股票概览
9.06
-0.33%
-0.03
9.07
开盘价
9.13
最高价
8.95
最低价
48,400
成交量
数据更新至: 2025-03-25
技术指标
9.44
MA5 (5日均线)
9.75
MA10 (10日均线)
9.78
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 | 9.07 | 9.13 | 8.95 | 9.06 | -0.33% | 48,400 | 43,807,354 |
| 2025-03-24 | 9.47 | 9.47 | 8.9 | 9.09 | -3.91% | 152,754 | 139,363,574 |
| 2025-03-21 | 9.65 | 9.77 | 9.42 | 9.46 | -2.87% | 140,746 | 134,222,569 |
| 2025-03-20 | 9.86 | 9.95 | 9.72 | 9.74 | -1.02% | 108,909 | 107,384,822 |
| 2025-03-19 | 9.99 | 10.01 | 9.8 | 9.84 | -1.89% | 136,654 | 135,158,414 |
| 2025-03-18 | 10.01 | 10.1 | 9.86 | 10.03 | +0.91% | 187,425 | 187,034,051 |
| 2025-03-17 | 9.99 | 10.12 | 9.87 | 9.94 | -0.5% | 136,173 | 135,798,077 |
| 2025-03-14 | 10 | 10.02 | 9.73 | 9.99 | -0.6% | 191,121 | 189,245,561 |
| 2025-03-13 | 10.3 | 10.34 | 9.93 | 10.05 | -2.05% | 195,267 | 196,960,615 |
| 2025-03-12 | 10.26 | 10.35 | 10.12 | 10.26 | +0.69% | 247,405 | 254,052,619 |
| 2025-03-11 | 10 | 10.22 | 9.91 | 10.19 | +0.49% | 315,330 | 317,966,889 |
| 2025-03-10 | 9.8 | 10.71 | 9.68 | 10.14 | +4.11% | 430,257 | 439,519,140 |
| 2025-03-07 | 9.8 | 10.08 | 9.64 | 9.74 | -1.22% | 207,461 | 205,031,151 |
| 2025-03-06 | 9.68 | 9.98 | 9.68 | 9.86 | +2.28% | 209,738 | 206,960,192 |
| 2025-03-05 | 9.52 | 9.7 | 9.43 | 9.64 | +1.05% | 123,139 | 117,874,581 |
| 2025-03-04 | 9.41 | 9.58 | 9.33 | 9.54 | +0.53% | 102,671 | 97,519,772 |
| 2025-03-03 | 9.45 | 9.59 | 9.25 | 9.49 | +0.53% | 166,081 | 156,862,790 |
| 2025-02-28 | 9.85 | 9.95 | 9.41 | 9.44 | -5.03% | 204,357 | 196,162,027 |
| 2025-02-27 | 10.12 | 10.19 | 9.76 | 9.94 | -1.68% | 253,147 | 251,197,777 |
| 2025-02-26 | 9.97 | 10.14 | 9.83 | 10.11 | +2.33% | 295,043 | 295,657,738 |
| 2025-02-25 | 9.63 | 10.15 | 9.53 | 9.88 | +1.13% | 329,742 | 327,820,299 |
| 2025-02-24 | 9.78 | 9.92 | 9.65 | 9.77 | -0.51% | 165,405 | 161,703,531 |
| 2025-02-21 | 9.84 | 9.84 | 9.53 | 9.82 | +0.92% | 172,580 | 167,538,805 |
| 2025-02-20 | 9.65 | 9.83 | 9.61 | 9.73 | +1.46% | 158,234 | 153,834,937 |
| 2025-02-19 | 9.31 | 9.61 | 9.27 | 9.59 | +2.46% | 161,552 | 153,433,086 |
| 2025-02-18 | 9.77 | 9.89 | 9.31 | 9.36 | -5.55% | 222,710 | 214,211,033 |
| 2025-02-17 | 10.13 | 10.15 | 9.75 | 9.91 | +3.01% | 349,532 | 347,748,369 |
| 2025-02-14 | 9.53 | 9.75 | 9.39 | 9.62 | +0.73% | 140,906 | 134,905,405 |
| 2025-02-13 | 9.69 | 9.73 | 9.42 | 9.55 | -1.55% | 162,355 | 155,335,930 |
| 2025-02-12 | 9.52 | 9.77 | 9.51 | 9.7 | +0.52% | 152,508 | 147,439,592 |
| 2025-02-11 | 9.68 | 9.82 | 9.48 | 9.65 | -0.41% | 222,808 | 216,024,990 |
| 2025-02-10 | 9.32 | 9.7 | 9.32 | 9.69 | +4.08% | 206,544 | 196,732,553 |
| 2025-02-07 | 9.21 | 9.52 | 9.14 | 9.31 | +0.32% | 219,554 | 204,902,260 |
| 2025-02-06 | 9.05 | 9.28 | 8.96 | 9.28 | +2.54% | 177,244 | 162,611,996 |
