股票概览
9.45
+0.53%
+0.05
9.44
开盘价
9.47
最高价
9.2
最低价
77,784
成交量
数据更新至: 2025-03-25
技术指标
9.73
MA5 (5日均线)
9.91
MA10 (10日均线)
9.79
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 | 9.2 | 9.45 | +0.53% | 77,784 | 72,485,566 |
| 2025-03-24 | 9.86 | 9.86 | 9.28 | 9.4 | -4.08% | 137,420 | 130,686,751 |
| 2025-03-21 | 9.94 | 10 | 9.76 | 9.8 | -2% | 124,290 | 122,436,230 |
| 2025-03-20 | 10 | 10.06 | 9.94 | 10 | +0.1% | 105,100 | 105,021,859 |
| 2025-03-19 | 10.19 | 10.19 | 9.94 | 9.99 | -1.96% | 151,693 | 151,916,791 |
| 2025-03-18 | 10.36 | 10.4 | 10.15 | 10.19 | -1.64% | 192,130 | 196,627,979 |
| 2025-03-17 | 10.25 | 10.51 | 10.12 | 10.36 | +0.58% | 316,157 | 325,761,324 |
| 2025-03-14 | 9.9 | 10.39 | 9.9 | 10.3 | +4.67% | 426,627 | 432,723,426 |
| 2025-03-13 | 9.76 | 9.91 | 9.55 | 9.84 | +0.92% | 241,520 | 235,915,981 |
| 2025-03-12 | 9.8 | 9.9 | 9.69 | 9.75 | -0.61% | 181,341 | 176,973,490 |
| 2025-03-11 | 9.61 | 9.82 | 9.53 | 9.81 | +1.45% | 136,489 | 132,414,856 |
| 2025-03-10 | 9.6 | 9.69 | 9.52 | 9.67 | +0.42% | 113,404 | 109,033,558 |
| 2025-03-07 | 9.76 | 9.9 | 9.6 | 9.63 | -1.83% | 158,098 | 154,618,598 |
| 2025-03-06 | 9.67 | 9.85 | 9.67 | 9.81 | +0.72% | 174,252 | 170,334,290 |
| 2025-03-05 | 9.65 | 9.76 | 9.51 | 9.74 | +0.93% | 137,389 | 132,359,360 |
| 2025-03-04 | 9.41 | 9.67 | 9.39 | 9.65 | +1.69% | 105,833 | 100,924,426 |
| 2025-03-03 | 9.48 | 9.59 | 9.38 | 9.49 | +0.21% | 110,558 | 105,180,231 |
| 2025-02-28 | 9.64 | 9.69 | 9.44 | 9.47 | -2.57% | 122,673 | 116,940,872 |
| 2025-02-27 | 9.65 | 9.75 | 9.46 | 9.72 | +0.62% | 186,549 | 179,265,862 |
| 2025-02-26 | 9.7 | 9.78 | 9.57 | 9.66 | -0.1% | 160,765 | 155,305,025 |
| 2025-02-25 | 9.71 | 9.81 | 9.61 | 9.67 | -1.73% | 155,720 | 150,992,588 |
| 2025-02-24 | 9.65 | 9.86 | 9.62 | 9.84 | +0.51% | 209,406 | 204,717,828 |
| 2025-02-21 | 10.08 | 10.17 | 9.67 | 9.79 | -0.51% | 322,056 | 317,601,470 |
| 2025-02-20 | 9.6 | 10.2 | 9.51 | 9.84 | +3.36% | 451,803 | 446,007,362 |
| 2025-02-19 | 9.26 | 9.52 | 9.26 | 9.52 | +2.15% | 124,003 | 116,848,797 |
| 2025-02-18 | 9.57 | 9.58 | 9.24 | 9.32 | -2.61% | 152,762 | 143,399,039 |
| 2025-02-17 | 9.44 | 9.57 | 9.35 | 9.57 | +1.7% | 186,223 | 176,718,524 |
| 2025-02-14 | 9.59 | 9.63 | 9.35 | 9.41 | -1.88% | 178,563 | 168,621,172 |
| 2025-02-13 | 9.69 | 9.78 | 9.51 | 9.59 | -1.74% | 248,025 | 238,813,507 |
| 2025-02-12 | 9.6 | 9.88 | 9.52 | 9.76 | +0.62% | 335,672 | 325,361,432 |
| 2025-02-11 | 9.62 | 9.85 | 9.58 | 9.7 | +1.57% | 371,840 | 360,482,651 |
| 2025-02-10 | 9.58 | 9.62 | 9.41 | 9.55 | -0.1% | 272,799 | 259,031,000 |
| 2025-02-07 | 9.37 | 9.75 | 9.3 | 9.56 | +1.38% | 405,570 | 384,026,225 |
| 2025-02-06 | 9.16 | 9.48 | 9.07 | 9.43 | +3.06% | 288,704 | 269,437,706 |
