 | 69,972,115 |
| 2024-12-13 | 10.23 | 10.32 | 9.85 | 9.86 | -4.64% | 103,551 | 103,395,289 |
| 2024-12-12 | 10.36 | 10.48 | 10.25 | 10.34 | +0.19% | 73,150 | 75,728,443 |
| 2024-12-11 | 10.42 | 10.44 | 10.21 | 10.32 | -0.86% | 80,584 | 83,067,174 |
| 2024-12-10 | 10.41 | 10.6 | 10.35 | 10.41 | +1.07% | 109,372 | 114,195,512 |
| 2024-12-09 | 10.42 | 10.52 | 10.22 | 10.3 | -0.29% | 78,040 | 80,853,982 |
| 2024-12-06 | 10.28 | 10.4 | 10.2 | 10.33 | +0.98% | 74,989 | 77,336,938 |
| 2024-12-05 | 10.25 | 10.37 | 10.13 | 10.23 | 0% | 75,368 | 77,043,567 |
| 2024-12-04 | 10.4 | 10.6 | 10.21 | 10.23 | -4.48% | 110,622 | 114,918,523 |
| 2024-12-03 | 10.3 | 10.94 | 10.04 | 10.71 | +4.08% | 187,587 | 196,386,627 |
| 2024-12-02 | 10.14 | 10.35 | 10.01 | 10.29 | +1.08% | 117,747 | 119,967,751 |
| 2024-11-29 | 10.55 | 10.63 | 10.06 | 10.18 | -4.41% | 162,022 | 165,579,977 |
| 2024-11-28 | 10.78 | 11.38 | 10.55 | 10.65 | -3.71% | 192,529 | 208,532,155 |
| 2024-11-27 | 11.1 | 11.85 | 10.93 | 11.06 | +1.47% | 208,333 | 236,071,087 |
| 2024-11-26 | 11.34 | 11.51 | 10.9 | 10.9 | -6.03% | 201,412 | 223,731,503 |
| 2024-11-25 | 10.65 | 11.86 | 10.44 | 11.6 | +5.07% | 269,302 | 299,753,211 |
| 2024-11-22 | 11.24 | 12.15 | 11.01 | 11.04 | -0.18% | 249,843 | 288,299,551 |
| 2024-11-21 | 11.36 | 11.92 | 10.91 | 11.06 | -3.24% | 207,750 | 234,843,255 |
| 2024-11-20 | 10.58 | 11.65 | 10.56 | 11.43 | +4.86% | 242,092 | 271,307,048 |
| 2024-11-19 | 10.52 | 11.05 | 10 | 10.9 | -1.36% | 231,393 | 241,061,371 |
| 2024-11-18 | 11.18 | 12.2 | 10.82 | 11.05 | -1.52% | 292,393 | 336,948,176 |
| 2024-11-15 | 10.49 | 11.99 | 10.45 | 11.22 | +3.6% | 319,730 | 360,148,345 |
| 2024-11-14 | 10.05 | 11.28 | 9.8 | 10.83 | +6.28% | 277,075 | 295,352,595 |
| 2024-11-13 | 10.5 | 10.6 | 10.03 | 10.19 | -5.47% | 183,262 | 188,345,636 |
| 2024-11-12 | 10.3 | 11.86 | 10.18 | 10.78 | +3.95% | 327,615 | 351,968,848 |
| 2024-11-11 | 9.38 | 11.3 | 9.26 | 10.37 | +10.08% | 232,829 | 234,670,129 |
| 2024-11-08 | 9.63 | 9.72 | 9.35 | 9.42 | -2.38% | 131,026 | 124,600,846 |
| 2024-11-07 | 9.2 | 9.82 | 9.11 | 9.65 | +4.44% | 173,754 | 165,918,843 |