| 2025-02-05 | 8.79 | 9.17 | 8.79 | 9.05 | +4.87% | 207,162 | 187,299,280 |
| 2025-01-27 | 8.94 | 9.05 | 8.61 | 8.63 | -3.14% | 119,925 | 105,175,479 |
| 2025-01-24 | 8.68 | 8.92 | 8.56 | 8.91 | +1.95% | 145,028 | 127,255,521 |
| 2025-01-23 | 8.77 | 9.18 | 8.73 | 8.74 | +0.81% | 164,662 | 147,570,938 |
| 2025-01-22 | 8.83 | 8.88 | 8.64 | 8.67 | -2.25% | 93,779 | 81,726,027 |
| 2025-01-21 | 9.1 | 9.14 | 8.8 | 8.87 | -1.66% | 113,826 | 101,290,548 |
| 2025-01-20 | 8.97 | 9.2 | 8.85 | 9.02 | +1.35% | 141,744 | 128,173,434 |
| 2025-01-17 | 8.92 | 9.32 | 8.67 | 8.9 | -1.22% | 206,870 | 185,011,403 |
| 2025-01-16 | 8.97 | 9.22 | 8.8 | 9.01 | +1.01% | 174,794 | 157,611,065 |
| 2025-01-15 | 8.91 | 9.1 | 8.79 | 8.92 | 0% | 169,589 | 151,403,722 |
| 2025-01-14 | 8.56 | 8.92 | 8.47 | 8.92 | +5.31% | 204,010 | 178,946,204 |
| 2025-01-13 | 8.6 | 8.67 | 8.15 | 8.47 | -4.94% | 209,374 | 175,788,219 |
| 2025-01-10 | 9.46 | 9.61 | 8.9 | 8.91 | -6.6% | 312,102 | 287,140,847 |
| 2025-01-09 | 9.5 | 9.81 | 9.41 | 9.54 | -1.55% | 294,915 | 283,020,179 |
| 2025-01-08 | 9.2 | 10 | 9.2 | 9.69 | +3.19% | 479,767 | 454,473,621 |
| 2025-01-07 | 9.07 | 9.43 | 8.75 | 9.39 | +2.96% | 398,023 | 361,163,519 |
| 2025-01-06 | 9.03 | 9.18 | 8.63 | 9.12 | -3.8% | 543,047 | 488,158,545 |
| 2025-01-03 | 8.55 | 9.48 | 8.55 | 9.48 | +9.98% | 613,529 | 571,522,767 |
| 2025-01-02 | 8.55 | 8.99 | 8.35 | 8.62 | +0.94% | 220,850 | 192,133,414 |
| 2024-12-31 | 9.03 | 9.09 | 8.5 | 8.54 | -5.53% | 198,953 | 174,087,555 |
| 2024-12-30 | 9.26 | 9.33 | 8.91 | 9.04 | -3.32% | 201,403 | 182,345,245 |
| 2024-12-27 | 9.52 | 9.67 | 9.21 | 9.35 | -0.53% | 247,070 | 233,681,656 |
| 2024-12-26 | 9.25 | 9.84 | 9.16 | 9.4 | +4.44% | 357,137 | 339,429,916 |
| 2024-12-25 | 9.26 | 9.3 | 8.8 | 9 | -3.74% | 173,632 | 156,531,005 |
| 2024-12-24 | 9.45 | 9.5 | 9.11 | 9.35 | -0.11% | 186,389 | 173,155,898 |
| 2024-12-23 | 10.1 | 10.12 | 9.23 | 9.36 | -7.51% | 343,055 | 328,911,595 |
| 2024-12-20 | 9.96 | 10.28 | 9.9 | 10.12 | +1% | 216,918 | 219,432,127 |
| 2024-12-19 | 9.99 | 10.28 | 9.84 | 10.02 | -2.62% | 290,465 | 291,007,480 |
| 2024-12-18 | 10.19 | 10.57 | 9.8 | 10.29 | -0.68% | 340,590 | 349,523,359 |
| 2024-12-17 | 11 | 11.1 | 10.36 | 10.36 | -9.99% | 538,721 | 571,277,422 |
| 2024-12-16 | 10.71 | 11.77 | 10.41 | 11.51 | +7.57% | 855,944 | 965,306,303 |
| 2024-12-13 | 11.17 | 11.17 | 10.66 | 10.7 | -5.23% | 670,397 | 727,874,707 |
| 2024-12-12 | 10.26 | 11.29 | 9.9 | 11.29 | +10.04% | 509,648 | 540,952,129 |
| 2024-12-11 | 10.24 | 10.55 | 10.16 | 10.26 | +2.09% | 416,088 | 428,984,827 |
| 2024-12-10 | 10.49 | 10.49 | 10 | 10.05 | -0.5% | 402,808 | 409,640,497 |
| 2024-12-09 | 10.03 | 10.4 | 9.86 | 10.1 | +0.8% | 434,472 | 438,349,155 |
| 2024-12-06 | 9.89 | 10.18 | 9.65 | 10.02 | +1.73% | 514,425 | 509,977,673 |
