股票概览
9.9
+6.45%
+0.6
9.28
开盘价
9.96
最高价
9.28
最低价
73,778
成交量
数据更新至: 2025-03-25
技术指标
9.53
MA5 (5日均线)
9.57
MA10 (10日均线)
9.32
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 | 9.28 | 9.96 | 9.28 | 9.9 | +6.45% | 73,778 | 71,727,556 |
| 2025-03-24 | 9.61 | 9.66 | 9.28 | 9.3 | -2.11% | 32,777 | 30,865,916 |
| 2025-03-21 | 9.46 | 9.68 | 9.2 | 9.5 | 0% | 44,832 | 42,209,599 |
| 2025-03-20 | 9.36 | 9.84 | 9.36 | 9.5 | +0.53% | 48,868 | 47,120,595 |
| 2025-03-19 | 9.43 | 9.53 | 9.14 | 9.45 | +0.43% | 46,387 | 43,488,665 |
| 2025-03-18 | 9.9 | 10.08 | 9.1 | 9.41 | -5.24% | 149,430 | 143,532,600 |
| 2025-03-17 | 9.7 | 10 | 9.7 | 9.93 | +2.58% | 70,049 | 69,202,616 |
| 2025-03-14 | 9.59 | 9.95 | 9.53 | 9.68 | +0.83% | 58,805 | 56,938,438 |
| 2025-03-13 | 9.53 | 9.65 | 9.25 | 9.6 | +1.48% | 57,714 | 54,790,418 |
| 2025-03-12 | 9.38 | 9.54 | 9.36 | 9.46 | +0.96% | 31,953 | 30,210,072 |
| 2025-03-11 | 9.32 | 9.46 | 9.28 | 9.37 | +0.21% | 26,628 | 24,967,995 |
| 2025-03-10 | 9.4 | 9.51 | 9.29 | 9.35 | -0.32% | 30,131 | 28,313,411 |
| 2025-03-07 | 9.25 | 9.41 | 9.22 | 9.38 | +1.3% | 37,153 | 34,621,433 |
| 2025-03-06 | 9.29 | 9.36 | 9.2 | 9.26 | -0.32% | 34,597 | 32,114,645 |
| 2025-03-05 | 9.08 | 9.39 | 9.01 | 9.29 | +3.22% | 64,967 | 60,220,586 |
| 2025-03-04 | 8.85 | 9.03 | 8.7 | 9 | +1.93% | 43,010 | 38,317,344 |
| 2025-03-03 | 8.6 | 8.98 | 8.58 | 8.83 | +1.85% | 41,235 | 36,524,136 |
| 2025-02-28 | 8.81 | 8.81 | 8.55 | 8.67 | -1.7% | 34,373 | 29,814,011 |
| 2025-02-27 | 8.68 | 8.88 | 8.67 | 8.82 | +1.61% | 30,316 | 26,643,180 |
| 2025-02-26 | 8.65 | 8.75 | 8.61 | 8.68 | 0% | 18,835 | 16,321,541 |
| 2025-02-25 | 8.8 | 8.8 | 8.63 | 8.68 | -2.03% | 40,143 | 34,954,623 |
| 2025-02-24 | 8.95 | 9.09 | 8.64 | 8.86 | -1.77% | 57,455 | 50,671,985 |
| 2025-02-21 | 8.68 | 9.05 | 8.59 | 9.02 | +3.56% | 62,168 | 54,931,959 |
| 2025-02-20 | 8.85 | 8.87 | 8.64 | 8.71 | -1.58% | 36,318 | 31,747,206 |
| 2025-02-19 | 8.88 | 8.99 | 8.63 | 8.85 | +4% | 63,050 | 55,610,487 |
| 2025-02-18 | 8.51 | 8.68 | 8.43 | 8.51 | -1.16% | 33,361 | 28,504,487 |
| 2025-02-17 | 8.3 | 8.69 | 8.3 | 8.61 | +4.62% | 44,210 | 37,665,850 |
| 2025-02-14 | 8.2 | 8.26 | 8.14 | 8.23 | +0.12% | 15,577 | 12,768,998 |
| 2025-02-13 | 8.38 | 8.38 | 8.18 | 8.22 | -1.08% | 20,449 | 16,892,453 |
| 2025-02-12 | 8.45 | 8.52 | 8.22 | 8.31 | -1.66% | 29,937 | 25,003,731 |
| 2025-02-11 | 8.53 | 8.53 | 8.3 | 8.45 | -0.59% | 31,881 | 26,838,583 |
| 2025-02-10 | 8.32 | 8.52 | 8.25 | 8.5 | 0% | 42,385 | 35,665,400 |
| 2025-02-07 | 8.58 | 8.68 | 8.39 | 8.5 | +1.19% | 37,020 | 31,555,721 |
| 2025-02-06 | 8.26 | 8.47 | 8.25 | 8.4 | +0.36% | 21,753 | 18,214,230 |
| 2025-02-05 | 8.29 | 8.4 | 8.1 | 8.37 | +0.97% | 23,529 | 19,476,872 |
