股票概览
9.79
+2.51%
+0.24
9.35
开盘价
9.9
最高价
9.1
最低价
767,961
成交量
数据更新至: 2025-03-25
技术指标
9.41
MA5 (5日均线)
9.17
MA10 (10日均线)
8.68
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 | 9.35 | 9.9 | 9.1 | 9.79 | +2.51% | 767,961 | 726,506,990 |
| 2025-03-24 | 9.2 | 9.67 | 8.97 | 9.55 | +6.23% | 938,188 | 881,240,219 |
| 2025-03-21 | 9.14 | 9.37 | 8.98 | 8.99 | -2.6% | 492,764 | 451,453,904 |
| 2025-03-20 | 9.44 | 9.55 | 9.13 | 9.23 | -2.84% | 584,094 | 541,671,483 |
| 2025-03-19 | 9.21 | 9.71 | 9.21 | 9.5 | +1.93% | 878,831 | 836,792,240 |
| 2025-03-18 | 9.25 | 9.41 | 9.11 | 9.32 | +1.3% | 610,388 | 563,556,626 |
| 2025-03-17 | 9.2 | 9.51 | 9.08 | 9.2 | -0.33% | 1,144,353 | 1,065,636,441 |
| 2025-03-14 | 8.44 | 9.23 | 8.4 | 9.23 | +10.01% | 878,062 | 786,451,968 |
| 2025-03-13 | 8.55 | 8.61 | 8.3 | 8.39 | -1.76% | 280,309 | 235,785,332 |
| 2025-03-12 | 8.54 | 8.68 | 8.48 | 8.54 | +0.35% | 417,711 | 357,806,926 |
| 2025-03-11 | 8.34 | 8.54 | 8.3 | 8.51 | +0.71% | 293,229 | 247,514,072 |
| 2025-03-10 | 8.4 | 8.49 | 8.3 | 8.45 | +0.6% | 340,214 | 286,400,708 |
| 2025-03-07 | 8.6 | 8.94 | 8.35 | 8.4 | -4.65% | 669,102 | 569,618,799 |
| 2025-03-06 | 8.42 | 9.09 | 8.42 | 8.81 | +1.26% | 1,104,852 | 973,757,465 |
| 2025-03-05 | 7.86 | 8.7 | 7.66 | 8.7 | +9.99% | 1,108,716 | 935,823,852 |
| 2025-03-04 | 7.56 | 8.1 | 7.54 | 7.91 | +4.22% | 304,038 | 237,680,578 |
| 2025-03-03 | 7.61 | 7.74 | 7.54 | 7.59 | -0.26% | 135,581 | 103,619,697 |
| 2025-02-28 | 7.82 | 7.93 | 7.6 | 7.61 | -3.67% | 202,053 | 156,602,498 |
| 2025-02-27 | 7.96 | 8.15 | 7.75 | 7.9 | -1.62% | 248,125 | 196,018,827 |
| 2025-02-26 | 7.92 | 8.03 | 7.84 | 8.03 | +1.77% | 232,364 | 183,908,700 |
| 2025-02-25 | 7.93 | 8.02 | 7.85 | 7.89 | -1.87% | 186,633 | 148,028,246 |
| 2025-02-24 | 8 | 8.12 | 7.95 | 8.04 | +0.25% | 194,735 | 156,341,806 |
| 2025-02-21 | 8.09 | 8.13 | 7.8 | 8.02 | -0.62% | 266,609 | 212,181,812 |
| 2025-02-20 | 8.12 | 8.19 | 8.03 | 8.07 | -0.86% | 140,669 | 113,867,866 |
| 2025-02-19 | 8.06 | 8.15 | 8 | 8.14 | +1.88% | 148,940 | 120,591,419 |
| 2025-02-18 | 8.39 | 8.41 | 7.96 | 7.99 | -5.11% | 241,532 | 197,274,181 |
| 2025-02-17 | 8.42 | 8.55 | 8.34 | 8.42 | +1.57% | 248,183 | 209,726,964 |
| 2025-02-14 | 8.38 | 8.41 | 8.23 | 8.29 | -1.54% | 184,541 | 153,263,872 |
| 2025-02-13 | 8.5 | 8.6 | 8.37 | 8.42 | -1.17% | 226,152 | 191,367,587 |
| 2025-02-12 | 8.35 | 8.52 | 8.33 | 8.52 | +1.43% | 199,510 | 168,045,995 |
| 2025-02-11 | 8.45 | 8.49 | 8.33 | 8.4 | -1.18% | 183,970 | 154,281,280 |
| 2025-02-10 | 8.43 | 8.52 | 8.37 | 8.5 | +1.8% | 281,390 | 238,272,192 |
| 2025-02-07 | 8.2 | 8.49 | 8.12 | 8.35 | +2.83% | 335,221 | 279,262,164 |
| 2025-02-06 | 7.94 | 8.15 | 7.92 | 8.12 | +2.01% | 176,104 | 141,901,255 |
| 2025-02-05 | 7.94 | 8.03 | 7.87 | 7.96 | +2.05% | 145,103 | 115,508,654 |