| 2025-02-05 | 9.16 | 9.22 | 9.05 | 9.15 | +1.89% | 211,950 | 193,648,411 |
| 2025-01-27 | 9.5 | 9.58 | 8.97 | 8.98 | -5.37% | 288,868 | 266,929,339 |
| 2025-01-24 | 9.24 | 9.52 | 9.2 | 9.49 | +1.93% | 291,403 | 273,485,052 |
| 2025-01-23 | 9.55 | 9.69 | 9.28 | 9.31 | -2.51% | 409,464 | 388,799,127 |
| 2025-01-22 | 9.82 | 9.9 | 9.39 | 9.55 | -6.46% | 558,034 | 535,403,562 |
| 2025-01-21 | 10.86 | 11.11 | 10.21 | 10.21 | -9.96% | 613,146 | 642,989,464 |
| 2025-01-20 | 11.34 | 11.72 | 11.34 | 11.34 | -10% | 498,825 | 567,033,728 |
| 2025-01-17 | 14 | 14.6 | 12.6 | 12.6 | -10% | 932,552 | 1,215,979,993 |
| 2025-01-16 | 13.84 | 14 | 13.8 | 14 | +9.98% | 173,381 | 241,939,209 |
| 2025-01-15 | 12 | 12.73 | 10.9 | 12.73 | +10.03% | 684,238 | 811,520,128 |
| 2025-01-14 | 10.66 | 11.57 | 9.9 | 11.57 | +9.98% | 878,193 | 942,391,160 |
| 2025-01-13 | 10.52 | 10.52 | 10.27 | 10.52 | +10.04% | 500,872 | 526,622,950 |
| 2025-01-10 | 9.56 | 9.56 | 9.56 | 9.56 | +10.01% | 82,632 | 78,996,517 |
| 2025-01-09 | 7.85 | 8.69 | 7.85 | 8.69 | +10% | 191,136 | 163,789,627 |
| 2025-01-08 | 8 | 8.07 | 7.7 | 7.9 | -1.25% | 52,966 | 41,679,867 |
| 2025-01-07 | 8 | 8.08 | 7.72 | 8 | +0.13% | 61,454 | 48,522,973 |
| 2025-01-06 | 8.12 | 8.24 | 7.83 | 7.99 | -3.27% | 106,423 | 85,302,100 |
| 2025-01-03 | 8.16 | 8.99 | 7.9 | 8.26 | +1.1% | 139,885 | 117,485,203 |
| 2025-01-02 | 8.16 | 8.43 | 8.1 | 8.17 | +0.62% | 67,160 | 55,508,988 |
| 2024-12-31 | 8.3 | 8.4 | 8.12 | 8.12 | -1.58% | 49,685 | 41,006,965 |
| 2024-12-30 | 8.31 | 8.37 | 7.99 | 8.25 | -2.02% | 59,163 | 48,355,328 |
| 2024-12-27 | 8.08 | 8.6 | 8.08 | 8.42 | +3.44% | 58,035 | 48,760,938 |
| 2024-12-26 | 8.1 | 8.27 | 8.04 | 8.14 | +0.87% | 43,054 | 35,157,962 |
| 2024-12-25 | 8.29 | 8.34 | 7.99 | 8.07 | -2.65% | 49,633 | 40,261,340 |
| 2024-12-24 | 8.1 | 8.34 | 8.02 | 8.29 | +3.11% | 81,679 | 66,817,825 |
| 2024-12-23 | 8.56 | 8.61 | 8.03 | 8.04 | -6.73% | 91,851 | 75,285,725 |
| 2024-12-20 | 8.73 | 8.8 | 8.58 | 8.62 | -0.92% | 57,275 | 49,779,582 |
| 2024-12-19 | 8.55 | 8.74 | 8.43 | 8.7 | +0.12% | 68,033 | 58,503,867 |
| 2024-12-18 | 8.66 | 8.75 | 8.41 | 8.69 | 0% | 57,978 | 50,029,572 |
| 2024-12-17 | 9.42 | 9.42 | 8.63 | 8.69 | -7.16% | 106,662 | 94,694,512 |
| 2024-12-16 | 9.36 | 9.53 | 9.29 | 9.36 | +0.86% | 76,668 | 72,096,085 |
| 2024-12-13 | 9.58 | 9.6 | 9.26 | 9.28 | -3.53% | 78,716 | 74,012,758 |
| 2024-12-12 | 9.64 | 9.65 | 9.31 | 9.62 | +0.21% | 123,325 | 117,040,208 |
| 2024-12-11 | 9.1 | 9.95 | 9.03 | 9.6 | +5.84% | 187,015 | 177,885,507 |
| 2024-12-10 | 9.2 | 9.28 | 8.88 | 9.07 | +0.33% | 77,933 | 71,020,556 |
| 2024-12-09 | 9.11 | 9.2 | 8.93 | 9.04 | -1.2% | 56,774 | 51,473,970 |
| 2024-12-06 | 8.98 | 9.21 | 8.89 | 9.15 | +2.12% | 73,329 | 66,597,864 |