| 2024-11-06 | 9.03 | 9.37 | 8.95 | 9.24 | +2.21% | 104,511 | 95,947,301 |
| 2024-11-05 | 8.96 | 9.06 | 8.88 | 9.04 | +2.15% | 54,412 | 48,956,076 |
| 2024-11-04 | 8.73 | 8.92 | 8.63 | 8.85 | +1.37% | 40,291 | 35,462,840 |
| 2024-11-01 | 8.98 | 9.09 | 8.62 | 8.73 | -3.22% | 65,548 | 57,800,530 |
| 2024-10-31 | 8.89 | 9.12 | 8.89 | 9.02 | +1.23% | 60,870 | 55,160,195 |
| 2024-10-30 | 8.85 | 9.11 | 8.82 | 8.91 | -0.45% | 58,807 | 52,709,203 |
| 2024-10-29 | 9.29 | 9.35 | 8.91 | 8.95 | -3.24% | 82,953 | 75,450,574 |
| 2024-10-28 | 9.19 | 9.29 | 9.01 | 9.25 | -0.54% | 91,844 | 84,345,928 |
| 2024-10-25 | 9.31 | 9.38 | 9.11 | 9.3 | -1.59% | 133,946 | 123,165,684 |
| 2024-10-24 | 9.02 | 9.71 | 8.93 | 9.45 | +4.19% | 159,883 | 149,130,320 |
| 2024-10-23 | 9.07 | 9.34 | 9 | 9.07 | +0.55% | 96,340 | 88,167,414 |
| 2024-10-22 | 8.9 | 9.11 | 8.82 | 9.02 | +1.35% | 68,811 | 61,833,635 |
| 2024-10-21 | 8.65 | 8.93 | 8.62 | 8.9 | +2.65% | 95,990 | 84,332,936 |
| 2024-10-18 | 8.55 | 8.81 | 8.44 | 8.67 | +1.29% | 90,002 | 77,510,887 |
| 2024-10-17 | 8.88 | 9 | 8.54 | 8.56 | -3.93% | 86,913 | 76,051,561 |
| 2024-10-16 | 8.62 | 9.14 | 8.62 | 8.91 | +0.91% | 88,790 | 79,298,981 |
| 2024-10-15 | 8.88 | 9.04 | 8.75 | 8.83 | -3.71% | 93,818 | 83,414,812 |
| 2024-10-14 | 8.68 | 9.5 | 8.5 | 9.17 | +2.57% | 134,434 | 119,543,464 |
| 2024-10-11 | 8.75 | 9.61 | 8.52 | 8.94 | +1.25% | 147,755 | 133,981,653 |
| 2024-10-10 | 8.47 | 9.26 | 8.33 | 8.83 | +6.39% | 131,286 | 115,156,252 |
| 2024-10-09 | 9.31 | 9.31 | 8.3 | 8.3 | -15.22% | 128,465 | 113,500,122 |
| 2024-10-08 | 10.2 | 10.25 | 9.01 | 9.79 | +12.27% | 184,641 | 176,999,053 |
| 2024-09-30 | 8.02 | 8.83 | 7.78 | 8.72 | +13.54% | 132,565 | 110,092,955 |
| 2024-09-27 | 7.43 | 7.73 | 7.31 | 7.68 | +4.77% | 63,588 | 47,899,353 |
| 2024-09-26 | 7.2 | 7.34 | 7.15 | 7.33 | +2.23% | 34,853 | 25,303,903 |
| 2024-09-25 | 7.1 | 7.35 | 7.05 | 7.17 | +2.14% | 52,949 | 38,088,236 |
| 2024-09-24 | 6.86 | 7.05 | 6.81 | 7.02 | +3.39% | 45,845 | 31,917,712 |
| 2024-09-23 | 6.75 | 6.79 | 6.59 | 6.79 | +1.34% | 22,797 | 15,325,457 |
| 2024-09-20 | 6.85 | 6.85 | 6.66 | 6.7 | -1.76% | 23,720 | 15,969,477 |
