股票概览
10.06
-1.28%
-0.13
10.28
开盘价
10.28
最高价
9.83
最低价
74,399
成交量
数据更新至: 2025-03-25
技术指标
10.29
MA5 (5日均线)
10.41
MA10 (10日均线)
10.07
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 | 10.28 | 10.28 | 9.83 | 10.06 | -1.28% | 74,399 | 74,214,880 |
| 2025-03-24 | 10.21 | 10.25 | 10 | 10.19 | +0.3% | 81,967 | 83,088,982 |
| 2025-03-21 | 10.4 | 10.49 | 10.11 | 10.16 | -2.96% | 115,798 | 119,205,885 |
| 2025-03-20 | 10.65 | 10.78 | 10.43 | 10.47 | -0.85% | 93,091 | 98,710,742 |
| 2025-03-19 | 10.9 | 10.95 | 10.54 | 10.56 | -3.12% | 129,087 | 137,279,637 |
| 2025-03-18 | 11.05 | 11.12 | 10.68 | 10.9 | -0.82% | 204,722 | 221,911,780 |
| 2025-03-17 | 11.11 | 11.63 | 10.88 | 10.99 | +0.92% | 343,640 | 382,183,939 |
| 2025-03-14 | 10.12 | 10.89 | 10.07 | 10.89 | +10% | 246,343 | 260,614,168 |
| 2025-03-13 | 9.91 | 10.04 | 9.83 | 9.9 | -0.4% | 30,289 | 30,040,830 |
| 2025-03-12 | 10.08 | 10.12 | 9.92 | 9.94 | -1.39% | 39,120 | 39,183,608 |
| 2025-03-11 | 9.71 | 10.09 | 9.69 | 10.08 | +2.86% | 59,419 | 58,870,236 |
| 2025-03-10 | 9.6 | 9.81 | 9.53 | 9.8 | +2.08% | 56,120 | 54,386,577 |
| 2025-03-07 | 9.65 | 9.79 | 9.55 | 9.6 | -0.72% | 36,455 | 35,139,247 |
| 2025-03-06 | 9.67 | 9.72 | 9.53 | 9.67 | +0.52% | 47,669 | 45,942,566 |
| 2025-03-05 | 9.7 | 9.77 | 9.53 | 9.62 | -0.21% | 41,654 | 39,946,965 |
| 2025-03-04 | 9.94 | 9.94 | 9.58 | 9.64 | -1.93% | 67,823 | 65,559,485 |
| 2025-03-03 | 9.72 | 10.22 | 9.72 | 9.83 | +0.72% | 119,972 | 119,600,901 |
| 2025-02-28 | 9.98 | 10.35 | 9.7 | 9.76 | -1.21% | 192,994 | 192,871,083 |
| 2025-02-27 | 9.47 | 9.89 | 9.4 | 9.88 | +4.44% | 131,265 | 127,412,366 |
| 2025-02-26 | 9.15 | 9.5 | 9.15 | 9.46 | +3.05% | 93,543 | 87,556,226 |
| 2025-02-25 | 9.09 | 9.48 | 9.01 | 9.18 | +1.1% | 103,339 | 95,799,057 |
| 2025-02-24 | 8.91 | 9.11 | 8.91 | 9.08 | +1.79% | 58,839 | 53,237,710 |
| 2025-02-21 | 9.08 | 9.16 | 8.87 | 8.92 | -1.65% | 58,569 | 52,396,461 |
| 2025-02-20 | 8.8 | 9.11 | 8.78 | 9.07 | +2.95% | 66,763 | 60,032,827 |
| 2025-02-19 | 8.71 | 8.83 | 8.7 | 8.81 | +1.61% | 40,816 | 35,836,855 |
| 2025-02-18 | 8.96 | 9 | 8.65 | 8.67 | -3.24% | 51,177 | 45,003,722 |
| 2025-02-17 | 8.96 | 9 | 8.82 | 8.96 | -0.11% | 43,137 | 38,523,168 |
| 2025-02-14 | 8.97 | 9.1 | 8.86 | 8.97 | +0.11% | 46,085 | 41,459,011 |
| 2025-02-13 | 8.99 | 9.04 | 8.9 | 8.96 | -0.44% | 51,637 | 46,346,560 |
| 2025-02-12 | 8.97 | 9 | 8.9 | 9 | +0.22% | 38,135 | 34,137,780 |
| 2025-02-11 | 8.94 | 9.1 | 8.8 | 8.98 | +0.9% | 67,529 | 60,316,227 |
| 2025-02-10 | 8.63 | 8.92 | 8.63 | 8.9 | +3.13% | 67,388 | 59,020,008 |
| 2025-02-07 | 8.55 | 8.73 | 8.51 | 8.63 | +0.58% | 63,991 | 55,280,760 |
| 2025-02-06 | 8.5 | 8.58 | 8.42 | 8.58 | +0.94% | 46,152 | 39,256,284 |
| 2025-02-05 | 8.63 | 8.67 | 8.45 | 8.5 | -1.05% | 76,243 | 65,004,811 |