| 2024-12-05 | 9.3 | 10.2 | 9.23 | 9.85 | +5.91% | 598,344 | 585,071,345 |
| 2024-12-04 | 9.48 | 9.6 | 9.22 | 9.3 | -1.9% | 308,707 | 290,542,292 |
| 2024-12-03 | 9.27 | 9.58 | 9.15 | 9.48 | +1.72% | 425,216 | 400,320,792 |
| 2024-12-02 | 9.18 | 9.37 | 9.09 | 9.32 | +1.75% | 412,390 | 381,077,282 |
| 2024-11-29 | 9 | 9.3 | 8.89 | 9.16 | +0.66% | 435,103 | 397,134,708 |
| 2024-11-28 | 9.25 | 9.48 | 9.06 | 9.1 | +0.44% | 462,811 | 426,798,908 |
| 2024-11-27 | 9.15 | 9.21 | 8.76 | 9.06 | -4.43% | 585,775 | 525,938,134 |
| 2024-11-26 | 9.9 | 10.2 | 9.48 | 9.48 | -9.97% | 837,267 | 805,061,187 |
| 2024-11-25 | 11.59 | 11.81 | 10.53 | 10.53 | -10% | 977,462 | 1,072,166,496 |
| 2024-11-22 | 11.65 | 11.7 | 10.92 | 11.7 | +9.96% | 1,160,699 | 1,331,009,424 |
| 2024-11-21 | 10.64 | 10.64 | 10.64 | 10.64 | +10.03% | 25,776 | 27,425,228 |
| 2024-11-20 | 9.67 | 9.67 | 9.67 | 9.67 | +10.01% | 43,354 | 41,923,676 |
| 2024-11-19 | 8.79 | 8.79 | 8.79 | 8.79 | +10.01% | 60,589 | 53,258,118 |
| 2024-11-18 | 8.7 | 8.73 | 7.92 | 7.99 | -7.74% | 185,438 | 151,068,943 |
| 2024-11-15 | 8.7 | 8.93 | 8.62 | 8.66 | -1.03% | 146,216 | 128,566,482 |
| 2024-11-14 | 8.85 | 8.96 | 8.63 | 8.75 | -2.02% | 129,198 | 113,571,762 |
| 2024-11-13 | 8.97 | 9.08 | 8.65 | 8.93 | -0.33% | 140,061 | 123,733,186 |
| 2024-11-12 | 9.21 | 9.28 | 8.85 | 8.96 | -2.5% | 179,421 | 162,675,411 |
| 2024-11-11 | 8.91 | 9.44 | 8.9 | 9.19 | +2.34% | 312,602 | 287,494,447 |
| 2024-11-08 | 9.3 | 9.3 | 8.92 | 8.98 | -0.77% | 154,372 | 140,387,120 |
| 2024-11-07 | 8.72 | 9.05 | 8.65 | 9.05 | +3.43% | 157,744 | 140,885,595 |
| 2024-11-06 | 8.76 | 8.91 | 8.6 | 8.75 | -0.11% | 142,237 | 124,466,902 |
| 2024-11-05 | 8.54 | 8.8 | 8.5 | 8.76 | +2.22% | 122,455 | 106,577,797 |
| 2024-11-04 | 8.33 | 8.58 | 8.22 | 8.57 | +2.63% | 106,351 | 89,981,812 |
| 2024-11-01 | 8.97 | 9.13 | 8.32 | 8.35 | -7.84% | 221,014 | 190,368,158 |
| 2024-10-31 | 8.61 | 9.46 | 8.47 | 9.06 | +5.35% | 357,219 | 322,613,264 |
| 2024-10-30 | 8.54 | 8.73 | 8.44 | 8.6 | -0.12% | 125,175 | 107,209,842 |
| 2024-10-29 | 8.63 | 8.94 | 8.59 | 8.61 | -0.23% | 198,896 | 174,377,785 |
| 2024-10-28 | 8.28 | 8.64 | 8.25 | 8.63 | +4.35% | 177,602 | 149,872,206 |
| 2024-10-25 | 8.19 | 8.34 | 8.11 | 8.27 | +0.49% | 118,352 | 97,578,104 |
| 2024-10-24 | 8.27 | 8.34 | 8.15 | 8.23 | -0.96% | 77,067 | 63,404,960 |
| 2024-10-23 | 8.26 | 8.52 | 8.16 | 8.31 | +0.61% | 133,325 | 111,419,282 |
| 2024-10-22 | 8.34 | 8.38 | 8.16 | 8.26 | -1.08% | 113,748 | 93,979,827 |
| 2024-10-21 | 8.16 | 8.42 | 8.15 | 8.35 | +2.33% | 120,519 | 99,986,282 |
| 2024-10-18 | 7.99 | 8.31 | 7.94 | 8.16 | +2.13% | 109,899 | 89,273,244 |
| 2024-10-17 | 8.07 | 8.18 | 7.96 | 7.99 | 0% | 96,783 | 78,283,182 |
| 2024-10-16 | 7.92 | 8.12 | 7.87 | 7.99 | -0.25% | 82,425 | 65,814,176 |