| 2025-01-27 | 8.16 | 8.43 | 8.16 | 8.29 | +1.47% | 23,057 | 19,120,774 |
| 2025-01-24 | 8.01 | 8.31 | 7.96 | 8.17 | +1.87% | 25,198 | 20,426,079 |
| 2025-01-23 | 8.19 | 8.25 | 8.01 | 8.02 | -1.35% | 22,484 | 18,244,754 |
| 2025-01-22 | 8.31 | 8.31 | 8.01 | 8.13 | -2.52% | 29,263 | 23,645,586 |
| 2025-01-21 | 8.6 | 8.64 | 8.27 | 8.34 | -2.46% | 26,945 | 22,635,309 |
| 2025-01-20 | 8.79 | 8.79 | 8.4 | 8.55 | -1.84% | 33,184 | 28,215,176 |
| 2025-01-17 | 8.56 | 8.72 | 8.52 | 8.71 | +1.16% | 19,785 | 17,095,632 |
| 2025-01-16 | 8.4 | 8.74 | 8.4 | 8.61 | +2.5% | 25,758 | 22,146,806 |
| 2025-01-15 | 8.38 | 8.45 | 8.31 | 8.4 | 0% | 22,626 | 18,981,781 |
| 2025-01-14 | 8.3 | 8.44 | 8.16 | 8.4 | +2.44% | 28,277 | 23,523,001 |
| 2025-01-13 | 8.57 | 8.57 | 7.77 | 8.2 | -3.53% | 27,761 | 22,674,073 |
| 2025-01-10 | 8.57 | 8.85 | 8.5 | 8.5 | -0.93% | 26,381 | 22,867,990 |
| 2025-01-09 | 8.7 | 8.79 | 8.5 | 8.58 | -0.69% | 25,092 | 21,626,720 |
| 2025-01-08 | 8.65 | 8.81 | 8.25 | 8.64 | -1.82% | 50,623 | 43,136,819 |
| 2025-01-07 | 8.25 | 8.92 | 8.25 | 8.8 | +8.51% | 70,411 | 60,652,293 |
| 2025-01-06 | 8.55 | 8.55 | 8.03 | 8.11 | -5.37% | 36,807 | 30,190,199 |
| 2025-01-03 | 8.62 | 8.8 | 8.4 | 8.57 | -0.58% | 31,334 | 26,865,967 |
| 2025-01-02 | 8.6 | 8.88 | 8.27 | 8.62 | -0.81% | 32,600 | 28,133,837 |
| 2024-12-31 | 8.46 | 8.83 | 8.44 | 8.69 | +2.48% | 39,708 | 34,588,561 |
| 2024-12-30 | 8.32 | 8.62 | 8.23 | 8.48 | +1.56% | 29,665 | 25,105,560 |
| 2024-12-27 | 8.46 | 8.46 | 8.22 | 8.35 | +0.24% | 22,186 | 18,510,164 |
| 2024-12-26 | 7.94 | 8.59 | 7.85 | 8.33 | +5.04% | 36,616 | 30,514,452 |
| 2024-12-25 | 8.16 | 8.38 | 7.48 | 7.93 | -3.88% | 41,179 | 32,743,500 |
| 2024-12-24 | 8.1 | 8.33 | 7.97 | 8.25 | +1.98% | 38,942 | 31,874,479 |
| 2024-12-23 | 8.74 | 8.8 | 8.01 | 8.09 | -7.96% | 64,168 | 53,330,218 |
| 2024-12-20 | 8.65 | 8.88 | 8.59 | 8.79 | +2.21% | 27,012 | 23,632,672 |
| 2024-12-19 | 8.96 | 9.04 | 8.58 | 8.6 | -4.44% | 44,709 | 39,209,002 |
| 2024-12-18 | 8.82 | 9.15 | 8.65 | 9 | +1.81% | 43,250 | 38,506,826 |
| 2024-12-17 | 9.14 | 9.23 | 8.66 | 8.84 | -2.96% | 57,836 | 51,801,120 |
| 2024-12-16 | 9.52 | 9.61 | 9.07 | 9.11 | -4.21% | 75,333 | 70,116,538 |
| 2024-12-13 | 9.08 | 9.55 | 8.7 | 9.51 | +5.08% | 112,826 | 102,320,444 |
| 2024-12-12 | 8.99 | 9.25 | 8.91 | 9.05 | -0.98% | 50,056 | 45,431,842 |
| 2024-12-11 | 9.4 | 9.54 | 9.04 | 9.14 | +0.44% | 63,567 | 58,463,796 |
| 2024-12-10 | 9.65 | 9.77 | 8.89 | 9.1 | -4.61% | 146,182 | 134,690,029 |
| 2024-12-09 | 8.56 | 9.55 | 8.56 | 9.54 | +2.8% | 147,731 | 135,016,710 |
| 2024-12-06 | 9.38 | 9.9 | 9.23 | 9.28 | +0.54% | 167,399 | 160,196,302 |
| 2024-12-05 | 8.49 | 9.45 | 8.35 | 9.23 | +10.67% | 139,630 | 125,700,447 |