| 2024-12-05 | 8.9 | 8.97 | 8.8 | 8.96 | +0.34% | 57,663 | 51,360,071 |
| 2024-12-04 | 9.1 | 9.18 | 8.87 | 8.93 | -2.4% | 78,830 | 71,113,454 |
| 2024-12-03 | 9.2 | 9.24 | 8.96 | 9.15 | -0.44% | 77,567 | 70,686,982 |
| 2024-12-02 | 9.15 | 9.25 | 9.09 | 9.19 | +0.77% | 110,391 | 101,093,105 |
| 2024-11-29 | 9.14 | 9.25 | 8.91 | 9.12 | +0.44% | 116,285 | 105,581,081 |
| 2024-11-28 | 8.9 | 9.48 | 8.87 | 9.08 | +1.23% | 141,067 | 129,710,204 |
| 2024-11-27 | 8.81 | 9.1 | 8.61 | 8.97 | +1.01% | 139,252 | 122,828,563 |
| 2024-11-26 | 8.72 | 9.1 | 8.71 | 8.88 | +2.78% | 132,111 | 117,699,511 |
| 2024-11-25 | 8.6 | 8.72 | 8.39 | 8.64 | +0.7% | 104,321 | 88,936,513 |
| 2024-11-22 | 8.85 | 9.29 | 8.55 | 8.58 | -2.39% | 209,693 | 187,101,299 |
| 2024-11-21 | 8.33 | 8.88 | 8.28 | 8.79 | +5.52% | 138,473 | 119,103,436 |
| 2024-11-20 | 8.17 | 8.34 | 8.16 | 8.33 | +1.46% | 65,598 | 54,304,886 |
| 2024-11-19 | 8.19 | 8.23 | 7.97 | 8.21 | 0% | 69,395 | 56,422,889 |
| 2024-11-18 | 8.38 | 8.41 | 8.12 | 8.21 | +0.49% | 86,797 | 71,846,896 |
| 2024-11-15 | 8.16 | 8.4 | 8.15 | 8.17 | -0.85% | 60,844 | 50,401,854 |
| 2024-11-14 | 8.39 | 8.44 | 8.21 | 8.24 | -1.2% | 73,051 | 60,595,860 |
| 2024-11-13 | 8.19 | 8.35 | 8.1 | 8.34 | +1.21% | 76,305 | 62,998,533 |
| 2024-11-12 | 8.27 | 8.4 | 8.15 | 8.24 | -0.24% | 85,666 | 70,989,445 |
| 2024-11-11 | 8.14 | 8.27 | 8.01 | 8.26 | +2.1% | 66,069 | 54,118,038 |
| 2024-11-08 | 8.32 | 8.38 | 8.05 | 8.09 | -2.65% | 92,877 | 75,868,185 |
| 2024-11-07 | 8.06 | 8.32 | 8.04 | 8.31 | +2.34% | 94,944 | 77,958,121 |
| 2024-11-06 | 8.11 | 8.18 | 8.04 | 8.12 | +0.25% | 74,760 | 60,612,036 |
| 2024-11-05 | 8.05 | 8.19 | 8.03 | 8.1 | +0.87% | 68,781 | 55,690,880 |
| 2024-11-04 | 7.98 | 8.05 | 7.89 | 8.03 | +1.52% | 48,936 | 39,047,034 |
| 2024-11-01 | 8.2 | 8.27 | 7.88 | 7.91 | -4.12% | 99,617 | 79,802,080 |
| 2024-10-31 | 8.1 | 8.29 | 8.02 | 8.25 | +1.98% | 60,905 | 50,046,176 |
| 2024-10-30 | 7.92 | 8.18 | 7.92 | 8.09 | +1.13% | 77,689 | 62,861,763 |
| 2024-10-29 | 8.42 | 8.43 | 8 | 8 | -4.99% | 94,013 | 76,854,383 |
| 2024-10-28 | 8.11 | 8.42 | 8.11 | 8.42 | +3.57% | 81,143 | 67,684,618 |
| 2024-10-25 | 7.98 | 8.13 | 7.96 | 8.13 | +2.52% | 62,823 | 50,788,779 |
| 2024-10-24 | 7.85 | 7.98 | 7.78 | 7.93 | +1.02% | 50,509 | 39,872,220 |
| 2024-10-23 | 7.82 | 8.05 | 7.7 | 7.85 | +0.9% | 74,107 | 58,700,138 |
| 2024-10-22 | 7.58 | 7.78 | 7.56 | 7.78 | +2.5% | 56,313 | 43,395,658 |
| 2024-10-21 | 7.48 | 7.65 | 7.47 | 7.59 | +2.02% | 66,089 | 50,151,191 |
| 2024-10-18 | 7.36 | 7.56 | 7.3 | 7.44 | +1.09% | 59,723 | 44,249,953 |
| 2024-10-17 | 7.5 | 7.55 | 7.33 | 7.36 | -1.74% | 48,595 | 36,208,813 |
| 2024-10-16 | 7.39 | 7.55 | 7.35 | 7.49 | +0.54% | 39,750 | 29,760,522 |
| 2024-10-15 | 7.63 | 7.66 | 7.45 | 7.45 | -2.61% | 60,144 | 45,444,596 |
