股票概览
9.42
+1.18%
+0.11
9.31
开盘价
9.43
最高价
9.31
最低价
315,141
成交量
数据更新至: 2025-03-25
技术指标
9.33
MA5 (5日均线)
9.35
MA10 (10日均线)
9.37
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 | 9.31 | 9.43 | 9.31 | 9.42 | +1.18% | 315,141 | 295,388,297 |
| 2025-03-24 | 9.25 | 9.32 | 9.22 | 9.31 | +1.09% | 470,814 | 436,933,388 |
| 2025-03-21 | 9.33 | 9.39 | 9.21 | 9.21 | -1.6% | 506,996 | 470,007,048 |
| 2025-03-20 | 9.35 | 9.41 | 9.31 | 9.36 | 0% | 263,718 | 246,552,171 |
| 2025-03-19 | 9.3 | 9.38 | 9.26 | 9.36 | +0.54% | 321,827 | 300,247,529 |
| 2025-03-18 | 9.36 | 9.4 | 9.3 | 9.31 | -0.43% | 321,661 | 300,381,844 |
| 2025-03-17 | 9.37 | 9.4 | 9.27 | 9.35 | -0.32% | 465,769 | 434,818,968 |
| 2025-03-14 | 9.43 | 9.53 | 9.35 | 9.38 | -0.64% | 483,265 | 455,608,885 |
| 2025-03-13 | 9.35 | 9.46 | 9.34 | 9.44 | +0.85% | 400,129 | 376,917,936 |
| 2025-03-12 | 9.45 | 9.47 | 9.35 | 9.36 | -1.27% | 339,761 | 319,152,806 |
| 2025-03-11 | 9.34 | 9.48 | 9.34 | 9.48 | +1.07% | 425,019 | 399,910,204 |
| 2025-03-10 | 9.39 | 9.42 | 9.31 | 9.38 | -0.21% | 346,118 | 324,190,344 |
| 2025-03-07 | 9.42 | 9.51 | 9.38 | 9.4 | -0.21% | 305,386 | 287,953,326 |
| 2025-03-06 | 9.53 | 9.55 | 9.38 | 9.42 | -1.46% | 510,673 | 482,634,758 |
| 2025-03-05 | 9.41 | 9.6 | 9.35 | 9.56 | +1.81% | 500,613 | 476,542,166 |
| 2025-03-04 | 9.3 | 9.45 | 9.29 | 9.39 | +0.75% | 291,231 | 273,434,820 |
| 2025-03-03 | 9.41 | 9.43 | 9.23 | 9.32 | -0.43% | 503,988 | 467,981,130 |
| 2025-02-28 | 9.45 | 9.5 | 9.35 | 9.36 | -0.95% | 448,731 | 422,487,899 |
| 2025-02-27 | 9.19 | 9.45 | 9.15 | 9.45 | +2.83% | 707,368 | 661,226,086 |
| 2025-02-26 | 9.12 | 9.35 | 9.12 | 9.19 | +0.77% | 491,837 | 454,509,050 |
| 2025-02-25 | 9.1 | 9.16 | 9.08 | 9.12 | +0.11% | 306,616 | 279,631,070 |
| 2025-02-24 | 9.26 | 9.32 | 9.09 | 9.11 | -1.94% | 563,406 | 516,389,895 |
| 2025-02-21 | 9.38 | 9.45 | 9.26 | 9.29 | -1.28% | 419,395 | 391,187,224 |
| 2025-02-20 | 9.4 | 9.48 | 9.33 | 9.41 | -0.11% | 284,322 | 266,950,576 |
| 2025-02-19 | 9.32 | 9.48 | 9.29 | 9.42 | +0.96% | 408,383 | 384,170,479 |
| 2025-02-18 | 9.15 | 9.38 | 9.15 | 9.33 | +1.74% | 629,359 | 584,741,953 |
| 2025-02-17 | 9.21 | 9.23 | 9.1 | 9.17 | -0.43% | 334,602 | 305,809,737 |
| 2025-02-14 | 9.12 | 9.22 | 9.07 | 9.21 | +0.99% | 315,532 | 288,662,173 |
| 2025-02-13 | 9.19 | 9.22 | 9.12 | 9.12 | -0.87% | 292,923 | 268,253,253 |
| 2025-02-12 | 9.22 | 9.27 | 9.15 | 9.2 | +0.11% | 309,936 | 285,018,185 |
| 2025-02-11 | 9.05 | 9.24 | 9.05 | 9.19 | +0.99% | 371,225 | 340,420,863 |
| 2025-02-10 | 9.17 | 9.27 | 9.09 | 9.1 | -0.76% | 403,427 | 369,933,278 |
| 2025-02-07 | 9.14 | 9.2 | 9.03 | 9.17 | +0.33% | 467,050 | 425,881,515 |
| 2025-02-06 | 9.12 | 9.25 | 9.07 | 9.14 | -0.11% | 390,429 | 356,772,229 |
| 2025-02-05 | 9.3 | 9.33 | 9.12 | 9.15 | -1.61% | 448,030 | 412,218,463 |