| 2024-12-04 | 8.21 | 8.68 | 8.08 | 8.34 | +0.48% | 75,109 | 62,831,856 |
| 2024-12-03 | 8.43 | 8.67 | 8.24 | 8.3 | -1.43% | 70,537 | 59,108,899 |
| 2024-12-02 | 8.6 | 8.6 | 8.16 | 8.42 | -2.21% | 70,092 | 58,629,307 |
| 2024-11-29 | 8.53 | 8.76 | 8.4 | 8.61 | +0.12% | 88,535 | 75,942,941 |
| 2024-11-28 | 7.78 | 8.8 | 7.71 | 8.6 | +10.26% | 124,663 | 104,470,692 |
| 2024-11-27 | 7.48 | 7.8 | 7.34 | 7.8 | +4.42% | 58,948 | 44,474,072 |
| 2024-11-26 | 7.17 | 7.58 | 7.17 | 7.47 | +3.46% | 57,221 | 42,605,209 |
| 2024-11-25 | 7.35 | 7.4 | 7.11 | 7.22 | -1.23% | 46,262 | 33,372,945 |
| 2024-11-22 | 7.27 | 7.37 | 7.18 | 7.31 | +0.55% | 42,114 | 30,685,241 |
| 2024-11-21 | 7.23 | 7.42 | 7.16 | 7.27 | +0.69% | 41,668 | 30,229,070 |
| 2024-11-20 | 6.97 | 7.25 | 6.92 | 7.22 | +3.59% | 44,745 | 31,841,277 |
| 2024-11-19 | 7.2 | 7.24 | 6.81 | 6.97 | -2.92% | 60,155 | 42,298,790 |
| 2024-11-18 | 7.52 | 7.65 | 7.07 | 7.18 | -5.77% | 44,885 | 32,535,947 |
| 2024-11-15 | 7.66 | 7.71 | 7.49 | 7.62 | -1.17% | 25,710 | 19,568,854 |
| 2024-11-14 | 7.68 | 7.88 | 7.57 | 7.71 | +0.39% | 52,822 | 40,828,038 |
| 2024-11-13 | 7.41 | 7.82 | 7.36 | 7.68 | +3.78% | 58,187 | 44,039,792 |
| 2024-11-12 | 7.95 | 8.1 | 7.33 | 7.4 | -6.57% | 99,227 | 77,045,305 |
| 2024-11-11 | 8.24 | 8.31 | 7.87 | 7.92 | -4.23% | 61,039 | 48,864,001 |
| 2024-11-08 | 8.26 | 8.44 | 8.16 | 8.27 | -0.48% | 40,061 | 33,128,731 |
| 2024-11-07 | 8.02 | 8.69 | 7.98 | 8.31 | +3.23% | 41,633 | 34,236,872 |
| 2024-11-06 | 8.06 | 8.15 | 7.94 | 8.05 | +0.88% | 32,755 | 26,282,692 |
| 2024-11-05 | 7.9 | 8.12 | 7.9 | 7.98 | +1.01% | 26,777 | 21,461,159 |
| 2024-11-04 | 8.1 | 8.24 | 7.77 | 7.9 | -2.35% | 35,927 | 28,817,088 |
| 2024-11-01 | 8.16 | 8.3 | 8 | 8.09 | -0.86% | 33,768 | 27,468,144 |
| 2024-10-31 | 8.26 | 8.31 | 8.03 | 8.16 | -0.12% | 32,399 | 26,436,886 |
| 2024-10-30 | 8.42 | 8.7 | 8.02 | 8.17 | -3.88% | 56,802 | 47,273,870 |
| 2024-10-29 | 8.25 | 9.02 | 8.21 | 8.5 | +3.53% | 70,412 | 61,073,586 |
| 2024-10-28 | 7.66 | 8.42 | 7.66 | 8.21 | +7.46% | 64,530 | 51,990,027 |
| 2024-10-25 | 7.61 | 7.77 | 7.61 | 7.64 | +0.13% | 27,097 | 20,800,780 |
| 2024-10-24 | 7.63 | 7.7 | 7.55 | 7.63 | 0% | 15,585 | 11,897,785 |
| 2024-10-23 | 7.62 | 7.68 | 7.59 | 7.63 | -0.39% | 11,240 | 8,583,721 |
| 2024-10-22 | 7.72 | 7.72 | 7.56 | 7.66 | +0.13% | 17,872 | 13,635,209 |
| 2024-10-21 | 7.66 | 7.87 | 7.59 | 7.65 | 0% | 31,768 | 24,413,445 |
| 2024-10-18 | 7.34 | 7.75 | 7.34 | 7.65 | +3.8% | 42,161 | 32,000,073 |
| 2024-10-17 | 7.4 | 7.52 | 7.3 | 7.37 | -0.81% | 19,844 | 14,651,408 |
| 2024-10-16 | 7.3 | 7.51 | 7.11 | 7.43 | +3.92% | 25,754 | 18,946,580 |
