股票概览
8.93
-0.67%
-0.06
9.01
开盘价
9.06
最高价
8.82
最低价
75,094
成交量
数据更新至: 2025-03-25
技术指标
9.21
MA5 (5日均线)
9.54
MA10 (10日均线)
9.27
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 | 9.01 | 9.06 | 8.82 | 8.93 | -0.67% | 75,094 | 67,083,157 |
| 2025-03-24 | 9.21 | 9.34 | 8.74 | 8.99 | -2.81% | 195,806 | 175,414,697 |
| 2025-03-21 | 9.5 | 9.52 | 9.21 | 9.25 | -2.63% | 188,441 | 175,372,296 |
| 2025-03-20 | 9.4 | 9.71 | 9.35 | 9.5 | +1.5% | 237,093 | 225,998,133 |
| 2025-03-19 | 9.6 | 9.66 | 9.31 | 9.36 | -2.4% | 217,110 | 204,479,018 |
| 2025-03-18 | 9.66 | 9.77 | 9.41 | 9.59 | -0.83% | 259,551 | 248,064,839 |
| 2025-03-17 | 9.6 | 10.04 | 9.6 | 9.67 | -1.73% | 282,913 | 275,625,023 |
| 2025-03-14 | 10.15 | 10.18 | 9.48 | 9.84 | -6.2% | 492,856 | 482,730,185 |
| 2025-03-13 | 9.7 | 10.58 | 9.66 | 10.49 | +7.04% | 585,950 | 597,306,878 |
| 2025-03-12 | 9.7 | 10.21 | 9.63 | 9.8 | +2.62% | 492,000 | 489,142,172 |
| 2025-03-11 | 9.08 | 9.75 | 9.03 | 9.55 | +4.26% | 345,337 | 323,077,101 |
| 2025-03-10 | 9.16 | 9.37 | 9.06 | 9.16 | -0.33% | 159,993 | 146,817,164 |
| 2025-03-07 | 9.15 | 9.49 | 9.06 | 9.19 | -0.97% | 267,494 | 246,976,023 |
| 2025-03-06 | 8.87 | 9.5 | 8.79 | 9.28 | +4.86% | 307,562 | 283,775,299 |
| 2025-03-05 | 8.67 | 9.01 | 8.67 | 8.85 | +1.96% | 159,744 | 141,172,382 |
| 2025-03-04 | 8.53 | 8.72 | 8.53 | 8.68 | -0.57% | 139,036 | 120,073,491 |
| 2025-03-03 | 8.7 | 9.07 | 8.59 | 8.73 | -0.23% | 193,389 | 170,806,772 |
| 2025-02-28 | 8.8 | 9.02 | 8.57 | 8.75 | -0.91% | 232,903 | 204,805,440 |
| 2025-02-27 | 8.81 | 9.1 | 8.7 | 8.83 | -0.45% | 231,402 | 205,583,636 |
| 2025-02-26 | 8.68 | 9.1 | 8.63 | 8.87 | +2.54% | 273,175 | 241,495,088 |
| 2025-02-25 | 8.6 | 8.96 | 8.53 | 8.65 | -1.82% | 314,839 | 274,277,738 |
| 2025-02-24 | 8.39 | 8.85 | 8.29 | 8.81 | +6.27% | 277,670 | 237,319,995 |
| 2025-02-21 | 8.17 | 8.45 | 8.16 | 8.29 | +1.59% | 176,223 | 146,383,537 |
| 2025-02-20 | 8.17 | 8.2 | 8.1 | 8.16 | -0.12% | 74,396 | 60,572,251 |
| 2025-02-19 | 8 | 8.18 | 7.97 | 8.17 | +2.13% | 81,504 | 66,215,606 |
| 2025-02-18 | 8.23 | 8.23 | 7.97 | 8 | -2.32% | 83,583 | 67,752,303 |
| 2025-02-17 | 8.04 | 8.28 | 8.01 | 8.19 | +2.5% | 114,601 | 93,251,699 |
| 2025-02-14 | 7.96 | 8.15 | 7.94 | 7.99 | +0.25% | 70,574 | 56,711,274 |
| 2025-02-13 | 8.13 | 8.17 | 7.96 | 7.97 | -2.33% | 84,714 | 68,164,654 |
| 2025-02-12 | 8.18 | 8.21 | 8.07 | 8.16 | +0.25% | 87,243 | 71,075,263 |
| 2025-02-11 | 8.03 | 8.17 | 7.95 | 8.14 | +1.37% | 95,512 | 77,157,741 |
| 2025-02-10 | 8 | 8.03 | 7.96 | 8.03 | +0.88% | 74,616 | 59,667,664 |
| 2025-02-07 | 7.84 | 8.05 | 7.82 | 7.96 | +1.79% | 96,390 | 76,765,300 |
| 2025-02-06 | 7.69 | 7.82 | 7.67 | 7.82 | +1.3% | 74,862 | 58,212,252 |
| 2025-02-05 | 7.67 | 7.76 | 7.59 | 7.72 | +1.18% | 66,979 | 51,318,170 |
