股票概览
9.27
+0.87%
+0.08
9.23
开盘价
9.56
最高价
9.12
最低价
110,017
成交量
数据更新至: 2025-03-25
技术指标
9.44
MA5 (5日均线)
9.28
MA10 (10日均线)
9.08
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 | 9.23 | 9.56 | 9.12 | 9.27 | +0.87% | 110,017 | 102,979,659 |
| 2025-03-24 | 9.42 | 9.65 | 8.91 | 9.19 | -3.36% | 179,658 | 166,125,322 |
| 2025-03-21 | 9.56 | 9.73 | 9.37 | 9.51 | -1.35% | 192,352 | 183,551,746 |
| 2025-03-20 | 9.54 | 9.93 | 9.51 | 9.64 | +0.52% | 316,252 | 306,889,391 |
| 2025-03-19 | 9.27 | 9.65 | 9.21 | 9.59 | +3.23% | 262,766 | 247,786,434 |
| 2025-03-18 | 9.05 | 9.29 | 9.01 | 9.29 | +2.54% | 188,891 | 173,099,226 |
| 2025-03-17 | 9.02 | 9.07 | 8.9 | 9.06 | +0.67% | 106,499 | 95,851,001 |
| 2025-03-14 | 9.05 | 9.1 | 8.82 | 9 | -0.11% | 159,618 | 143,228,099 |
| 2025-03-13 | 9.2 | 9.25 | 8.85 | 9.01 | -2.49% | 164,530 | 148,083,523 |
| 2025-03-12 | 9.3 | 9.39 | 9.19 | 9.24 | -0.32% | 132,864 | 123,100,914 |
| 2025-03-11 | 9.1 | 9.4 | 9.1 | 9.27 | -0.32% | 143,121 | 132,298,398 |
| 2025-03-10 | 9.43 | 9.43 | 9.1 | 9.3 | -1.8% | 176,638 | 163,600,588 |
| 2025-03-07 | 9.24 | 9.55 | 9.09 | 9.47 | +2.38% | 297,691 | 277,765,141 |
| 2025-03-06 | 8.88 | 9.7 | 8.88 | 9.25 | +4.52% | 314,296 | 292,581,498 |
| 2025-03-05 | 8.5 | 8.95 | 8.47 | 8.85 | +3.39% | 193,556 | 168,141,105 |
| 2025-03-04 | 8.37 | 8.67 | 8.32 | 8.56 | +2.39% | 129,565 | 110,739,371 |
| 2025-03-03 | 8.27 | 8.55 | 8.15 | 8.36 | +2.2% | 149,110 | 124,720,439 |
| 2025-02-28 | 8.65 | 8.72 | 8.15 | 8.18 | -6.41% | 166,172 | 138,779,458 |
| 2025-02-27 | 8.86 | 8.92 | 8.5 | 8.74 | -1.91% | 197,705 | 172,130,912 |
| 2025-02-26 | 8.68 | 9 | 8.66 | 8.91 | +1.71% | 219,533 | 195,426,019 |
| 2025-02-25 | 8.7 | 8.93 | 8.61 | 8.76 | -0.23% | 194,989 | 172,203,870 |
| 2025-02-24 | 8.85 | 8.95 | 8.67 | 8.78 | -1.46% | 200,735 | 176,146,031 |
| 2025-02-21 | 8.86 | 9.03 | 8.68 | 8.91 | -0.67% | 304,089 | 269,079,846 |
| 2025-02-20 | 8.46 | 9.18 | 8.44 | 8.97 | +5.65% | 436,741 | 387,167,164 |
| 2025-02-19 | 8.12 | 8.49 | 8.12 | 8.49 | +4.04% | 220,536 | 185,429,617 |
| 2025-02-18 | 8.3 | 8.49 | 8.11 | 8.16 | -1.33% | 186,368 | 154,431,848 |
| 2025-02-17 | 8.13 | 8.3 | 8.11 | 8.27 | +1.6% | 125,849 | 103,497,959 |
| 2025-02-14 | 8.32 | 8.34 | 8.11 | 8.14 | -1.09% | 140,374 | 114,777,945 |
| 2025-02-13 | 8.65 | 8.69 | 8.22 | 8.23 | -4.63% | 220,529 | 184,576,450 |
| 2025-02-12 | 8.31 | 8.78 | 8.3 | 8.63 | +2.62% | 248,918 | 212,388,783 |
| 2025-02-11 | 8.5 | 8.6 | 8.38 | 8.41 | -1.98% | 193,670 | 163,876,302 |
| 2025-02-10 | 8.48 | 8.66 | 8.31 | 8.58 | +3% | 286,921 | 244,728,354 |
| 2025-02-07 | 8.31 | 8.45 | 8.21 | 8.33 | +0.24% | 300,450 | 250,608,049 |
| 2025-02-06 | 7.99 | 8.35 | 7.99 | 8.31 | +2.09% | 340,829 | 281,401,919 |
| 2025-02-05 | 7.79 | 8.22 | 7.66 | 8.14 | +5.71% | 226,773 | 182,166,345 |