| 2024-10-15 | 7.65 | 7.65 | 7.15 | 7.15 | -5.55% | 41,218 | 30,556,527 |
| 2024-10-14 | 7.47 | 7.66 | 7.33 | 7.57 | +2.57% | 35,093 | 26,415,178 |
| 2024-10-11 | 7.34 | 7.77 | 7.22 | 7.38 | -0.27% | 32,908 | 24,745,834 |
| 2024-10-10 | 7.02 | 7.48 | 7 | 7.4 | +6.63% | 46,890 | 34,270,628 |
| 2024-10-09 | 7.03 | 7.25 | 6.94 | 6.94 | -6.09% | 36,480 | 25,817,921 |
| 2024-10-08 | 8.25 | 8.25 | 7.21 | 7.39 | +4.67% | 80,898 | 60,339,335 |
| 2024-09-30 | 6.6 | 7.22 | 6.6 | 7.06 | +8.28% | 60,317 | 42,006,401 |
| 2024-09-27 | 6.31 | 6.66 | 6.31 | 6.52 | +2.03% | 23,243 | 15,092,529 |
| 2024-09-26 | 6.19 | 6.41 | 6.17 | 6.39 | +2.08% | 28,336 | 17,896,897 |
| 2024-09-25 | 6.32 | 6.41 | 6.15 | 6.26 | 0% | 16,293 | 10,230,952 |
| 2024-09-24 | 6.22 | 6.32 | 6.21 | 6.26 | +0.64% | 10,348 | 6,491,249 |
| 2024-09-23 | 6.21 | 6.25 | 6.18 | 6.22 | +0.32% | 5,138 | 3,189,474 |
| 2024-09-20 | 6.21 | 6.27 | 6.16 | 6.2 | -0.48% | 4,382 | 2,715,733 |
| 2024-09-19 | 6.24 | 6.29 | 6.12 | 6.23 | 0% | 6,621 | 4,110,472 |
| 2024-09-18 | 6.31 | 6.4 | 6.1 | 6.23 | -1.74% | 10,930 | 6,809,897 |
| 2024-09-13 | 6.45 | 6.53 | 6.3 | 6.34 | -2.16% | 11,405 | 7,293,385 |
| 2024-09-12 | 6 | 6.93 | 6 | 6.48 | +8% | 35,396 | 22,840,289 |
| 2024-09-11 | 5.97 | 6.06 | 5.97 | 6 | 0% | 5,306 | 3,194,394 |
| 2024-09-10 | 6.04 | 6.06 | 5.95 | 6 | +0.33% | 4,149 | 2,483,947 |
| 2024-09-09 | 6.09 | 6.09 | 5.93 | 5.98 | -0.83% | 6,256 | 3,741,548 |
| 2024-09-06 | 5.82 | 6.05 | 5.8 | 6.03 | +3.43% | 9,870 | 5,833,881 |
| 2024-09-05 | 5.79 | 5.84 | 5.71 | 5.83 | +0.52% | 5,652 | 3,261,645 |
| 2024-09-04 | 5.82 | 5.88 | 5.76 | 5.8 | -1.02% | 5,126 | 2,976,260 |
| 2024-09-03 | 5.83 | 5.88 | 5.78 | 5.86 | -0.34% | 4,269 | 2,494,300 |
| 2024-09-02 | 5.95 | 5.97 | 5.77 | 5.88 | -2% | 6,335 | 3,727,145 |
| 2024-08-30 | 5.96 | 6.07 | 5.95 | 6 | +1.69% | 9,781 | 5,860,492 |
| 2024-08-29 | 5.87 | 6.04 | 5.87 | 5.9 | -0.17% | 7,189 | 4,267,103 |
| 2024-08-28 | 6.04 | 6.06 | 5.85 | 5.91 | -2.31% | 8,223 | 4,856,561 |
| 2024-08-27 | 6.02 | 6.15 | 5.97 | 6.05 | +0.5% | 5,964 | 3,620,511 |
| 2024-08-26 | 5.98 | 6.02 | 5.85 | 6.02 | +0.84% | 8,312 | 4,923,153 |
| 2024-08-23 | 6.19 | 6.19 | 5.89 | 5.97 | -2.77% | 11,078 | 6,645,907 |
| 2024-08-22 | 6.14 | 6.23 | 6.09 | 6.14 | +0.66% | 9,020 | 5,538,486 |
| 2024-08-21 | 6.18 | 6.18 | 6.08 | 6.1 | 0% | 5,093 | 3,104,012 |
| 2024-08-20 | 6.09 | 6.16 | 6.07 | 6.1 | 0% | 4,157 | 2,528,779 |
| 2024-08-19 | 6.15 | 6.23 | 6.08 | 6.1 | -1.93% | 6,929 | 4,237,700 |
| 2024-08-16 | 6.18 | 6.3 | 6.17 | 6.22 | +0.16% | 3,483 | 2,173,983 |
| 2024-08-15 | 6.22 | 6.27 | 6.11 | 6.21 | +0.49% | 7,068 | 4,383,046 |
| 2024-08-14 | 6.33 | 6.33 | 6.18 | 6.18 | -1.28% | 4,761 | 2,966,951 |