| 2024-09-19 | 6.55 | 6.87 | 6.55 | 6.82 | +3.81% | 36,875 | 24,935,369 |
| 2024-09-18 | 6.7 | 6.73 | 6.43 | 6.57 | -2.23% | 31,315 | 20,518,991 |
| 2024-09-13 | 6.86 | 6.88 | 6.7 | 6.72 | -1.75% | 18,409 | 12,468,863 |
| 2024-09-12 | 6.82 | 6.95 | 6.82 | 6.84 | -0.44% | 17,376 | 11,958,068 |
| 2024-09-11 | 6.9 | 6.94 | 6.77 | 6.87 | -0.58% | 17,399 | 11,929,379 |
| 2024-09-10 | 6.79 | 6.94 | 6.76 | 6.91 | +1.17% | 16,502 | 11,311,462 |
| 2024-09-09 | 6.75 | 6.83 | 6.65 | 6.83 | +0.44% | 17,234 | 11,653,038 |
| 2024-09-06 | 6.98 | 7.03 | 6.79 | 6.8 | -2.16% | 23,059 | 15,913,654 |
| 2024-09-05 | 6.93 | 7.01 | 6.87 | 6.95 | +0.58% | 17,736 | 12,299,480 |
| 2024-09-04 | 7.03 | 7.04 | 6.9 | 6.91 | -1.85% | 17,957 | 12,511,941 |
| 2024-09-03 | 6.99 | 7.1 | 6.92 | 7.04 | +0.43% | 21,891 | 15,325,337 |
| 2024-09-02 | 6.96 | 7.19 | 6.96 | 7.01 | -0.14% | 31,634 | 22,370,354 |
| 2024-08-30 | 6.81 | 7.11 | 6.81 | 7.02 | +2.48% | 48,006 | 33,431,606 |
| 2024-08-29 | 6.79 | 7.18 | 6.66 | 6.85 | +0.44% | 50,723 | 34,940,955 |
| 2024-08-28 | 6.83 | 7.03 | 6.76 | 6.82 | -1.87% | 34,055 | 23,498,843 |
| 2024-08-27 | 7.08 | 7.17 | 6.91 | 6.95 | -4.01% | 60,802 | 42,653,428 |
| 2024-08-26 | 6.62 | 7.45 | 6.62 | 7.24 | +9.37% | 82,487 | 58,249,866 |
| 2024-08-23 | 6.9 | 6.93 | 6.58 | 6.62 | -5.97% | 50,240 | 33,569,711 |
| 2024-08-22 | 7.14 | 7.18 | 7.02 | 7.04 | -1.4% | 15,226 | 10,817,220 |
| 2024-08-21 | 7.25 | 7.25 | 7.11 | 7.14 | -1.11% | 18,462 | 13,202,839 |
| 2024-08-20 | 7.33 | 7.36 | 7.14 | 7.22 | -1.5% | 28,334 | 20,461,645 |
| 2024-08-19 | 7.3 | 7.45 | 7.3 | 7.33 | -0.81% | 25,313 | 18,655,929 |
| 2024-08-16 | 7.59 | 7.64 | 7.38 | 7.39 | -2.38% | 34,711 | 25,955,365 |
| 2024-08-15 | 7.73 | 7.74 | 7.49 | 7.57 | -2.7% | 50,437 | 38,305,035 |
| 2024-08-14 | 7.65 | 8 | 7.56 | 7.78 | -0.13% | 68,819 | 53,109,765 |
| 2024-08-13 | 7.85 | 8.28 | 7.64 | 7.79 | -1.39% | 96,841 | 77,046,751 |
| 2024-08-12 | 7.43 | 8.2 | 7.35 | 7.9 | +6.33% | 79,704 | 61,964,027 |
| 2024-08-09 | 7.43 | 7.54 | 7.39 | 7.43 | -0.4% | 23,874 | 17,799,364 |
| 2024-08-08 | 7.4 | 7.52 | 7.29 | 7.46 | +1.91% | 36,600 | 27,136,913 |