| 2025-01-27 | 7.98 | 8.08 | 7.7 | 7.7 | -3.99% | 124,096 | 96,730,136 |
| 2025-01-24 | 7.99 | 8.07 | 7.78 | 8.02 | -0.62% | 182,855 | 145,115,915 |
| 2025-01-23 | 7.67 | 8.28 | 7.67 | 8.07 | +5.49% | 301,184 | 241,187,976 |
| 2025-01-22 | 7.77 | 7.78 | 7.56 | 7.65 | -2.55% | 117,317 | 89,572,795 |
| 2025-01-21 | 7.82 | 7.92 | 7.75 | 7.85 | +0.64% | 122,714 | 96,021,237 |
| 2025-01-20 | 7.88 | 7.96 | 7.71 | 7.8 | -1.02% | 146,969 | 114,783,129 |
| 2025-01-17 | 7.98 | 8.64 | 7.85 | 7.88 | -2.23% | 200,690 | 161,610,110 |
| 2025-01-16 | 7.94 | 8.23 | 7.69 | 8.06 | +2.41% | 251,454 | 199,521,471 |
| 2025-01-15 | 7.98 | 8.08 | 7.82 | 7.87 | -0.76% | 193,321 | 153,406,462 |
| 2025-01-14 | 7.64 | 8.1 | 7.49 | 7.93 | +5.03% | 281,581 | 219,753,302 |
| 2025-01-13 | 7.2 | 7.68 | 7.2 | 7.55 | -0.53% | 259,628 | 193,192,060 |
| 2025-01-10 | 8.1 | 8.2 | 7.59 | 7.59 | -3.92% | 504,906 | 397,256,213 |
| 2025-01-09 | 7.02 | 7.9 | 7.02 | 7.9 | +10.03% | 368,147 | 279,131,012 |
| 2025-01-08 | 6.69 | 7.37 | 6.61 | 7.18 | +7.16% | 285,290 | 202,352,036 |
| 2025-01-07 | 6.59 | 6.7 | 6.53 | 6.7 | +2.45% | 59,934 | 39,548,120 |
| 2025-01-06 | 6.54 | 6.7 | 6.18 | 6.54 | +1.24% | 74,917 | 48,935,665 |
| 2025-01-03 | 6.78 | 6.89 | 6.41 | 6.46 | -5.42% | 105,279 | 69,451,164 |
| 2025-01-02 | 6.85 | 6.98 | 6.75 | 6.83 | -0.15% | 80,987 | 55,589,205 |
| 2024-12-31 | 7.07 | 7.08 | 6.83 | 6.84 | -2.7% | 72,726 | 50,432,648 |
| 2024-12-30 | 7.26 | 7.27 | 6.93 | 7.03 | -3.3% | 130,757 | 91,973,318 |
| 2024-12-27 | 7.21 | 7.32 | 7.16 | 7.27 | +0.97% | 94,400 | 68,592,523 |
| 2024-12-26 | 7.19 | 7.28 | 7.13 | 7.2 | +0.98% | 105,693 | 76,072,747 |
| 2024-12-25 | 7.5 | 7.51 | 7.08 | 7.13 | -4.42% | 119,817 | 86,241,906 |
| 2024-12-24 | 7.48 | 7.53 | 7.24 | 7.46 | +2.19% | 132,218 | 97,764,114 |
| 2024-12-23 | 7.75 | 7.94 | 7.28 | 7.3 | -4.95% | 167,031 | 125,791,970 |
| 2024-12-20 | 7.69 | 7.78 | 7.59 | 7.68 | +0.13% | 111,360 | 85,581,550 |
| 2024-12-19 | 7.57 | 7.8 | 7.5 | 7.67 | +0.52% | 77,457 | 59,413,358 |
| 2024-12-18 | 7.72 | 7.85 | 7.53 | 7.63 | -1.17% | 96,800 | 74,334,530 |
| 2024-12-17 | 8.16 | 8.16 | 7.66 | 7.72 | -5.28% | 150,970 | 118,062,610 |
| 2024-12-16 | 8.14 | 8.21 | 8 | 8.15 | -0.37% | 89,714 | 72,704,542 |
| 2024-12-13 | 8.38 | 8.46 | 8.16 | 8.18 | -2.97% | 152,815 | 126,205,434 |
| 2024-12-12 | 8.53 | 8.61 | 8.3 | 8.43 | -1.63% | 148,104 | 124,736,902 |
| 2024-12-11 | 8.53 | 8.65 | 8.35 | 8.57 | +0.47% | 151,870 | 129,309,398 |
| 2024-12-10 | 8.67 | 8.88 | 8.52 | 8.53 | +0.59% | 216,818 | 188,345,376 |
| 2024-12-09 | 8.35 | 8.65 | 8.3 | 8.48 | +1.19% | 218,207 | 184,518,585 |
| 2024-12-06 | 8.26 | 8.5 | 8 | 8.38 | +0.96% | 240,171 | 198,139,854 |
| 2024-12-05 | 8.49 | 8.49 | 8.2 | 8.3 | -2.35% | 252,998 | 209,657,426 |