| 2025-01-27 | 8.74 | 8.88 | 8.59 | 8.59 | -1.04% | 54,340 | 47,266,476 |
| 2025-01-24 | 8.71 | 8.75 | 8.59 | 8.68 | -0.46% | 75,903 | 65,831,255 |
| 2025-01-23 | 9.1 | 9.16 | 8.72 | 8.72 | -3.43% | 117,082 | 104,466,979 |
| 2025-01-22 | 9.19 | 9.27 | 8.94 | 9.03 | -6.13% | 200,295 | 181,672,024 |
| 2025-01-21 | 8.93 | 9.76 | 8.72 | 9.62 | +8.46% | 184,685 | 175,542,554 |
| 2025-01-20 | 8.87 | 8.97 | 8.7 | 8.87 | 0% | 45,945 | 40,772,272 |
| 2025-01-17 | 8.76 | 8.94 | 8.66 | 8.87 | +1.26% | 41,510 | 36,516,028 |
| 2025-01-16 | 8.65 | 8.9 | 8.65 | 8.76 | +0.81% | 41,016 | 36,002,434 |
| 2025-01-15 | 8.64 | 8.7 | 8.55 | 8.69 | 0% | 45,072 | 38,985,408 |
| 2025-01-14 | 8.45 | 8.71 | 8.29 | 8.69 | +2.84% | 48,635 | 41,920,606 |
| 2025-01-13 | 8.4 | 8.47 | 8.1 | 8.45 | +0.6% | 50,433 | 41,981,527 |
| 2025-01-10 | 8.7 | 8.73 | 8.39 | 8.4 | -3.45% | 46,908 | 39,985,266 |
| 2025-01-09 | 8.9 | 8.93 | 8.67 | 8.7 | -2.25% | 44,702 | 39,296,026 |
| 2025-01-08 | 8.84 | 8.93 | 8.6 | 8.9 | +0.68% | 45,540 | 40,147,644 |
| 2025-01-07 | 8.86 | 8.91 | 8.67 | 8.84 | +0.23% | 40,892 | 35,949,769 |
| 2025-01-06 | 9.07 | 9.12 | 8.68 | 8.82 | -2.65% | 68,085 | 60,485,581 |
| 2025-01-03 | 9.69 | 9.78 | 9.03 | 9.06 | -6.4% | 103,709 | 96,313,464 |
| 2025-01-02 | 9.3 | 9.97 | 9.29 | 9.68 | +3.97% | 153,969 | 149,358,716 |
| 2024-12-31 | 9.41 | 9.52 | 9.3 | 9.31 | -0.96% | 48,916 | 46,016,968 |
| 2024-12-30 | 9.53 | 9.58 | 9.36 | 9.4 | -1.98% | 53,316 | 50,245,964 |
| 2024-12-27 | 9.48 | 9.71 | 9.36 | 9.59 | +1.37% | 73,679 | 70,563,535 |
| 2024-12-26 | 9.51 | 9.58 | 9.37 | 9.46 | -0.53% | 59,254 | 55,951,697 |
| 2024-12-25 | 9.66 | 9.68 | 9.36 | 9.51 | -1.76% | 55,230 | 52,386,997 |
| 2024-12-24 | 9.53 | 9.68 | 9.48 | 9.68 | +2.11% | 54,888 | 52,646,145 |
| 2024-12-23 | 9.95 | 10 | 9.47 | 9.48 | -4.91% | 89,182 | 86,425,659 |
| 2024-12-20 | 9.82 | 10.29 | 9.82 | 9.97 | +2.15% | 79,507 | 79,700,743 |
| 2024-12-19 | 9.8 | 9.84 | 9.5 | 9.76 | -1.31% | 69,820 | 67,595,673 |
| 2024-12-18 | 9.93 | 10.04 | 9.8 | 9.89 | -0.4% | 61,376 | 60,986,447 |
| 2024-12-17 | 10.39 | 10.45 | 9.9 | 9.93 | -5.34% | 98,576 | 99,009,501 |
| 2024-12-16 | 10.65 | 10.83 | 10.3 | 10.49 | -2.96% | 129,519 | 136,909,175 |
| 2024-12-13 | 11 | 11.05 | 10.73 | 10.81 | -4% | 176,381 | 191,522,948 |
| 2024-12-12 | 10.62 | 11.38 | 10.45 | 11.26 | +6.63% | 277,319 | 303,128,955 |
| 2024-12-11 | 10.26 | 10.6 | 10.07 | 10.56 | +1.64% | 221,709 | 231,570,974 |
| 2024-12-10 | 10.28 | 10.9 | 10.23 | 10.39 | +4.84% | 285,026 | 302,598,317 |
| 2024-12-09 | 10.01 | 10.05 | 9.8 | 9.91 | -1% | 42,784 | 42,399,042 |
| 2024-12-06 | 9.85 | 10.08 | 9.82 | 10.01 | +1.11% | 44,321 | 44,139,379 |
| 2024-12-05 | 10.02 | 10.06 | 9.8 | 9.9 | -1.79% | 62,289 | 61,653,653 |