| 2025-01-27 | 8.09 | 8.2 | 7.8 | 7.8 | -2.99% | 172,347 | 137,391,836 |
| 2025-01-24 | 8.02 | 8.13 | 7.96 | 8.04 | -0.74% | 232,022 | 187,125,800 |
| 2025-01-23 | 8.19 | 8.55 | 8.1 | 8.1 | +0.87% | 368,686 | 307,359,596 |
| 2025-01-22 | 8.1 | 8.15 | 7.98 | 8.03 | -1.23% | 130,837 | 105,354,748 |
| 2025-01-21 | 8.3 | 8.34 | 8.1 | 8.13 | -1.09% | 187,064 | 152,886,178 |
| 2025-01-20 | 8.3 | 8.37 | 8.1 | 8.22 | +0.49% | 225,087 | 185,689,595 |
| 2025-01-17 | 8.06 | 8.45 | 8.02 | 8.18 | +0.49% | 318,785 | 262,021,934 |
| 2025-01-16 | 8.1 | 8.25 | 7.96 | 8.14 | +1.24% | 330,559 | 268,437,653 |
| 2025-01-15 | 7.97 | 8.3 | 7.92 | 8.04 | +0.75% | 395,179 | 319,383,833 |
| 2025-01-14 | 7.63 | 7.99 | 7.57 | 7.98 | +6.12% | 299,125 | 234,603,655 |
| 2025-01-13 | 7.35 | 7.6 | 7.21 | 7.52 | +0.94% | 144,406 | 107,382,819 |
| 2025-01-10 | 7.74 | 7.82 | 7.45 | 7.45 | -3.99% | 182,067 | 139,690,833 |
| 2025-01-09 | 7.67 | 7.82 | 7.66 | 7.76 | +0.39% | 175,303 | 136,009,147 |
| 2025-01-08 | 7.73 | 7.84 | 7.49 | 7.73 | -0.64% | 237,645 | 182,323,083 |
| 2025-01-07 | 7.5 | 7.79 | 7.45 | 7.78 | +4.29% | 218,823 | 166,574,725 |
| 2025-01-06 | 7.44 | 7.6 | 7.23 | 7.46 | -0.93% | 181,239 | 134,914,605 |
| 2025-01-03 | 7.9 | 7.97 | 7.5 | 7.53 | -4.68% | 253,920 | 194,363,399 |
| 2025-01-02 | 8.1 | 8.24 | 7.77 | 7.9 | -6.73% | 355,895 | 285,893,868 |
| 2024-12-31 | 8.89 | 8.97 | 8.46 | 8.47 | -5.89% | 334,876 | 290,910,132 |
| 2024-12-30 | 8.58 | 9.06 | 8.5 | 9 | +4.05% | 434,626 | 382,613,759 |
| 2024-12-27 | 8.4 | 8.85 | 8.4 | 8.65 | +2.61% | 251,514 | 218,103,822 |
| 2024-12-26 | 8.35 | 8.48 | 8.34 | 8.43 | +1.08% | 174,847 | 147,262,315 |
| 2024-12-25 | 8.76 | 8.8 | 8.28 | 8.34 | -5.55% | 281,507 | 237,551,433 |
| 2024-12-24 | 8.63 | 8.85 | 8.62 | 8.83 | +2.32% | 233,027 | 203,889,465 |
| 2024-12-23 | 9.25 | 9.26 | 8.61 | 8.63 | -7.2% | 350,728 | 311,206,076 |
| 2024-12-20 | 9.2 | 9.42 | 9.11 | 9.3 | +1.09% | 243,515 | 226,758,197 |
| 2024-12-19 | 9.1 | 9.29 | 9.07 | 9.2 | -0.97% | 226,278 | 207,510,005 |
| 2024-12-18 | 9.39 | 9.58 | 9.22 | 9.29 | -0.96% | 337,230 | 315,522,480 |
| 2024-12-17 | 10.01 | 10.08 | 9.35 | 9.38 | -7.22% | 573,344 | 549,147,555 |
| 2024-12-16 | 10.35 | 10.39 | 9.96 | 10.11 | -3.99% | 606,601 | 613,056,532 |
| 2024-12-13 | 10.25 | 10.86 | 10.15 | 10.53 | +0.48% | 1,085,496 | 1,153,169,789 |
| 2024-12-12 | 9.92 | 10.68 | 9.81 | 10.48 | +5.65% | 1,009,679 | 1,041,264,726 |
| 2024-12-11 | 9.84 | 10.18 | 9.84 | 9.92 | -0.4% | 366,363 | 364,595,028 |
| 2024-12-10 | 10.52 | 10.54 | 9.92 | 9.96 | -0.5% | 639,612 | 652,723,874 |
| 2024-12-09 | 10.05 | 10.16 | 9.85 | 10.01 | -1.77% | 450,783 | 450,982,836 |
| 2024-12-06 | 10.11 | 10.6 | 9.97 | 10.19 | -0.1% | 782,773 | 803,742,909 |
| 2024-12-05 | 9.85 | 10.32 | 9.84 | 10.2 | +2.62% | 618,423 | 625,532,541 |