| 2025-01-27 | 7.85 | 7.95 | 7.62 | 7.63 | -2.3% | 82,047 | 63,684,584 |
| 2025-01-24 | 7.77 | 7.87 | 7.71 | 7.81 | -0.51% | 94,530 | 73,623,650 |
| 2025-01-23 | 8.05 | 8.15 | 7.85 | 7.85 | -1.63% | 127,691 | 102,390,373 |
| 2025-01-22 | 8.02 | 8.2 | 7.92 | 7.98 | -0.99% | 136,698 | 109,723,454 |
| 2025-01-21 | 8.1 | 8.11 | 7.87 | 8.06 | +0.5% | 97,396 | 77,881,776 |
| 2025-01-20 | 7.82 | 8.04 | 7.71 | 8.02 | +3.35% | 119,477 | 94,943,651 |
| 2025-01-17 | 7.93 | 7.94 | 7.72 | 7.76 | -2.39% | 102,406 | 79,811,338 |
| 2025-01-16 | 7.92 | 8.12 | 7.87 | 7.95 | +1.4% | 106,147 | 84,785,817 |
| 2025-01-15 | 7.97 | 8.05 | 7.82 | 7.84 | -2.24% | 104,231 | 82,385,573 |
| 2025-01-14 | 7.78 | 8.02 | 7.72 | 8.02 | +4.02% | 129,073 | 101,997,302 |
| 2025-01-13 | 7.46 | 7.83 | 7.3 | 7.71 | -1.53% | 200,884 | 151,748,574 |
| 2025-01-10 | 8.28 | 8.35 | 7.83 | 7.83 | -4.98% | 215,596 | 174,721,074 |
| 2025-01-09 | 8.35 | 8.41 | 8.11 | 8.24 | -1.9% | 271,307 | 223,831,548 |
| 2025-01-08 | 8.22 | 8.64 | 8.15 | 8.4 | +2.19% | 476,200 | 398,968,609 |
| 2025-01-07 | 7.51 | 8.22 | 7.47 | 8.22 | +10.04% | 167,386 | 135,573,057 |
| 2025-01-06 | 7.45 | 7.59 | 7.17 | 7.47 | -0.4% | 61,273 | 45,393,193 |
| 2025-01-03 | 7.77 | 7.94 | 7.45 | 7.5 | -3.72% | 127,964 | 97,502,351 |
| 2025-01-02 | 7.88 | 8.1 | 7.68 | 7.79 | -1.39% | 106,936 | 84,590,075 |
| 2024-12-31 | 8.05 | 8.28 | 7.88 | 7.9 | -1.5% | 98,478 | 79,350,279 |
| 2024-12-30 | 8.15 | 8.2 | 7.86 | 8.02 | -1.84% | 84,781 | 67,848,895 |
| 2024-12-27 | 7.79 | 8.36 | 7.76 | 8.17 | +4.88% | 171,903 | 139,272,275 |
| 2024-12-26 | 7.56 | 8.1 | 7.49 | 7.79 | +3.59% | 116,989 | 91,845,647 |
| 2024-12-25 | 7.67 | 7.73 | 7.49 | 7.52 | -2.34% | 55,745 | 42,138,054 |
| 2024-12-24 | 7.6 | 7.71 | 7.54 | 7.7 | +1.85% | 50,272 | 38,427,550 |
| 2024-12-23 | 7.85 | 7.87 | 7.52 | 7.56 | -3.57% | 100,585 | 77,030,565 |
| 2024-12-20 | 7.83 | 7.93 | 7.77 | 7.84 | -0.25% | 60,765 | 47,700,326 |
| 2024-12-19 | 7.87 | 7.96 | 7.75 | 7.86 | -0.51% | 65,328 | 51,118,819 |
| 2024-12-18 | 8.11 | 8.16 | 7.9 | 7.9 | -1.5% | 63,109 | 50,461,426 |
| 2024-12-17 | 8.44 | 8.44 | 7.99 | 8.02 | -4.18% | 88,100 | 71,618,593 |
| 2024-12-16 | 8.34 | 8.48 | 8.32 | 8.37 | +0.48% | 71,062 | 59,696,981 |
| 2024-12-13 | 8.45 | 8.49 | 8.33 | 8.33 | -2.12% | 73,671 | 61,899,611 |
| 2024-12-12 | 8.54 | 8.56 | 8.42 | 8.51 | -0.47% | 81,638 | 69,344,870 |
| 2024-12-11 | 8.5 | 8.58 | 8.44 | 8.55 | +0.23% | 91,347 | 77,848,240 |
| 2024-12-10 | 8.67 | 8.78 | 8.42 | 8.53 | +0.71% | 192,702 | 165,245,941 |
| 2024-12-09 | 8.53 | 8.62 | 8.4 | 8.47 | -0.59% | 123,985 | 105,193,229 |
| 2024-12-06 | 8.32 | 8.8 | 8.29 | 8.52 | +2.04% | 233,857 | 199,536,002 |
| 2024-12-05 | 8.24 | 8.39 | 8.18 | 8.35 | +1.83% | 103,774 | 86,377,949 |