| 2024-10-15 | 8.15 | 8.29 | 8 | 8.01 | -2.32% | 91,449 | 74,605,249 |
| 2024-10-14 | 7.92 | 8.2 | 7.8 | 8.2 | +3.54% | 101,069 | 81,323,515 |
| 2024-10-11 | 8.39 | 8.39 | 7.79 | 7.92 | -4.58% | 124,294 | 99,919,029 |
| 2024-10-10 | 8.48 | 8.65 | 8.13 | 8.3 | -1.89% | 166,473 | 139,406,474 |
| 2024-10-09 | 9.05 | 9.05 | 8.46 | 8.46 | -10% | 250,160 | 218,868,767 |
| 2024-10-08 | 9.65 | 9.65 | 8.7 | 9.4 | +7.18% | 408,891 | 378,149,296 |
| 2024-09-30 | 8.2 | 8.77 | 8.1 | 8.77 | +10.04% | 384,805 | 326,357,315 |
| 2024-09-27 | 7.83 | 7.99 | 7.65 | 7.97 | +3.24% | 128,853 | 100,873,428 |
| 2024-09-26 | 7.39 | 7.8 | 7.29 | 7.72 | +4.32% | 200,179 | 149,994,566 |
| 2024-09-25 | 7.3 | 7.74 | 7.27 | 7.4 | +1.23% | 178,173 | 133,645,704 |
| 2024-09-24 | 6.99 | 7.41 | 6.9 | 7.31 | +4.58% | 156,664 | 112,369,781 |
| 2024-09-23 | 7.02 | 7.04 | 6.9 | 6.99 | 0% | 75,506 | 52,760,225 |
| 2024-09-20 | 6.8 | 7.11 | 6.77 | 6.99 | +2.34% | 121,335 | 84,472,491 |
| 2024-09-19 | 6.54 | 7.09 | 6.53 | 6.83 | +4.43% | 96,103 | 65,421,135 |
| 2024-09-18 | 6.64 | 6.74 | 6.38 | 6.54 | -1.8% | 45,659 | 29,733,150 |
| 2024-09-13 | 6.76 | 6.79 | 6.65 | 6.66 | -1.77% | 41,236 | 27,700,781 |
| 2024-09-12 | 6.7 | 6.87 | 6.7 | 6.78 | +0.74% | 40,617 | 27,635,579 |
| 2024-09-11 | 6.76 | 6.84 | 6.68 | 6.73 | -1.32% | 35,042 | 23,662,827 |
| 2024-09-10 | 6.73 | 6.85 | 6.61 | 6.82 | +1.64% | 49,787 | 33,427,767 |
| 2024-09-09 | 6.7 | 6.82 | 6.67 | 6.71 | -0.74% | 37,718 | 25,413,765 |
| 2024-09-06 | 6.91 | 6.95 | 6.74 | 6.76 | -2.31% | 40,417 | 27,534,836 |
| 2024-09-05 | 6.78 | 6.93 | 6.75 | 6.92 | +1.47% | 50,320 | 34,589,901 |
| 2024-09-04 | 6.85 | 6.94 | 6.8 | 6.82 | -1.3% | 51,256 | 35,183,095 |
| 2024-09-03 | 6.73 | 6.92 | 6.71 | 6.91 | +2.52% | 62,234 | 42,702,848 |
| 2024-09-02 | 6.81 | 6.9 | 6.74 | 6.74 | -1.46% | 57,771 | 39,397,138 |
| 2024-08-30 | 6.71 | 6.91 | 6.69 | 6.84 | +1.79% | 73,751 | 50,455,895 |
| 2024-08-29 | 6.5 | 6.77 | 6.43 | 6.72 | +2.6% | 64,034 | 42,495,264 |
| 2024-08-28 | 6.33 | 6.6 | 6.26 | 6.55 | +2.5% | 74,741 | 48,368,452 |
| 2024-08-27 | 6.64 | 6.68 | 6.36 | 6.39 | -4.34% | 80,628 | 52,195,527 |
| 2024-08-26 | 6.47 | 6.75 | 6.44 | 6.68 | +1.98% | 86,810 | 57,511,900 |
| 2024-08-23 | 6.44 | 6.71 | 6.38 | 6.55 | +0.92% | 105,720 | 69,065,386 |
| 2024-08-22 | 6.6 | 7.08 | 6.47 | 6.49 | -1.67% | 140,111 | 93,837,035 |
| 2024-08-21 | 6.56 | 6.81 | 6.55 | 6.6 | +0.15% | 97,985 | 65,563,398 |
| 2024-08-20 | 6.71 | 6.72 | 6.57 | 6.59 | -1.49% | 34,598 | 22,894,684 |
| 2024-08-19 | 6.73 | 6.8 | 6.62 | 6.69 | -0.89% | 46,954 | 31,455,491 |
| 2024-08-16 | 6.68 | 6.78 | 6.65 | 6.75 | +1.05% | 68,861 | 46,399,477 |
| 2024-08-15 | 6.45 | 6.95 | 6.39 | 6.68 | +3.09% | 79,161 | 52,795,248 |
| 2024-08-14 | 6.38 | 6.54 | 6.38 | 6.48 | +0.78% | 27,509 | 17,795,672 |