| 2024-12-04 | 10.02 | 10.58 | 9.91 | 9.94 | -3.96% | 687,061 | 696,521,056 |
| 2024-12-03 | 9.91 | 11 | 9.83 | 10.35 | +3.5% | 1,003,996 | 1,037,168,347 |
| 2024-12-02 | 9.79 | 10.08 | 9.7 | 10 | -2.06% | 826,579 | 817,839,089 |
| 2024-11-29 | 9.21 | 10.29 | 9.13 | 10.21 | +9.2% | 1,135,017 | 1,120,796,993 |
| 2024-11-28 | 9.07 | 9.5 | 9.05 | 9.35 | +3.2% | 619,586 | 575,881,022 |
| 2024-11-27 | 9 | 9.07 | 8.7 | 9.06 | +0.78% | 369,024 | 328,142,713 |
| 2024-11-26 | 8.79 | 9.15 | 8.75 | 8.99 | +2.04% | 382,113 | 343,033,907 |
| 2024-11-25 | 8.82 | 8.92 | 8.59 | 8.81 | -0.68% | 352,348 | 307,498,980 |
| 2024-11-22 | 9.5 | 9.5 | 8.83 | 8.87 | -6.83% | 495,742 | 456,093,903 |
| 2024-11-21 | 9.44 | 9.64 | 9.36 | 9.52 | +0.42% | 411,288 | 390,168,510 |
| 2024-11-20 | 9.31 | 9.6 | 9.2 | 9.48 | +0.64% | 449,721 | 423,718,358 |
| 2024-11-19 | 9 | 9.46 | 8.95 | 9.42 | +4.67% | 494,409 | 456,378,546 |
| 2024-11-18 | 9.39 | 9.51 | 8.9 | 9 | -4.15% | 449,029 | 408,300,887 |
| 2024-11-15 | 9.85 | 10.11 | 9.37 | 9.39 | -5.25% | 512,774 | 499,814,964 |
| 2024-11-14 | 10.5 | 10.53 | 9.89 | 9.91 | -7.38% | 577,486 | 590,110,009 |
| 2024-11-13 | 10.22 | 10.8 | 10.05 | 10.7 | +3.38% | 788,538 | 827,159,265 |
| 2024-11-12 | 10.42 | 10.63 | 10.2 | 10.35 | -2.54% | 702,350 | 731,317,644 |
| 2024-11-11 | 10.65 | 11.29 | 10.15 | 10.62 | -3.28% | 1,136,908 | 1,196,314,897 |
| 2024-11-08 | 11.55 | 11.95 | 10.98 | 10.98 | -10% | 1,828,740 | 2,081,194,979 |
| 2024-11-07 | 10.52 | 12.2 | 10.52 | 12.2 | +10.01% | 2,066,393 | 2,390,764,743 |
| 2024-11-06 | 11.97 | 11.97 | 10.9 | 11.09 | +1.93% | 2,406,710 | 2,810,126,944 |
| 2024-11-05 | 10.88 | 10.88 | 10.88 | 10.88 | +10.01% | 87,130 | 94,797,484 |
| 2024-11-04 | 9 | 9.89 | 8.85 | 9.89 | +10.01% | 906,936 | 872,570,754 |
| 2024-11-01 | 8.5 | 9.23 | 8.06 | 8.99 | +3.81% | 1,363,343 | 1,174,178,255 |
| 2024-10-31 | 7.98 | 8.89 | 7.96 | 8.66 | +7.18% | 1,319,931 | 1,133,607,981 |
| 2024-10-30 | 8.1 | 8.26 | 7.91 | 8.08 | -2.77% | 704,881 | 569,180,385 |
| 2024-10-29 | 8.57 | 9.07 | 8.31 | 8.31 | -1.19% | 1,184,967 | 1,027,957,203 |
| 2024-10-28 | 8.02 | 8.42 | 7.93 | 8.41 | +4.6% | 845,700 | 696,722,646 |
| 2024-10-25 | 8 | 8.15 | 7.91 | 8.04 | -1.23% | 567,073 | 455,220,486 |
| 2024-10-24 | 7.85 | 8.48 | 7.8 | 8.14 | +2.78% | 734,485 | 598,721,750 |
| 2024-10-23 | 8 | 8.25 | 7.83 | 7.92 | -2.46% | 618,560 | 495,552,171 |
| 2024-10-22 | 8.16 | 8.33 | 8.02 | 8.12 | -4.13% | 845,156 | 688,236,290 |
| 2024-10-21 | 8.35 | 8.66 | 8 | 8.47 | +1.44% | 1,414,410 | 1,174,894,402 |
| 2024-10-18 | 7.29 | 8.35 | 7.19 | 8.35 | +10.01% | 1,174,535 | 936,439,168 |
| 2024-10-17 | 7.64 | 7.91 | 7.43 | 7.59 | +5.56% | 1,158,797 | 896,391,931 |
| 2024-10-16 | 6.97 | 7.34 | 6.9 | 7.19 | +0.84% | 463,919 | 333,454,273 |
| 2024-10-15 | 7.22 | 7.49 | 7.13 | 7.13 | -5.06% | 668,194 | 489,121,086 |