| 2024-12-04 | 8.01 | 8.59 | 7.95 | 8.5 | +5.72% | 355,720 | 294,127,325 |
| 2024-12-03 | 8.02 | 8.12 | 7.9 | 8.04 | 0% | 186,781 | 149,365,313 |
| 2024-12-02 | 7.8 | 8.27 | 7.75 | 8.04 | +3.74% | 321,063 | 257,456,746 |
| 2024-11-29 | 7.43 | 7.81 | 7.43 | 7.75 | +4.31% | 225,289 | 172,885,467 |
| 2024-11-28 | 7.36 | 7.52 | 7.32 | 7.43 | +0.68% | 75,905 | 56,606,236 |
| 2024-11-27 | 7.33 | 7.38 | 7.02 | 7.38 | 0% | 90,169 | 64,840,299 |
| 2024-11-26 | 7.54 | 7.58 | 7.36 | 7.38 | -1.99% | 83,361 | 62,015,897 |
| 2024-11-25 | 7.31 | 7.6 | 7.31 | 7.53 | +2.03% | 109,053 | 81,293,129 |
| 2024-11-22 | 7.53 | 7.75 | 7.37 | 7.38 | -1.99% | 154,786 | 117,267,447 |
| 2024-11-21 | 7.5 | 7.66 | 7.41 | 7.53 | -0.4% | 108,381 | 81,622,932 |
| 2024-11-20 | 7.31 | 7.64 | 7.28 | 7.56 | +3.56% | 136,648 | 102,516,212 |
| 2024-11-19 | 7.03 | 7.3 | 6.99 | 7.3 | +4.43% | 103,783 | 74,256,255 |
| 2024-11-18 | 7.23 | 7.29 | 6.89 | 6.99 | -2.78% | 110,219 | 78,125,200 |
| 2024-11-15 | 7.42 | 7.51 | 7.18 | 7.19 | -2.97% | 105,741 | 77,577,451 |
| 2024-11-14 | 7.79 | 7.83 | 7.39 | 7.41 | -4.63% | 113,729 | 86,448,491 |
| 2024-11-13 | 7.54 | 7.86 | 7.4 | 7.77 | +2.91% | 170,537 | 131,139,955 |
| 2024-11-12 | 7.87 | 7.87 | 7.46 | 7.55 | -3.21% | 175,441 | 133,747,470 |
| 2024-11-11 | 7.71 | 7.86 | 7.66 | 7.8 | +0.78% | 185,182 | 143,685,097 |
| 2024-11-08 | 7.85 | 8.03 | 7.72 | 7.74 | -0.9% | 226,618 | 177,578,554 |
| 2024-11-07 | 7.52 | 7.97 | 7.37 | 7.81 | +3.86% | 309,778 | 236,849,566 |
| 2024-11-06 | 7.51 | 7.8 | 7.46 | 7.52 | -1.44% | 320,181 | 242,332,333 |
| 2024-11-05 | 7.41 | 7.78 | 7.24 | 7.63 | +4.81% | 486,968 | 367,795,126 |
| 2024-11-04 | 6.68 | 7.28 | 6.68 | 7.28 | +9.97% | 195,102 | 139,654,130 |
| 2024-11-01 | 6.85 | 6.91 | 6.59 | 6.62 | -4.06% | 138,205 | 92,877,875 |
| 2024-10-31 | 6.82 | 6.95 | 6.77 | 6.9 | +0.44% | 153,860 | 105,584,800 |
| 2024-10-30 | 6.65 | 6.9 | 6.58 | 6.87 | +1.78% | 166,943 | 112,444,590 |
| 2024-10-29 | 6.78 | 7 | 6.63 | 6.75 | -0.44% | 209,434 | 142,716,687 |
| 2024-10-28 | 6.43 | 6.93 | 6.43 | 6.78 | +5.61% | 217,717 | 146,973,819 |
| 2024-10-25 | 6.34 | 6.43 | 6.31 | 6.42 | +1.9% | 110,595 | 70,552,584 |
| 2024-10-24 | 6.43 | 6.55 | 6.27 | 6.3 | -2.17% | 131,857 | 83,655,180 |
| 2024-10-23 | 6.3 | 6.63 | 6.15 | 6.44 | +3.7% | 236,954 | 152,147,021 |
| 2024-10-22 | 6.03 | 6.22 | 5.99 | 6.21 | +2.99% | 128,352 | 78,578,921 |
| 2024-10-21 | 6.02 | 6.1 | 5.97 | 6.03 | +0.17% | 115,453 | 69,698,554 |
| 2024-10-18 | 5.87 | 6.09 | 5.84 | 6.02 | +2.21% | 128,215 | 76,284,054 |
| 2024-10-17 | 6.01 | 6.08 | 5.88 | 5.89 | -2.16% | 93,910 | 56,151,739 |
| 2024-10-16 | 5.99 | 6.05 | 5.94 | 6.02 | +0.84% | 69,062 | 41,375,404 |
| 2024-10-15 | 6.11 | 6.16 | 5.97 | 5.97 | -2.13% | 87,478 | 53,048,971 |