| 2024-10-14 | 7.54 | 7.7 | 7.46 | 7.65 | +1.06% | 50,031 | 38,053,901 |
| 2024-10-11 | 7.78 | 7.78 | 7.48 | 7.57 | -2.07% | 66,765 | 50,881,222 |
| 2024-10-10 | 7.72 | 7.85 | 7.48 | 7.73 | +0.39% | 77,003 | 59,344,968 |
| 2024-10-09 | 8.4 | 8.4 | 7.7 | 7.7 | -9.94% | 152,744 | 121,837,321 |
| 2024-10-08 | 8.72 | 8.72 | 8.14 | 8.55 | +7.82% | 207,557 | 176,959,956 |
| 2024-09-30 | 7.61 | 8.01 | 7.39 | 7.93 | +7.16% | 204,690 | 158,202,045 |
| 2024-09-27 | 7.28 | 7.41 | 7.14 | 7.4 | +2.21% | 83,855 | 61,036,124 |
| 2024-09-26 | 7.13 | 7.26 | 7.1 | 7.24 | +1.26% | 82,993 | 59,845,405 |
| 2024-09-25 | 7.13 | 7.31 | 7.1 | 7.15 | +1.71% | 120,028 | 86,399,726 |
| 2024-09-24 | 6.76 | 7.13 | 6.72 | 7.03 | +5.08% | 123,957 | 85,980,542 |
| 2024-09-23 | 6.78 | 6.82 | 6.66 | 6.69 | -2.05% | 56,579 | 37,971,713 |
| 2024-09-20 | 6.71 | 6.83 | 6.7 | 6.83 | +0.29% | 87,070 | 58,861,523 |
| 2024-09-19 | 6.63 | 6.98 | 6.6 | 6.81 | +1.64% | 120,356 | 81,765,844 |
| 2024-09-18 | 6.56 | 6.73 | 6.38 | 6.7 | +1.52% | 74,461 | 48,924,626 |
| 2024-09-13 | 6.51 | 6.74 | 6.48 | 6.6 | +1.54% | 75,361 | 50,056,273 |
| 2024-09-12 | 6.43 | 6.53 | 6.38 | 6.5 | +0.93% | 30,802 | 19,976,826 |
| 2024-09-11 | 6.54 | 6.64 | 6.37 | 6.44 | -1.98% | 35,487 | 22,999,479 |
| 2024-09-10 | 6.5 | 6.64 | 6.44 | 6.57 | +1.39% | 49,212 | 32,135,456 |
| 2024-09-09 | 6.35 | 6.54 | 6.25 | 6.48 | +1.09% | 42,036 | 27,096,828 |
| 2024-09-06 | 6.42 | 6.54 | 6.39 | 6.41 | -0.31% | 33,268 | 21,503,883 |
| 2024-09-05 | 6.33 | 6.46 | 6.29 | 6.43 | +1.74% | 27,579 | 17,683,224 |
| 2024-09-04 | 6.39 | 6.42 | 6.29 | 6.32 | -1.1% | 21,687 | 13,765,461 |
| 2024-09-03 | 6.39 | 6.44 | 6.32 | 6.39 | 0% | 23,683 | 15,125,372 |
| 2024-09-02 | 6.39 | 6.49 | 6.36 | 6.39 | -0.16% | 37,791 | 24,316,354 |
| 2024-08-30 | 6.31 | 6.47 | 6.26 | 6.4 | +1.27% | 38,593 | 24,674,573 |
| 2024-08-29 | 6.3 | 6.34 | 6.17 | 6.32 | +0.32% | 32,315 | 20,250,593 |
| 2024-08-28 | 6.22 | 6.37 | 6.18 | 6.3 | +1.29% | 31,625 | 19,924,912 |
| 2024-08-27 | 6.35 | 6.35 | 6.16 | 6.22 | -1.58% | 29,110 | 18,133,479 |
| 2024-08-26 | 6.17 | 6.38 | 6.12 | 6.32 | +2.27% | 25,217 | 15,873,999 |
| 2024-08-23 | 6.28 | 6.32 | 6.09 | 6.18 | -1.75% | 30,395 | 18,765,388 |
| 2024-08-22 | 6.32 | 6.42 | 6.28 | 6.29 | -1.1% | 14,865 | 9,424,438 |
| 2024-08-21 | 6.42 | 6.42 | 6.32 | 6.36 | -0.78% | 18,509 | 11,779,979 |
| 2024-08-20 | 6.51 | 6.53 | 6.36 | 6.41 | -1.54% | 19,708 | 12,668,063 |
| 2024-08-19 | 6.46 | 6.55 | 6.41 | 6.51 | +0.93% | 18,437 | 11,988,677 |
| 2024-08-16 | 6.55 | 6.55 | 6.44 | 6.45 | -0.92% | 20,778 | 13,487,715 |
| 2024-08-15 | 6.43 | 6.57 | 6.42 | 6.51 | +0.31% | 18,422 | 11,977,444 |
| 2024-08-14 | 6.55 | 6.57 | 6.47 | 6.49 | -0.31% | 20,043 | 13,076,570 |