| 2024-12-04 | 10.19 | 10.35 | 9.99 | 10.08 | -0.49% | 52,635 | 53,473,539 |
| 2024-12-03 | 10.23 | 10.45 | 10.1 | 10.13 | -1.07% | 60,486 | 61,847,662 |
| 2024-12-02 | 9.9 | 10.48 | 9.89 | 10.24 | +3.85% | 128,231 | 131,736,909 |
| 2024-11-29 | 9.64 | 9.92 | 9.64 | 9.86 | +1.86% | 74,067 | 72,876,574 |
| 2024-11-28 | 9.58 | 9.75 | 9.56 | 9.68 | +0.94% | 51,727 | 50,044,233 |
| 2024-11-27 | 9.37 | 9.59 | 9.18 | 9.59 | +1.59% | 46,760 | 43,885,037 |
| 2024-11-26 | 9.31 | 9.5 | 9.31 | 9.44 | +0.53% | 41,095 | 38,773,072 |
| 2024-11-25 | 9.03 | 9.42 | 9.01 | 9.39 | +4.1% | 64,301 | 59,624,670 |
| 2024-11-22 | 9.42 | 9.44 | 9 | 9.02 | -4.25% | 57,070 | 52,544,214 |
| 2024-11-21 | 9.45 | 9.49 | 9.34 | 9.42 | -0.32% | 33,014 | 31,106,749 |
| 2024-11-20 | 9.28 | 9.51 | 9.27 | 9.45 | +1.29% | 42,927 | 40,376,328 |
| 2024-11-19 | 9.2 | 9.33 | 9.17 | 9.33 | +1.19% | 41,181 | 38,052,251 |
| 2024-11-18 | 9.5 | 9.61 | 9.16 | 9.22 | -2.95% | 72,644 | 67,803,441 |
| 2024-11-15 | 9.45 | 9.75 | 9.45 | 9.5 | +0.64% | 73,296 | 70,337,332 |
| 2024-11-14 | 9.76 | 9.8 | 9.42 | 9.44 | -3.77% | 65,604 | 62,880,284 |
| 2024-11-13 | 9.88 | 9.94 | 9.68 | 9.81 | -1.51% | 74,059 | 72,616,101 |
| 2024-11-12 | 9.75 | 10.23 | 9.72 | 9.96 | +2.15% | 130,315 | 130,526,132 |
| 2024-11-11 | 9.72 | 9.77 | 9.6 | 9.75 | -0.71% | 67,987 | 65,896,449 |
| 2024-11-08 | 9.86 | 9.93 | 9.58 | 9.82 | -0.1% | 113,050 | 110,376,087 |
| 2024-11-07 | 9.41 | 9.87 | 9.32 | 9.83 | +4.13% | 147,133 | 142,932,421 |
| 2024-11-06 | 9.26 | 9.56 | 9.11 | 9.44 | +2.05% | 105,466 | 98,719,702 |
| 2024-11-05 | 9.34 | 9.34 | 9.1 | 9.25 | +0.33% | 86,200 | 79,612,063 |
| 2024-11-04 | 9.11 | 9.24 | 9.05 | 9.22 | +0.77% | 90,093 | 82,443,113 |
| 2024-11-01 | 9.12 | 9.38 | 9.02 | 9.15 | +0.33% | 126,709 | 116,764,802 |
| 2024-10-31 | 9 | 9.39 | 8.97 | 9.12 | +3.17% | 167,158 | 153,241,183 |
| 2024-10-30 | 9.2 | 9.2 | 8.75 | 8.84 | +4.99% | 226,071 | 203,172,960 |
| 2024-10-29 | 8.65 | 8.7 | 8.39 | 8.42 | -1.52% | 92,220 | 78,494,309 |
| 2024-10-28 | 8.18 | 8.58 | 8.17 | 8.55 | +4.14% | 119,683 | 100,825,079 |
| 2024-10-25 | 8.13 | 8.24 | 8.13 | 8.21 | +0.98% | 59,081 | 48,350,506 |
| 2024-10-24 | 8.15 | 8.22 | 8.11 | 8.13 | -4.24% | 110,887 | 90,505,550 |
| 2024-10-23 | 8.53 | 8.57 | 8.41 | 8.49 | -0.12% | 101,081 | 85,586,756 |
| 2024-10-22 | 8.48 | 8.52 | 8.35 | 8.5 | +2.29% | 94,906 | 80,064,223 |
| 2024-10-21 | 8.21 | 8.33 | 8.17 | 8.31 | +1.09% | 63,153 | 52,050,957 |
| 2024-10-18 | 8.14 | 8.28 | 8.08 | 8.22 | +1.86% | 93,484 | 76,114,694 |
| 2024-10-17 | 8.21 | 8.26 | 8.06 | 8.07 | -1.1% | 33,885 | 27,686,242 |
| 2024-10-16 | 8.04 | 8.24 | 8.04 | 8.16 | -0.12% | 30,732 | 25,115,645 |
| 2024-10-15 | 8.35 | 8.41 | 8.17 | 8.17 | -2.74% | 43,225 | 35,828,554 |
| 2024-10-14 | 8.27 | 8.41 | 8.21 | 8.4 | +0.36% | 52,789 | 43,934,436 |