| 2024-10-14 | 6.05 | 6.14 | 5.94 | 6.1 | +0.83% | 98,546 | 59,687,235 |
| 2024-10-11 | 6.19 | 6.24 | 5.98 | 6.05 | -2.89% | 108,064 | 65,787,732 |
| 2024-10-10 | 6.25 | 6.41 | 6.08 | 6.23 | -0.32% | 125,714 | 78,702,590 |
| 2024-10-09 | 6.75 | 6.75 | 6.25 | 6.25 | -9.94% | 207,293 | 133,490,478 |
| 2024-10-08 | 7.38 | 7.38 | 6.55 | 6.94 | +3.43% | 289,931 | 202,124,372 |
| 2024-09-30 | 6.39 | 6.77 | 6.28 | 6.71 | +9.11% | 253,563 | 165,787,782 |
| 2024-09-27 | 6.01 | 6.18 | 5.97 | 6.15 | +3.89% | 66,465 | 40,303,691 |
| 2024-09-26 | 5.77 | 5.92 | 5.67 | 5.92 | +4.04% | 83,911 | 48,774,751 |
| 2024-09-25 | 5.68 | 5.85 | 5.68 | 5.69 | +0.71% | 82,130 | 47,351,856 |
| 2024-09-24 | 5.45 | 5.65 | 5.44 | 5.65 | +4.24% | 74,987 | 41,732,084 |
| 2024-09-23 | 5.46 | 5.47 | 5.38 | 5.42 | -0.73% | 36,743 | 19,959,072 |
| 2024-09-20 | 5.43 | 5.48 | 5.42 | 5.46 | +0.18% | 37,240 | 20,296,499 |
| 2024-09-19 | 5.24 | 5.5 | 5.24 | 5.45 | +4.21% | 66,213 | 35,814,987 |
| 2024-09-18 | 5.28 | 5.31 | 5.13 | 5.23 | -0.95% | 43,051 | 22,375,333 |
| 2024-09-13 | 5.41 | 5.43 | 5.28 | 5.28 | -2.22% | 38,726 | 20,651,474 |
| 2024-09-12 | 5.39 | 5.53 | 5.39 | 5.4 | -0.37% | 36,962 | 20,191,002 |
| 2024-09-11 | 5.43 | 5.47 | 5.38 | 5.42 | -0.73% | 33,541 | 18,179,032 |
| 2024-09-10 | 5.44 | 5.48 | 5.27 | 5.46 | +0.55% | 59,955 | 32,199,995 |
| 2024-09-09 | 5.4 | 5.47 | 5.32 | 5.43 | +0.37% | 56,643 | 30,670,108 |
| 2024-09-06 | 5.58 | 5.61 | 5.4 | 5.41 | -3.05% | 55,199 | 30,297,391 |
| 2024-09-05 | 5.55 | 5.61 | 5.53 | 5.58 | +0.9% | 48,509 | 27,028,302 |
| 2024-09-04 | 5.5 | 5.6 | 5.5 | 5.53 | -0.54% | 38,722 | 21,491,024 |
| 2024-09-03 | 5.46 | 5.56 | 5.41 | 5.56 | +1.83% | 49,997 | 27,578,913 |
| 2024-09-02 | 5.55 | 5.63 | 5.45 | 5.46 | -2.5% | 70,979 | 39,382,336 |
| 2024-08-30 | 5.48 | 5.67 | 5.46 | 5.6 | +2.56% | 69,467 | 38,741,235 |
| 2024-08-29 | 5.31 | 5.49 | 5.27 | 5.46 | +2.82% | 65,087 | 35,238,275 |
| 2024-08-28 | 5.17 | 5.37 | 5.17 | 5.31 | +1.53% | 53,170 | 28,121,434 |
| 2024-08-27 | 5.36 | 5.39 | 5.2 | 5.23 | -2.79% | 60,131 | 31,681,900 |
| 2024-08-26 | 5.37 | 5.46 | 5.35 | 5.38 | +0.19% | 64,507 | 34,801,954 |
| 2024-08-23 | 5.45 | 5.47 | 5.27 | 5.37 | -3.07% | 107,921 | 57,848,605 |
| 2024-08-22 | 5.72 | 5.77 | 5.52 | 5.54 | -3.48% | 73,672 | 41,379,388 |
| 2024-08-21 | 5.69 | 5.82 | 5.68 | 5.74 | +0.35% | 57,110 | 32,815,376 |
| 2024-08-20 | 5.94 | 5.95 | 5.69 | 5.72 | -3.7% | 73,391 | 42,435,588 |
| 2024-08-19 | 6.04 | 6.11 | 5.93 | 5.94 | -1.98% | 73,884 | 44,451,180 |
| 2024-08-16 | 6.09 | 6.14 | 6.05 | 6.06 | -0.82% | 41,800 | 25,467,337 |
| 2024-08-15 | 6 | 6.16 | 5.94 | 6.11 | +1.66% | 73,938 | 44,864,572 |
| 2024-08-14 | 6.07 | 6.09 | 5.97 | 6.01 | -0.5% | 34,872 | 20,981,056 |