| 2025-01-27 | 9.26 | 9.38 | 9.23 | 9.3 | +0.87% | 420,940 | 392,073,004 |
| 2025-01-24 | 9.21 | 9.27 | 9.06 | 9.22 | -0.22% | 420,885 | 386,518,483 |
| 2025-01-23 | 8.93 | 9.25 | 8.93 | 9.24 | +3.36% | 650,199 | 594,188,575 |
| 2025-01-22 | 9.01 | 9.02 | 8.85 | 8.94 | -0.67% | 347,147 | 309,651,021 |
| 2025-01-21 | 9.09 | 9.1 | 8.99 | 9 | -0.55% | 292,393 | 264,256,027 |
| 2025-01-20 | 9.07 | 9.18 | 9 | 9.05 | -0.55% | 350,935 | 319,042,149 |
| 2025-01-17 | 8.99 | 9.17 | 8.93 | 9.1 | +1% | 498,488 | 452,471,148 |
| 2025-01-16 | 8.91 | 9.02 | 8.83 | 9.01 | +1.35% | 389,573 | 348,309,528 |
| 2025-01-15 | 8.83 | 9.04 | 8.83 | 8.89 | +0.34% | 356,226 | 318,534,113 |
| 2025-01-14 | 8.75 | 8.87 | 8.72 | 8.86 | +1.49% | 400,562 | 353,203,194 |
| 2025-01-13 | 8.73 | 8.82 | 8.64 | 8.73 | -0.8% | 434,263 | 378,867,513 |
| 2025-01-10 | 8.8 | 8.91 | 8.66 | 8.8 | 0% | 535,064 | 471,839,308 |
| 2025-01-09 | 8.88 | 8.95 | 8.71 | 8.8 | -0.9% | 443,729 | 391,692,579 |
| 2025-01-08 | 8.75 | 8.89 | 8.73 | 8.88 | +1.49% | 638,670 | 563,727,043 |
| 2025-01-07 | 8.74 | 8.78 | 8.64 | 8.75 | -0.23% | 515,309 | 449,171,509 |
| 2025-01-06 | 8.79 | 8.81 | 8.48 | 8.77 | -0.34% | 769,214 | 667,566,824 |
| 2025-01-03 | 9.01 | 9.04 | 8.75 | 8.8 | -2.11% | 701,934 | 620,875,757 |
| 2025-01-02 | 9.2 | 9.3 | 8.94 | 8.99 | -1.75% | 973,798 | 886,048,329 |
| 2024-12-31 | 9.23 | 9.34 | 9.13 | 9.15 | -0.87% | 680,325 | 627,806,323 |
| 2024-12-30 | 9.04 | 9.3 | 8.99 | 9.23 | +1.88% | 801,238 | 736,268,373 |
| 2024-12-27 | 9.02 | 9.13 | 8.81 | 9.06 | -0.11% | 600,083 | 537,649,356 |
| 2024-12-26 | 8.97 | 9.08 | 8.9 | 9.07 | +1% | 454,793 | 409,346,606 |
| 2024-12-25 | 8.94 | 9.04 | 8.89 | 8.98 | +0.79% | 501,179 | 449,599,538 |
| 2024-12-24 | 8.83 | 8.94 | 8.79 | 8.91 | +1.14% | 509,934 | 451,937,287 |
| 2024-12-23 | 8.66 | 8.95 | 8.66 | 8.81 | +1.73% | 754,205 | 667,088,541 |
| 2024-12-20 | 8.74 | 8.81 | 8.66 | 8.66 | -1.14% | 421,803 | 367,630,396 |
| 2024-12-19 | 8.85 | 8.93 | 8.71 | 8.76 | -1.02% | 556,569 | 489,678,820 |
| 2024-12-18 | 8.63 | 8.92 | 8.62 | 8.85 | +2.91% | 748,536 | 661,676,759 |
| 2024-12-17 | 8.63 | 8.69 | 8.56 | 8.6 | -0.23% | 530,099 | 456,980,295 |
| 2024-12-16 | 8.41 | 8.66 | 8.41 | 8.62 | +2.5% | 820,476 | 702,952,344 |
| 2024-12-13 | 8.65 | 8.65 | 8.41 | 8.41 | -2.66% | 1,177,491 | 1,006,351,583 |
| 2024-12-12 | 8.63 | 8.76 | 8.62 | 8.64 | -0.35% | 703,171 | 609,979,368 |
| 2024-12-11 | 8.72 | 8.77 | 8.59 | 8.67 | -0.8% | 677,945 | 587,757,732 |
| 2024-12-10 | 8.7 | 8.85 | 8.55 | 8.74 | +1.04% | 787,501 | 685,099,489 |
| 2024-12-09 | 8.5 | 8.7 | 8.4 | 8.65 | +1.76% | 685,606 | 590,695,792 |
| 2024-12-06 | 8.5 | 8.56 | 8.41 | 8.5 | 0% | 635,462 | 539,313,272 |
| 2024-12-05 | 8.46 | 8.58 | 8.46 | 8.5 | +0.12% | 515,367 | 438,937,222 |