| 2024-08-13 | 6.44 | 6.52 | 6.4 | 6.51 | +0.46% | 17,986 | 11,633,749 |
| 2024-08-12 | 6.52 | 6.57 | 6.45 | 6.48 | -0.61% | 25,432 | 16,483,002 |
| 2024-08-09 | 6.6 | 6.67 | 6.52 | 6.52 | -1.66% | 28,451 | 18,776,314 |
| 2024-08-08 | 6.61 | 6.65 | 6.53 | 6.63 | +0.45% | 25,635 | 16,909,843 |
| 2024-08-07 | 6.58 | 6.61 | 6.49 | 6.6 | +0.46% | 35,572 | 23,285,312 |
| 2024-08-06 | 6.51 | 6.6 | 6.49 | 6.57 | +1.39% | 25,212 | 16,498,513 |
| 2024-08-05 | 6.48 | 6.65 | 6.42 | 6.48 | -1.37% | 38,664 | 25,290,180 |
| 2024-08-02 | 6.61 | 6.67 | 6.52 | 6.57 | -0.9% | 35,595 | 23,459,219 |
| 2024-08-01 | 6.69 | 6.69 | 6.56 | 6.63 | -1.19% | 51,753 | 34,295,522 |
| 2024-07-31 | 6.54 | 7 | 6.51 | 6.71 | +2.76% | 79,832 | 53,467,251 |
| 2024-07-30 | 6.39 | 6.55 | 6.34 | 6.53 | +2.19% | 33,280 | 21,584,254 |
| 2024-07-29 | 6.3 | 6.42 | 6.25 | 6.39 | +1.91% | 35,530 | 22,643,196 |
| 2024-07-26 | 6.12 | 6.32 | 6.11 | 6.27 | +1.46% | 35,632 | 22,216,545 |
| 2024-07-25 | 6.15 | 6.24 | 6.06 | 6.18 | +0.49% | 23,473 | 14,489,194 |
| 2024-07-24 | 6.19 | 6.26 | 6.11 | 6.15 | -0.65% | 30,936 | 19,111,952 |
| 2024-07-23 | 6.2 | 6.35 | 6.18 | 6.19 | 0% | 34,155 | 21,454,515 |
| 2024-07-22 | 6.15 | 6.25 | 6.13 | 6.19 | +2.31% | 34,544 | 21,391,476 |
| 2024-07-19 | 6.05 | 6.08 | 5.97 | 6.05 | -0.17% | 19,990 | 12,069,160 |
| 2024-07-18 | 6.05 | 6.07 | 5.91 | 6.06 | 0% | 21,883 | 13,108,252 |
| 2024-07-17 | 6.09 | 6.15 | 6.01 | 6.06 | -0.49% | 16,287 | 9,887,065 |
| 2024-07-16 | 6.06 | 6.14 | 6 | 6.09 | +0.5% | 24,596 | 14,866,697 |
| 2024-07-15 | 6.26 | 6.26 | 6.01 | 6.06 | -3.19% | 30,229 | 18,444,631 |
| 2024-07-12 | 6.2 | 6.39 | 6.2 | 6.26 | +0.32% | 37,896 | 23,919,759 |
| 2024-07-11 | 6.04 | 6.27 | 6.03 | 6.24 | +5.05% | 38,990 | 24,099,946 |
| 2024-07-10 | 5.99 | 6.05 | 5.9 | 5.94 | -1.33% | 26,404 | 15,764,727 |
| 2024-07-09 | 6.02 | 6.07 | 5.8 | 6.02 | +0.17% | 36,511 | 21,792,051 |
| 2024-07-08 | 6.33 | 6.33 | 5.99 | 6.01 | -5.5% | 43,570 | 26,533,077 |
| 2024-07-05 | 6.28 | 6.39 | 6.16 | 6.36 | +1.27% | 18,925 | 11,962,930 |
| 2024-07-04 | 6.58 | 6.59 | 6.25 | 6.28 | -4.27% | 26,433 | 16,826,596 |
| 2024-07-03 | 6.52 | 6.62 | 6.49 | 6.56 | +0.46% | 26,157 | 17,188,221 |
| 2024-07-02 | 6.42 | 6.53 | 6.36 | 6.53 | +2.67% | 33,347 | 21,624,410 |
| 2024-07-01 | 6.36 | 6.4 | 6.26 | 6.36 | -0.16% | 33,303 | 21,068,792 |
| 2024-06-28 | 6.28 | 6.46 | 6.26 | 6.37 | +1.11% | 29,401 | 18,782,986 |
| 2024-06-27 | 6.33 | 6.41 | 6.26 | 6.3 | -0.79% | 16,398 | 10,388,735 |
| 2024-06-26 | 6.09 | 6.37 | 6.09 | 6.35 | +3.25% | 19,726 | 12,362,636 |
| 2024-06-25 | 6.07 | 6.25 | 6.05 | 6.15 | +1.49% | 25,641 | 15,815,654 |
| 2024-06-24 | 6.31 | 6.31 | 6.01 | 6.06 | -4.42% | 35,841 | 21,867,737 |
| 2024-06-21 | 6.37 | 6.4 | 6.26 | 6.34 | -0.47% | 16,589 | 10,533,605 |