| 2024-12-04 | 8.3 | 8.33 | 8.15 | 8.2 | -1.32% | 58,536 | 48,201,501 |
| 2024-12-03 | 8.36 | 8.4 | 8.22 | 8.31 | +0.36% | 111,379 | 92,514,462 |
| 2024-12-02 | 8.07 | 8.35 | 8.07 | 8.28 | +2.48% | 123,544 | 101,467,064 |
| 2024-11-29 | 8.02 | 8.12 | 7.92 | 8.08 | +0.62% | 66,944 | 53,898,768 |
| 2024-11-28 | 7.91 | 8.13 | 7.9 | 8.03 | +0.63% | 66,110 | 53,181,993 |
| 2024-11-27 | 7.89 | 7.98 | 7.64 | 7.98 | +1.14% | 65,406 | 50,944,066 |
| 2024-11-26 | 8.04 | 8.08 | 7.86 | 7.89 | -1.87% | 56,279 | 44,743,687 |
| 2024-11-25 | 7.88 | 8.05 | 7.84 | 8.04 | +2.16% | 67,904 | 54,116,563 |
| 2024-11-22 | 8.25 | 8.27 | 7.85 | 7.87 | -4.84% | 110,666 | 89,226,512 |
| 2024-11-21 | 8.15 | 8.3 | 8.13 | 8.27 | +0.98% | 100,786 | 83,082,930 |
| 2024-11-20 | 8.01 | 8.2 | 8.01 | 8.19 | +2.38% | 89,422 | 72,821,193 |
| 2024-11-19 | 8.07 | 8.07 | 7.8 | 8 | -0.87% | 99,558 | 78,828,721 |
| 2024-11-18 | 7.95 | 8.11 | 7.82 | 8.07 | +1.64% | 116,557 | 93,387,788 |
| 2024-11-15 | 7.98 | 8.15 | 7.93 | 7.94 | -0.75% | 66,114 | 53,278,404 |
| 2024-11-14 | 8.23 | 8.25 | 7.98 | 8 | -2.79% | 68,665 | 55,657,706 |
| 2024-11-13 | 8.22 | 8.32 | 8.12 | 8.23 | -0.36% | 92,733 | 75,972,791 |
| 2024-11-12 | 8.3 | 8.38 | 8.18 | 8.26 | -0.24% | 108,914 | 90,065,934 |
| 2024-11-11 | 8.15 | 8.3 | 8.15 | 8.28 | +0.61% | 113,155 | 93,211,959 |
| 2024-11-08 | 8.25 | 8.37 | 8.16 | 8.23 | -0.12% | 118,399 | 97,778,995 |
| 2024-11-07 | 8.11 | 8.26 | 8.11 | 8.24 | +2.36% | 140,113 | 114,749,471 |
| 2024-11-06 | 8.03 | 8.18 | 7.95 | 8.05 | 0% | 104,207 | 83,966,914 |
| 2024-11-05 | 7.95 | 8.08 | 7.9 | 8.05 | +1.64% | 97,462 | 78,107,050 |
| 2024-11-04 | 7.8 | 7.97 | 7.8 | 7.92 | +1.28% | 50,350 | 39,815,512 |
| 2024-11-01 | 8.11 | 8.13 | 7.78 | 7.82 | -3.81% | 109,312 | 86,517,010 |
| 2024-10-31 | 7.97 | 8.23 | 7.9 | 8.13 | +2.39% | 139,931 | 113,045,728 |
| 2024-10-30 | 7.77 | 8.07 | 7.77 | 7.94 | +1.66% | 106,387 | 84,407,149 |
| 2024-10-29 | 8.02 | 8.06 | 7.79 | 7.81 | -2.5% | 117,141 | 92,537,067 |
| 2024-10-28 | 7.69 | 8.18 | 7.64 | 8.01 | +4.71% | 193,147 | 153,155,089 |
| 2024-10-25 | 7.51 | 7.71 | 7.5 | 7.65 | +2.55% | 98,949 | 75,313,899 |
| 2024-10-24 | 7.44 | 7.53 | 7.4 | 7.46 | +0.13% | 53,655 | 40,006,358 |
| 2024-10-23 | 7.44 | 7.64 | 7.4 | 7.45 | -0.4% | 84,475 | 63,201,420 |
| 2024-10-22 | 7.24 | 7.48 | 7.24 | 7.48 | +2.75% | 79,208 | 58,432,957 |
| 2024-10-21 | 7.26 | 7.32 | 7.22 | 7.28 | +0.28% | 65,267 | 47,461,218 |
| 2024-10-18 | 7.14 | 7.33 | 7.07 | 7.26 | +1.82% | 67,954 | 49,018,189 |
| 2024-10-17 | 7.29 | 7.33 | 7.12 | 7.13 | -1.25% | 49,374 | 35,677,818 |
| 2024-10-16 | 7.2 | 7.29 | 7.17 | 7.22 | -0.55% | 47,229 | 34,113,823 |
| 2024-10-15 | 7.36 | 7.37 | 7.25 | 7.26 | -1.36% | 46,669 | 34,038,774 |