| 2024-08-07 | 7.37 | 7.37 | 7.24 | 7.32 | -0.54% | 17,821 | 13,023,606 |
| 2024-08-06 | 7.21 | 7.36 | 7.19 | 7.36 | +2.22% | 26,065 | 18,961,643 |
| 2024-08-05 | 7.27 | 7.46 | 7.2 | 7.2 | -1.37% | 36,190 | 26,490,651 |
| 2024-08-02 | 7.26 | 7.38 | 7.23 | 7.3 | 0% | 23,527 | 17,219,216 |
| 2024-08-01 | 7.31 | 7.39 | 7.26 | 7.3 | -0.41% | 22,445 | 16,425,607 |
| 2024-07-31 | 7.18 | 7.33 | 7.13 | 7.33 | +2.52% | 31,621 | 22,929,774 |
| 2024-07-30 | 7.01 | 7.24 | 7.01 | 7.15 | +1.42% | 23,694 | 16,905,927 |
| 2024-07-29 | 7 | 7.07 | 6.91 | 7.05 | +0.86% | 15,834 | 11,107,259 |
| 2024-07-26 | 7.1 | 7.11 | 6.91 | 6.99 | +1.9% | 19,194 | 13,433,219 |
| 2024-07-25 | 6.82 | 6.94 | 6.71 | 6.86 | +0.29% | 21,144 | 14,435,188 |
| 2024-07-24 | 6.9 | 7.01 | 6.78 | 6.84 | -1.72% | 20,924 | 14,374,458 |
| 2024-07-23 | 6.98 | 7.19 | 6.95 | 6.96 | -0.57% | 26,284 | 18,658,306 |
| 2024-07-22 | 6.92 | 7.07 | 6.85 | 7 | +1.01% | 20,721 | 14,444,668 |
| 2024-07-19 | 6.9 | 6.97 | 6.78 | 6.93 | -0.29% | 21,383 | 14,721,722 |
| 2024-07-18 | 7.01 | 7.01 | 6.83 | 6.95 | -1.28% | 19,446 | 13,461,274 |
| 2024-07-17 | 7.14 | 7.14 | 6.99 | 7.04 | -0.85% | 15,730 | 11,078,289 |
| 2024-07-16 | 7.12 | 7.17 | 7.03 | 7.1 | -0.14% | 12,845 | 9,098,237 |
| 2024-07-15 | 7.35 | 7.35 | 7.07 | 7.11 | -2.07% | 18,699 | 13,305,222 |
| 2024-07-12 | 7.43 | 7.53 | 7.22 | 7.26 | -1.76% | 27,735 | 20,370,581 |
| 2024-07-11 | 7.15 | 7.42 | 7.15 | 7.39 | +5.27% | 42,054 | 30,722,729 |
| 2024-07-10 | 7.18 | 7.19 | 7 | 7.02 | -2.9% | 18,696 | 13,248,207 |
| 2024-07-09 | 7.16 | 7.25 | 6.91 | 7.23 | +0.7% | 34,168 | 24,259,874 |
| 2024-07-08 | 7.23 | 7.39 | 7.15 | 7.18 | -3.1% | 31,715 | 22,924,609 |
| 2024-07-05 | 7.63 | 7.81 | 7.29 | 7.41 | +2.63% | 49,763 | 37,183,482 |
| 2024-07-04 | 7.7 | 7.7 | 7.22 | 7.22 | -3.86% | 21,873 | 16,137,143 |
| 2024-07-03 | 7.66 | 7.68 | 7.48 | 7.51 | -0.79% | 18,431 | 13,926,666 |
| 2024-07-02 | 7.49 | 7.59 | 7.41 | 7.57 | +2.16% | 24,792 | 18,668,163 |
| 2024-07-01 | 7.22 | 7.44 | 7.16 | 7.41 | +2.49% | 21,466 | 15,771,535 |
| 2024-06-28 | 7.2 | 7.36 | 7.08 | 7.23 | +0.42% | 15,872 | 11,536,217 |
| 2024-06-27 | 7.41 | 7.45 | 7.2 | 7.2 | -2.96% | 19,356 | 14,150,300 |