| 2024-08-13 | 5.98 | 6.06 | 5.93 | 6.04 | +1% | 35,137 | 21,040,513 |
| 2024-08-12 | 5.98 | 6.06 | 5.95 | 5.98 | -0.83% | 47,431 | 28,476,612 |
| 2024-08-09 | 6.1 | 6.18 | 6.03 | 6.03 | -0.99% | 49,614 | 30,262,567 |
| 2024-08-08 | 6.13 | 6.14 | 5.96 | 6.09 | -0.81% | 72,107 | 43,616,461 |
| 2024-08-07 | 6.18 | 6.24 | 6.11 | 6.14 | -0.65% | 64,790 | 40,021,028 |
| 2024-08-06 | 6.15 | 6.24 | 6.07 | 6.18 | +1.48% | 71,658 | 43,955,570 |
| 2024-08-05 | 6.33 | 6.44 | 6.07 | 6.09 | -4.69% | 97,073 | 60,616,624 |
| 2024-08-02 | 6.42 | 6.55 | 6.36 | 6.39 | -1.99% | 88,252 | 56,980,103 |
| 2024-08-01 | 6.36 | 6.66 | 6.32 | 6.52 | +2.52% | 179,031 | 116,616,070 |
| 2024-07-31 | 6.02 | 6.42 | 6 | 6.36 | +5.82% | 123,362 | 77,335,162 |
| 2024-07-30 | 6 | 6.07 | 5.9 | 6.01 | +0.33% | 67,424 | 40,409,878 |
| 2024-07-29 | 6.04 | 6.08 | 5.96 | 5.99 | -0.83% | 46,035 | 27,653,603 |
| 2024-07-26 | 5.92 | 6.07 | 5.92 | 6.04 | +2.2% | 48,767 | 29,342,067 |
| 2024-07-25 | 5.88 | 6.01 | 5.75 | 5.91 | +0.34% | 69,950 | 41,184,985 |
| 2024-07-24 | 6.05 | 6.09 | 5.89 | 5.89 | -2.48% | 58,768 | 35,089,253 |
| 2024-07-23 | 6.22 | 6.27 | 6.04 | 6.04 | -3.05% | 46,584 | 28,666,913 |
| 2024-07-22 | 6.21 | 6.3 | 6.17 | 6.23 | +0.81% | 41,303 | 25,724,033 |
| 2024-07-19 | 6.18 | 6.27 | 6.15 | 6.18 | -0.16% | 40,606 | 25,190,636 |
| 2024-07-18 | 6.17 | 6.2 | 6.03 | 6.19 | -0.64% | 58,581 | 35,817,014 |
| 2024-07-17 | 6.22 | 6.33 | 6.15 | 6.23 | -0.8% | 49,646 | 30,914,889 |
| 2024-07-16 | 6.44 | 6.44 | 6.21 | 6.28 | -2.33% | 53,993 | 33,945,424 |
| 2024-07-15 | 6.58 | 6.58 | 6.41 | 6.43 | -2.28% | 35,503 | 22,940,043 |
| 2024-07-12 | 6.64 | 6.68 | 6.52 | 6.58 | -1.94% | 46,864 | 30,928,205 |
| 2024-07-11 | 6.65 | 6.72 | 6.55 | 6.71 | +3.39% | 76,159 | 50,502,546 |
| 2024-07-10 | 6.6 | 6.68 | 6.44 | 6.49 | -1.82% | 71,345 | 46,760,080 |
| 2024-07-09 | 6.46 | 6.62 | 6.34 | 6.61 | +2.32% | 61,006 | 39,618,116 |
| 2024-07-08 | 6.66 | 6.68 | 6.44 | 6.46 | -3.87% | 68,669 | 44,774,982 |
| 2024-07-05 | 6.78 | 6.85 | 6.59 | 6.72 | -1.32% | 100,389 | 67,019,796 |
| 2024-07-04 | 6.91 | 7.06 | 6.78 | 6.81 | -1.45% | 50,867 | 35,183,066 |
| 2024-07-03 | 6.98 | 7.05 | 6.89 | 6.91 | -1% | 32,660 | 22,653,946 |
| 2024-07-02 | 7 | 7.12 | 6.95 | 6.98 | -0.57% | 53,330 | 37,514,981 |
| 2024-07-01 | 7.08 | 7.12 | 6.69 | 7.02 | -1.54% | 130,675 | 90,429,042 |
| 2024-06-28 | 7.04 | 7.23 | 7.04 | 7.13 | +0.14% | 45,580 | 32,621,645 |
| 2024-06-27 | 7.27 | 7.32 | 7.11 | 7.12 | -3.65% | 86,395 | 62,325,914 |
| 2024-06-26 | 7 | 7.49 | 6.96 | 7.39 | +5.87% | 117,730 | 86,046,555 |
| 2024-06-25 | 6.94 | 7.07 | 6.91 | 6.98 | +1.45% | 49,831 | 34,853,751 |
| 2024-06-24 | 7.2 | 7.2 | 6.88 | 6.88 | -4.58% | 51,016 | 35,573,549 |
| 2024-06-21 | 7.2 | 7.36 | 7.16 | 7.21 | -0.55% | 35,189 | 25,518,656 |