| 2024-12-04 | 8.4 | 8.55 | 8.35 | 8.49 | +1.07% | 707,048 | 598,013,316 |
| 2024-12-03 | 8.14 | 8.4 | 8.11 | 8.4 | +3.58% | 941,960 | 782,238,228 |
| 2024-12-02 | 8.23 | 8.27 | 8.08 | 8.11 | -1.1% | 614,049 | 500,731,332 |
| 2024-11-29 | 8.1 | 8.34 | 8.1 | 8.2 | +0.99% | 672,753 | 552,781,356 |
| 2024-11-28 | 8.09 | 8.15 | 8.01 | 8.12 | -2.75% | 663,597 | 536,552,020 |
| 2024-11-27 | 8.2 | 8.36 | 8.16 | 8.35 | +1.83% | 890,702 | 737,206,149 |
| 2024-11-26 | 8.14 | 8.22 | 8.07 | 8.2 | +0.74% | 655,385 | 535,413,566 |
| 2024-11-25 | 8.03 | 8.15 | 8.02 | 8.14 | +1.62% | 649,096 | 526,438,763 |
| 2024-11-22 | 8.12 | 8.19 | 7.99 | 8.01 | -1.11% | 713,105 | 578,904,795 |
| 2024-11-21 | 8.09 | 8.12 | 8.04 | 8.1 | +0.12% | 347,576 | 280,664,660 |
| 2024-11-20 | 8.07 | 8.16 | 8.05 | 8.09 | +0.12% | 507,616 | 410,842,606 |
| 2024-11-19 | 8 | 8.16 | 7.9 | 8.08 | +0.62% | 745,044 | 600,310,866 |
| 2024-11-18 | 7.83 | 8.17 | 7.83 | 8.03 | +1.9% | 1,322,685 | 1,063,823,791 |
| 2024-11-15 | 7.85 | 7.99 | 7.8 | 7.88 | +0.13% | 560,176 | 443,534,595 |
| 2024-11-14 | 7.89 | 7.96 | 7.83 | 7.87 | -0.25% | 446,103 | 352,453,862 |
| 2024-11-13 | 7.86 | 7.92 | 7.83 | 7.89 | 0% | 365,426 | 287,958,563 |
| 2024-11-12 | 7.96 | 8.04 | 7.85 | 7.89 | -1% | 485,203 | 384,809,004 |
| 2024-11-11 | 8.12 | 8.12 | 7.96 | 7.97 | -2.09% | 439,660 | 351,700,387 |
| 2024-11-08 | 8.16 | 8.21 | 8.1 | 8.14 | -0.49% | 475,968 | 387,916,557 |
| 2024-11-07 | 8.09 | 8.19 | 8.07 | 8.18 | +0.86% | 449,148 | 364,996,875 |
| 2024-11-06 | 8.17 | 8.17 | 8.08 | 8.11 | -0.86% | 381,759 | 309,706,942 |
| 2024-11-05 | 8.17 | 8.23 | 8.11 | 8.18 | +0.12% | 509,612 | 415,751,384 |
| 2024-11-04 | 7.95 | 8.18 | 7.84 | 8.17 | +3.03% | 865,130 | 697,255,351 |
| 2024-11-01 | 7.75 | 7.96 | 7.72 | 7.93 | +2.32% | 728,107 | 574,642,086 |
| 2024-10-31 | 7.73 | 7.8 | 7.62 | 7.75 | +0.52% | 483,561 | 373,438,154 |
| 2024-10-30 | 7.84 | 7.92 | 7.63 | 7.71 | -1.91% | 673,385 | 521,352,002 |
| 2024-10-29 | 7.84 | 7.96 | 7.84 | 7.86 | +0.26% | 420,910 | 332,118,752 |
| 2024-10-28 | 7.85 | 7.86 | 7.76 | 7.84 | -0.25% | 320,312 | 250,374,703 |
| 2024-10-25 | 7.93 | 7.95 | 7.85 | 7.86 | -0.88% | 307,301 | 242,334,086 |
| 2024-10-24 | 7.91 | 7.98 | 7.88 | 7.93 | 0% | 276,066 | 219,046,452 |
| 2024-10-23 | 7.94 | 8 | 7.92 | 7.93 | -0.13% | 375,724 | 298,668,969 |
| 2024-10-22 | 7.9 | 8 | 7.89 | 7.94 | 0% | 474,534 | 376,392,141 |
| 2024-10-21 | 8.04 | 8.05 | 7.87 | 7.94 | -1.37% | 664,934 | 526,600,834 |
| 2024-10-18 | 8 | 8.14 | 7.83 | 8.05 | +0.75% | 766,556 | 612,324,374 |
| 2024-10-17 | 8.05 | 8.25 | 7.99 | 7.99 | -0.87% | 687,807 | 557,309,224 |
| 2024-10-16 | 7.75 | 8.08 | 7.75 | 8.06 | +3.2% | 904,829 | 722,812,254 |
| 2024-10-15 | 7.87 | 8 | 7.77 | 7.81 | -1.01% | 686,078 | 541,876,495 |
| 2024-10-14 | 7.75 | 8.02 | 7.73 | 7.89 | +3.14% | 1,099,255 | 864,743,098 |