| 2024-06-26 | 7.2 | 7.42 | 7.06 | 7.42 | +3.34% | 26,036 | 18,883,642 |
| 2024-06-25 | 7.23 | 7.32 | 7.15 | 7.18 | 0% | 20,331 | 14,684,303 |
| 2024-06-24 | 7.62 | 7.62 | 7.16 | 7.18 | -5.77% | 29,559 | 21,564,183 |
| 2024-06-21 | 7.71 | 7.71 | 7.48 | 7.62 | -0.91% | 19,989 | 15,210,567 |
| 2024-06-20 | 8.09 | 8.14 | 7.67 | 7.69 | -4.47% | 33,820 | 26,410,452 |
| 2024-06-19 | 7.89 | 8.13 | 7.89 | 8.05 | +2.42% | 29,387 | 23,580,715 |
| 2024-06-18 | 7.78 | 7.88 | 7.72 | 7.86 | +1.42% | 20,372 | 15,909,191 |
| 2024-06-17 | 7.94 | 7.94 | 7.71 | 7.75 | -2.88% | 30,533 | 23,801,656 |
| 2024-06-14 | 8.01 | 8.14 | 7.91 | 7.98 | -0.25% | 23,136 | 18,530,994 |
| 2024-06-13 | 8.23 | 8.26 | 7.96 | 8 | -2.91% | 28,422 | 22,892,466 |
| 2024-06-12 | 8.09 | 8.29 | 8.05 | 8.24 | -0.36% | 30,061 | 24,597,826 |
| 2024-06-11 | 8.09 | 8.44 | 8.08 | 8.27 | +3.5% | 53,786 | 44,494,993 |
| 2024-06-07 | 7.88 | 8.03 | 7.81 | 7.99 | +2.7% | 27,818 | 22,051,888 |
| 2024-06-06 | 8.09 | 8.19 | 7.7 | 7.78 | -3.35% | 36,987 | 29,195,596 |
| 2024-06-05 | 8.29 | 8.36 | 8 | 8.05 | -3.94% | 27,375 | 22,453,614 |
| 2024-06-04 | 8.27 | 8.44 | 8.12 | 8.38 | +0.96% | 35,010 | 29,033,748 |
| 2024-06-03 | 8.54 | 8.56 | 8.21 | 8.3 | -2.81% | 34,024 | 28,352,521 |
| 2024-05-31 | 8.63 | 8.65 | 8.41 | 8.54 | -1.27% | 36,576 | 31,178,456 |
| 2024-05-30 | 8.93 | 8.97 | 8.6 | 8.65 | -3.57% | 47,148 | 41,068,772 |
| 2024-05-29 | 9.14 | 9.2 | 8.9 | 8.97 | -3.03% | 48,897 | 44,247,286 |
| 2024-05-28 | 8.95 | 9.38 | 8.87 | 9.25 | +2.78% | 70,731 | 64,858,093 |
| 2024-05-27 | 8.85 | 9.02 | 8.65 | 9 | +1.12% | 43,264 | 38,385,008 |
| 2024-05-24 | 8.97 | 9.1 | 8.83 | 8.9 | -0.34% | 42,084 | 37,871,323 |
| 2024-05-23 | 9.19 | 9.2 | 8.85 | 8.93 | -3.35% | 63,271 | 56,662,665 |
| 2024-05-22 | 9.42 | 9.47 | 9.24 | 9.24 | -2.84% | 67,317 | 62,766,930 |
| 2024-05-21 | 9.55 | 9.65 | 9.44 | 9.51 | -2.26% | 62,979 | 59,923,964 |
| 2024-05-20 | 9.26 | 10 | 9.24 | 9.73 | +4.51% | 114,827 | 110,136,420 |
| 2024-05-17 | 9.31 | 9.58 | 9.16 | 9.31 | +0.22% | 71,380 | 66,709,541 |
| 2024-05-16 | 9.39 | 9.51 | 9.19 | 9.29 | -0.96% | 59,994 | 55,736,822 |