| 2024-06-20 | 6.46 | 6.51 | 6.3 | 6.37 | -2% | 33,378 | 21,295,041 |
| 2024-06-19 | 6.53 | 6.53 | 6.37 | 6.5 | +0.46% | 20,481 | 13,274,925 |
| 2024-06-18 | 6.39 | 6.49 | 6.33 | 6.47 | +1.57% | 22,924 | 14,742,603 |
| 2024-06-17 | 6.44 | 6.46 | 6.32 | 6.37 | -1.39% | 22,228 | 14,181,840 |
| 2024-06-14 | 6.4 | 6.49 | 6.32 | 6.46 | 0% | 27,320 | 17,557,573 |
| 2024-06-13 | 6.58 | 6.63 | 6.42 | 6.46 | -1.97% | 26,473 | 17,201,865 |
| 2024-06-12 | 6.48 | 6.61 | 6.46 | 6.59 | +1.85% | 26,696 | 17,515,510 |
| 2024-06-11 | 6.5 | 6.55 | 6.39 | 6.47 | -0.92% | 32,227 | 20,792,756 |
| 2024-06-07 | 6.29 | 6.58 | 6.26 | 6.53 | +5.49% | 59,708 | 38,580,340 |
| 2024-06-06 | 6.56 | 6.6 | 6.13 | 6.19 | -5.64% | 64,919 | 40,922,548 |
| 2024-06-05 | 6.74 | 6.74 | 6.55 | 6.56 | -2.81% | 41,850 | 27,822,674 |
| 2024-06-04 | 6.88 | 6.89 | 6.67 | 6.75 | -2.46% | 40,270 | 27,151,312 |
| 2024-06-03 | 7.12 | 7.12 | 6.84 | 6.92 | -2.54% | 60,989 | 42,479,529 |
| 2024-05-31 | 7.12 | 7.15 | 7.09 | 7.1 | 0% | 21,550 | 15,337,733 |
| 2024-05-30 | 7.1 | 7.18 | 7.06 | 7.1 | -0.56% | 29,811 | 21,223,188 |
| 2024-05-29 | 7.05 | 7.2 | 7.02 | 7.14 | +0.85% | 23,198 | 16,547,105 |
| 2024-05-28 | 7.28 | 7.29 | 7.06 | 7.08 | -3.15% | 38,951 | 27,862,523 |
| 2024-05-27 | 7.35 | 7.47 | 7.17 | 7.31 | +1.11% | 40,554 | 29,475,279 |
| 2024-05-24 | 7.21 | 7.33 | 7.12 | 7.23 | +0.7% | 37,655 | 27,311,154 |
| 2024-05-23 | 7.44 | 7.45 | 7.11 | 7.18 | -3.36% | 47,887 | 34,661,969 |
| 2024-05-22 | 7.35 | 7.48 | 7.34 | 7.43 | +0.27% | 26,209 | 19,465,816 |
| 2024-05-21 | 7.53 | 7.55 | 7.39 | 7.41 | -2.24% | 46,446 | 34,550,959 |
| 2024-05-20 | 7.53 | 7.66 | 7.53 | 7.58 | +0.8% | 54,518 | 41,413,871 |
| 2024-05-17 | 7.48 | 7.53 | 7.38 | 7.52 | +1.08% | 38,595 | 28,800,711 |
| 2024-05-16 | 7.45 | 7.53 | 7.39 | 7.44 | +0.54% | 39,948 | 29,880,132 |
| 2024-05-15 | 7.4 | 7.48 | 7.31 | 7.4 | 0% | 34,978 | 25,971,553 |
| 2024-05-14 | 7.21 | 7.43 | 7.21 | 7.4 | +2.35% | 42,650 | 31,413,272 |
| 2024-05-13 | 7.31 | 7.4 | 7.21 | 7.23 | -2.82% | 51,884 | 37,782,296 |
| 2024-05-10 | 7.57 | 7.63 | 7.35 | 7.44 | -1.46% | 51,320 | 38,163,272 |
| 2024-05-09 | 7.46 | 7.63 | 7.43 | 7.55 | +1.89% | 61,047 | 46,099,711 |
| 2024-05-08 | 7.47 | 7.52 | 7.4 | 7.41 | -1.07% | 48,877 | 36,479,551 |
| 2024-05-07 | 7.4 | 7.5 | 7.39 | 7.49 | +0.81% | 51,963 | 38,674,129 |
| 2024-05-06 | 7.28 | 7.43 | 7.28 | 7.43 | +2.62% | 62,557 | 46,067,526 |
| 2024-04-30 | 7.39 | 7.45 | 7.19 | 7.24 | -2.16% | 73,022 | 53,170,112 |
| 2024-04-29 | 7.16 | 7.43 | 7.15 | 7.4 | +2.49% | 71,179 | 52,124,166 |
| 2024-04-26 | 7.08 | 7.24 | 7.06 | 7.22 | +1.26% | 75,537 | 54,048,138 |
| 2024-04-25 | 7.03 | 7.19 | 7.02 | 7.13 | +0.56% | 59,238 | 42,164,367 |