| 2024-06-20 | 7.49 | 7.54 | 7.23 | 7.25 | -3.46% | 48,336 | 35,473,873 |
| 2024-06-19 | 7.5 | 7.6 | 7.45 | 7.51 | +0.27% | 53,765 | 40,441,462 |
| 2024-06-18 | 7.36 | 7.5 | 7.32 | 7.49 | +1.63% | 48,158 | 35,860,268 |
| 2024-06-17 | 7.54 | 7.56 | 7.32 | 7.37 | -2.38% | 68,955 | 51,135,058 |
| 2024-06-14 | 7.55 | 7.61 | 7.45 | 7.55 | -0.26% | 41,324 | 31,105,327 |
| 2024-06-13 | 7.64 | 7.74 | 7.56 | 7.57 | -1.43% | 51,792 | 39,507,313 |
| 2024-06-12 | 7.53 | 7.7 | 7.5 | 7.68 | +1.86% | 53,545 | 40,929,677 |
| 2024-06-11 | 7.39 | 7.54 | 7.25 | 7.54 | +1.21% | 48,273 | 35,884,761 |
| 2024-06-07 | 7.34 | 7.53 | 7.3 | 7.45 | +2.62% | 68,745 | 50,978,021 |
| 2024-06-06 | 7.64 | 7.74 | 7.24 | 7.26 | -5.71% | 104,545 | 77,281,613 |
| 2024-06-05 | 7.95 | 7.95 | 7.68 | 7.7 | -3.51% | 58,198 | 45,382,153 |
| 2024-06-04 | 7.86 | 8.06 | 7.81 | 7.98 | +0.38% | 56,154 | 44,606,855 |
| 2024-06-03 | 8.17 | 8.18 | 7.85 | 7.95 | -2.69% | 71,018 | 56,763,330 |
| 2024-05-31 | 8.13 | 8.18 | 8.06 | 8.17 | +1.11% | 46,824 | 38,081,766 |
| 2024-05-30 | 8.07 | 8.22 | 7.93 | 8.08 | -0.49% | 76,756 | 62,254,793 |
| 2024-05-29 | 8 | 8.14 | 7.79 | 8.12 | +2.01% | 128,759 | 102,353,022 |
| 2024-05-28 | 8.33 | 8.34 | 7.94 | 7.96 | -4.44% | 101,967 | 82,355,603 |
| 2024-05-27 | 8.2 | 8.33 | 8.05 | 8.33 | +1.09% | 59,654 | 48,849,608 |
| 2024-05-24 | 8.47 | 8.47 | 8.2 | 8.24 | -2.14% | 79,281 | 65,596,451 |
| 2024-05-23 | 8.75 | 8.86 | 8.41 | 8.42 | -4.43% | 105,135 | 90,077,894 |
| 2024-05-22 | 8.88 | 9.01 | 8.78 | 8.81 | -1.45% | 85,061 | 75,455,221 |
| 2024-05-21 | 9.18 | 9.18 | 8.89 | 8.94 | -3.35% | 105,956 | 95,171,413 |
| 2024-05-20 | 9.22 | 9.35 | 9.15 | 9.25 | +0.33% | 141,571 | 130,954,910 |
| 2024-05-17 | 9.16 | 9.22 | 9.02 | 9.22 | +1.1% | 112,084 | 102,312,294 |
| 2024-05-16 | 8.86 | 9.17 | 8.86 | 9.12 | +2.13% | 133,034 | 120,707,996 |
| 2024-05-15 | 8.78 | 9.24 | 8.51 | 8.93 | +2.17% | 157,529 | 141,280,432 |
| 2024-05-14 | 8.73 | 8.93 | 8.68 | 8.74 | +0.11% | 85,926 | 75,417,623 |
| 2024-05-13 | 9 | 9.1 | 8.62 | 8.73 | -4.38% | 155,420 | 136,519,896 |
| 2024-05-10 | 9.29 | 9.3 | 9.08 | 9.13 | -1.72% | 101,483 | 92,909,726 |
| 2024-05-09 | 9.26 | 9.43 | 9.21 | 9.29 | -0.11% | 108,015 | 100,723,979 |
| 2024-05-08 | 9.52 | 9.54 | 9.27 | 9.3 | -3.02% | 139,820 | 131,213,040 |
| 2024-05-07 | 9.43 | 9.62 | 9.3 | 9.59 | +1.59% | 270,459 | 257,277,922 |
| 2024-05-06 | 9.3 | 9.56 | 9.23 | 9.44 | +1.61% | 234,511 | 219,856,880 |
| 2024-04-30 | 9.6 | 9.65 | 9.17 | 9.29 | -1.28% | 327,407 | 306,184,620 |
| 2024-04-29 | 8.7 | 9.41 | 8.58 | 9.41 | +10.06% | 316,880 | 287,582,900 |
| 2024-04-26 | 8.71 | 8.95 | 8.5 | 8.55 | +3.01% | 212,656 | 184,320,356 |
| 2024-04-25 | 9.06 | 9.13 | 8.26 | 8.3 | -9.59% | 176,148 | 152,919,843 |