| 2024-08-13 | 6.34 | 6.34 | 6.24 | 6.26 | -0.79% | 8,048 | 5,047,991 |
| 2024-08-12 | 6.25 | 6.38 | 6.18 | 6.31 | +0.8% | 12,886 | 8,115,938 |
| 2024-08-09 | 6.15 | 6.38 | 6.01 | 6.26 | +0.97% | 14,030 | 8,660,047 |
| 2024-08-08 | 6.26 | 6.45 | 6.09 | 6.2 | -0.48% | 18,506 | 11,511,444 |
| 2024-08-07 | 5.99 | 6.25 | 5.96 | 6.23 | +4.01% | 17,261 | 10,673,827 |
| 2024-08-06 | 6.08 | 6.15 | 5.95 | 5.99 | -1.64% | 17,024 | 10,262,488 |
| 2024-08-05 | 5.8 | 6.21 | 5.76 | 6.09 | +3.92% | 30,250 | 18,220,930 |
| 2024-08-02 | 5.38 | 5.86 | 5.34 | 5.86 | +9.53% | 27,805 | 15,696,979 |
| 2024-08-01 | 5.38 | 5.42 | 5.33 | 5.35 | -0.37% | 5,775 | 3,105,262 |
| 2024-07-31 | 5.22 | 5.38 | 5.21 | 5.37 | +2.87% | 7,274 | 3,862,268 |
| 2024-07-30 | 5.24 | 5.26 | 5.21 | 5.22 | -0.38% | 3,286 | 1,716,924 |
| 2024-07-29 | 5.3 | 5.31 | 5.23 | 5.24 | -0.95% | 2,289 | 1,202,244 |
| 2024-07-26 | 5.28 | 5.33 | 5.22 | 5.29 | +1.15% | 4,710 | 2,485,010 |
| 2024-07-25 | 5.27 | 5.28 | 5.21 | 5.23 | -1.51% | 3,063 | 1,604,566 |
| 2024-07-24 | 5.33 | 5.37 | 5.23 | 5.31 | -0.38% | 5,132 | 2,712,938 |
| 2024-07-23 | 5.39 | 5.59 | 5.33 | 5.33 | -1.3% | 8,227 | 4,489,990 |
| 2024-07-22 | 5.31 | 5.4 | 5.27 | 5.4 | +1.69% | 6,976 | 3,716,287 |
| 2024-07-19 | 5.3 | 5.35 | 5.25 | 5.31 | +0.19% | 2,056 | 1,090,023 |
| 2024-07-18 | 5.29 | 5.32 | 5.21 | 5.3 | 0% | 4,418 | 2,321,707 |
| 2024-07-17 | 5.36 | 5.36 | 5.27 | 5.3 | -1.3% | 1,723 | 911,169 |
| 2024-07-16 | 5.37 | 5.42 | 5.3 | 5.37 | +0.37% | 2,519 | 1,345,731 |
| 2024-07-15 | 5.48 | 5.49 | 5.34 | 5.35 | -2.01% | 2,492 | 1,342,782 |
| 2024-07-12 | 5.49 | 5.49 | 5.41 | 5.46 | +0.37% | 3,900 | 2,118,935 |
| 2024-07-11 | 5.42 | 5.46 | 5.4 | 5.44 | +1.49% | 6,478 | 3,524,337 |
| 2024-07-10 | 5.35 | 5.47 | 5.33 | 5.36 | -1.47% | 5,252 | 2,836,952 |
| 2024-07-09 | 5.54 | 5.55 | 5.29 | 5.44 | +0.55% | 4,784 | 2,594,196 |
| 2024-07-08 | 5.57 | 5.67 | 5.41 | 5.41 | -2.87% | 3,469 | 1,930,008 |
| 2024-07-05 | 5.5 | 5.63 | 5.45 | 5.57 | +0.72% | 2,904 | 1,603,413 |
| 2024-07-04 | 5.7 | 5.79 | 5.5 | 5.53 | -3.99% | 9,401 | 5,267,169 |
| 2024-07-03 | 5.7 | 5.85 | 5.7 | 5.76 | +1.41% | 6,520 | 3,767,337 |
| 2024-07-02 | 5.62 | 5.74 | 5.62 | 5.68 | -0.87% | 5,758 | 3,282,081 |
| 2024-07-01 | 5.69 | 5.88 | 5.58 | 5.73 | +0.7% | 13,299 | 7,592,058 |
| 2024-06-28 | 5.54 | 5.69 | 5.54 | 5.69 | +2.71% | 7,073 | 3,982,298 |
| 2024-06-27 | 5.45 | 5.73 | 5.41 | 5.54 | +1.47% | 5,407 | 3,018,394 |
| 2024-06-26 | 5.38 | 5.56 | 5.38 | 5.46 | +0.92% | 3,567 | 1,953,587 |
| 2024-06-25 | 5.49 | 5.56 | 5.4 | 5.41 | -1.28% | 3,794 | 2,074,182 |
| 2024-06-24 | 5.73 | 5.75 | 5.43 | 5.48 | -4.53% | 9,222 | 5,135,179 |
| 2024-06-21 | 5.6 | 5.83 | 5.55 | 5.74 | +1.59% | 6,455 | 3,684,168 |