| 2024-05-15 | 9.7 | 9.74 | 9.35 | 9.38 | -4.67% | 102,506 | 97,131,482 |
| 2024-05-14 | 9.72 | 10.28 | 9.6 | 9.84 | -2.77% | 151,651 | 149,019,374 |
| 2024-05-13 | 9.1 | 10.86 | 9.04 | 10.12 | +11.82% | 217,322 | 219,049,181 |
| 2024-05-10 | 8.98 | 9.43 | 8.98 | 9.05 | +1% | 62,963 | 57,490,617 |
| 2024-05-09 | 8.76 | 8.96 | 8.76 | 8.96 | +2.4% | 41,491 | 36,952,532 |
| 2024-05-08 | 8.85 | 9 | 8.75 | 8.75 | -1.46% | 40,931 | 36,285,400 |
| 2024-05-07 | 8.84 | 8.95 | 8.78 | 8.88 | 0% | 42,992 | 38,048,248 |
| 2024-05-06 | 8.63 | 8.98 | 8.52 | 8.88 | +3.62% | 64,027 | 56,319,154 |
| 2024-04-30 | 8.61 | 8.78 | 8.52 | 8.57 | -0.92% | 37,299 | 32,192,799 |
| 2024-04-29 | 8.3 | 8.65 | 8.21 | 8.65 | +2.25% | 48,030 | 40,762,984 |
| 2024-04-26 | 8.42 | 8.48 | 8.32 | 8.46 | -0.24% | 47,699 | 40,124,807 |
| 2024-04-25 | 8.3 | 8.55 | 8.21 | 8.48 | +1.68% | 50,715 | 42,811,185 |
| 2024-04-24 | 8.34 | 8.48 | 8.12 | 8.34 | +0.72% | 54,033 | 44,598,856 |
| 2024-04-23 | 8.29 | 8.64 | 8.13 | 8.28 | +0.24% | 73,909 | 61,652,659 |
| 2024-04-22 | 8.53 | 8.8 | 8.21 | 8.26 | -9.73% | 113,187 | 94,817,950 |
| 2024-04-19 | 8.31 | 9.54 | 8.29 | 9.15 | +11.59% | 150,287 | 135,938,814 |
| 2024-04-18 | 8.51 | 8.66 | 8.13 | 8.2 | -3.64% | 62,541 | 51,804,851 |
| 2024-04-17 | 7.85 | 8.55 | 7.85 | 8.51 | +9.1% | 75,840 | 63,591,337 |
| 2024-04-16 | 9.2 | 9.22 | 7.77 | 7.8 | -15.22% | 115,674 | 95,170,771 |
| 2024-04-15 | 9.89 | 9.9 | 9.1 | 9.2 | -9.63% | 121,332 | 114,725,421 |
| 2024-04-12 | 9.78 | 10.55 | 9.76 | 10.18 | +3.04% | 131,353 | 134,130,851 |
| 2024-04-11 | 9.84 | 10.24 | 9.63 | 9.88 | -1.2% | 96,052 | 95,735,967 |
| 2024-04-10 | 9.74 | 10.68 | 9.74 | 10 | +0.3% | 134,360 | 137,259,726 |
| 2024-04-09 | 10.2 | 10.39 | 9.83 | 9.97 | -4.87% | 109,074 | 109,109,841 |
| 2024-04-08 | 9.5 | 10.8 | 9.45 | 10.48 | +6.4% | 184,752 | 187,293,817 |
| 2024-04-03 | 9.3 | 10.25 | 9.14 | 9.85 | +6.37% | 139,800 | 133,658,857 |
| 2024-04-02 | 9.1 | 9.36 | 8.99 | 9.26 | +3.81% | 87,549 | 80,907,697 |
| 2024-04-01 | 8.97 | 8.97 | 8.78 | 8.92 | +0.22% | 48,279 | 42,793,618 |
| 2024-03-29 | 8.64 | 8.92 | 8.6 | 8.9 | +3.49% | 55,262 | 48,910,561 |