| 2024-04-24 | 6.85 | 7.09 | 6.84 | 7.09 | +3.05% | 53,142 | 37,252,595 |
| 2024-04-23 | 6.78 | 7.02 | 6.75 | 6.88 | +2.53% | 67,988 | 47,070,564 |
| 2024-04-22 | 6.92 | 6.92 | 6.43 | 6.71 | -2.61% | 87,233 | 58,474,051 |
| 2024-04-19 | 6.85 | 7.03 | 6.75 | 6.89 | +0.29% | 77,058 | 53,155,313 |
| 2024-04-18 | 7 | 7.06 | 6.8 | 6.87 | -2.55% | 121,653 | 84,539,340 |
| 2024-04-17 | 6.68 | 7.18 | 6.67 | 7.05 | +1.73% | 176,121 | 123,405,755 |
| 2024-04-16 | 7.2 | 7.37 | 6.93 | 6.93 | -10% | 105,578 | 73,920,923 |
| 2024-04-15 | 7.98 | 8.05 | 7.7 | 7.7 | -10.05% | 180,564 | 139,809,552 |
| 2024-04-12 | 8.48 | 8.64 | 8.12 | 8.56 | +1.42% | 327,598 | 276,651,541 |
| 2024-04-11 | 7.99 | 8.65 | 7.91 | 8.44 | +2.55% | 307,883 | 257,417,603 |
| 2024-04-10 | 8.03 | 8.36 | 7.86 | 8.23 | +2.24% | 222,991 | 181,730,666 |
| 2024-04-09 | 7.92 | 8.15 | 7.65 | 8.05 | +0.37% | 143,181 | 114,245,944 |
| 2024-04-08 | 8.3 | 8.43 | 7.97 | 8.02 | -1.72% | 225,829 | 185,653,394 |
| 2024-04-03 | 7.98 | 8.53 | 7.98 | 8.16 | +3.16% | 220,185 | 181,363,942 |
| 2024-04-02 | 7.83 | 8 | 7.82 | 7.91 | +1.28% | 71,422 | 56,361,723 |
| 2024-04-01 | 7.76 | 7.83 | 7.71 | 7.81 | +1.17% | 69,741 | 54,188,307 |
| 2024-03-29 | 7.55 | 7.72 | 7.48 | 7.72 | +3.07% | 52,789 | 40,191,185 |
| 2024-03-28 | 7.35 | 7.61 | 7.31 | 7.49 | +2.32% | 40,024 | 29,937,164 |
| 2024-03-27 | 7.52 | 7.56 | 7.32 | 7.32 | -2.4% | 39,766 | 29,532,512 |
| 2024-03-26 | 7.55 | 7.65 | 7.37 | 7.5 | -0.53% | 49,732 | 37,268,797 |
| 2024-03-25 | 7.72 | 7.82 | 7.5 | 7.54 | -2.96% | 66,379 | 50,951,048 |
| 2024-03-22 | 7.85 | 7.93 | 7.66 | 7.77 | -1.02% | 52,436 | 40,870,171 |
| 2024-03-21 | 7.8 | 7.89 | 7.69 | 7.85 | +0.77% | 48,082 | 37,540,209 |
| 2024-03-20 | 7.63 | 7.8 | 7.62 | 7.79 | +1.96% | 54,667 | 42,165,772 |
| 2024-03-19 | 7.69 | 7.75 | 7.61 | 7.64 | -0.26% | 49,718 | 38,133,702 |
| 2024-03-18 | 7.58 | 7.66 | 7.55 | 7.66 | +1.19% | 52,355 | 39,825,572 |
| 2024-03-15 | 7.4 | 7.57 | 7.36 | 7.57 | +1.88% | 58,984 | 44,089,569 |
| 2024-03-14 | 7.44 | 7.52 | 7.31 | 7.43 | -0.27% | 62,701 | 46,534,229 |
| 2024-03-13 | 7.38 | 7.49 | 7.28 | 7.45 | +0.4% | 62,105 | 45,882,873 |
| 2024-03-12 | 7.24 | 7.43 | 7.23 | 7.42 | +2.49% | 66,297 | 48,645,109 |
| 2024-03-11 | 7.07 | 7.25 | 7.07 | 7.24 | +1.54% | 41,632 | 29,884,967 |
| 2024-03-08 | 7.12 | 7.18 | 7.01 | 7.13 | +0.42% | 33,471 | 23,765,703 |
| 2024-03-07 | 7.09 | 7.31 | 7.05 | 7.1 | +0.71% | 61,983 | 44,461,568 |
| 2024-03-06 | 6.94 | 7.12 | 6.93 | 7.05 | +1.29% | 48,346 | 33,979,447 |
| 2024-03-05 | 7.12 | 7.15 | 6.91 | 6.96 | -2.66% | 58,565 | 40,870,749 |
| 2024-03-04 | 7.21 | 7.27 | 7.04 | 7.15 | -0.69% | 62,045 | 44,234,556 |
| 2024-03-01 | 7.17 | 7.27 | 7.11 | 7.2 | +0.42% | 55,836 | 40,073,702 |