| 2024-10-11 | 8.4 | 8.71 | 8.31 | 8.37 | -0.95% | 65,734 | 55,905,072 |
| 2024-10-10 | 8.39 | 8.6 | 8.35 | 8.45 | +2.05% | 66,285 | 56,222,815 |
| 2024-10-09 | 9.1 | 9.1 | 8.28 | 8.28 | -9.31% | 107,459 | 92,317,383 |
| 2024-10-08 | 9.75 | 9.8 | 8.86 | 9.13 | +1.78% | 191,886 | 178,686,141 |
| 2024-09-30 | 8.43 | 9.08 | 8.27 | 8.97 | +7.94% | 183,716 | 159,651,226 |
| 2024-09-27 | 8.33 | 8.5 | 8.09 | 8.31 | +6.95% | 131,833 | 108,958,642 |
| 2024-09-26 | 7.31 | 7.78 | 7.31 | 7.77 | +5.57% | 63,849 | 48,566,779 |
| 2024-09-25 | 7.32 | 7.52 | 7.32 | 7.36 | +0.68% | 50,590 | 37,611,758 |
| 2024-09-24 | 7.08 | 7.31 | 7.08 | 7.31 | +3.69% | 36,565 | 26,397,565 |
| 2024-09-23 | 6.97 | 7.08 | 6.96 | 7.05 | +0.57% | 16,927 | 11,901,755 |
| 2024-09-20 | 7.06 | 7.09 | 6.96 | 7.01 | -1.27% | 21,945 | 15,353,154 |
| 2024-09-19 | 6.82 | 7.11 | 6.82 | 7.1 | +4.57% | 37,365 | 26,255,969 |
| 2024-09-18 | 6.89 | 6.92 | 6.74 | 6.79 | -1.45% | 21,896 | 14,887,949 |
| 2024-09-13 | 7.02 | 7.03 | 6.83 | 6.89 | -1.85% | 26,651 | 18,431,886 |
| 2024-09-12 | 7.07 | 7.12 | 7.02 | 7.02 | -0.57% | 16,127 | 11,400,019 |
| 2024-09-11 | 7.1 | 7.13 | 7.05 | 7.06 | -0.7% | 16,453 | 11,646,480 |
| 2024-09-10 | 7.15 | 7.2 | 7.05 | 7.11 | -0.7% | 18,132 | 12,903,949 |
| 2024-09-09 | 7.13 | 7.18 | 7.06 | 7.16 | 0% | 15,132 | 10,776,075 |
| 2024-09-06 | 7.31 | 7.31 | 7.16 | 7.16 | -2.05% | 23,802 | 17,180,422 |
| 2024-09-05 | 7.21 | 7.31 | 7.21 | 7.31 | +1.39% | 18,781 | 13,646,831 |
| 2024-09-04 | 7.27 | 7.31 | 7.21 | 7.21 | -1.23% | 19,777 | 14,327,719 |
| 2024-09-03 | 7.25 | 7.34 | 7.21 | 7.3 | +0.41% | 18,804 | 13,690,094 |
| 2024-09-02 | 7.41 | 7.45 | 7.25 | 7.27 | -2.42% | 31,708 | 23,265,336 |
| 2024-08-30 | 7.27 | 7.52 | 7.25 | 7.45 | +1.64% | 45,274 | 33,513,170 |
| 2024-08-29 | 7.41 | 7.43 | 7.21 | 7.33 | -1.74% | 48,343 | 35,284,318 |
| 2024-08-28 | 7.66 | 7.68 | 7.43 | 7.46 | -4.11% | 83,108 | 62,370,783 |
| 2024-08-27 | 7.37 | 8.16 | 7.37 | 7.78 | +4.85% | 134,923 | 106,023,946 |
| 2024-08-26 | 7.23 | 7.64 | 7.18 | 7.42 | +1.5% | 49,421 | 36,670,017 |
| 2024-08-23 | 7.1 | 7.52 | 7.02 | 7.31 | +1.81% | 43,798 | 31,380,855 |
| 2024-08-22 | 7.35 | 7.7 | 7.14 | 7.18 | -0.83% | 31,569 | 23,157,126 |
| 2024-08-21 | 7.28 | 7.35 | 7.19 | 7.24 | -0.55% | 12,204 | 8,853,328 |
| 2024-08-20 | 7.39 | 7.45 | 7.27 | 7.28 | -1.75% | 17,172 | 12,588,644 |
| 2024-08-19 | 7.51 | 7.56 | 7.39 | 7.41 | -1.72% | 19,431 | 14,525,755 |
| 2024-08-16 | 7.64 | 7.71 | 7.5 | 7.54 | -1.18% | 17,317 | 13,176,582 |
| 2024-08-15 | 7.57 | 7.68 | 7.55 | 7.63 | +0.26% | 12,941 | 9,865,680 |
| 2024-08-14 | 7.69 | 7.7 | 7.59 | 7.61 | -0.91% | 11,638 | 8,880,785 |
| 2024-08-13 | 7.71 | 7.72 | 7.58 | 7.68 | -0.39% | 12,889 | 9,850,288 |