| 2024-08-13 | 6.36 | 6.44 | 6.31 | 6.43 | +0.63% | 26,004 | 16,588,171 |
| 2024-08-12 | 6.52 | 6.54 | 6.36 | 6.39 | -1.84% | 33,285 | 21,373,816 |
| 2024-08-09 | 6.59 | 6.66 | 6.5 | 6.51 | -1.21% | 30,412 | 19,974,368 |
| 2024-08-08 | 6.67 | 6.67 | 6.47 | 6.59 | -1.2% | 38,291 | 25,142,192 |
| 2024-08-07 | 6.62 | 6.76 | 6.56 | 6.67 | +1.06% | 44,851 | 29,983,085 |
| 2024-08-06 | 6.52 | 6.62 | 6.46 | 6.6 | +2.48% | 45,530 | 29,798,601 |
| 2024-08-05 | 6.61 | 6.71 | 6.43 | 6.44 | -3.45% | 48,394 | 31,800,949 |
| 2024-08-02 | 6.75 | 6.83 | 6.64 | 6.67 | -1.77% | 74,862 | 50,479,628 |
| 2024-08-01 | 6.7 | 7.05 | 6.66 | 6.79 | +1.34% | 113,129 | 77,367,594 |
| 2024-07-31 | 6.5 | 6.73 | 6.48 | 6.7 | +3.55% | 62,783 | 41,596,216 |
| 2024-07-30 | 6.35 | 6.5 | 6.35 | 6.47 | +1.09% | 37,111 | 23,948,758 |
| 2024-07-29 | 6.38 | 6.44 | 6.24 | 6.4 | +0.95% | 44,782 | 28,455,342 |
| 2024-07-26 | 6.23 | 6.37 | 6.19 | 6.34 | +2.26% | 38,896 | 24,534,797 |
| 2024-07-25 | 6.18 | 6.29 | 6.07 | 6.2 | +0.81% | 48,515 | 29,932,465 |
| 2024-07-24 | 6.3 | 6.3 | 6.12 | 6.15 | -1.76% | 45,413 | 28,123,154 |
| 2024-07-23 | 6.41 | 6.46 | 6.25 | 6.26 | -1.88% | 34,237 | 21,813,249 |
| 2024-07-22 | 6.32 | 6.43 | 6.25 | 6.38 | +0.95% | 38,574 | 24,547,925 |
| 2024-07-19 | 6.2 | 6.36 | 6.13 | 6.32 | +2.27% | 43,543 | 27,362,233 |
| 2024-07-18 | 6.26 | 6.26 | 6.06 | 6.18 | -1.28% | 49,200 | 30,187,174 |
| 2024-07-17 | 6.37 | 6.44 | 6.26 | 6.26 | -1.88% | 35,211 | 22,248,588 |
| 2024-07-16 | 6.4 | 6.46 | 6.33 | 6.38 | -0.62% | 30,222 | 19,286,205 |
| 2024-07-15 | 6.5 | 6.53 | 6.35 | 6.42 | -1.08% | 45,295 | 29,057,802 |
| 2024-07-12 | 6.5 | 6.63 | 6.47 | 6.49 | -0.46% | 43,173 | 28,187,629 |
| 2024-07-11 | 6.26 | 6.53 | 6.26 | 6.52 | +5.67% | 76,418 | 49,178,171 |
| 2024-07-10 | 6.24 | 6.33 | 6.09 | 6.17 | -1.12% | 59,496 | 36,961,533 |
| 2024-07-09 | 6.11 | 6.25 | 6 | 6.24 | +2.13% | 55,760 | 34,297,495 |
| 2024-07-08 | 6.33 | 6.38 | 6.07 | 6.11 | -4.23% | 56,225 | 34,640,654 |
| 2024-07-05 | 6.24 | 6.4 | 6.1 | 6.38 | +2.74% | 51,701 | 32,473,576 |
| 2024-07-04 | 6.47 | 6.53 | 6.2 | 6.21 | -4.17% | 58,701 | 37,080,150 |
| 2024-07-03 | 6.57 | 6.61 | 6.47 | 6.48 | -1.07% | 35,609 | 23,239,474 |
| 2024-07-02 | 6.5 | 6.67 | 6.49 | 6.55 | +0.46% | 61,344 | 40,435,256 |
| 2024-07-01 | 6.52 | 6.57 | 6.33 | 6.52 | +0.15% | 40,553 | 26,106,075 |
| 2024-06-28 | 6.45 | 6.69 | 6.43 | 6.51 | +0.31% | 49,495 | 32,596,444 |
| 2024-06-27 | 6.66 | 6.68 | 6.49 | 6.49 | -2.55% | 46,005 | 30,271,540 |
| 2024-06-26 | 6.24 | 6.66 | 6.15 | 6.66 | +7.25% | 71,629 | 46,054,490 |
| 2024-06-25 | 6.33 | 6.4 | 6.15 | 6.21 | -0.96% | 55,614 | 34,773,850 |
| 2024-06-24 | 6.58 | 6.6 | 6.24 | 6.27 | -6% | 67,249 | 42,820,647 |
| 2024-06-21 | 6.68 | 6.76 | 6.55 | 6.67 | -1.33% | 52,774 | 35,130,398 |