| 2024-10-14 | 7.57 | 7.58 | 7.22 | 7.51 | +8.84% | 827,380 | 613,353,210 |
| 2024-10-11 | 6.92 | 7.28 | 6.83 | 6.9 | -7.88% | 538,106 | 378,705,018 |
| 2024-10-10 | 7.75 | 7.94 | 7.49 | 7.49 | -9.98% | 676,962 | 511,605,667 |
| 2024-10-09 | 8.6 | 8.79 | 8.32 | 8.32 | -9.96% | 749,161 | 629,101,395 |
| 2024-10-08 | 9.24 | 9.24 | 8.4 | 9.24 | +10% | 1,633,129 | 1,476,567,184 |
| 2024-09-30 | 7.98 | 8.4 | 7.5 | 8.4 | +9.95% | 1,740,689 | 1,397,220,998 |
| 2024-09-27 | 7.5 | 7.99 | 7.35 | 7.64 | +0.13% | 1,021,351 | 780,768,697 |
| 2024-09-26 | 7.27 | 8 | 6.88 | 7.63 | +4.81% | 1,737,529 | 1,276,250,973 |
| 2024-09-25 | 7.28 | 7.28 | 7.28 | 7.28 | +9.97% | 77,713 | 56,575,210 |
| 2024-09-24 | 6.62 | 6.62 | 6.43 | 6.62 | +9.97% | 587,812 | 388,571,598 |
| 2024-09-23 | 6.18 | 6.24 | 5.95 | 6.02 | -2.59% | 569,109 | 343,842,612 |
| 2024-09-20 | 6.1 | 6.18 | 5.87 | 6.18 | +9.96% | 365,454 | 222,954,531 |
| 2024-09-19 | 5.47 | 5.74 | 5.42 | 5.62 | +2.74% | 322,844 | 181,041,592 |
| 2024-09-18 | 5.3 | 5.64 | 5.21 | 5.47 | +3.4% | 271,823 | 147,639,978 |
| 2024-09-13 | 5.26 | 5.38 | 5.26 | 5.29 | +0.38% | 99,671 | 53,038,351 |
| 2024-09-12 | 5.32 | 5.35 | 5.27 | 5.27 | -0.57% | 73,133 | 38,765,316 |
| 2024-09-11 | 5.36 | 5.37 | 5.27 | 5.3 | -1.3% | 76,666 | 40,738,021 |
| 2024-09-10 | 5.35 | 5.43 | 5.23 | 5.37 | -0.37% | 111,348 | 59,312,291 |
| 2024-09-09 | 5.28 | 5.39 | 5.2 | 5.39 | +1.89% | 146,772 | 78,248,237 |
| 2024-09-06 | 5.42 | 5.52 | 5.28 | 5.29 | -0.94% | 191,604 | 103,621,304 |
| 2024-09-05 | 5.28 | 5.35 | 5.28 | 5.34 | +1.71% | 75,502 | 40,163,268 |
| 2024-09-04 | 5.24 | 5.3 | 5.22 | 5.25 | -0.38% | 51,870 | 27,268,000 |
| 2024-09-03 | 5.26 | 5.32 | 5.23 | 5.27 | +0.38% | 62,287 | 32,799,964 |
| 2024-09-02 | 5.41 | 5.43 | 5.25 | 5.25 | -3.14% | 111,604 | 59,535,917 |
| 2024-08-30 | 5.26 | 5.51 | 5.25 | 5.42 | +2.85% | 207,257 | 112,374,441 |
| 2024-08-29 | 5.15 | 5.3 | 5.15 | 5.27 | +1.54% | 112,018 | 58,895,542 |
| 2024-08-28 | 5.16 | 5.22 | 5.12 | 5.19 | +0.19% | 70,111 | 36,260,902 |
| 2024-08-27 | 5.26 | 5.27 | 5.15 | 5.18 | -1.89% | 96,244 | 49,987,885 |
| 2024-08-26 | 5.31 | 5.33 | 5.19 | 5.28 | +0.38% | 97,516 | 51,256,695 |
| 2024-08-23 | 5.43 | 5.45 | 5.15 | 5.26 | -3.31% | 253,234 | 133,829,588 |
| 2024-08-22 | 6.03 | 6.05 | 5.44 | 5.44 | -9.93% | 385,085 | 217,086,400 |
| 2024-08-21 | 6.02 | 6.05 | 6 | 6.04 | +0.33% | 62,687 | 37,726,449 |
| 2024-08-20 | 6.1 | 6.1 | 6.01 | 6.02 | -0.82% | 105,637 | 63,721,368 |
| 2024-08-19 | 6.06 | 6.14 | 6.03 | 6.07 | +0.17% | 104,255 | 63,392,426 |
| 2024-08-16 | 6.19 | 6.22 | 6.04 | 6.06 | -2.88% | 221,861 | 135,166,008 |
| 2024-08-15 | 6.15 | 6.3 | 6.13 | 6.24 | +1.79% | 162,625 | 101,254,702 |
| 2024-08-14 | 6.16 | 6.2 | 6.13 | 6.13 | -0.81% | 68,931 | 42,505,372 |