| 2024-10-14 | 7.29 | 7.36 | 7.19 | 7.36 | +1.66% | 50,813 | 37,048,976 |
| 2024-10-11 | 7.5 | 7.52 | 7.15 | 7.24 | -3.85% | 68,786 | 50,261,806 |
| 2024-10-10 | 7.49 | 7.67 | 7.38 | 7.53 | +2.03% | 86,792 | 65,473,984 |
| 2024-10-09 | 7.97 | 7.98 | 7.38 | 7.38 | -8.89% | 145,188 | 111,395,617 |
| 2024-10-08 | 8.5 | 8.53 | 7.8 | 8.1 | +4.25% | 247,087 | 200,299,625 |
| 2024-09-30 | 7.57 | 7.86 | 7.3 | 7.77 | +7.17% | 200,115 | 152,482,816 |
| 2024-09-27 | 7.1 | 7.28 | 7.05 | 7.25 | +4.32% | 71,088 | 50,974,900 |
| 2024-09-26 | 6.81 | 6.95 | 6.76 | 6.95 | +2.21% | 42,214 | 29,044,216 |
| 2024-09-25 | 6.8 | 6.97 | 6.78 | 6.8 | +0.44% | 60,466 | 41,557,312 |
| 2024-09-24 | 6.64 | 6.78 | 6.62 | 6.77 | +1.65% | 51,569 | 34,625,189 |
| 2024-09-23 | 6.5 | 6.67 | 6.46 | 6.66 | +2.46% | 37,628 | 24,771,393 |
| 2024-09-20 | 6.47 | 6.51 | 6.45 | 6.5 | +0.15% | 16,337 | 10,585,620 |
| 2024-09-19 | 6.35 | 6.51 | 6.3 | 6.49 | +3.84% | 38,833 | 24,974,309 |
| 2024-09-18 | 6.32 | 6.36 | 6.17 | 6.25 | -0.95% | 20,690 | 12,913,113 |
| 2024-09-13 | 6.46 | 6.48 | 6.31 | 6.31 | -2.02% | 20,004 | 12,724,993 |
| 2024-09-12 | 6.45 | 6.53 | 6.43 | 6.44 | +0.31% | 20,025 | 12,981,141 |
| 2024-09-11 | 6.5 | 6.51 | 6.4 | 6.42 | -0.93% | 17,525 | 11,313,245 |
| 2024-09-10 | 6.46 | 6.49 | 6.34 | 6.48 | +0.78% | 26,456 | 16,948,324 |
| 2024-09-09 | 6.44 | 6.51 | 6.38 | 6.43 | -0.31% | 15,727 | 10,124,705 |
| 2024-09-06 | 6.55 | 6.58 | 6.44 | 6.45 | -1.38% | 20,094 | 13,083,708 |
| 2024-09-05 | 6.48 | 6.59 | 6.46 | 6.54 | +1.08% | 26,997 | 17,653,035 |
| 2024-09-04 | 6.55 | 6.55 | 6.46 | 6.47 | -0.92% | 20,281 | 13,167,467 |
| 2024-09-03 | 6.41 | 6.55 | 6.38 | 6.53 | +1.87% | 24,506 | 15,938,572 |
| 2024-09-02 | 6.48 | 6.54 | 6.41 | 6.41 | -1.08% | 24,566 | 15,941,857 |
| 2024-08-30 | 6.37 | 6.55 | 6.35 | 6.48 | +1.57% | 28,488 | 18,468,467 |
| 2024-08-29 | 6.27 | 6.39 | 6.26 | 6.38 | +0.95% | 21,149 | 13,424,307 |
| 2024-08-28 | 6.24 | 6.38 | 6.2 | 6.32 | +1.12% | 25,721 | 16,242,226 |
| 2024-08-27 | 6.4 | 6.41 | 6.24 | 6.25 | -2.34% | 21,314 | 13,436,020 |
| 2024-08-26 | 6.26 | 6.42 | 6.24 | 6.4 | +2.4% | 22,140 | 14,070,724 |
| 2024-08-23 | 6.28 | 6.31 | 6.16 | 6.25 | -0.16% | 23,963 | 14,902,599 |
| 2024-08-22 | 6.38 | 6.42 | 6.26 | 6.26 | -2.03% | 24,517 | 15,501,080 |
| 2024-08-21 | 6.41 | 6.48 | 6.38 | 6.39 | -1.08% | 17,975 | 11,547,706 |
| 2024-08-20 | 6.6 | 6.62 | 6.43 | 6.46 | -2.12% | 31,561 | 20,468,549 |
| 2024-08-19 | 6.59 | 6.69 | 6.56 | 6.6 | 0% | 19,861 | 13,168,197 |
| 2024-08-16 | 6.68 | 6.73 | 6.58 | 6.6 | -1.2% | 26,000 | 17,324,905 |
| 2024-08-15 | 6.66 | 6.72 | 6.59 | 6.68 | +0.3% | 20,708 | 13,796,250 |
| 2024-08-14 | 6.69 | 6.74 | 6.66 | 6.66 | -0.6% | 19,928 | 13,338,071 |