| 2024-06-20 | 6.94 | 7.03 | 6.75 | 6.76 | -3.84% | 72,183 | 49,435,432 |
| 2024-06-19 | 7.09 | 7.16 | 6.99 | 7.03 | -0.42% | 34,619 | 24,400,042 |
| 2024-06-18 | 6.84 | 7.07 | 6.83 | 7.06 | +2.92% | 56,525 | 39,614,760 |
| 2024-06-17 | 6.94 | 6.94 | 6.82 | 6.86 | -1.29% | 37,025 | 25,507,523 |
| 2024-06-14 | 6.95 | 6.96 | 6.81 | 6.95 | +0.14% | 35,811 | 24,650,878 |
| 2024-06-13 | 6.92 | 7 | 6.88 | 6.94 | 0% | 41,663 | 28,950,523 |
| 2024-06-12 | 6.8 | 6.96 | 6.77 | 6.94 | +2.51% | 51,598 | 35,581,997 |
| 2024-06-11 | 6.6 | 6.78 | 6.43 | 6.77 | +2.11% | 51,074 | 33,964,853 |
| 2024-06-07 | 6.52 | 6.69 | 6.49 | 6.63 | +3.11% | 67,342 | 44,458,746 |
| 2024-06-06 | 6.78 | 6.9 | 6.33 | 6.43 | -5.02% | 122,439 | 79,508,714 |
| 2024-06-05 | 6.78 | 6.9 | 6.74 | 6.77 | -0.73% | 48,603 | 33,186,419 |
| 2024-06-04 | 7.05 | 7.06 | 6.67 | 6.82 | -3.81% | 101,530 | 69,137,211 |
| 2024-06-03 | 7.38 | 7.38 | 7.01 | 7.09 | -4.06% | 61,646 | 44,080,380 |
| 2024-05-31 | 7.2 | 7.42 | 7.15 | 7.39 | +2.92% | 43,869 | 32,212,977 |
| 2024-05-30 | 7.14 | 7.24 | 7.08 | 7.18 | 0% | 30,681 | 22,021,772 |
| 2024-05-29 | 7.24 | 7.33 | 7.14 | 7.18 | -0.42% | 33,121 | 23,997,305 |
| 2024-05-28 | 7.31 | 7.38 | 7.18 | 7.21 | -1.37% | 32,513 | 23,630,755 |
| 2024-05-27 | 7.31 | 7.39 | 7.08 | 7.31 | -0.54% | 61,760 | 44,468,188 |
| 2024-05-24 | 7.47 | 7.52 | 7.33 | 7.35 | -1.74% | 49,150 | 36,415,589 |
| 2024-05-23 | 7.72 | 7.73 | 7.46 | 7.48 | -3.36% | 60,875 | 46,154,074 |
| 2024-05-22 | 7.66 | 7.75 | 7.61 | 7.74 | +0.91% | 39,035 | 30,039,301 |
| 2024-05-21 | 7.81 | 7.84 | 7.65 | 7.67 | -1.92% | 44,864 | 34,559,237 |
| 2024-05-20 | 7.88 | 7.95 | 7.79 | 7.82 | -1.01% | 47,597 | 37,380,918 |
| 2024-05-17 | 7.74 | 7.9 | 7.66 | 7.9 | +2.07% | 46,484 | 36,360,449 |
| 2024-05-16 | 7.67 | 7.82 | 7.67 | 7.74 | +1.31% | 46,931 | 36,378,927 |
| 2024-05-15 | 7.72 | 7.8 | 7.62 | 7.64 | -1.29% | 38,940 | 29,964,227 |
| 2024-05-14 | 7.68 | 7.83 | 7.65 | 7.74 | +1.04% | 54,869 | 42,437,828 |
| 2024-05-13 | 7.91 | 7.96 | 7.64 | 7.66 | -4.13% | 85,674 | 66,543,340 |
| 2024-05-10 | 8.14 | 8.14 | 7.92 | 7.99 | -1.6% | 81,003 | 64,746,728 |
| 2024-05-09 | 8.15 | 8.18 | 8.08 | 8.12 | +0.62% | 57,154 | 46,409,909 |
| 2024-05-08 | 8.2 | 8.2 | 8.06 | 8.07 | -1.82% | 57,190 | 46,404,837 |
| 2024-05-07 | 8.11 | 8.23 | 8.09 | 8.22 | +1.11% | 84,818 | 69,298,125 |
| 2024-05-06 | 8.2 | 8.27 | 8.09 | 8.13 | +0.25% | 89,867 | 73,310,531 |
| 2024-04-30 | 8.14 | 8.25 | 7.97 | 8.11 | -0.73% | 99,083 | 80,320,146 |
| 2024-04-29 | 7.96 | 8.17 | 7.91 | 8.17 | +3.16% | 130,330 | 105,209,492 |
| 2024-04-26 | 7.54 | 8.18 | 7.52 | 7.92 | +4.49% | 171,734 | 135,747,864 |
| 2024-04-25 | 7.44 | 7.63 | 7.4 | 7.58 | +0.8% | 84,272 | 63,547,151 |
| 2024-04-24 | 7.39 | 7.57 | 7.31 | 7.52 | -1.83% | 124,199 | 92,838,629 |