| 2024-08-13 | 6.13 | 6.19 | 6.09 | 6.18 | +0.82% | 68,218 | 41,860,727 |
| 2024-08-12 | 6.17 | 6.18 | 6.1 | 6.13 | -0.65% | 71,946 | 44,145,247 |
| 2024-08-09 | 6.3 | 6.35 | 6.17 | 6.17 | -1.59% | 125,122 | 78,083,042 |
| 2024-08-08 | 6.25 | 6.35 | 6.19 | 6.27 | -0.16% | 118,167 | 74,171,054 |
| 2024-08-07 | 6.28 | 6.35 | 6.25 | 6.28 | -0.63% | 90,642 | 57,038,366 |
| 2024-08-06 | 6.32 | 6.36 | 6.24 | 6.32 | +1.94% | 127,743 | 80,311,473 |
| 2024-08-05 | 6.26 | 6.38 | 6.19 | 6.2 | -1.59% | 165,312 | 103,931,776 |
| 2024-08-02 | 6.47 | 6.49 | 6.29 | 6.3 | -2.48% | 176,878 | 112,965,583 |
| 2024-08-01 | 6.41 | 6.53 | 6.39 | 6.46 | -0.62% | 312,665 | 201,574,477 |
| 2024-07-31 | 6.2 | 6.59 | 6.17 | 6.5 | +4.84% | 452,247 | 291,296,567 |
| 2024-07-30 | 6.19 | 6.28 | 6.18 | 6.2 | -0.48% | 148,296 | 92,361,788 |
| 2024-07-29 | 6.17 | 6.28 | 6.12 | 6.23 | +0.81% | 119,833 | 74,129,685 |
| 2024-07-26 | 6.1 | 6.25 | 6.07 | 6.18 | +1.31% | 124,649 | 77,076,361 |
| 2024-07-25 | 6 | 6.14 | 5.99 | 6.1 | +1.33% | 108,799 | 66,266,907 |
| 2024-07-24 | 6.07 | 6.12 | 6 | 6.02 | -0.66% | 102,097 | 61,646,276 |
| 2024-07-23 | 6.11 | 6.21 | 6.06 | 6.06 | -1.78% | 123,071 | 75,574,030 |
| 2024-07-22 | 6.15 | 6.18 | 6.09 | 6.17 | +0.82% | 94,880 | 58,218,574 |
| 2024-07-19 | 6.06 | 6.15 | 6.06 | 6.12 | +0.33% | 100,152 | 61,246,478 |
| 2024-07-18 | 6.05 | 6.1 | 6.01 | 6.1 | +0.16% | 86,724 | 52,516,851 |
| 2024-07-17 | 6.1 | 6.16 | 6.06 | 6.09 | -0.16% | 87,279 | 53,217,857 |
| 2024-07-16 | 6.1 | 6.12 | 6.05 | 6.1 | +0.16% | 60,495 | 36,852,501 |
| 2024-07-15 | 6.13 | 6.14 | 6.05 | 6.09 | -0.81% | 88,373 | 53,778,352 |
| 2024-07-12 | 6.19 | 6.23 | 6.14 | 6.14 | -1.13% | 90,923 | 56,205,443 |
| 2024-07-11 | 6.22 | 6.23 | 6.14 | 6.21 | +1.8% | 147,968 | 91,638,181 |
| 2024-07-10 | 6.15 | 6.2 | 6.08 | 6.1 | -1.13% | 108,020 | 66,308,744 |
| 2024-07-09 | 6.01 | 6.2 | 6.01 | 6.17 | +2.66% | 158,774 | 97,033,196 |
| 2024-07-08 | 6.22 | 6.3 | 5.98 | 6.01 | -3.99% | 202,786 | 123,672,335 |
| 2024-07-05 | 6.18 | 6.35 | 6.13 | 6.26 | +1.29% | 137,207 | 85,756,157 |
| 2024-07-04 | 6.3 | 6.35 | 6.17 | 6.18 | -2.22% | 147,933 | 92,209,106 |
| 2024-07-03 | 6.36 | 6.43 | 6.31 | 6.32 | -1.1% | 136,722 | 87,038,322 |
| 2024-07-02 | 6.37 | 6.48 | 6.33 | 6.39 | +0.16% | 187,446 | 120,299,845 |
| 2024-07-01 | 6.29 | 6.45 | 6.22 | 6.38 | +0.63% | 185,740 | 118,152,647 |
| 2024-06-28 | 6.37 | 6.49 | 6.28 | 6.34 | -1.25% | 277,842 | 177,710,726 |
| 2024-06-27 | 6.35 | 6.71 | 6.31 | 6.42 | 0% | 348,230 | 225,890,445 |
| 2024-06-26 | 6.2 | 6.45 | 6.16 | 6.42 | +2.88% | 234,897 | 149,128,205 |
| 2024-06-25 | 6.16 | 6.3 | 6.14 | 6.24 | +1.3% | 147,215 | 91,655,366 |
| 2024-06-24 | 6.28 | 6.29 | 6.15 | 6.16 | -2.07% | 137,267 | 85,311,749 |
| 2024-06-21 | 6.14 | 6.38 | 6.12 | 6.29 | +2.78% | 186,655 | 116,760,280 |