| 2024-08-12 | 7.7 | 7.73 | 7.64 | 7.71 | +0.13% | 12,209 | 9,395,990 |
| 2024-08-09 | 7.83 | 7.84 | 7.7 | 7.7 | -0.9% | 13,610 | 10,564,788 |
| 2024-08-08 | 7.64 | 7.81 | 7.64 | 7.77 | +1.3% | 18,679 | 14,464,001 |
| 2024-08-07 | 7.72 | 7.73 | 7.65 | 7.67 | -0.65% | 12,396 | 9,514,163 |
| 2024-08-06 | 7.56 | 7.73 | 7.56 | 7.72 | +2.25% | 18,933 | 14,513,265 |
| 2024-08-05 | 7.57 | 7.75 | 7.55 | 7.55 | -0.26% | 26,002 | 19,910,804 |
| 2024-08-02 | 7.53 | 7.69 | 7.51 | 7.57 | 0% | 23,350 | 17,798,509 |
| 2024-08-01 | 7.63 | 7.76 | 7.55 | 7.57 | -0.79% | 23,718 | 18,083,193 |
| 2024-07-31 | 7.36 | 7.63 | 7.33 | 7.63 | +3.67% | 35,621 | 26,729,177 |
| 2024-07-30 | 7.3 | 7.36 | 7.25 | 7.36 | +0.96% | 13,508 | 9,887,282 |
| 2024-07-29 | 7.34 | 7.39 | 7.26 | 7.29 | -0.41% | 12,702 | 9,272,217 |
| 2024-07-26 | 7.27 | 7.4 | 7.25 | 7.32 | +0.55% | 18,171 | 13,318,679 |
| 2024-07-25 | 7.17 | 7.36 | 7.15 | 7.28 | +0.97% | 21,736 | 15,819,200 |
| 2024-07-24 | 7.33 | 7.33 | 7.17 | 7.21 | -1.64% | 24,111 | 17,430,041 |
| 2024-07-23 | 7.46 | 7.48 | 7.33 | 7.33 | -1.87% | 20,339 | 15,073,666 |
| 2024-07-22 | 7.5 | 7.52 | 7.41 | 7.47 | -0.27% | 14,167 | 10,560,380 |
| 2024-07-19 | 7.46 | 7.54 | 7.41 | 7.49 | 0% | 14,215 | 10,638,788 |
| 2024-07-18 | 7.57 | 7.57 | 7.38 | 7.49 | -1.19% | 16,973 | 12,642,528 |
| 2024-07-17 | 7.48 | 7.59 | 7.42 | 7.58 | +1.74% | 19,809 | 14,877,952 |
| 2024-07-16 | 7.45 | 7.49 | 7.4 | 7.45 | -0.4% | 11,516 | 8,556,601 |
| 2024-07-15 | 7.58 | 7.61 | 7.43 | 7.48 | -1.32% | 17,500 | 13,092,209 |
| 2024-07-12 | 7.68 | 7.68 | 7.58 | 7.58 | -0.66% | 21,954 | 16,731,829 |
| 2024-07-11 | 7.37 | 7.66 | 7.36 | 7.63 | +4.09% | 42,942 | 32,435,445 |
| 2024-07-10 | 7.24 | 7.38 | 7.04 | 7.33 | -1.61% | 43,824 | 31,584,797 |
| 2024-07-09 | 7.47 | 7.49 | 7.27 | 7.45 | 0% | 29,249 | 21,641,359 |
| 2024-07-08 | 7.68 | 7.71 | 7.45 | 7.45 | -3.87% | 28,774 | 21,652,055 |
| 2024-07-05 | 7.75 | 7.77 | 7.66 | 7.75 | -1.27% | 18,614 | 14,366,462 |
| 2024-07-04 | 8.14 | 8.14 | 7.82 | 7.85 | -3.56% | 33,119 | 26,225,086 |
| 2024-07-03 | 7.97 | 8.17 | 7.97 | 8.14 | +1.37% | 28,771 | 23,343,836 |
| 2024-07-02 | 8.02 | 8.11 | 7.97 | 8.03 | -0.25% | 25,306 | 20,333,596 |
| 2024-07-01 | 7.98 | 8.08 | 7.9 | 8.05 | +1% | 21,340 | 17,083,145 |
| 2024-06-28 | 8.05 | 8.13 | 7.96 | 7.97 | -0.99% | 23,518 | 18,906,713 |
| 2024-06-27 | 8.12 | 8.17 | 8.05 | 8.05 | -1.47% | 11,868 | 9,603,220 |
| 2024-06-26 | 8.05 | 8.17 | 7.9 | 8.17 | +1.36% | 30,341 | 24,348,039 |
| 2024-06-25 | 8.15 | 8.22 | 7.96 | 8.06 | -0.86% | 28,463 | 23,011,443 |
| 2024-06-24 | 8.45 | 8.45 | 8.13 | 8.13 | -4.13% | 24,328 | 20,047,903 |
| 2024-06-21 | 8.46 | 8.49 | 8.37 | 8.48 | +0.36% | 12,577 | 10,605,400 |
| 2024-06-20 | 8.76 | 8.76 | 8.45 | 8.45 | -3.1% | 25,737 | 22,030,648 |