| 2024-02-29 | 6.88 | 7.18 | 6.86 | 7.17 | +3.31% | 88,882 | 62,871,024 |
| 2024-02-28 | 7.73 | 7.93 | 6.93 | 6.94 | -9.64% | 173,525 | 128,913,926 |
| 2024-02-27 | 7.38 | 7.72 | 7.35 | 7.68 | +3.78% | 74,302 | 56,580,510 |
| 2024-02-26 | 7.21 | 7.58 | 7.11 | 7.4 | +2.64% | 104,722 | 77,270,382 |
| 2024-02-23 | 7 | 7.21 | 6.98 | 7.21 | +3.3% | 81,151 | 57,580,401 |
| 2024-02-22 | 6.71 | 6.99 | 6.7 | 6.98 | +3.41% | 80,366 | 55,233,796 |
| 2024-02-21 | 6.48 | 6.96 | 6.44 | 6.75 | +3.05% | 110,921 | 74,753,602 |
| 2024-02-20 | 6.44 | 6.57 | 6.31 | 6.55 | +1.87% | 85,470 | 55,392,308 |
| 2024-02-19 | 6.16 | 6.48 | 6.09 | 6.43 | +5.76% | 142,264 | 90,304,358 |
| 2024-02-08 | 5.69 | 6.12 | 5.24 | 6.08 | +7.8% | 183,483 | 104,748,514 |
| 2024-02-07 | 6.15 | 6.15 | 5.56 | 5.64 | -8.59% | 193,431 | 112,235,122 |
| 2024-02-06 | 6.2 | 6.4 | 5.89 | 6.17 | -5.66% | 199,645 | 120,352,326 |
| 2024-02-05 | 7.09 | 7.09 | 6.54 | 6.54 | -10.04% | 103,487 | 68,340,243 |
| 2024-02-02 | 7.76 | 7.87 | 7.02 | 7.27 | -5.46% | 95,348 | 70,711,578 |
| 2024-02-01 | 7.94 | 7.94 | 7.49 | 7.69 | -3.63% | 85,105 | 65,393,819 |
| 2024-01-31 | 8.44 | 8.47 | 7.9 | 7.98 | -5% | 72,161 | 58,703,560 |
| 2024-01-30 | 8.66 | 8.69 | 8.32 | 8.4 | -3.67% | 60,580 | 51,781,394 |
| 2024-01-29 | 9.05 | 9.05 | 8.68 | 8.72 | -3.43% | 74,559 | 65,633,055 |
| 2024-01-26 | 8.81 | 9.17 | 8.81 | 9.03 | +2.27% | 86,446 | 78,235,529 |
| 2024-01-25 | 8.57 | 8.86 | 8.47 | 8.83 | +3.76% | 80,602 | 69,839,566 |
| 2024-01-24 | 8.29 | 8.53 | 8.16 | 8.51 | +3.78% | 80,838 | 67,594,984 |
| 2024-01-23 | 8.33 | 8.38 | 8.06 | 8.2 | -0.73% | 90,079 | 73,767,041 |
| 2024-01-22 | 8.85 | 8.88 | 8.26 | 8.26 | -7.09% | 95,787 | 82,311,154 |
| 2024-01-19 | 8.94 | 9.09 | 8.87 | 8.89 | -0.56% | 54,359 | 48,713,407 |
| 2024-01-18 | 9.08 | 9.15 | 8.73 | 8.94 | -1.87% | 84,819 | 75,417,966 |
| 2024-01-17 | 9.23 | 9.37 | 9.1 | 9.11 | -2.15% | 47,537 | 43,883,495 |
| 2024-01-16 | 9.4 | 9.4 | 9.12 | 9.31 | -0.21% | 64,118 | 59,177,983 |
| 2024-01-15 | 9.12 | 9.45 | 9.12 | 9.33 | +1.19% | 76,634 | 71,542,859 |
| 2024-01-12 | 9.38 | 9.46 | 9.2 | 9.22 | -1.71% | 78,131 | 73,008,049 |
| 2024-01-11 | 9.36 | 9.43 | 9.3 | 9.38 | +0.75% | 70,518 | 66,057,468 |
| 2024-01-10 | 9.4 | 9.47 | 9.3 | 9.31 | -0.96% | 58,848 | 55,174,296 |
| 2024-01-09 | 9.27 | 9.54 | 9.27 | 9.4 | +1.29% | 84,395 | 79,530,203 |
| 2024-01-08 | 9.32 | 9.44 | 9.28 | 9.28 | -0.75% | 80,186 | 74,956,017 |
| 2024-01-05 | 9.5 | 9.59 | 9.32 | 9.35 | -1.37% | 97,185 | 91,520,622 |
| 2024-01-04 | 9.6 | 9.6 | 9.36 | 9.48 | -1.15% | 102,668 | 97,195,834 |
| 2024-01-03 | 9.7 | 9.79 | 9.51 | 9.59 | -1.64% | 135,152 | 130,028,118 |
| 2024-01-02 | 9.72 | 9.89 | 9.65 | 9.75 | -0.31% | 120,723 | 117,940,872 |
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：