| 2024-06-20 | 5.56 | 5.73 | 5.56 | 5.65 | +1.07% | 7,219 | 4,091,029 |
| 2024-06-19 | 5.82 | 5.82 | 5.55 | 5.59 | -3.12% | 8,022 | 4,511,407 |
| 2024-06-18 | 5.89 | 5.89 | 5.75 | 5.77 | -1.2% | 8,851 | 5,119,817 |
| 2024-06-17 | 6.02 | 6.04 | 5.83 | 5.84 | -2.5% | 7,001 | 4,154,795 |
| 2024-06-14 | 5.97 | 5.99 | 5.87 | 5.99 | +1.01% | 3,000 | 1,782,673 |
| 2024-06-13 | 6.05 | 6.15 | 5.87 | 5.93 | -2.79% | 7,302 | 4,374,113 |
| 2024-06-12 | 5.82 | 6.24 | 5.82 | 6.1 | +4.81% | 12,341 | 7,544,761 |
| 2024-06-11 | 5.88 | 5.91 | 5.75 | 5.82 | -1.36% | 4,017 | 2,336,228 |
| 2024-06-07 | 5.76 | 6 | 5.76 | 5.9 | +2.79% | 5,827 | 3,440,684 |
| 2024-06-06 | 5.93 | 6 | 5.7 | 5.74 | -3.04% | 9,663 | 5,649,302 |
| 2024-06-05 | 5.9 | 6.03 | 5.9 | 5.92 | -0.34% | 3,906 | 2,318,406 |
| 2024-06-04 | 6.12 | 6.13 | 5.93 | 5.94 | -2.78% | 7,772 | 4,665,016 |
| 2024-06-03 | 6.15 | 6.56 | 6.05 | 6.11 | 0% | 10,052 | 6,311,490 |
| 2024-05-31 | 6.2 | 6.23 | 5.88 | 6.11 | -2.4% | 16,605 | 10,102,586 |
| 2024-05-30 | 6.18 | 6.45 | 6.13 | 6.26 | +1.46% | 22,753 | 14,450,775 |
| 2024-05-29 | 5.76 | 6.27 | 5.56 | 6.17 | +7.68% | 39,408 | 23,333,339 |
| 2024-05-28 | 5.28 | 5.9 | 5.24 | 5.73 | +8.11% | 24,014 | 13,443,644 |
| 2024-05-27 | 5.41 | 5.44 | 5.25 | 5.3 | -1.85% | 6,841 | 3,622,922 |
| 2024-05-24 | 5.36 | 5.44 | 5.33 | 5.4 | +0.75% | 3,827 | 2,063,228 |
| 2024-05-23 | 5.5 | 5.51 | 5.31 | 5.36 | -2.55% | 7,098 | 3,839,667 |
| 2024-05-22 | 5.52 | 5.55 | 5.5 | 5.5 | -0.36% | 6,217 | 3,428,160 |
| 2024-05-21 | 5.5 | 5.59 | 5.48 | 5.52 | -0.36% | 4,703 | 2,600,412 |
| 2024-05-20 | 5.55 | 5.63 | 5.51 | 5.54 | -0.18% | 4,554 | 2,535,662 |
| 2024-05-17 | 5.57 | 5.64 | 5.51 | 5.55 | -0.36% | 6,627 | 3,679,356 |
| 2024-05-16 | 5.62 | 5.66 | 5.55 | 5.57 | -0.54% | 7,242 | 4,038,805 |
| 2024-05-15 | 5.3 | 5.63 | 5.3 | 5.6 | +4.09% | 12,631 | 7,017,274 |
| 2024-05-14 | 5.23 | 5.48 | 5.22 | 5.38 | +3.07% | 11,724 | 6,303,734 |
| 2024-05-13 | 5.79 | 5.79 | 5.15 | 5.22 | -9.84% | 28,842 | 15,521,117 |
| 2024-05-10 | 6.07 | 6.12 | 5.78 | 5.79 | -5.7% | 17,369 | 10,247,839 |
| 2024-05-09 | 6.13 | 6.21 | 6.11 | 6.14 | -0.16% | 6,997 | 4,308,666 |
| 2024-05-08 | 6.13 | 6.18 | 6.09 | 6.15 | +0.65% | 6,403 | 3,921,478 |
| 2024-05-07 | 6.09 | 6.19 | 6.05 | 6.11 | -0.65% | 6,517 | 3,988,999 |
| 2024-05-06 | 6.25 | 6.4 | 5.93 | 6.15 | -3.91% | 20,503 | 12,503,077 |
| 2024-04-30 | 6.37 | 6.45 | 6.27 | 6.4 | -0.47% | 13,993 | 8,901,914 |
| 2024-04-29 | 6.38 | 6.49 | 6.31 | 6.43 | +1.26% | 17,096 | 10,956,070 |
| 2024-04-26 | 6.48 | 6.48 | 6.2 | 6.35 | +1.28% | 10,853 | 6,875,918 |
| 2024-04-25 | 6.21 | 6.38 | 6.21 | 6.27 | 0% | 7,416 | 4,675,754 |