| 2024-06-19 | 8.85 | 8.85 | 8.71 | 8.72 | -1.25% | 14,525 | 12,714,102 |
| 2024-06-18 | 8.83 | 8.87 | 8.8 | 8.83 | 0% | 8,662 | 7,654,718 |
| 2024-06-17 | 8.85 | 8.88 | 8.79 | 8.83 | -1.12% | 10,066 | 8,887,996 |
| 2024-06-14 | 8.95 | 8.97 | 8.79 | 8.93 | +0.11% | 17,663 | 15,690,300 |
| 2024-06-13 | 8.89 | 8.93 | 8.83 | 8.92 | +0.45% | 16,324 | 14,516,931 |
| 2024-06-12 | 8.85 | 8.88 | 8.78 | 8.88 | +2.07% | 20,224 | 17,863,212 |
| 2024-06-11 | 8.72 | 8.77 | 8.63 | 8.7 | -1.02% | 17,212 | 14,937,413 |
| 2024-06-07 | 8.72 | 8.83 | 8.68 | 8.79 | +1.62% | 15,711 | 13,745,994 |
| 2024-06-06 | 8.95 | 9 | 8.61 | 8.65 | -3.57% | 42,310 | 36,977,281 |
| 2024-06-05 | 9.14 | 9.14 | 8.95 | 8.97 | -1.64% | 22,298 | 20,123,819 |
| 2024-06-04 | 9.13 | 9.15 | 9.02 | 9.12 | -0.22% | 15,120 | 13,738,199 |
| 2024-06-03 | 9.27 | 9.28 | 9.1 | 9.14 | -1.51% | 24,470 | 22,458,546 |
| 2024-05-31 | 9.29 | 9.31 | 9.26 | 9.28 | 0% | 13,810 | 12,822,073 |
| 2024-05-30 | 9.37 | 9.37 | 9.28 | 9.28 | -0.96% | 15,984 | 14,876,256 |
| 2024-05-29 | 9.37 | 9.44 | 9.34 | 9.37 | -0.11% | 16,849 | 15,813,080 |
| 2024-05-28 | 9.4 | 9.44 | 9.35 | 9.38 | -0.53% | 15,071 | 14,147,331 |
| 2024-05-27 | 9.55 | 9.58 | 9.3 | 9.43 | -1.87% | 36,573 | 34,361,584 |
| 2024-05-24 | 9.4 | 9.85 | 9.4 | 9.61 | +2.02% | 51,977 | 50,280,136 |
| 2024-05-23 | 9.6 | 9.62 | 9.4 | 9.42 | -2.08% | 31,338 | 29,731,760 |
| 2024-05-22 | 9.58 | 9.64 | 9.55 | 9.62 | +0.21% | 17,935 | 17,230,890 |
| 2024-05-21 | 9.72 | 9.74 | 9.57 | 9.6 | -2.64% | 53,057 | 51,119,706 |
| 2024-05-20 | 9.77 | 9.88 | 9.72 | 9.86 | +1.02% | 35,718 | 35,130,379 |
| 2024-05-17 | 9.66 | 9.76 | 9.65 | 9.76 | +0.93% | 27,016 | 26,214,659 |
| 2024-05-16 | 9.66 | 9.74 | 9.64 | 9.67 | +0.1% | 20,652 | 20,022,781 |
| 2024-05-15 | 9.74 | 9.75 | 9.65 | 9.66 | -0.92% | 20,925 | 20,264,656 |
| 2024-05-14 | 9.65 | 9.76 | 9.64 | 9.75 | +0.72% | 27,513 | 26,727,782 |
| 2024-05-13 | 9.76 | 9.8 | 9.62 | 9.68 | -1.22% | 30,485 | 29,581,193 |
| 2024-05-10 | 9.82 | 9.89 | 9.77 | 9.8 | -0.2% | 32,574 | 31,981,970 |
| 2024-05-09 | 9.63 | 9.82 | 9.63 | 9.82 | +1.55% | 37,998 | 37,143,417 |
| 2024-05-08 | 9.72 | 9.79 | 9.66 | 9.67 | -0.62% | 34,366 | 33,359,846 |
| 2024-05-07 | 9.76 | 9.79 | 9.63 | 9.73 | +0.41% | 35,204 | 34,150,641 |
| 2024-05-06 | 9.5 | 9.73 | 9.5 | 9.69 | +2.54% | 59,840 | 57,570,984 |
| 2024-04-30 | 9.52 | 9.58 | 9.4 | 9.45 | -4.06% | 79,499 | 75,447,501 |
| 2024-04-29 | 9.65 | 9.85 | 9.61 | 9.85 | +2.07% | 48,713 | 47,651,763 |
| 2024-04-26 | 9.64 | 9.67 | 9.56 | 9.65 | +0.1% | 33,769 | 32,509,726 |
| 2024-04-25 | 9.58 | 9.69 | 9.56 | 9.64 | 0% | 19,934 | 19,201,677 |
| 2024-04-24 | 9.6 | 9.8 | 9.58 | 9.64 | +0.84% | 24,485 | 23,627,699 |
| 2024-04-23 | 9.53 | 9.59 | 9.44 | 9.56 | +0.53% | 22,641 | 21,577,705 |