| 2024-08-13 | 6.65 | 6.71 | 6.57 | 6.7 | +0.45% | 26,923 | 17,921,753 |
| 2024-08-12 | 6.66 | 6.78 | 6.57 | 6.67 | +0.3% | 43,041 | 28,715,492 |
| 2024-08-09 | 6.73 | 6.77 | 6.64 | 6.65 | -0.6% | 17,557 | 11,780,350 |
| 2024-08-08 | 6.76 | 6.77 | 6.61 | 6.69 | -1.18% | 23,261 | 15,564,148 |
| 2024-08-07 | 6.75 | 6.81 | 6.71 | 6.77 | +0.15% | 23,631 | 15,997,835 |
| 2024-08-06 | 6.74 | 6.79 | 6.67 | 6.76 | +1.35% | 25,874 | 17,383,303 |
| 2024-08-05 | 6.77 | 6.86 | 6.66 | 6.67 | -2.34% | 42,499 | 28,743,834 |
| 2024-08-02 | 6.99 | 7 | 6.8 | 6.83 | -2.84% | 54,502 | 37,633,141 |
| 2024-08-01 | 6.9 | 7.17 | 6.89 | 7.03 | +1.44% | 78,326 | 55,062,647 |
| 2024-07-31 | 6.71 | 6.96 | 6.71 | 6.93 | +2.67% | 58,673 | 40,452,935 |
| 2024-07-30 | 6.69 | 6.78 | 6.66 | 6.75 | +0.3% | 27,551 | 18,574,200 |
| 2024-07-29 | 6.69 | 6.8 | 6.66 | 6.73 | +0.6% | 37,838 | 25,421,419 |
| 2024-07-26 | 6.39 | 6.69 | 6.39 | 6.69 | +4.86% | 44,847 | 29,637,573 |
| 2024-07-25 | 6.34 | 6.45 | 6.28 | 6.38 | +0.63% | 25,374 | 16,153,229 |
| 2024-07-24 | 6.49 | 6.53 | 6.32 | 6.34 | -2.31% | 29,217 | 18,649,239 |
| 2024-07-23 | 6.65 | 6.65 | 6.48 | 6.49 | -1.82% | 20,002 | 13,155,534 |
| 2024-07-22 | 6.67 | 6.7 | 6.6 | 6.61 | -0.9% | 22,172 | 14,721,079 |
| 2024-07-19 | 6.58 | 6.72 | 6.58 | 6.67 | +0.15% | 20,187 | 13,478,023 |
| 2024-07-18 | 6.66 | 6.66 | 6.53 | 6.66 | -0.6% | 30,880 | 20,385,565 |
| 2024-07-17 | 6.72 | 6.76 | 6.67 | 6.7 | -0.74% | 23,465 | 15,726,731 |
| 2024-07-16 | 6.71 | 6.77 | 6.66 | 6.75 | +0.15% | 22,796 | 15,312,760 |
| 2024-07-15 | 6.86 | 6.89 | 6.71 | 6.74 | -1.32% | 28,956 | 19,593,938 |
| 2024-07-12 | 6.8 | 6.89 | 6.8 | 6.83 | +0.15% | 25,404 | 17,372,747 |
| 2024-07-11 | 6.68 | 6.84 | 6.66 | 6.82 | +4.28% | 47,571 | 32,216,826 |
| 2024-07-10 | 6.56 | 6.64 | 6.51 | 6.54 | -0.15% | 28,127 | 18,521,102 |
| 2024-07-09 | 6.39 | 6.57 | 6.26 | 6.55 | +2.34% | 39,703 | 25,473,372 |
| 2024-07-08 | 6.58 | 6.62 | 6.38 | 6.4 | -3.18% | 26,448 | 17,071,061 |
| 2024-07-05 | 6.55 | 6.66 | 6.47 | 6.61 | +0.46% | 19,336 | 12,712,039 |
| 2024-07-04 | 6.76 | 6.81 | 6.58 | 6.58 | -2.95% | 27,041 | 17,999,514 |
| 2024-07-03 | 6.76 | 6.86 | 6.76 | 6.78 | 0% | 26,226 | 17,869,216 |
| 2024-07-02 | 6.77 | 6.85 | 6.75 | 6.78 | +0.59% | 37,245 | 25,310,655 |
| 2024-07-01 | 6.68 | 6.77 | 6.59 | 6.74 | +0.45% | 31,550 | 21,048,452 |
| 2024-06-28 | 6.61 | 6.88 | 6.55 | 6.71 | +2.13% | 51,449 | 34,733,022 |
| 2024-06-27 | 6.69 | 6.76 | 6.56 | 6.57 | -1.94% | 27,592 | 18,376,140 |
| 2024-06-26 | 6.53 | 6.73 | 6.44 | 6.7 | +2.6% | 32,608 | 21,511,669 |
| 2024-06-25 | 6.41 | 6.63 | 6.37 | 6.53 | +2.19% | 43,279 | 28,321,859 |
| 2024-06-24 | 6.76 | 6.76 | 6.37 | 6.39 | -6.03% | 51,121 | 33,107,182 |
| 2024-06-21 | 6.83 | 6.87 | 6.75 | 6.8 | -0.44% | 20,781 | 14,164,044 |