| 2024-06-20 | 6.25 | 6.29 | 6.12 | 6.12 | -2.39% | 156,995 | 96,986,615 |
| 2024-06-19 | 6.48 | 6.5 | 6.26 | 6.27 | -3.54% | 210,232 | 133,715,649 |
| 2024-06-18 | 6.49 | 6.55 | 6.43 | 6.5 | 0% | 227,490 | 147,301,939 |
| 2024-06-17 | 6.47 | 6.52 | 6.41 | 6.5 | -1.22% | 210,314 | 136,042,794 |
| 2024-06-14 | 6.33 | 6.68 | 6.33 | 6.58 | +2.97% | 420,640 | 274,843,249 |
| 2024-06-13 | 6.26 | 6.56 | 6.25 | 6.39 | +1.59% | 287,997 | 184,764,911 |
| 2024-06-12 | 6.25 | 6.33 | 6.23 | 6.29 | -0.16% | 131,946 | 82,904,690 |
| 2024-06-11 | 6.11 | 6.39 | 6.07 | 6.3 | +2.44% | 204,542 | 128,188,601 |
| 2024-06-07 | 6.06 | 6.27 | 6.01 | 6.15 | +2.5% | 155,075 | 95,222,430 |
| 2024-06-06 | 6.17 | 6.2 | 6 | 6 | -3.07% | 174,866 | 105,970,390 |
| 2024-06-05 | 6.3 | 6.4 | 6.19 | 6.19 | -3.13% | 154,322 | 96,917,364 |
| 2024-06-04 | 6.05 | 6.53 | 6.04 | 6.39 | +5.27% | 217,108 | 136,031,982 |
| 2024-06-03 | 6.19 | 6.21 | 6.05 | 6.07 | -2.41% | 134,876 | 82,226,594 |
| 2024-05-31 | 6.23 | 6.27 | 6.22 | 6.22 | 0% | 73,245 | 45,662,397 |
| 2024-05-30 | 6.23 | 6.26 | 6.19 | 6.22 | -0.64% | 80,687 | 50,168,178 |
| 2024-05-29 | 6.22 | 6.31 | 6.22 | 6.26 | +0.32% | 73,278 | 45,971,978 |
| 2024-05-28 | 6.3 | 6.32 | 6.23 | 6.24 | -1.11% | 79,334 | 49,694,252 |
| 2024-05-27 | 6.27 | 6.32 | 6.18 | 6.31 | +0.8% | 94,775 | 59,117,696 |
| 2024-05-24 | 6.32 | 6.36 | 6.24 | 6.26 | -0.79% | 116,058 | 72,958,389 |
| 2024-05-23 | 6.48 | 6.49 | 6.3 | 6.31 | -3.22% | 161,601 | 102,960,946 |
| 2024-05-22 | 6.49 | 6.53 | 6.45 | 6.52 | +0.46% | 108,412 | 70,459,661 |
| 2024-05-21 | 6.65 | 6.67 | 6.47 | 6.49 | -2.26% | 150,058 | 98,261,957 |
| 2024-05-20 | 6.61 | 6.7 | 6.59 | 6.64 | +0.15% | 153,847 | 102,188,767 |
| 2024-05-17 | 6.54 | 6.63 | 6.47 | 6.63 | +1.07% | 161,731 | 105,975,592 |
| 2024-05-16 | 6.54 | 6.63 | 6.53 | 6.56 | +0.15% | 124,925 | 82,152,263 |
| 2024-05-15 | 6.75 | 6.78 | 6.54 | 6.55 | -2.82% | 195,242 | 129,242,854 |
| 2024-05-14 | 6.56 | 6.74 | 6.54 | 6.74 | +2.28% | 213,403 | 142,313,377 |
| 2024-05-13 | 6.55 | 6.61 | 6.42 | 6.59 | -0.6% | 190,948 | 124,627,294 |
| 2024-05-10 | 6.7 | 6.72 | 6.6 | 6.63 | -0.9% | 184,378 | 122,466,837 |
| 2024-05-09 | 6.62 | 6.73 | 6.62 | 6.69 | +1.21% | 168,860 | 112,851,720 |
| 2024-05-08 | 6.76 | 6.8 | 6.6 | 6.61 | -3.08% | 237,588 | 158,519,384 |
| 2024-05-07 | 6.77 | 6.95 | 6.71 | 6.82 | +0.15% | 333,327 | 226,806,037 |
| 2024-05-06 | 6.96 | 7 | 6.77 | 6.81 | 0% | 340,695 | 233,278,929 |
| 2024-04-30 | 6.91 | 7.06 | 6.79 | 6.81 | -2.16% | 391,918 | 271,011,814 |
| 2024-04-29 | 6.8 | 7.07 | 6.8 | 6.96 | +0.72% | 611,811 | 423,711,249 |
| 2024-04-26 | 6.62 | 7.04 | 6.54 | 6.91 | +7.97% | 740,235 | 504,226,826 |
| 2024-04-25 | 6.34 | 6.47 | 6.32 | 6.4 | +0.79% | 169,870 | 108,682,072 |
| 2024-04-24 | 6.26 | 6.35 | 6.23 | 6.35 | +1.28% | 165,609 | 104,493,787 |