| 2024-10-11 | 7.86 | 7.9 | 7.57 | 7.65 | -2.55% | 895,094 | 692,184,967 |
| 2024-10-10 | 7.64 | 7.98 | 7.64 | 7.85 | +3.97% | 963,236 | 753,353,453 |
| 2024-10-09 | 8.12 | 8.15 | 7.48 | 7.55 | -8.37% | 1,263,344 | 986,489,432 |
| 2024-10-08 | 8.58 | 8.66 | 7.97 | 8.24 | +4.44% | 1,626,133 | 1,352,930,975 |
| 2024-09-30 | 7.45 | 7.97 | 7.45 | 7.89 | +7.06% | 1,639,772 | 1,262,315,248 |
| 2024-09-27 | 7.5 | 7.62 | 7.28 | 7.37 | -1.07% | 795,952 | 589,230,794 |
| 2024-09-26 | 7.21 | 7.46 | 7.06 | 7.45 | +1.78% | 1,475,888 | 1,066,569,440 |
| 2024-09-25 | 7.36 | 7.56 | 7.29 | 7.32 | +0.41% | 903,551 | 667,937,849 |
| 2024-09-24 | 7.09 | 7.3 | 7.05 | 7.29 | +3.4% | 582,886 | 420,400,243 |
| 2024-09-23 | 6.93 | 7.06 | 6.89 | 7.05 | +2.17% | 313,546 | 219,416,068 |
| 2024-09-20 | 6.84 | 6.94 | 6.83 | 6.9 | +0.73% | 393,956 | 271,767,744 |
| 2024-09-19 | 6.87 | 6.88 | 6.75 | 6.85 | -0.15% | 294,810 | 200,727,694 |
| 2024-09-18 | 6.83 | 6.88 | 6.76 | 6.86 | +0.15% | 348,402 | 237,944,737 |
| 2024-09-13 | 6.87 | 6.94 | 6.81 | 6.85 | -0.44% | 259,744 | 178,320,889 |
| 2024-09-12 | 6.84 | 6.91 | 6.79 | 6.88 | +0.44% | 275,951 | 189,254,016 |
| 2024-09-11 | 7.11 | 7.11 | 6.82 | 6.85 | -3.93% | 472,470 | 327,228,653 |
| 2024-09-10 | 7.02 | 7.14 | 7 | 7.13 | +1.57% | 303,433 | 214,822,548 |
| 2024-09-09 | 7.09 | 7.11 | 6.98 | 7.02 | -1.13% | 315,391 | 221,805,028 |
| 2024-09-06 | 7.08 | 7.18 | 7.08 | 7.1 | +0.28% | 295,048 | 210,497,313 |
| 2024-09-05 | 7.04 | 7.1 | 7 | 7.08 | +0.57% | 266,708 | 188,106,161 |
| 2024-09-04 | 7.06 | 7.11 | 7.02 | 7.04 | -0.42% | 255,748 | 180,544,753 |
| 2024-09-03 | 7.16 | 7.18 | 6.99 | 7.07 | -1.26% | 447,807 | 315,870,801 |
| 2024-09-02 | 7.08 | 7.23 | 7.07 | 7.16 | +1.13% | 562,799 | 403,761,548 |
| 2024-08-30 | 7.27 | 7.32 | 7.08 | 7.08 | -2.61% | 840,886 | 602,536,809 |
| 2024-08-29 | 7.62 | 7.62 | 7.27 | 7.27 | -4.72% | 659,195 | 485,978,170 |
| 2024-08-28 | 7.67 | 7.69 | 7.58 | 7.63 | -0.78% | 326,666 | 249,241,526 |
| 2024-08-27 | 7.68 | 7.74 | 7.61 | 7.69 | 0% | 315,589 | 242,493,359 |
| 2024-08-26 | 7.68 | 7.7 | 7.59 | 7.69 | 0% | 314,361 | 240,451,655 |
| 2024-08-23 | 7.66 | 7.7 | 7.58 | 7.69 | +0.65% | 356,246 | 272,760,381 |
| 2024-08-22 | 7.56 | 7.68 | 7.55 | 7.64 | +1.19% | 383,811 | 293,359,663 |
| 2024-08-21 | 7.6 | 7.62 | 7.47 | 7.55 | -0.92% | 295,043 | 222,995,684 |
| 2024-08-20 | 7.59 | 7.65 | 7.57 | 7.62 | +0.53% | 370,274 | 281,900,466 |
| 2024-08-19 | 7.48 | 7.59 | 7.47 | 7.58 | +1.47% | 466,247 | 351,864,595 |
| 2024-08-16 | 7.36 | 7.48 | 7.35 | 7.47 | +1.63% | 320,396 | 238,069,307 |
| 2024-08-15 | 7.28 | 7.37 | 7.25 | 7.35 | +0.96% | 293,795 | 215,442,574 |
| 2024-08-14 | 7.31 | 7.36 | 7.27 | 7.28 | -0.41% | 203,316 | 148,666,334 |
| 2024-08-13 | 7.22 | 7.33 | 7.21 | 7.31 | +1.39% | 323,871 | 236,064,607 |