| 2024-03-28 | 8.36 | 8.67 | 8.21 | 8.6 | +1.53% | 40,787 | 34,782,861 |
| 2024-03-27 | 8.65 | 9.44 | 8.47 | 8.47 | -2.76% | 71,155 | 63,143,168 |
| 2024-03-26 | 8.89 | 8.97 | 8.53 | 8.71 | -3.97% | 72,955 | 63,621,388 |
| 2024-03-25 | 8.84 | 9.52 | 8.61 | 9.07 | +3.07% | 94,281 | 85,792,729 |
| 2024-03-22 | 9.08 | 9.08 | 8.77 | 8.8 | -3.08% | 32,686 | 29,029,781 |
| 2024-03-21 | 9.17 | 9.17 | 8.97 | 9.08 | -0.22% | 28,819 | 26,069,647 |
| 2024-03-20 | 8.96 | 9.1 | 8.91 | 9.1 | +1.56% | 30,186 | 27,270,570 |
| 2024-03-19 | 9 | 9.13 | 8.96 | 8.96 | -0.88% | 30,125 | 27,245,618 |
| 2024-03-18 | 8.91 | 9.07 | 8.9 | 9.04 | +1.69% | 39,952 | 35,911,340 |
| 2024-03-15 | 8.78 | 8.9 | 8.68 | 8.89 | +1.37% | 31,170 | 27,463,018 |
| 2024-03-14 | 8.81 | 8.92 | 8.58 | 8.77 | -0.45% | 34,811 | 30,537,477 |
| 2024-03-13 | 8.72 | 8.85 | 8.62 | 8.81 | +0.34% | 33,483 | 29,290,345 |
| 2024-03-12 | 8.66 | 8.78 | 8.55 | 8.78 | +1.15% | 40,625 | 35,200,292 |
| 2024-03-11 | 8.55 | 8.68 | 8.46 | 8.68 | +2.12% | 28,156 | 24,146,655 |
| 2024-03-08 | 8.54 | 8.6 | 8.37 | 8.5 | -0.23% | 39,141 | 33,212,453 |
| 2024-03-07 | 8.8 | 8.91 | 8.49 | 8.52 | -3.18% | 67,544 | 58,779,744 |
| 2024-03-06 | 8.51 | 9.29 | 8.47 | 8.8 | +4.51% | 95,205 | 84,982,288 |
| 2024-03-05 | 8.7 | 8.71 | 8.41 | 8.42 | -3.77% | 29,801 | 25,412,880 |
| 2024-03-04 | 8.79 | 8.94 | 8.58 | 8.75 | -0.46% | 31,261 | 27,256,601 |
| 2024-03-01 | 8.77 | 8.96 | 8.67 | 8.79 | +0.92% | 40,479 | 35,698,321 |
| 2024-02-29 | 8.24 | 8.74 | 8.15 | 8.71 | +4.69% | 47,003 | 40,154,881 |
| 2024-02-28 | 9.27 | 9.35 | 8.3 | 8.32 | -8.47% | 73,631 | 65,105,627 |
| 2024-02-27 | 8.88 | 9.09 | 8.73 | 9.09 | +2.71% | 34,113 | 30,690,061 |
| 2024-02-26 | 8.75 | 9.1 | 8.75 | 8.85 | +1.26% | 39,284 | 34,920,958 |
| 2024-02-23 | 8.58 | 8.75 | 8.51 | 8.74 | +1.86% | 42,078 | 36,369,280 |
| 2024-02-22 | 8.35 | 8.58 | 8.27 | 8.58 | +2.75% | 45,672 | 38,681,461 |
| 2024-02-21 | 7.95 | 8.64 | 7.95 | 8.35 | +3.86% | 53,650 | 45,291,330 |
| 2024-02-20 | 8 | 8.05 | 7.8 | 8.04 | +0.25% | 31,305 | 24,916,782 |
| 2024-02-19 | 7.75 | 8.05 | 7.75 | 8.02 | +5.53% | 50,173 | 39,758,489 |
| 2024-02-08 | 7.29 | 7.69 | 6.96 | 7.6 | +9.2% | 57,284 | 41,881,127 |