| 2024-04-24 | 6.11 | 6.44 | 6.02 | 6.27 | +2.62% | 12,879 | 8,027,807 |
| 2024-04-23 | 6.12 | 6.26 | 6.1 | 6.11 | -0.65% | 10,196 | 6,272,499 |
| 2024-04-22 | 6.45 | 6.56 | 6.15 | 6.15 | -3.61% | 9,849 | 6,179,036 |
| 2024-04-19 | 6.64 | 6.64 | 6.31 | 6.38 | -2.74% | 9,698 | 6,257,938 |
| 2024-04-18 | 6.52 | 6.68 | 6.48 | 6.56 | -1.06% | 11,622 | 7,679,485 |
| 2024-04-17 | 6.31 | 6.67 | 6.31 | 6.63 | +5.07% | 12,712 | 8,370,734 |
| 2024-04-16 | 6.71 | 6.71 | 6.21 | 6.31 | -7.07% | 13,860 | 8,942,589 |
| 2024-04-15 | 6.81 | 6.88 | 6 | 6.79 | -1.45% | 25,384 | 16,804,620 |
| 2024-04-12 | 6.93 | 7.03 | 6.84 | 6.89 | -0.58% | 10,959 | 7,565,560 |
| 2024-04-11 | 6.8 | 7 | 6.72 | 6.93 | +2.06% | 9,382 | 6,472,151 |
| 2024-04-10 | 6.8 | 6.95 | 6.62 | 6.79 | +0.3% | 13,250 | 8,980,676 |
| 2024-04-09 | 6.76 | 6.91 | 6.58 | 6.77 | +0.15% | 19,339 | 13,102,692 |
| 2024-04-08 | 7.45 | 7.45 | 6.75 | 6.76 | -9.38% | 32,347 | 22,308,464 |
| 2024-04-03 | 7.85 | 8.07 | 7.46 | 7.46 | -5.57% | 27,696 | 21,014,854 |
| 2024-04-02 | 7.71 | 8.05 | 7.7 | 7.9 | +2.46% | 28,281 | 22,191,355 |
| 2024-04-01 | 7.72 | 7.85 | 7.69 | 7.71 | -1.78% | 21,863 | 16,931,355 |
| 2024-03-29 | 7.85 | 7.95 | 7.41 | 7.85 | -0.63% | 59,508 | 45,488,756 |
| 2024-03-28 | 8.01 | 8.16 | 7.65 | 7.9 | -1.37% | 57,609 | 45,675,061 |
| 2024-03-27 | 8 | 8.3 | 7.74 | 8.01 | -0.37% | 62,011 | 49,548,597 |
| 2024-03-26 | 7.2 | 8.24 | 7.14 | 8.04 | +11.05% | 85,898 | 66,251,287 |
| 2024-03-25 | 6.8 | 7.39 | 6.76 | 7.24 | +6.16% | 60,581 | 43,146,016 |
| 2024-03-22 | 6.71 | 6.85 | 6.68 | 6.82 | +1.79% | 21,260 | 14,439,898 |
| 2024-03-21 | 6.8 | 6.84 | 6.61 | 6.7 | -1.47% | 23,606 | 15,835,522 |
| 2024-03-20 | 6.47 | 6.89 | 6.36 | 6.8 | +5.1% | 47,422 | 31,852,126 |
| 2024-03-19 | 6.45 | 6.55 | 6.43 | 6.47 | 0% | 16,718 | 10,824,019 |
| 2024-03-18 | 6.42 | 6.65 | 6.36 | 6.47 | +0.62% | 26,112 | 16,955,059 |
| 2024-03-15 | 6.41 | 6.49 | 6.29 | 6.43 | +0.31% | 27,697 | 17,617,177 |
| 2024-03-14 | 6.4 | 6.55 | 6.35 | 6.41 | +0.16% | 18,483 | 11,917,655 |
| 2024-03-13 | 6.42 | 6.47 | 6.32 | 6.4 | 0% | 25,233 | 16,113,373 |
| 2024-03-12 | 6.51 | 6.66 | 6.32 | 6.4 | -1.39% | 39,177 | 25,213,692 |
| 2024-03-11 | 6.22 | 6.75 | 6.11 | 6.49 | +2.2% | 70,957 | 46,035,094 |
| 2024-03-08 | 5.65 | 6.68 | 5.55 | 6.35 | +12.39% | 77,617 | 46,604,090 |
| 2024-03-07 | 5.58 | 5.83 | 5.53 | 5.65 | +0.71% | 27,821 | 15,815,907 |
| 2024-03-06 | 5.48 | 5.61 | 5.45 | 5.61 | +2.94% | 28,053 | 15,486,701 |
| 2024-03-05 | 5.8 | 5.8 | 5.45 | 5.45 | -5.87% | 26,198 | 14,625,082 |
| 2024-03-04 | 6.08 | 6.1 | 5.67 | 5.79 | -5.24% | 36,885 | 21,482,137 |
| 2024-03-01 | 6.16 | 6.21 | 5.97 | 6.11 | -0.97% | 29,528 | 18,014,250 |
| 2024-02-29 | 5.95 | 6.25 | 5.85 | 6.17 | +1.48% | 29,057 | 17,734,272 |