| 2024-04-22 | 9.39 | 9.57 | 9.35 | 9.51 | +0.32% | 23,493 | 22,294,659 |
| 2024-04-19 | 9.53 | 9.53 | 9.39 | 9.48 | -0.94% | 23,637 | 22,337,005 |
| 2024-04-18 | 9.56 | 9.69 | 9.45 | 9.57 | +0.31% | 36,428 | 34,874,534 |
| 2024-04-17 | 9.34 | 9.55 | 9.33 | 9.54 | +3.36% | 43,113 | 40,735,951 |
| 2024-04-16 | 9.42 | 9.53 | 9.22 | 9.23 | -4.85% | 72,455 | 67,751,026 |
| 2024-04-15 | 9.83 | 9.97 | 9.61 | 9.7 | -2.12% | 68,566 | 67,040,660 |
| 2024-04-12 | 10.03 | 10.12 | 9.91 | 9.91 | -1.78% | 38,530 | 38,462,409 |
| 2024-04-11 | 10.13 | 10.18 | 10.02 | 10.09 | -0.39% | 31,456 | 31,787,692 |
| 2024-04-10 | 10.32 | 10.33 | 10.05 | 10.13 | -1.84% | 35,973 | 36,708,576 |
| 2024-04-09 | 10.17 | 10.34 | 10.1 | 10.32 | +1.28% | 37,405 | 38,343,816 |
| 2024-04-08 | 10.39 | 10.4 | 10.19 | 10.19 | -2.11% | 43,813 | 45,075,829 |
| 2024-04-03 | 10.32 | 10.47 | 10.19 | 10.41 | +0.87% | 46,190 | 47,746,416 |
| 2024-04-02 | 10.29 | 10.35 | 10.22 | 10.32 | +0.29% | 37,541 | 38,647,071 |
| 2024-04-01 | 10.06 | 10.29 | 10.06 | 10.29 | +2.08% | 43,326 | 44,203,428 |
| 2024-03-29 | 9.9 | 10.08 | 9.89 | 10.08 | +1.51% | 26,736 | 26,673,422 |
| 2024-03-28 | 9.73 | 9.98 | 9.73 | 9.93 | +0.81% | 42,013 | 41,460,925 |
| 2024-03-27 | 10.04 | 10.23 | 9.85 | 9.85 | -1.7% | 59,606 | 59,891,032 |
| 2024-03-26 | 10.09 | 10.17 | 9.96 | 10.02 | -0.6% | 42,346 | 42,548,867 |
| 2024-03-25 | 10.29 | 10.35 | 10.05 | 10.08 | -2.98% | 45,577 | 46,564,525 |
| 2024-03-22 | 10.59 | 10.59 | 10.35 | 10.39 | -2.07% | 45,326 | 47,250,743 |
| 2024-03-21 | 10.55 | 10.64 | 10.47 | 10.61 | +0.57% | 43,024 | 45,442,855 |
| 2024-03-20 | 10.48 | 10.57 | 10.45 | 10.55 | +0.67% | 38,330 | 40,261,666 |
| 2024-03-19 | 10.5 | 10.62 | 10.47 | 10.48 | -0.47% | 45,903 | 48,350,318 |
| 2024-03-18 | 10.44 | 10.54 | 10.36 | 10.53 | +1.74% | 54,274 | 56,684,051 |
| 2024-03-15 | 10.26 | 10.4 | 10.25 | 10.35 | +0.88% | 31,910 | 32,925,028 |
| 2024-03-14 | 10.35 | 10.44 | 10.2 | 10.26 | -0.97% | 38,499 | 39,739,362 |
| 2024-03-13 | 10.43 | 10.48 | 10.27 | 10.36 | -0.86% | 52,043 | 53,957,018 |
| 2024-03-12 | 10.24 | 10.46 | 10.18 | 10.45 | +2.15% | 82,405 | 85,254,396 |
| 2024-03-11 | 10.03 | 10.23 | 9.99 | 10.23 | +1.19% | 50,631 | 51,285,105 |
| 2024-03-08 | 10.11 | 10.18 | 9.91 | 10.11 | 0% | 50,037 | 50,338,665 |
| 2024-03-07 | 10.14 | 10.29 | 10.11 | 10.11 | -0.2% | 51,787 | 52,755,344 |
| 2024-03-06 | 10.15 | 10.19 | 9.99 | 10.13 | -0.2% | 48,384 | 48,853,699 |
| 2024-03-05 | 10.21 | 10.35 | 10.15 | 10.15 | -1.07% | 42,606 | 43,515,528 |
| 2024-03-04 | 10.26 | 10.33 | 10.18 | 10.26 | -0.39% | 34,426 | 35,269,673 |
| 2024-03-01 | 10.32 | 10.36 | 10.21 | 10.3 | -0.19% | 41,480 | 42,640,610 |
| 2024-02-29 | 10.09 | 10.34 | 10.01 | 10.32 | +1.38% | 64,831 | 66,410,881 |
| 2024-02-28 | 10.59 | 10.79 | 10.18 | 10.18 | -3.87% | 82,671 | 87,151,303 |