| 2024-06-20 | 7 | 7.05 | 6.81 | 6.83 | -2.57% | 29,468 | 20,333,744 |
| 2024-06-19 | 7.04 | 7.08 | 6.97 | 7.01 | -0.28% | 24,939 | 17,537,562 |
| 2024-06-18 | 6.88 | 7.04 | 6.8 | 7.03 | +2.78% | 31,247 | 21,712,301 |
| 2024-06-17 | 6.89 | 6.93 | 6.8 | 6.84 | -1.01% | 24,004 | 16,473,809 |
| 2024-06-14 | 6.94 | 6.96 | 6.82 | 6.91 | +0.29% | 22,871 | 15,766,208 |
| 2024-06-13 | 6.99 | 7.03 | 6.87 | 6.89 | -1.43% | 32,922 | 22,798,610 |
| 2024-06-12 | 6.89 | 7.04 | 6.87 | 6.99 | +1.16% | 30,543 | 21,343,986 |
| 2024-06-11 | 6.94 | 6.97 | 6.8 | 6.91 | -0.72% | 37,398 | 25,707,225 |
| 2024-06-07 | 6.8 | 6.97 | 6.77 | 6.96 | +4.35% | 64,405 | 44,269,003 |
| 2024-06-06 | 7.08 | 7.08 | 6.57 | 6.67 | -5.26% | 106,239 | 71,817,090 |
| 2024-06-05 | 7.1 | 7.17 | 7.03 | 7.04 | -1.54% | 33,822 | 24,019,796 |
| 2024-06-04 | 7.2 | 7.21 | 7.07 | 7.15 | -1.11% | 44,363 | 31,639,397 |
| 2024-06-03 | 7.49 | 7.49 | 7.16 | 7.23 | -2.95% | 49,849 | 36,303,456 |
| 2024-05-31 | 7.39 | 7.46 | 7.36 | 7.45 | +0.81% | 31,256 | 23,166,347 |
| 2024-05-30 | 7.42 | 7.54 | 7.38 | 7.39 | -0.27% | 37,729 | 28,076,028 |
| 2024-05-29 | 7.46 | 7.49 | 7.38 | 7.41 | -0.27% | 29,021 | 21,579,789 |
| 2024-05-28 | 7.5 | 7.52 | 7.4 | 7.43 | -0.93% | 28,573 | 21,324,353 |
| 2024-05-27 | 7.48 | 7.51 | 7.34 | 7.5 | +1.08% | 30,764 | 22,822,355 |
| 2024-05-24 | 7.47 | 7.53 | 7.41 | 7.42 | -0.54% | 29,668 | 22,188,287 |
| 2024-05-23 | 7.71 | 7.71 | 7.44 | 7.46 | -2.99% | 53,304 | 40,061,387 |
| 2024-05-22 | 7.69 | 7.74 | 7.67 | 7.69 | 0% | 29,396 | 22,621,708 |
| 2024-05-21 | 7.83 | 7.84 | 7.66 | 7.69 | -2.29% | 51,160 | 39,502,746 |
| 2024-05-20 | 7.83 | 7.91 | 7.8 | 7.87 | +0.51% | 46,032 | 36,202,411 |
| 2024-05-17 | 7.76 | 7.86 | 7.69 | 7.83 | +1.29% | 52,217 | 40,708,303 |
| 2024-05-16 | 7.75 | 7.85 | 7.71 | 7.73 | -0.39% | 47,007 | 36,576,701 |
| 2024-05-15 | 7.83 | 7.9 | 7.74 | 7.76 | -0.89% | 43,763 | 34,204,778 |
| 2024-05-14 | 7.77 | 7.91 | 7.77 | 7.83 | +0.26% | 37,905 | 29,687,293 |
| 2024-05-13 | 8.02 | 8.05 | 7.77 | 7.81 | -3.34% | 105,607 | 82,975,696 |
| 2024-05-10 | 7.98 | 8.35 | 7.86 | 8.08 | +1.13% | 138,828 | 112,469,959 |
| 2024-05-09 | 7.85 | 8.04 | 7.84 | 7.99 | +2.04% | 67,253 | 53,591,107 |
| 2024-05-08 | 7.92 | 7.95 | 7.81 | 7.83 | -1.14% | 60,110 | 47,375,222 |
| 2024-05-07 | 7.92 | 7.97 | 7.84 | 7.92 | -0.13% | 57,572 | 45,536,948 |
| 2024-05-06 | 7.81 | 7.93 | 7.81 | 7.93 | +2.19% | 59,288 | 46,717,466 |
| 2024-04-30 | 7.86 | 7.88 | 7.67 | 7.76 | -1.52% | 69,789 | 54,261,355 |
| 2024-04-29 | 7.7 | 7.9 | 7.68 | 7.88 | +3.01% | 66,696 | 52,198,027 |
| 2024-04-26 | 7.54 | 7.66 | 7.49 | 7.65 | +1.46% | 57,845 | 43,945,505 |
| 2024-04-25 | 7.5 | 7.56 | 7.4 | 7.54 | +1.07% | 50,614 | 37,991,216 |