| 2024-04-23 | 7.5 | 7.7 | 7.5 | 7.66 | +1.73% | 74,004 | 56,592,678 |
| 2024-04-22 | 7.53 | 7.65 | 7.31 | 7.53 | -0.66% | 62,509 | 46,873,263 |
| 2024-04-19 | 7.64 | 7.73 | 7.52 | 7.58 | -1.56% | 82,805 | 62,897,709 |
| 2024-04-18 | 7.75 | 7.96 | 7.53 | 7.7 | -0.52% | 145,174 | 112,406,922 |
| 2024-04-17 | 7.2 | 7.76 | 7.2 | 7.74 | +9.01% | 155,636 | 118,005,407 |
| 2024-04-16 | 7.8 | 7.84 | 7.1 | 7.1 | -10.01% | 175,252 | 127,770,047 |
| 2024-04-15 | 8.38 | 8.43 | 7.69 | 7.89 | -6.52% | 172,841 | 138,005,706 |
| 2024-04-12 | 8.46 | 8.73 | 8.4 | 8.44 | +0.48% | 103,075 | 87,934,719 |
| 2024-04-11 | 8.29 | 8.61 | 8.2 | 8.4 | +0.72% | 129,530 | 109,730,203 |
| 2024-04-10 | 8.72 | 8.75 | 8.24 | 8.34 | -5.33% | 187,533 | 158,298,727 |
| 2024-04-09 | 8.89 | 9.05 | 8.7 | 8.81 | -0.9% | 172,045 | 151,475,973 |
| 2024-04-08 | 9.23 | 9.23 | 8.83 | 8.89 | -4.72% | 210,504 | 188,866,027 |
| 2024-04-03 | 9.4 | 9.49 | 9.11 | 9.33 | -2.41% | 271,790 | 251,839,426 |
| 2024-04-02 | 9.96 | 10 | 9.4 | 9.56 | -2.45% | 461,996 | 444,224,404 |
| 2024-04-01 | 8.89 | 9.8 | 8.86 | 9.8 | +9.99% | 384,983 | 365,526,135 |
| 2024-03-29 | 8.87 | 8.91 | 8.54 | 8.91 | -1% | 218,095 | 190,836,923 |
| 2024-03-28 | 8.71 | 9.1 | 8.68 | 9 | +3.33% | 144,935 | 129,545,796 |
| 2024-03-27 | 9.11 | 9.11 | 8.67 | 8.71 | -4.39% | 165,349 | 145,769,215 |
| 2024-03-26 | 9.2 | 9.42 | 8.89 | 9.11 | -2.04% | 207,365 | 189,201,063 |
| 2024-03-25 | 9.75 | 9.8 | 9.25 | 9.3 | -6.06% | 264,238 | 251,909,976 |
| 2024-03-22 | 9.73 | 10.2 | 9.67 | 9.9 | +1.43% | 300,735 | 297,965,318 |
| 2024-03-21 | 9.67 | 9.85 | 9.6 | 9.76 | +1.14% | 174,334 | 169,852,794 |
| 2024-03-20 | 9.56 | 9.66 | 9.47 | 9.65 | -0.1% | 184,890 | 177,219,508 |
| 2024-03-19 | 9.51 | 9.82 | 9.45 | 9.66 | +1.79% | 221,007 | 214,196,075 |
| 2024-03-18 | 9.25 | 9.5 | 9.25 | 9.49 | +2.59% | 175,832 | 165,312,785 |
| 2024-03-15 | 9.09 | 9.25 | 9.03 | 9.25 | +1.43% | 132,386 | 121,003,646 |
| 2024-03-14 | 9.23 | 9.35 | 8.94 | 9.12 | -2.04% | 189,166 | 172,642,589 |
| 2024-03-13 | 9.19 | 9.41 | 9.09 | 9.31 | +1.64% | 232,112 | 214,713,947 |
| 2024-03-12 | 9.04 | 9.16 | 8.93 | 9.16 | +2.12% | 193,815 | 175,665,664 |
| 2024-03-11 | 8.81 | 8.97 | 8.74 | 8.97 | +1.01% | 155,426 | 137,922,863 |
| 2024-03-08 | 8.78 | 8.9 | 8.57 | 8.88 | +1.25% | 223,089 | 195,391,098 |
| 2024-03-07 | 9.01 | 9.23 | 8.77 | 8.77 | -2.45% | 299,057 | 268,725,360 |
| 2024-03-06 | 8.88 | 9.11 | 8.76 | 8.99 | +0.56% | 208,429 | 186,587,245 |
| 2024-03-05 | 8.81 | 9.18 | 8.71 | 8.94 | +0.34% | 299,952 | 268,374,338 |
| 2024-03-04 | 8.91 | 9.02 | 8.68 | 8.91 | +0.22% | 225,794 | 199,851,384 |
| 2024-03-01 | 8.94 | 9.01 | 8.64 | 8.89 | -0.45% | 351,491 | 310,154,086 |
| 2024-02-29 | 8.11 | 9.14 | 8.1 | 8.93 | +7.46% | 490,627 | 433,349,037 |