| 2024-04-23 | 6.28 | 6.34 | 6.25 | 6.27 | -0.16% | 139,820 | 87,985,506 |
| 2024-04-22 | 6.24 | 6.33 | 6.15 | 6.28 | +0.64% | 143,520 | 89,714,074 |
| 2024-04-19 | 6.3 | 6.39 | 6.12 | 6.24 | -1.58% | 191,954 | 120,263,967 |
| 2024-04-18 | 6.32 | 6.46 | 6.19 | 6.34 | -0.16% | 252,423 | 160,242,853 |
| 2024-04-17 | 6.12 | 6.35 | 6.12 | 6.35 | +4.61% | 213,728 | 134,289,755 |
| 2024-04-16 | 6.55 | 6.55 | 6.05 | 6.07 | -7.19% | 312,569 | 195,190,851 |
| 2024-04-15 | 6.47 | 6.74 | 6.12 | 6.54 | +1.08% | 324,822 | 210,414,348 |
| 2024-04-12 | 6.55 | 6.62 | 6.45 | 6.47 | -2.12% | 147,005 | 95,917,577 |
| 2024-04-11 | 6.52 | 6.67 | 6.51 | 6.61 | +0.61% | 140,547 | 93,102,120 |
| 2024-04-10 | 6.71 | 6.76 | 6.52 | 6.57 | -2.81% | 190,208 | 125,856,083 |
| 2024-04-09 | 6.63 | 6.76 | 6.61 | 6.76 | +2.11% | 151,003 | 101,275,206 |
| 2024-04-08 | 6.7 | 6.76 | 6.62 | 6.62 | -1.93% | 148,906 | 99,391,041 |
| 2024-04-03 | 6.81 | 6.84 | 6.72 | 6.75 | -1.32% | 144,303 | 97,511,034 |
| 2024-04-02 | 6.87 | 6.93 | 6.78 | 6.84 | -1.01% | 208,971 | 142,957,126 |
| 2024-04-01 | 6.85 | 6.91 | 6.81 | 6.91 | +1.62% | 229,275 | 157,485,963 |
| 2024-03-29 | 6.71 | 6.84 | 6.66 | 6.8 | +0.89% | 219,374 | 148,712,510 |
| 2024-03-28 | 6.57 | 6.82 | 6.55 | 6.74 | +2.43% | 274,107 | 183,842,841 |
| 2024-03-27 | 6.83 | 6.86 | 6.58 | 6.58 | -4.22% | 225,550 | 151,284,117 |
| 2024-03-26 | 6.85 | 6.92 | 6.73 | 6.87 | +0.29% | 250,174 | 171,000,249 |
| 2024-03-25 | 7.15 | 7.18 | 6.84 | 6.85 | -4.73% | 395,000 | 276,307,227 |
| 2024-03-22 | 7.48 | 7.48 | 7.15 | 7.19 | -4.13% | 487,355 | 354,519,782 |
| 2024-03-21 | 7.46 | 7.58 | 7.43 | 7.5 | +0.54% | 362,031 | 271,575,191 |
| 2024-03-20 | 7.41 | 7.49 | 7.39 | 7.46 | +0.27% | 313,635 | 233,357,087 |
| 2024-03-19 | 7.55 | 7.6 | 7.43 | 7.44 | -2.62% | 497,166 | 372,930,148 |
| 2024-03-18 | 7.33 | 7.66 | 7.27 | 7.64 | +4.23% | 773,427 | 583,616,924 |
| 2024-03-15 | 7.39 | 7.42 | 7.2 | 7.33 | -1.61% | 426,171 | 310,974,789 |
| 2024-03-14 | 7.36 | 7.54 | 7.26 | 7.45 | +1.5% | 613,620 | 455,033,763 |
| 2024-03-13 | 7.37 | 7.41 | 7.26 | 7.34 | -0.81% | 327,848 | 240,426,661 |
| 2024-03-12 | 7.34 | 7.41 | 7.27 | 7.4 | +1.23% | 366,448 | 269,109,025 |
| 2024-03-11 | 7.17 | 7.31 | 7.15 | 7.31 | +2.52% | 327,624 | 237,067,270 |
| 2024-03-08 | 7.21 | 7.26 | 7.08 | 7.13 | -1.25% | 386,319 | 275,697,858 |
| 2024-03-07 | 7.33 | 7.45 | 7.21 | 7.22 | -2.43% | 451,022 | 330,642,652 |
| 2024-03-06 | 7.29 | 7.45 | 7.21 | 7.4 | +0.95% | 431,388 | 317,861,827 |
| 2024-03-05 | 7.57 | 7.64 | 7.29 | 7.33 | -3.04% | 617,170 | 460,350,195 |
| 2024-03-04 | 7.72 | 7.73 | 7.52 | 7.56 | -2.45% | 608,507 | 462,247,580 |
| 2024-03-01 | 7.8 | 7.95 | 7.66 | 7.75 | -2.39% | 899,912 | 701,001,951 |
| 2024-02-29 | 7.45 | 7.97 | 7.27 | 7.94 | +3.66% | 1,155,023 | 890,585,833 |