| 2024-02-28 | 6.33 | 6.5 | 6.08 | 6.08 | -3.8% | 42,040 | 26,561,352 |
| 2024-02-27 | 6.26 | 6.35 | 6.22 | 6.32 | +0.48% | 27,384 | 17,242,764 |
| 2024-02-26 | 6.26 | 6.32 | 6.2 | 6.29 | 0% | 28,795 | 18,012,010 |
| 2024-02-23 | 6.27 | 6.33 | 6.13 | 6.29 | -0.32% | 31,514 | 19,574,932 |
| 2024-02-22 | 6.25 | 6.32 | 6.2 | 6.31 | -0.32% | 19,056 | 11,923,144 |
| 2024-02-21 | 6.15 | 6.52 | 6.11 | 6.33 | +3.26% | 28,495 | 17,914,474 |
| 2024-02-20 | 5.98 | 6.13 | 5.88 | 6.13 | +1.16% | 23,382 | 14,172,694 |
| 2024-02-19 | 5.83 | 6.06 | 5.65 | 6.06 | +0.17% | 24,385 | 14,379,298 |
| 2024-02-08 | 5.95 | 6.05 | 5.12 | 6.05 | -0.82% | 54,622 | 31,024,752 |
| 2024-02-07 | 6.16 | 6.16 | 5.67 | 6.1 | -1.61% | 27,053 | 16,232,947 |
| 2024-02-06 | 5.87 | 6.2 | 5.8 | 6.2 | +2.14% | 32,457 | 19,434,422 |
| 2024-02-05 | 6.25 | 6.25 | 5.6 | 6.07 | -3.8% | 22,014 | 12,977,798 |
| 2024-02-02 | 6.31 | 6.5 | 6 | 6.31 | -0.63% | 14,911 | 9,294,015 |
| 2024-02-01 | 6.18 | 6.37 | 5.86 | 6.35 | +2.58% | 21,074 | 12,883,763 |
| 2024-01-31 | 6.54 | 6.65 | 6.1 | 6.19 | -6.92% | 31,715 | 20,129,420 |
| 2024-01-30 | 6.63 | 6.93 | 6.5 | 6.65 | -0.3% | 22,315 | 15,000,532 |
| 2024-01-29 | 6.87 | 6.92 | 6.63 | 6.67 | -3.61% | 12,149 | 8,203,837 |
| 2024-01-26 | 6.68 | 6.93 | 6.6 | 6.92 | +2.98% | 24,664 | 16,511,593 |
| 2024-01-25 | 6.48 | 6.72 | 6.42 | 6.72 | +3.7% | 22,210 | 14,660,372 |
| 2024-01-24 | 6.33 | 6.55 | 6.33 | 6.48 | +0.93% | 13,720 | 8,828,905 |
| 2024-01-23 | 6.3 | 6.45 | 6.2 | 6.42 | +1.1% | 12,587 | 8,011,978 |
| 2024-01-22 | 6.48 | 6.51 | 6.24 | 6.35 | -2.01% | 19,183 | 12,184,023 |
| 2024-01-19 | 6.62 | 6.69 | 6.48 | 6.48 | -2.85% | 8,591 | 5,648,693 |
| 2024-01-18 | 6.63 | 6.74 | 6.3 | 6.67 | +1.06% | 23,965 | 15,548,654 |
| 2024-01-17 | 6.72 | 6.76 | 6.6 | 6.6 | -2.37% | 16,262 | 10,832,199 |
| 2024-01-16 | 6.87 | 6.87 | 6.74 | 6.76 | -1.31% | 8,335 | 5,662,073 |
| 2024-01-15 | 6.86 | 6.88 | 6.8 | 6.85 | -0.15% | 3,914 | 2,671,763 |
| 2024-01-12 | 7.05 | 7.12 | 6.84 | 6.86 | -2.7% | 11,761 | 8,177,167 |
| 2024-01-11 | 6.92 | 7.05 | 6.86 | 7.05 | +1.73% | 10,123 | 7,059,872 |
| 2024-01-10 | 6.91 | 6.95 | 6.78 | 6.93 | -0.14% | 14,108 | 9,689,297 |
| 2024-01-09 | 7.01 | 7.01 | 6.9 | 6.94 | +0.58% | 5,909 | 4,092,511 |
| 2024-01-08 | 7.03 | 7.04 | 6.86 | 6.9 | -1.43% | 11,807 | 8,204,250 |
| 2024-01-05 | 7.09 | 7.12 | 6.93 | 7 | -1.55% | 11,903 | 8,335,504 |
| 2024-01-04 | 7.06 | 7.17 | 6.98 | 7.11 | +0.99% | 15,788 | 11,201,530 |
| 2024-01-03 | 7.4 | 7.41 | 6.91 | 7.04 | -5.63% | 30,613 | 21,792,585 |
| 2024-01-02 | 7.42 | 7.47 | 7.38 | 7.46 | +0.4% | 9,732 | 7,213,452 |
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：