| 2024-08-12 | 7.25 | 7.28 | 7.2 | 7.21 | -0.69% | 198,910 | 143,836,789 |
| 2024-08-09 | 7.23 | 7.31 | 7.22 | 7.26 | +0.41% | 238,948 | 173,762,681 |
| 2024-08-08 | 7.22 | 7.25 | 7.18 | 7.23 | -0.14% | 183,834 | 132,700,988 |
| 2024-08-07 | 7.18 | 7.27 | 7.18 | 7.24 | +0.7% | 311,107 | 225,064,680 |
| 2024-08-06 | 7.33 | 7.37 | 7.13 | 7.19 | -1.51% | 434,268 | 313,212,050 |
| 2024-08-05 | 7.32 | 7.41 | 7.28 | 7.3 | -0.54% | 393,192 | 288,541,149 |
| 2024-08-02 | 7.35 | 7.38 | 7.28 | 7.34 | -0.54% | 257,084 | 188,574,590 |
| 2024-08-01 | 7.29 | 7.47 | 7.24 | 7.38 | +1.23% | 490,177 | 361,736,956 |
| 2024-07-31 | 7.33 | 7.35 | 7.26 | 7.29 | 0% | 339,537 | 247,664,870 |
| 2024-07-30 | 7.41 | 7.42 | 7.26 | 7.29 | -1.49% | 313,260 | 229,201,228 |
| 2024-07-29 | 7.27 | 7.41 | 7.24 | 7.4 | +1.93% | 346,776 | 255,115,990 |
| 2024-07-26 | 7.39 | 7.4 | 7.21 | 7.26 | -1.63% | 350,311 | 255,189,619 |
| 2024-07-25 | 7.49 | 7.51 | 7.29 | 7.38 | -1.47% | 470,733 | 346,890,014 |
| 2024-07-24 | 7.45 | 7.54 | 7.43 | 7.49 | +0.4% | 381,271 | 285,308,169 |
| 2024-07-23 | 7.36 | 7.52 | 7.34 | 7.46 | +0.95% | 512,824 | 383,169,152 |
| 2024-07-22 | 7.48 | 7.48 | 7.31 | 7.39 | -1.34% | 431,010 | 317,347,728 |
| 2024-07-19 | 7.46 | 7.52 | 7.38 | 7.49 | +0.4% | 364,426 | 271,208,568 |
| 2024-07-18 | 7.54 | 7.54 | 7.42 | 7.46 | -0.93% | 305,787 | 228,187,475 |
| 2024-07-17 | 7.46 | 7.55 | 7.45 | 7.53 | +0.94% | 373,620 | 280,372,160 |
| 2024-07-16 | 7.48 | 7.52 | 7.41 | 7.46 | -0.13% | 362,093 | 270,079,193 |
| 2024-07-15 | 7.34 | 7.49 | 7.33 | 7.47 | +1.77% | 394,475 | 293,463,504 |
| 2024-07-12 | 7.22 | 7.36 | 7.22 | 7.34 | +1.66% | 371,160 | 271,859,335 |
| 2024-07-11 | 7.3 | 7.33 | 7.19 | 7.22 | -0.69% | 386,439 | 279,730,428 |
| 2024-07-10 | 7.32 | 7.36 | 7.24 | 7.27 | -0.82% | 293,367 | 213,962,200 |
| 2024-07-09 | 7.27 | 7.33 | 7.2 | 7.33 | +1.1% | 319,517 | 232,181,466 |
| 2024-07-08 | 7.24 | 7.33 | 7.21 | 7.25 | 0% | 340,498 | 247,808,966 |
| 2024-07-05 | 7.39 | 7.4 | 7.22 | 7.25 | -1.63% | 400,670 | 291,877,086 |
| 2024-07-04 | 7.4 | 7.44 | 7.35 | 7.37 | -0.41% | 343,064 | 253,426,329 |
| 2024-07-03 | 7.52 | 7.55 | 7.36 | 7.4 | -1.33% | 377,036 | 279,948,964 |
| 2024-07-02 | 7.38 | 7.52 | 7.36 | 7.5 | +1.76% | 418,605 | 312,311,904 |
| 2024-07-01 | 7.28 | 7.45 | 7.25 | 7.37 | +1.52% | 402,054 | 296,147,175 |
| 2024-06-28 | 7.13 | 7.28 | 7.1 | 7.26 | +1.97% | 458,163 | 330,910,974 |
| 2024-06-27 | 7.06 | 7.2 | 7.02 | 7.12 | -4.81% | 597,396 | 423,932,990 |
| 2024-06-26 | 7.42 | 7.52 | 7.42 | 7.48 | +0.67% | 463,768 | 346,668,647 |
| 2024-06-25 | 7.47 | 7.53 | 7.39 | 7.43 | -0.67% | 417,093 | 311,373,297 |
| 2024-06-24 | 7.46 | 7.5 | 7.41 | 7.48 | +0.27% | 399,966 | 298,642,392 |
| 2024-06-21 | 7.46 | 7.5 | 7.4 | 7.46 | -0.27% | 350,541 | 261,387,292 |