| 2024-02-28 | 7.71 | 8.29 | 7.53 | 7.66 | 0% | 1,503,967 | 1,180,599,276 |
| 2024-02-27 | 7.4 | 7.69 | 7.39 | 7.66 | +2.13% | 899,322 | 680,215,161 |
| 2024-02-26 | 7.31 | 7.65 | 7.28 | 7.5 | +1.63% | 983,678 | 739,377,685 |
| 2024-02-23 | 7.27 | 7.45 | 7.2 | 7.38 | +1.23% | 862,130 | 630,966,815 |
| 2024-02-22 | 7.14 | 7.38 | 7.08 | 7.29 | +0.14% | 842,284 | 610,398,996 |
| 2024-02-21 | 6.97 | 7.54 | 6.88 | 7.28 | +2.39% | 1,121,285 | 814,936,836 |
| 2024-02-20 | 6.7 | 7.38 | 6.65 | 7.11 | +5.02% | 1,001,706 | 703,382,871 |
| 2024-02-19 | 6.62 | 6.84 | 6.3 | 6.77 | +3.04% | 771,352 | 513,865,059 |
| 2024-02-08 | 6.45 | 6.69 | 6.33 | 6.57 | +1.86% | 697,805 | 457,119,719 |
| 2024-02-07 | 6.35 | 6.73 | 6.22 | 6.45 | -0.62% | 812,217 | 526,548,451 |
| 2024-02-06 | 6.15 | 7.01 | 6.15 | 6.49 | -4.98% | 947,972 | 609,249,957 |
| 2024-02-05 | 7.25 | 7.56 | 6.83 | 6.83 | -10.01% | 917,113 | 658,207,420 |
| 2024-02-02 | 7.1 | 7.95 | 6.8 | 7.59 | +4.98% | 1,289,905 | 943,039,336 |
| 2024-02-01 | 6.87 | 7.6 | 6.74 | 7.23 | +3.14% | 1,006,967 | 726,392,998 |
| 2024-01-31 | 7.3 | 7.53 | 7.01 | 7.01 | -6.28% | 870,407 | 631,804,117 |
| 2024-01-30 | 7.35 | 7.64 | 7.18 | 7.48 | -6.27% | 1,171,042 | 865,102,179 |
| 2024-01-29 | 8.31 | 8.5 | 7.98 | 7.98 | -10.03% | 834,657 | 673,807,832 |
| 2024-01-26 | 9.18 | 9.43 | 8.87 | 8.87 | -10.04% | 1,556,156 | 1,417,567,492 |
| 2024-01-25 | 10.17 | 10.68 | 9.78 | 9.86 | -4.36% | 2,191,208 | 2,220,866,618 |
| 2024-01-24 | 9.27 | 10.31 | 9.07 | 10.31 | +10.03% | 2,091,013 | 2,020,010,712 |
| 2024-01-23 | 9 | 9.78 | 8.74 | 9.37 | -0.21% | 1,896,481 | 1,765,220,680 |
| 2024-01-22 | 8.9 | 9.79 | 8.9 | 9.39 | +5.51% | 2,020,040 | 1,896,885,767 |
| 2024-01-19 | 10 | 10.1 | 8.62 | 8.9 | -7.1% | 2,069,965 | 1,920,347,039 |
| 2024-01-18 | 8.75 | 9.58 | 8.6 | 9.58 | +9.99% | 1,863,076 | 1,685,497,838 |
| 2024-01-17 | 8.71 | 8.71 | 8.71 | 8.71 | +9.97% | 176,625 | 153,840,244 |
| 2024-01-16 | 7.1 | 7.92 | 7.1 | 7.92 | +10% | 918,791 | 711,703,854 |
| 2024-01-15 | 6.81 | 7.54 | 6.77 | 7.2 | +5.11% | 566,003 | 406,743,412 |
| 2024-01-12 | 7.17 | 7.2 | 6.84 | 6.85 | -4.46% | 379,992 | 265,931,891 |
| 2024-01-11 | 7.22 | 7.3 | 7 | 7.17 | -0.97% | 422,292 | 301,189,338 |
| 2024-01-10 | 7.08 | 7.3 | 6.97 | 7.24 | +1.83% | 437,056 | 314,306,803 |
| 2024-01-09 | 7.1 | 7.16 | 6.93 | 7.11 | +0.14% | 302,447 | 213,403,608 |
| 2024-01-08 | 7.05 | 7.26 | 7.01 | 7.1 | -0.98% | 327,326 | 232,989,377 |
| 2024-01-05 | 7.03 | 7.47 | 6.93 | 7.17 | +0.84% | 402,739 | 289,122,491 |
| 2024-01-04 | 7.03 | 7.24 | 6.99 | 7.11 | +0.85% | 216,304 | 154,609,460 |
| 2024-01-03 | 7.02 | 7.08 | 6.99 | 7.05 | +0.43% | 110,802 | 77,981,445 |
| 2024-01-02 | 6.99 | 7.07 | 6.97 | 7.02 | 0% | 115,632 | 81,236,925 |
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：