| 2024-02-28 | 9.26 | 9.45 | 8.31 | 8.31 | -9.97% | 393,846 | 350,220,535 |
| 2024-02-27 | 8.77 | 9.23 | 8.7 | 9.23 | +5.01% | 263,088 | 234,949,034 |
| 2024-02-26 | 8.8 | 8.95 | 8.46 | 8.79 | +1.97% | 308,881 | 270,390,868 |
| 2024-02-23 | 8.11 | 8.62 | 8.08 | 8.62 | +6.29% | 250,351 | 209,095,817 |
| 2024-02-22 | 7.75 | 8.14 | 7.75 | 8.11 | +4.65% | 216,525 | 172,256,115 |
| 2024-02-21 | 7.51 | 8.07 | 7.42 | 7.75 | +0.78% | 271,998 | 212,727,452 |
| 2024-02-20 | 7.6 | 7.73 | 7.25 | 7.69 | +3.08% | 332,301 | 249,115,921 |
| 2024-02-19 | 7.01 | 7.46 | 7.01 | 7.46 | +10.03% | 274,117 | 199,499,937 |
| 2024-02-08 | 6.22 | 6.78 | 5.98 | 6.78 | +10.06% | 320,714 | 207,032,041 |
| 2024-02-07 | 6.63 | 6.66 | 5.96 | 6.16 | -5.52% | 369,835 | 232,631,075 |
| 2024-02-06 | 6.31 | 6.73 | 6.18 | 6.52 | -5.09% | 371,461 | 234,577,638 |
| 2024-02-05 | 7.61 | 7.69 | 6.87 | 6.87 | -9.96% | 145,428 | 102,167,207 |
| 2024-02-02 | 8.1 | 8.42 | 7.3 | 7.63 | -5.8% | 123,799 | 96,666,519 |
| 2024-02-01 | 8.29 | 8.34 | 7.97 | 8.1 | -3.57% | 114,522 | 93,347,834 |
| 2024-01-31 | 9 | 9.08 | 8.32 | 8.4 | -6.87% | 105,477 | 91,036,307 |
| 2024-01-30 | 9.26 | 9.41 | 9.01 | 9.02 | -3.53% | 73,215 | 67,217,389 |
| 2024-01-29 | 9.78 | 9.78 | 9.32 | 9.35 | -4.49% | 81,271 | 76,946,992 |
| 2024-01-26 | 9.8 | 9.99 | 9.69 | 9.79 | -0.1% | 90,647 | 89,036,241 |
| 2024-01-25 | 9.31 | 9.81 | 9.28 | 9.8 | +5.04% | 100,632 | 96,504,477 |
| 2024-01-24 | 9.23 | 9.39 | 8.92 | 9.33 | +1.3% | 89,541 | 82,197,910 |
| 2024-01-23 | 9.19 | 9.3 | 9.01 | 9.21 | +0.22% | 95,304 | 87,195,040 |
| 2024-01-22 | 9.83 | 9.94 | 9.13 | 9.19 | -7.17% | 121,178 | 115,179,102 |
| 2024-01-19 | 10 | 10.11 | 9.87 | 9.9 | -1.69% | 69,453 | 69,141,243 |
| 2024-01-18 | 10.15 | 10.22 | 9.8 | 10.07 | -1.27% | 122,029 | 121,587,066 |
| 2024-01-17 | 10.49 | 10.52 | 10.19 | 10.2 | -2.39% | 55,129 | 57,038,627 |
| 2024-01-16 | 10.61 | 10.61 | 10.27 | 10.45 | -1.04% | 59,496 | 61,805,441 |
| 2024-01-15 | 10.55 | 10.68 | 10.5 | 10.56 | -0.28% | 49,808 | 52,714,257 |
| 2024-01-12 | 10.74 | 10.81 | 10.58 | 10.59 | -1.49% | 62,382 | 66,615,152 |
| 2024-01-11 | 10.53 | 10.79 | 10.5 | 10.75 | +2.09% | 74,377 | 79,411,255 |
| 2024-01-10 | 10.82 | 10.82 | 10.46 | 10.53 | -2.68% | 66,063 | 69,924,057 |
| 2024-01-09 | 10.87 | 11.06 | 10.75 | 10.82 | +0.09% | 59,943 | 65,396,242 |
| 2024-01-08 | 10.93 | 11.11 | 10.77 | 10.81 | -0.92% | 84,683 | 92,629,174 |
| 2024-01-05 | 11.18 | 11.31 | 10.85 | 10.91 | -2.68% | 77,504 | 85,717,183 |
| 2024-01-04 | 11.22 | 11.45 | 11.15 | 11.21 | -0.8% | 83,738 | 94,190,755 |
| 2024-01-03 | 11.45 | 11.52 | 11.11 | 11.3 | -0.96% | 107,128 | 120,564,281 |
| 2024-01-02 | 11.43 | 11.96 | 11.4 | 11.41 | +0.26% | 137,815 | 158,924,987 |
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：