| 2024-04-24 | 7.35 | 7.47 | 7.35 | 7.46 | +1.77% | 51,775 | 38,492,343 |
| 2024-04-23 | 7.3 | 7.42 | 7.27 | 7.33 | 0% | 38,857 | 28,505,695 |
| 2024-04-22 | 7.41 | 7.45 | 7.18 | 7.33 | -1.08% | 47,820 | 35,055,762 |
| 2024-04-19 | 7.4 | 7.58 | 7.35 | 7.41 | -0.4% | 59,013 | 43,931,624 |
| 2024-04-18 | 7.56 | 7.58 | 7.4 | 7.44 | -1.2% | 75,858 | 56,818,917 |
| 2024-04-17 | 7.07 | 7.53 | 7.03 | 7.53 | +8.97% | 126,374 | 93,210,730 |
| 2024-04-16 | 7.65 | 7.65 | 6.91 | 6.91 | -10.03% | 156,533 | 111,485,958 |
| 2024-04-15 | 8.06 | 8.06 | 7.48 | 7.68 | -4.6% | 116,687 | 90,078,910 |
| 2024-04-12 | 8.05 | 8.28 | 8 | 8.05 | +0.12% | 86,909 | 70,403,906 |
| 2024-04-11 | 7.84 | 8.15 | 7.78 | 8.04 | +1.39% | 79,135 | 63,357,027 |
| 2024-04-10 | 8.12 | 8.13 | 7.85 | 7.93 | -2.7% | 71,800 | 57,230,718 |
| 2024-04-09 | 8 | 8.16 | 7.98 | 8.15 | +1.75% | 60,921 | 49,258,192 |
| 2024-04-08 | 8.1 | 8.18 | 8 | 8.01 | -2.2% | 67,566 | 54,535,570 |
| 2024-04-03 | 8.32 | 8.39 | 8.1 | 8.19 | -2.62% | 80,267 | 65,792,302 |
| 2024-04-02 | 8.5 | 8.57 | 8.31 | 8.41 | +0.6% | 114,901 | 96,618,995 |
| 2024-04-01 | 8.11 | 8.36 | 8.1 | 8.36 | +2.96% | 126,153 | 104,506,914 |
| 2024-03-29 | 7.95 | 8.19 | 7.89 | 8.12 | +2.53% | 116,045 | 93,893,404 |
| 2024-03-28 | 7.6 | 8.03 | 7.6 | 7.92 | +2.86% | 116,753 | 92,188,472 |
| 2024-03-27 | 8.16 | 8.17 | 7.68 | 7.7 | -4.23% | 136,719 | 108,020,158 |
| 2024-03-26 | 8.22 | 8.31 | 7.99 | 8.04 | -3.37% | 192,765 | 156,137,099 |
| 2024-03-25 | 8.62 | 8.75 | 8.3 | 8.32 | -5.02% | 252,375 | 213,922,312 |
| 2024-03-22 | 8.76 | 9.2 | 8.51 | 8.76 | -1.79% | 397,815 | 351,952,197 |
| 2024-03-21 | 8.33 | 9.2 | 8.31 | 8.92 | +6.7% | 525,598 | 465,207,997 |
| 2024-03-20 | 8.23 | 8.46 | 8.23 | 8.36 | +1.33% | 141,615 | 118,174,109 |
| 2024-03-19 | 8.27 | 8.4 | 8.18 | 8.25 | +0.36% | 146,916 | 121,930,890 |
| 2024-03-18 | 8.1 | 8.23 | 8.09 | 8.22 | +1.86% | 134,684 | 109,959,404 |
| 2024-03-15 | 8 | 8.07 | 7.91 | 8.07 | +1.13% | 82,147 | 65,825,280 |
| 2024-03-14 | 8.08 | 8.17 | 7.85 | 7.98 | -1.24% | 113,660 | 90,930,110 |
| 2024-03-13 | 8.21 | 8.21 | 8.03 | 8.08 | -1.34% | 124,777 | 101,303,404 |
| 2024-03-12 | 8.08 | 8.28 | 8.02 | 8.19 | +1.49% | 174,748 | 142,892,768 |
| 2024-03-11 | 8 | 8.07 | 7.91 | 8.07 | +1% | 127,143 | 101,753,284 |
| 2024-03-08 | 8.01 | 8.09 | 7.86 | 7.99 | -0.75% | 161,089 | 128,300,248 |
| 2024-03-07 | 8.21 | 8.3 | 8 | 8.05 | -2.07% | 222,115 | 180,809,304 |
| 2024-03-06 | 8.38 | 8.55 | 8.08 | 8.22 | -1.79% | 281,488 | 233,263,976 |
| 2024-03-05 | 8.38 | 8.69 | 8.3 | 8.37 | -7.31% | 427,971 | 362,070,098 |
| 2024-03-04 | 8.71 | 9.44 | 7.99 | 9.03 | +5.24% | 642,366 | 552,102,936 |
| 2024-03-01 | 8.58 | 8.58 | 8.58 | 8.58 | +10% | 50,004 | 42,903,432 |
| 2024-02-29 | 7.01 | 7.8 | 6.93 | 7.8 | +10.01% | 157,075 | 117,495,792 |