| 2024-02-07 | 7.47 | 7.49 | 6.75 | 6.96 | -7.08% | 61,174 | 43,566,932 |
| 2024-02-06 | 7.2 | 7.77 | 6.51 | 7.49 | +0.27% | 66,336 | 46,979,161 |
| 2024-02-05 | 8.47 | 8.63 | 7.28 | 7.47 | -13.34% | 68,059 | 52,323,048 |
| 2024-02-02 | 9.16 | 9.22 | 8.26 | 8.62 | -4.86% | 47,602 | 41,806,898 |
| 2024-02-01 | 9.34 | 9.44 | 9.01 | 9.06 | -3.92% | 35,832 | 32,799,325 |
| 2024-01-31 | 9.72 | 9.99 | 9.36 | 9.43 | -5.23% | 37,964 | 36,614,192 |
| 2024-01-30 | 10.26 | 10.32 | 9.9 | 9.95 | -3.59% | 23,528 | 23,812,200 |
| 2024-01-29 | 10.55 | 10.6 | 10.32 | 10.32 | -2.73% | 37,573 | 39,328,355 |
| 2024-01-26 | 10.55 | 10.79 | 10.44 | 10.61 | +1.63% | 47,387 | 50,232,534 |
| 2024-01-25 | 9.88 | 10.58 | 9.84 | 10.44 | +5.67% | 47,307 | 48,433,085 |
| 2024-01-24 | 9.79 | 9.9 | 9.54 | 9.88 | +1.96% | 31,900 | 31,220,720 |
| 2024-01-23 | 9.52 | 9.76 | 9.41 | 9.69 | +1.79% | 31,430 | 30,131,453 |
| 2024-01-22 | 10.3 | 10.31 | 9.39 | 9.52 | -7.57% | 42,699 | 42,304,881 |
| 2024-01-19 | 10.41 | 10.5 | 10.22 | 10.3 | -0.96% | 29,078 | 30,014,900 |
| 2024-01-18 | 10.56 | 10.59 | 10.08 | 10.4 | -1.52% | 41,291 | 42,347,339 |
| 2024-01-17 | 10.88 | 10.88 | 10.54 | 10.56 | -3.03% | 25,437 | 27,215,367 |
| 2024-01-16 | 11.11 | 11.15 | 10.74 | 10.89 | -2.59% | 46,705 | 50,886,198 |
| 2024-01-15 | 11.2 | 11.39 | 11.09 | 11.18 | -0.27% | 36,009 | 40,305,448 |
| 2024-01-12 | 11.24 | 11.41 | 11.16 | 11.21 | -0.18% | 32,467 | 36,669,410 |
| 2024-01-11 | 11.14 | 11.27 | 11.09 | 11.23 | +0.81% | 19,060 | 21,323,696 |
| 2024-01-10 | 11.29 | 11.29 | 11.08 | 11.14 | -0.71% | 16,613 | 18,548,690 |
| 2024-01-09 | 11.15 | 11.29 | 11.05 | 11.22 | +0.81% | 20,784 | 23,291,589 |
| 2024-01-08 | 11.49 | 11.49 | 11.1 | 11.13 | -3.3% | 32,377 | 36,535,033 |
| 2024-01-05 | 11.73 | 11.77 | 11.48 | 11.51 | -2.04% | 26,824 | 31,191,449 |
| 2024-01-04 | 11.83 | 11.87 | 11.71 | 11.75 | -0.42% | 20,705 | 24,395,054 |
| 2024-01-03 | 11.84 | 11.88 | 11.73 | 11.8 | -0.67% | 31,267 | 36,885,623 |
| 2024-01-02 | 11.88 | 11.97 | 11.85 | 11.88 | +0.08% | 28,762 | 34,250,647 |
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：