| 2024-04-24 | 8.67 | 9.35 | 8.67 | 9.18 | +7.24% | 130,017 | 118,240,581 |
| 2024-04-23 | 8.3 | 8.65 | 8.3 | 8.56 | +2.27% | 50,256 | 42,774,740 |
| 2024-04-22 | 8.31 | 8.54 | 8.1 | 8.37 | -0.24% | 50,369 | 42,057,181 |
| 2024-04-19 | 8.58 | 8.62 | 8.31 | 8.39 | -2.21% | 60,665 | 51,091,081 |
| 2024-04-18 | 8.24 | 8.74 | 8.24 | 8.58 | +3.13% | 85,704 | 73,112,411 |
| 2024-04-17 | 7.97 | 8.42 | 7.97 | 8.32 | +6.67% | 104,055 | 86,024,317 |
| 2024-04-16 | 8.28 | 8.4 | 7.72 | 7.8 | -6.92% | 124,493 | 99,459,011 |
| 2024-04-15 | 8.86 | 8.88 | 8.2 | 8.38 | -4.77% | 140,003 | 117,879,873 |
| 2024-04-12 | 9.07 | 9.15 | 8.79 | 8.8 | -2.76% | 99,604 | 89,257,894 |
| 2024-04-11 | 9 | 9.33 | 8.71 | 9.05 | -1.95% | 114,024 | 103,813,422 |
| 2024-04-10 | 9.32 | 9.88 | 9.03 | 9.23 | +0.54% | 150,889 | 140,967,527 |
| 2024-04-09 | 9.4 | 9.41 | 9.02 | 9.18 | -1.5% | 121,461 | 111,563,882 |
| 2024-04-08 | 9.64 | 9.93 | 9.29 | 9.32 | -5.38% | 223,770 | 212,525,965 |
| 2024-04-03 | 10.01 | 10.77 | 9.83 | 9.85 | -2.38% | 426,742 | 434,015,780 |
| 2024-04-02 | 9.15 | 10.09 | 8.92 | 10.09 | +10.03% | 248,320 | 243,110,308 |
| 2024-04-01 | 9.12 | 9.23 | 9.09 | 9.17 | +0.77% | 77,731 | 71,114,052 |
| 2024-03-29 | 9.1 | 9.15 | 8.96 | 9.1 | 0% | 54,379 | 49,186,143 |
| 2024-03-28 | 8.65 | 9.28 | 8.65 | 9.1 | +4.96% | 116,136 | 105,022,831 |
| 2024-03-27 | 9.09 | 9.11 | 8.66 | 8.67 | -5.25% | 80,246 | 71,058,774 |
| 2024-03-26 | 9.23 | 9.34 | 8.88 | 9.15 | -1.4% | 120,412 | 109,177,119 |
| 2024-03-25 | 9.45 | 9.65 | 9.22 | 9.28 | -0.96% | 105,792 | 99,980,059 |
| 2024-03-22 | 9.82 | 9.82 | 9.32 | 9.37 | -4.58% | 159,548 | 151,018,111 |
| 2024-03-21 | 9.76 | 9.86 | 9.56 | 9.82 | +0.72% | 119,340 | 116,080,746 |
| 2024-03-20 | 9.66 | 9.97 | 9.47 | 9.75 | -0.31% | 190,348 | 184,667,344 |
| 2024-03-19 | 9.8 | 9.93 | 9.61 | 9.78 | -3.36% | 226,669 | 221,672,194 |
| 2024-03-18 | 9.2 | 10.12 | 9.1 | 10.12 | +10% | 312,584 | 308,368,472 |
| 2024-03-15 | 9.03 | 9.42 | 9.02 | 9.2 | +0.55% | 156,588 | 144,202,873 |
| 2024-03-14 | 9.11 | 9.46 | 8.89 | 9.15 | -0.65% | 198,138 | 180,772,302 |
| 2024-03-13 | 8.63 | 9.48 | 8.47 | 9.21 | +6.84% | 292,240 | 268,178,086 |
| 2024-03-12 | 8.31 | 8.8 | 8.2 | 8.62 | +4.74% | 115,059 | 97,989,033 |
| 2024-03-11 | 8.12 | 8.27 | 8.04 | 8.23 | +0.61% | 46,926 | 38,343,143 |
| 2024-03-08 | 8.09 | 8.23 | 7.99 | 8.18 | +0.86% | 38,961 | 31,558,090 |
| 2024-03-07 | 8.2 | 8.37 | 8.1 | 8.11 | -0.12% | 61,717 | 50,812,187 |
| 2024-03-06 | 7.96 | 8.28 | 7.94 | 8.12 | +1.37% | 52,325 | 42,476,846 |
| 2024-03-05 | 8.15 | 8.15 | 7.92 | 8.01 | -2.55% | 51,604 | 41,502,893 |
| 2024-03-04 | 8.18 | 8.23 | 7.98 | 8.22 | +1.36% | 65,910 | 53,473,649 |
| 2024-03-01 | 8.08 | 8.31 | 7.94 | 8.11 | +0.87% | 61,442 | 49,696,935 |