| 2024-06-20 | 7.46 | 7.51 | 7.42 | 7.48 | +0.4% | 285,478 | 213,273,917 |
| 2024-06-19 | 7.36 | 7.48 | 7.36 | 7.45 | +1.22% | 304,511 | 226,413,234 |
| 2024-06-18 | 7.31 | 7.4 | 7.26 | 7.36 | +0.55% | 362,433 | 266,319,371 |
| 2024-06-17 | 7.43 | 7.52 | 7.3 | 7.32 | -2.01% | 504,074 | 371,610,470 |
| 2024-06-14 | 7.51 | 7.52 | 7.38 | 7.47 | -0.66% | 528,301 | 393,384,174 |
| 2024-06-13 | 7.57 | 7.63 | 7.5 | 7.52 | -0.53% | 398,787 | 301,757,532 |
| 2024-06-12 | 7.55 | 7.59 | 7.44 | 7.56 | -0.13% | 443,096 | 332,459,665 |
| 2024-06-11 | 7.75 | 7.82 | 7.55 | 7.57 | -2.32% | 485,094 | 370,521,915 |
| 2024-06-07 | 7.65 | 7.77 | 7.64 | 7.75 | +1.71% | 442,250 | 340,707,821 |
| 2024-06-06 | 7.57 | 7.67 | 7.54 | 7.62 | +0.66% | 477,496 | 363,360,264 |
| 2024-06-05 | 7.76 | 7.77 | 7.55 | 7.57 | -2.2% | 564,378 | 429,822,564 |
| 2024-06-04 | 7.68 | 7.76 | 7.66 | 7.74 | +0.52% | 413,772 | 319,141,188 |
| 2024-06-03 | 7.81 | 7.83 | 7.65 | 7.7 | -1.41% | 844,620 | 651,039,845 |
| 2024-05-31 | 7.86 | 7.9 | 7.81 | 7.81 | -0.76% | 456,444 | 358,157,057 |
| 2024-05-30 | 7.88 | 7.98 | 7.82 | 7.87 | -0.25% | 570,542 | 450,423,720 |
| 2024-05-29 | 7.99 | 8 | 7.85 | 7.89 | -1.25% | 605,985 | 479,946,960 |
| 2024-05-28 | 8.03 | 8.06 | 7.93 | 7.99 | -0.37% | 509,772 | 406,761,973 |
| 2024-05-27 | 7.89 | 8.03 | 7.88 | 8.02 | +1.91% | 593,106 | 473,296,698 |
| 2024-05-24 | 7.9 | 8 | 7.86 | 7.87 | -0.38% | 583,914 | 463,502,482 |
| 2024-05-23 | 7.84 | 7.94 | 7.82 | 7.9 | +0.38% | 529,343 | 417,897,864 |
| 2024-05-22 | 7.75 | 7.93 | 7.73 | 7.87 | +1.81% | 655,922 | 515,143,211 |
| 2024-05-21 | 7.66 | 7.76 | 7.63 | 7.73 | +1.05% | 464,078 | 357,699,144 |
| 2024-05-20 | 7.75 | 7.79 | 7.62 | 7.65 | -1.42% | 617,859 | 474,632,464 |
| 2024-05-17 | 7.68 | 7.77 | 7.57 | 7.76 | +1.31% | 561,149 | 430,154,251 |
| 2024-05-16 | 7.58 | 7.7 | 7.57 | 7.66 | +1.19% | 534,685 | 409,349,976 |
| 2024-05-15 | 7.5 | 7.61 | 7.48 | 7.57 | +0.8% | 323,649 | 244,602,657 |
| 2024-05-14 | 7.52 | 7.62 | 7.48 | 7.51 | 0% | 451,379 | 340,163,787 |
| 2024-05-13 | 7.43 | 7.52 | 7.39 | 7.51 | +1.35% | 396,824 | 295,813,164 |
| 2024-05-10 | 7.33 | 7.42 | 7.33 | 7.41 | +1.09% | 331,099 | 244,436,692 |
| 2024-05-09 | 7.31 | 7.37 | 7.29 | 7.33 | +0.41% | 287,252 | 210,546,827 |
| 2024-05-08 | 7.26 | 7.33 | 7.24 | 7.3 | +0.83% | 310,505 | 226,550,364 |
| 2024-05-07 | 7.28 | 7.29 | 7.21 | 7.24 | -0.55% | 336,463 | 243,622,020 |
| 2024-05-06 | 7.35 | 7.38 | 7.23 | 7.28 | -0.27% | 490,612 | 357,461,469 |
| 2024-04-30 | 7.2 | 7.32 | 7.2 | 7.3 | +1.39% | 431,881 | 314,355,236 |
| 2024-04-29 | 7.14 | 7.25 | 7.09 | 7.2 | +1.12% | 594,408 | 427,562,602 |
| 2024-04-26 | 7.12 | 7.22 | 7.02 | 7.12 | +0.56% | 769,769 | 548,430,746 |
| 2024-04-25 | 6.99 | 7.08 | 6.97 | 7.08 | +1.43% | 269,946 | 189,725,062 |