| 2024-02-28 | 7.64 | 7.88 | 7.06 | 7.09 | -6.83% | 201,552 | 151,551,934 |
| 2024-02-27 | 7.48 | 7.71 | 7.45 | 7.61 | +1.2% | 117,706 | 89,283,214 |
| 2024-02-26 | 7.33 | 7.7 | 7.29 | 7.52 | +3.44% | 131,440 | 98,734,115 |
| 2024-02-23 | 7.04 | 7.31 | 7 | 7.27 | +3.56% | 108,859 | 77,715,638 |
| 2024-02-22 | 6.73 | 7.03 | 6.73 | 7.02 | +3.85% | 126,407 | 87,311,497 |
| 2024-02-21 | 6.56 | 6.97 | 6.52 | 6.76 | +1.96% | 134,444 | 91,916,734 |
| 2024-02-20 | 6.56 | 6.64 | 6.39 | 6.63 | +0.76% | 100,641 | 65,904,287 |
| 2024-02-19 | 6.4 | 6.63 | 6.31 | 6.58 | +4.28% | 168,795 | 109,798,775 |
| 2024-02-08 | 5.88 | 6.31 | 5.7 | 6.31 | +9.93% | 215,482 | 129,592,262 |
| 2024-02-07 | 6.02 | 6.03 | 5.64 | 5.74 | -4.65% | 228,809 | 132,728,436 |
| 2024-02-06 | 5.55 | 6.23 | 5.45 | 6.02 | -0.5% | 211,516 | 121,765,454 |
| 2024-02-05 | 6.67 | 6.67 | 6.05 | 6.05 | -9.97% | 134,929 | 82,689,816 |
| 2024-02-02 | 7.17 | 7.32 | 6.48 | 6.72 | -6.01% | 118,138 | 81,040,564 |
| 2024-02-01 | 7.42 | 7.47 | 7 | 7.15 | -4.41% | 127,618 | 91,795,581 |
| 2024-01-31 | 7.86 | 7.96 | 7.42 | 7.48 | -5.2% | 89,163 | 68,120,422 |
| 2024-01-30 | 8.06 | 8.21 | 7.86 | 7.89 | -2.59% | 53,964 | 43,243,316 |
| 2024-01-29 | 8.52 | 8.52 | 8.06 | 8.1 | -4.26% | 77,148 | 63,290,759 |
| 2024-01-26 | 8.33 | 8.63 | 8.25 | 8.46 | +1.56% | 82,319 | 69,949,740 |
| 2024-01-25 | 7.95 | 8.35 | 7.9 | 8.33 | +4.78% | 80,350 | 65,384,824 |
| 2024-01-24 | 7.75 | 8.01 | 7.64 | 7.95 | +2.71% | 88,900 | 69,760,362 |
| 2024-01-23 | 7.8 | 7.8 | 7.55 | 7.74 | -1.4% | 90,670 | 69,699,201 |
| 2024-01-22 | 8.31 | 8.45 | 7.78 | 7.85 | -6.32% | 80,488 | 64,868,425 |
| 2024-01-19 | 8.53 | 8.55 | 8.33 | 8.38 | -1.76% | 51,449 | 43,366,820 |
| 2024-01-18 | 8.59 | 8.72 | 8.27 | 8.53 | -1.16% | 92,118 | 77,775,606 |
| 2024-01-17 | 8.91 | 8.92 | 8.63 | 8.63 | -3.25% | 69,349 | 60,955,417 |
| 2024-01-16 | 8.9 | 9.14 | 8.81 | 8.92 | -0.45% | 131,284 | 117,072,939 |
| 2024-01-15 | 8.99 | 9.04 | 8.87 | 8.96 | -0.78% | 65,245 | 58,380,223 |
| 2024-01-12 | 9.07 | 9.31 | 9.02 | 9.03 | -0.66% | 89,921 | 82,258,758 |
| 2024-01-11 | 8.97 | 9.1 | 8.97 | 9.09 | +1.34% | 62,754 | 56,742,180 |
| 2024-01-10 | 9.13 | 9.19 | 8.96 | 8.97 | -1.64% | 64,993 | 58,832,762 |
| 2024-01-09 | 9.1 | 9.2 | 9.04 | 9.12 | +0.66% | 59,488 | 54,219,108 |
| 2024-01-08 | 9.18 | 9.3 | 9.03 | 9.06 | -1.2% | 73,502 | 67,052,256 |
| 2024-01-05 | 9.38 | 9.41 | 9.12 | 9.17 | -1.93% | 77,910 | 72,063,900 |
| 2024-01-04 | 9.45 | 9.51 | 9.27 | 9.35 | -0.95% | 78,580 | 73,635,323 |
| 2024-01-03 | 9.58 | 9.58 | 9.35 | 9.44 | -1.77% | 94,684 | 89,247,268 |
| 2024-01-02 | 9.62 | 9.72 | 9.55 | 9.61 | +0.42% | 101,176 | 97,461,383 |
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：