| 2024-02-29 | 7.77 | 8.08 | 7.76 | 8.04 | +3.08% | 58,917 | 46,950,695 |
| 2024-02-28 | 8.33 | 8.43 | 7.78 | 7.8 | -6.47% | 93,193 | 75,722,088 |
| 2024-02-27 | 8.2 | 8.34 | 8.14 | 8.34 | +0.97% | 71,478 | 59,034,534 |
| 2024-02-26 | 8.21 | 8.48 | 8.1 | 8.26 | +3.77% | 120,208 | 99,241,099 |
| 2024-02-23 | 7.8 | 7.99 | 7.62 | 7.96 | +3.11% | 63,318 | 49,312,840 |
| 2024-02-22 | 7.61 | 7.83 | 7.6 | 7.72 | +0.65% | 45,571 | 35,123,698 |
| 2024-02-21 | 7.6 | 7.9 | 7.53 | 7.67 | -0.13% | 59,435 | 46,068,448 |
| 2024-02-20 | 7.53 | 7.81 | 7.36 | 7.68 | +1.32% | 76,697 | 58,885,454 |
| 2024-02-19 | 7.73 | 7.8 | 7.43 | 7.58 | +3.98% | 86,047 | 65,603,899 |
| 2024-02-08 | 6.66 | 7.29 | 6.66 | 7.29 | +9.95% | 88,120 | 61,726,357 |
| 2024-02-07 | 6.84 | 7.15 | 6.41 | 6.63 | -3.07% | 111,955 | 75,537,809 |
| 2024-02-06 | 6.4 | 7.1 | 6.05 | 6.84 | +5.07% | 125,982 | 82,728,039 |
| 2024-02-05 | 6.94 | 7 | 6.4 | 6.51 | -8.44% | 97,100 | 64,558,544 |
| 2024-02-02 | 7.19 | 7.57 | 6.88 | 7.11 | -2.87% | 88,976 | 63,724,612 |
| 2024-02-01 | 7.5 | 7.65 | 7.25 | 7.32 | -2.66% | 82,534 | 61,074,254 |
| 2024-01-31 | 7.93 | 7.93 | 7.47 | 7.52 | -5.53% | 134,547 | 103,300,880 |
| 2024-01-30 | 8.06 | 8.48 | 7.76 | 7.96 | -3.63% | 116,460 | 94,966,432 |
| 2024-01-29 | 8.93 | 8.95 | 8.09 | 8.26 | -8.12% | 236,915 | 195,805,404 |
| 2024-01-26 | 9.08 | 9.19 | 8.86 | 8.99 | -2.18% | 180,093 | 162,469,903 |
| 2024-01-25 | 8.5 | 9.25 | 8.45 | 9.19 | +7.11% | 242,808 | 217,625,348 |
| 2024-01-24 | 8.45 | 8.86 | 8.06 | 8.58 | -0.23% | 193,612 | 163,911,095 |
| 2024-01-23 | 8.88 | 9.21 | 8.23 | 8.6 | -3.8% | 259,505 | 228,779,703 |
| 2024-01-22 | 8.87 | 9.36 | 8.75 | 8.94 | -1.11% | 265,511 | 240,865,568 |
| 2024-01-19 | 8.66 | 9.25 | 8.65 | 9.04 | +3.67% | 210,778 | 189,686,964 |
| 2024-01-18 | 8.68 | 8.9 | 8.34 | 8.72 | -0.91% | 142,838 | 122,362,886 |
| 2024-01-17 | 8.46 | 9.02 | 8.4 | 8.8 | +4.14% | 172,257 | 151,526,818 |
| 2024-01-16 | 8.45 | 8.49 | 8.26 | 8.45 | +0.12% | 57,783 | 48,414,193 |
| 2024-01-15 | 8.5 | 8.58 | 8.38 | 8.44 | -1.17% | 43,415 | 36,764,211 |
| 2024-01-12 | 8.68 | 8.78 | 8.5 | 8.54 | -2.51% | 68,544 | 59,031,151 |
| 2024-01-11 | 8.72 | 8.82 | 8.51 | 8.76 | -0.34% | 85,282 | 73,882,495 |
| 2024-01-10 | 8.88 | 8.93 | 8.72 | 8.79 | -0.45% | 87,423 | 77,097,770 |
| 2024-01-09 | 8.65 | 8.97 | 8.61 | 8.83 | +2.44% | 117,098 | 103,252,023 |
| 2024-01-08 | 8.92 | 8.99 | 8.55 | 8.62 | -4.75% | 167,893 | 145,357,145 |
| 2024-01-05 | 8.88 | 9.12 | 8.65 | 9.05 | +1.91% | 109,389 | 97,338,875 |
| 2024-01-04 | 8.81 | 9.01 | 8.8 | 8.88 | 0% | 47,365 | 42,000,773 |
| 2024-01-03 | 8.81 | 8.9 | 8.77 | 8.88 | +0.34% | 63,595 | 56,232,310 |
| 2024-01-02 | 8.54 | 8.94 | 8.5 | 8.85 | +3.63% | 109,405 | 96,273,612 |
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：