| 2024-04-24 | 6.95 | 7.02 | 6.92 | 6.98 | +0.14% | 257,275 | 179,266,114 |
| 2024-04-23 | 6.99 | 7.02 | 6.93 | 6.97 | -0.43% | 295,556 | 206,023,773 |
| 2024-04-22 | 7.06 | 7.11 | 6.93 | 7 | -0.57% | 338,817 | 237,207,077 |
| 2024-04-19 | 7.02 | 7.09 | 7.01 | 7.04 | +0.28% | 314,295 | 221,427,546 |
| 2024-04-18 | 6.96 | 7.09 | 6.94 | 7.02 | +0.86% | 568,774 | 399,792,374 |
| 2024-04-17 | 6.85 | 6.97 | 6.79 | 6.96 | +1.61% | 485,482 | 334,870,379 |
| 2024-04-16 | 6.88 | 6.92 | 6.82 | 6.85 | -0.29% | 425,850 | 292,649,267 |
| 2024-04-15 | 6.78 | 6.9 | 6.77 | 6.87 | +1.33% | 409,281 | 280,571,417 |
| 2024-04-12 | 6.83 | 6.86 | 6.78 | 6.78 | -0.73% | 273,466 | 186,328,612 |
| 2024-04-11 | 6.8 | 6.86 | 6.73 | 6.83 | +0.44% | 274,756 | 187,167,557 |
| 2024-04-10 | 6.78 | 6.84 | 6.75 | 6.8 | +0.29% | 311,665 | 212,056,945 |
| 2024-04-09 | 6.82 | 6.87 | 6.78 | 6.78 | -0.59% | 291,083 | 198,314,060 |
| 2024-04-08 | 6.79 | 6.85 | 6.74 | 6.82 | +0.44% | 330,664 | 225,296,826 |
| 2024-04-03 | 6.81 | 6.84 | 6.76 | 6.79 | -0.29% | 224,234 | 152,515,587 |
| 2024-04-02 | 6.79 | 6.89 | 6.78 | 6.81 | +0.44% | 330,678 | 225,976,086 |
| 2024-04-01 | 6.73 | 6.78 | 6.72 | 6.78 | +0.89% | 270,639 | 182,790,390 |
| 2024-03-29 | 6.71 | 6.74 | 6.69 | 6.72 | +0.15% | 221,969 | 149,239,197 |
| 2024-03-28 | 6.71 | 6.75 | 6.65 | 6.71 | -0.3% | 388,707 | 260,432,027 |
| 2024-03-27 | 6.72 | 6.77 | 6.7 | 6.73 | +0.15% | 391,561 | 264,166,555 |
| 2024-03-26 | 6.72 | 6.73 | 6.67 | 6.72 | +0.6% | 388,259 | 260,319,510 |
| 2024-03-25 | 6.63 | 6.72 | 6.62 | 6.68 | +0.6% | 332,528 | 222,223,751 |
| 2024-03-22 | 6.57 | 6.65 | 6.53 | 6.64 | +0.91% | 396,234 | 261,261,940 |
| 2024-03-21 | 6.56 | 6.62 | 6.54 | 6.58 | +0.46% | 231,648 | 152,403,335 |
| 2024-03-20 | 6.55 | 6.6 | 6.51 | 6.55 | -0.3% | 234,994 | 154,018,216 |
| 2024-03-19 | 6.56 | 6.6 | 6.54 | 6.57 | -0.15% | 199,710 | 131,286,802 |
| 2024-03-18 | 6.58 | 6.6 | 6.54 | 6.58 | -0.45% | 259,581 | 170,591,728 |
| 2024-03-15 | 6.51 | 6.62 | 6.5 | 6.61 | +1.85% | 499,866 | 328,896,285 |
| 2024-03-14 | 6.46 | 6.54 | 6.45 | 6.49 | +0.62% | 234,113 | 152,170,751 |
| 2024-03-13 | 6.48 | 6.51 | 6.42 | 6.45 | -0.62% | 206,639 | 133,686,922 |
| 2024-03-12 | 6.58 | 6.6 | 6.47 | 6.49 | -1.37% | 330,785 | 215,839,566 |
| 2024-03-11 | 6.62 | 6.65 | 6.55 | 6.58 | -0.6% | 246,409 | 162,124,400 |
| 2024-03-08 | 6.6 | 6.63 | 6.56 | 6.62 | +0.46% | 230,736 | 152,420,730 |
| 2024-03-07 | 6.55 | 6.63 | 6.54 | 6.59 | +0.46% | 242,735 | 159,996,789 |
| 2024-03-06 | 6.62 | 6.66 | 6.55 | 6.56 | -0.91% | 266,654 | 175,930,686 |
| 2024-03-05 | 6.51 | 6.62 | 6.49 | 6.62 | +1.53% | 358,398 | 235,537,536 |
| 2024-03-04 | 6.55 | 6.58 | 6.49 | 6.52 | -0.76% | 356,146 | 232,298,073 |
| 2024-03-01 | 6.52 | 6.6 | 6.5 | 6.57 | +0.61% | 325,795 | 213,573,564 |