| 2024-02-27 | 10.33 | 10.6 | 10.33 | 10.59 | +1.73% | 56,737 | 59,450,695 |
| 2024-02-26 | 10.35 | 10.55 | 10.29 | 10.41 | +0.1% | 46,352 | 48,221,179 |
| 2024-02-23 | 10.38 | 10.4 | 10.2 | 10.4 | +0.39% | 51,314 | 52,892,442 |
| 2024-02-22 | 10.31 | 10.38 | 10.23 | 10.36 | +0.29% | 36,968 | 38,138,349 |
| 2024-02-21 | 10.17 | 10.55 | 10.1 | 10.33 | +1.67% | 53,895 | 55,901,888 |
| 2024-02-20 | 10.18 | 10.21 | 10.06 | 10.16 | -0.59% | 29,476 | 29,874,514 |
| 2024-02-19 | 10.1 | 10.4 | 10.06 | 10.22 | +2.1% | 53,216 | 54,295,517 |
| 2024-02-08 | 9.46 | 10.15 | 9.46 | 10.01 | +5.81% | 76,100 | 74,626,340 |
| 2024-02-07 | 9.51 | 9.76 | 9.26 | 9.46 | -0.53% | 64,156 | 61,104,901 |
| 2024-02-06 | 9.08 | 9.7 | 8.88 | 9.51 | +4.05% | 60,895 | 56,448,126 |
| 2024-02-05 | 9.5 | 9.54 | 8.98 | 9.14 | -6.26% | 73,649 | 67,870,230 |
| 2024-02-02 | 10.14 | 10.38 | 9.5 | 9.75 | -3.37% | 70,590 | 70,255,172 |
| 2024-02-01 | 10.43 | 10.43 | 10.04 | 10.09 | -2.79% | 50,525 | 51,657,620 |
| 2024-01-31 | 10.65 | 10.92 | 10.38 | 10.38 | -2.72% | 45,618 | 48,323,527 |
| 2024-01-30 | 10.83 | 10.96 | 10.6 | 10.67 | -2.11% | 29,399 | 31,767,984 |
| 2024-01-29 | 11.3 | 11.36 | 10.9 | 10.9 | -3.37% | 44,162 | 49,147,200 |
| 2024-01-26 | 11.31 | 11.61 | 11.12 | 11.28 | -1.48% | 73,241 | 83,466,576 |
| 2024-01-25 | 10.9 | 11.73 | 10.78 | 11.45 | +3.81% | 97,757 | 110,664,326 |
| 2024-01-24 | 10.49 | 11.44 | 10.4 | 11.03 | +4.85% | 54,681 | 59,004,294 |
| 2024-01-23 | 10.61 | 10.71 | 10.36 | 10.52 | -1.13% | 40,441 | 42,406,104 |
| 2024-01-22 | 11.11 | 11.12 | 10.5 | 10.64 | -4.57% | 36,908 | 39,983,632 |
| 2024-01-19 | 11.28 | 11.37 | 11.15 | 11.15 | -1.5% | 19,503 | 21,909,027 |
| 2024-01-18 | 11.42 | 11.42 | 10.97 | 11.32 | -1.22% | 52,423 | 58,669,077 |
| 2024-01-17 | 11.71 | 11.74 | 11.45 | 11.46 | -2.3% | 24,714 | 28,710,864 |
| 2024-01-16 | 11.69 | 11.82 | 11.53 | 11.73 | 0% | 29,882 | 34,818,656 |
| 2024-01-15 | 11.7 | 11.8 | 11.69 | 11.73 | -0.09% | 18,814 | 22,108,443 |
| 2024-01-12 | 11.73 | 11.88 | 11.72 | 11.74 | -0.34% | 34,492 | 40,741,825 |
| 2024-01-11 | 11.58 | 11.79 | 11.58 | 11.78 | +1.29% | 32,353 | 37,920,386 |
| 2024-01-10 | 11.41 | 11.68 | 11.31 | 11.63 | +1.39% | 38,237 | 44,115,136 |
| 2024-01-09 | 11.41 | 11.55 | 11.39 | 11.47 | +0.61% | 19,995 | 22,904,308 |
| 2024-01-08 | 11.57 | 11.6 | 11.4 | 11.4 | -1.55% | 25,099 | 28,828,582 |
| 2024-01-05 | 11.75 | 11.76 | 11.56 | 11.58 | -1.11% | 26,881 | 31,329,997 |
| 2024-01-04 | 11.86 | 11.86 | 11.65 | 11.71 | -1.35% | 31,542 | 36,983,593 |
| 2024-01-03 | 11.75 | 11.87 | 11.74 | 11.87 | +0.59% | 37,921 | 44,787,692 |
| 2024-01-02 | 11.7 | 11.85 | 11.66 | 11.8 | +0.6% | 40,579 | 47,783,556 |
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：