| 2024-02-29 | 6.48 | 6.53 | 6.46 | 6.53 | +0.31% | 420,929 | 273,518,306 |
| 2024-02-28 | 6.51 | 6.55 | 6.45 | 6.51 | -0.15% | 394,840 | 257,055,602 |
| 2024-02-27 | 6.49 | 6.56 | 6.47 | 6.52 | +0.46% | 267,988 | 174,402,123 |
| 2024-02-26 | 6.65 | 6.66 | 6.48 | 6.49 | -2.41% | 445,427 | 292,222,592 |
| 2024-02-23 | 6.63 | 6.74 | 6.61 | 6.65 | +0.45% | 453,124 | 302,448,713 |
| 2024-02-22 | 6.61 | 6.65 | 6.57 | 6.62 | +0.15% | 312,741 | 206,590,148 |
| 2024-02-21 | 6.48 | 6.69 | 6.46 | 6.61 | +1.69% | 567,669 | 375,083,025 |
| 2024-02-20 | 6.46 | 6.51 | 6.44 | 6.5 | +0.62% | 334,668 | 217,068,911 |
| 2024-02-19 | 6.34 | 6.47 | 6.31 | 6.46 | +2.05% | 491,353 | 314,791,584 |
| 2024-02-08 | 6.4 | 6.4 | 6.25 | 6.33 | -1.09% | 651,672 | 411,381,268 |
| 2024-02-07 | 6.49 | 6.49 | 6.33 | 6.4 | -1.23% | 719,519 | 459,591,886 |
| 2024-02-06 | 6.38 | 6.48 | 6.36 | 6.48 | +1.57% | 784,706 | 505,855,984 |
| 2024-02-05 | 6.38 | 6.43 | 6.31 | 6.38 | +0.31% | 723,037 | 461,521,067 |
| 2024-02-02 | 6.38 | 6.44 | 6.23 | 6.36 | -0.16% | 575,244 | 366,359,293 |
| 2024-02-01 | 6.39 | 6.41 | 6.33 | 6.37 | -0.47% | 443,672 | 283,058,092 |
| 2024-01-31 | 6.34 | 6.45 | 6.32 | 6.4 | +0.79% | 422,763 | 269,957,845 |
| 2024-01-30 | 6.41 | 6.44 | 6.35 | 6.35 | -1.09% | 370,867 | 236,983,440 |
| 2024-01-29 | 6.43 | 6.48 | 6.41 | 6.42 | -0.16% | 443,619 | 285,902,466 |
| 2024-01-26 | 6.35 | 6.45 | 6.33 | 6.43 | +1.26% | 542,722 | 347,411,244 |
| 2024-01-25 | 6.3 | 6.36 | 6.28 | 6.35 | +0.79% | 385,037 | 243,599,193 |
| 2024-01-24 | 6.2 | 6.31 | 6.19 | 6.3 | +1.61% | 385,564 | 241,139,467 |
| 2024-01-23 | 6.16 | 6.23 | 6.11 | 6.2 | +0.81% | 330,754 | 203,840,754 |
| 2024-01-22 | 6.21 | 6.26 | 6.13 | 6.15 | -1.28% | 510,382 | 317,569,827 |
| 2024-01-19 | 6.23 | 6.28 | 6.18 | 6.23 | -0.32% | 391,039 | 243,683,222 |
| 2024-01-18 | 6.24 | 6.28 | 6.08 | 6.25 | -0.16% | 589,325 | 363,954,162 |
| 2024-01-17 | 6.26 | 6.34 | 6.24 | 6.26 | 0% | 546,857 | 344,375,776 |
| 2024-01-16 | 6.18 | 6.27 | 6.18 | 6.26 | +1.29% | 459,588 | 286,469,871 |
| 2024-01-15 | 6.14 | 6.19 | 6.13 | 6.18 | +0.65% | 236,419 | 145,863,260 |
| 2024-01-12 | 6.1 | 6.17 | 6.1 | 6.14 | +0.49% | 197,749 | 121,520,790 |
| 2024-01-11 | 6.1 | 6.15 | 6.07 | 6.11 | 0% | 245,654 | 150,218,050 |
| 2024-01-10 | 6.13 | 6.16 | 6.11 | 6.11 | -0.33% | 265,827 | 163,212,352 |
| 2024-01-09 | 6.06 | 6.15 | 6.02 | 6.13 | +0.99% | 342,847 | 209,063,358 |
| 2024-01-08 | 6.09 | 6.15 | 6.06 | 6.07 | -0.49% | 284,455 | 173,308,273 |
| 2024-01-05 | 6.07 | 6.16 | 6.05 | 6.1 | +0.66% | 453,288 | 277,315,247 |
| 2024-01-04 | 6.05 | 6.07 | 6.02 | 6.06 | +0.5% | 220,637 | 133,422,282 |
| 2024-01-03 | 6.01 | 6.05 | 6 | 6.03 | +0.5% | 209,171 | 126,217,460 |
| 2024-01-02 | 5.98 | 6.02 | 5.97 | 6 | +0.5% | 206,542 | 124,056,882 |
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：