股票概览
9.63
-0.41%
-0.04
9.67
开盘价
9.76
最高价
9.52
最低价
95,359
成交量
数据更新至: 2025-03-25
技术指标
9.43
MA5 (5日均线)
9.07
MA10 (10日均线)
8.86
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 | 9.67 | 9.76 | 9.52 | 9.63 | -0.41% | 95,359 | 91,669,881 |
| 2025-03-24 | 9.45 | 9.74 | 9.39 | 9.67 | +2.33% | 210,756 | 202,826,057 |
| 2025-03-21 | 9.35 | 9.5 | 9.29 | 9.45 | +1.61% | 158,144 | 149,115,014 |
| 2025-03-20 | 9.13 | 9.6 | 9.13 | 9.3 | +1.97% | 223,813 | 209,456,069 |
| 2025-03-19 | 8.83 | 9.14 | 8.8 | 9.12 | +3.28% | 174,821 | 157,217,085 |
| 2025-03-18 | 8.73 | 8.85 | 8.7 | 8.83 | +0.91% | 88,840 | 78,108,360 |
| 2025-03-17 | 8.71 | 8.78 | 8.67 | 8.75 | +0.57% | 73,479 | 64,240,462 |
| 2025-03-14 | 8.6 | 8.72 | 8.6 | 8.7 | +0.93% | 85,596 | 74,377,078 |
| 2025-03-13 | 8.59 | 8.64 | 8.57 | 8.62 | +0.35% | 54,840 | 47,193,557 |
| 2025-03-12 | 8.6 | 8.64 | 8.56 | 8.59 | -0.23% | 53,944 | 46,449,169 |
| 2025-03-11 | 8.54 | 8.63 | 8.53 | 8.61 | +0.35% | 50,336 | 43,192,438 |
| 2025-03-10 | 8.61 | 8.62 | 8.54 | 8.58 | -0.35% | 67,359 | 57,674,910 |
| 2025-03-07 | 8.68 | 8.72 | 8.59 | 8.61 | -1.03% | 106,444 | 91,783,976 |
| 2025-03-06 | 8.78 | 8.82 | 8.65 | 8.7 | -1.02% | 76,249 | 66,387,547 |
| 2025-03-05 | 8.67 | 8.82 | 8.61 | 8.79 | +1.62% | 95,092 | 83,246,911 |
| 2025-03-04 | 8.57 | 8.7 | 8.57 | 8.65 | +0.46% | 58,078 | 50,270,586 |
| 2025-03-03 | 8.65 | 8.74 | 8.58 | 8.61 | -0.81% | 90,411 | 78,009,472 |
| 2025-02-28 | 8.63 | 8.71 | 8.62 | 8.68 | +0.35% | 88,764 | 76,975,601 |
| 2025-02-27 | 8.61 | 8.66 | 8.57 | 8.65 | +0.58% | 78,393 | 67,660,589 |
| 2025-02-26 | 8.57 | 8.68 | 8.57 | 8.6 | +0.35% | 60,383 | 52,012,518 |
| 2025-02-25 | 8.63 | 8.66 | 8.56 | 8.57 | -0.81% | 62,103 | 53,399,734 |
| 2025-02-24 | 8.7 | 8.74 | 8.6 | 8.64 | -1.14% | 80,103 | 69,348,208 |
| 2025-02-21 | 8.89 | 8.91 | 8.66 | 8.74 | -1.58% | 142,383 | 124,342,651 |
| 2025-02-20 | 8.92 | 8.96 | 8.86 | 8.88 | -0.45% | 64,495 | 57,307,139 |
| 2025-02-19 | 9.03 | 9.04 | 8.88 | 8.92 | -1.33% | 97,005 | 86,670,064 |
| 2025-02-18 | 8.86 | 9.08 | 8.85 | 9.04 | +2.03% | 122,695 | 110,539,696 |
| 2025-02-17 | 8.97 | 9 | 8.83 | 8.86 | -1.23% | 88,430 | 78,459,213 |
| 2025-02-14 | 9.07 | 9.07 | 8.9 | 8.97 | -0.33% | 62,949 | 56,464,930 |
| 2025-02-13 | 8.99 | 9.07 | 8.96 | 9 | +0.33% | 73,346 | 66,134,572 |
| 2025-02-12 | 8.96 | 9.02 | 8.92 | 8.97 | +0.22% | 68,422 | 61,378,321 |
| 2025-02-11 | 8.82 | 8.97 | 8.78 | 8.95 | +1.82% | 117,369 | 104,594,632 |
| 2025-02-10 | 9 | 9.05 | 8.78 | 8.79 | -2.33% | 139,101 | 123,452,203 |
| 2025-02-07 | 9.02 | 9.05 | 8.93 | 9 | -0.44% | 81,302 | 73,267,362 |
| 2025-02-06 | 8.95 | 9.13 | 8.88 | 9.04 | +1.01% | 84,801 | 76,171,854 |
| 2025-02-05 | 9.06 | 9.1 | 8.92 | 8.95 | -0.89% | 94,962 | 85,632,714 |
| 2025-01-27 | 8.83 | 9.08 | 8.82 | 9.03 | +2.5% | 93,295 | 84,080,565 |
| 2025-01-24 | 8.75 | 8.85 | 8.68 | 8.81 | -1.34% | 90,298 | 79,213,571 |
| 2025-01-23 | 8.76 | 8.99 | 8.76 | 8.93 | +2.53% | 104,466 | 93,062,611 |
| 2025-01-22 | 8.96 | 9 | 8.68 | 8.71 | -3.01% | 109,404 | 95,934,467 |
| 2025-01-21 | 8.98 | 9 | 8.83 | 8.98 | +1.24% | 64,182 | 57,462,913 |
| 2025-01-20 | 8.97 | 9.06 | 8.86 | 8.87 | -0.78% | 91,588 | 82,011,742 |
| 2025-01-17 | 8.98 | 9 | 8.88 | 8.94 | -0.45% | 63,921 | 57,055,634 |
| 2025-01-16 | 8.97 | 9.03 | 8.91 | 8.98 | +0.79% | 88,791 | 79,650,447 |
| 2025-01-15 | 8.91 | 9.12 | 8.86 | 8.91 | -0.22% | 85,840 | 77,043,326 |
| 2025-01-14 | 8.76 | 8.96 | 8.74 | 8.93 | +2.29% | 69,541 | 61,791,341 |
| 2025-01-13 | 8.9 | 8.9 | 8.64 | 8.73 | -2.24% | 93,029 | 81,277,089 |
| 2025-01-10 | 9.08 | 9.12 | 8.91 | 8.93 | -1.65% | 81,702 | 73,356,171 |
| 2025-01-09 | 9.25 | 9.26 | 9.08 | 9.08 | -2.26% | 73,682 | 67,356,776 |
| 2025-01-08 | 9.29 | 9.39 | 9.17 | 9.29 | -0.32% | 80,214 | 74,359,182 |
| 2025-01-07 | 9.15 | 9.35 | 9.1 | 9.32 | +1.53% | 71,729 | 66,350,201 |
| 2025-01-06 | 9.05 | 9.21 | 8.98 | 9.18 | +1.1% | 117,234 | 106,728,694 |
| 2025-01-03 | 9.17 | 9.27 | 9.04 | 9.08 | -0.44% | 117,994 | 107,504,957 |
| 2025-01-02 | 9.27 | 9.38 | 9.07 | 9.12 | -1.72% | 121,711 | 112,553,148 |
| 2024-12-31 | 9.41 | 9.5 | 9.28 | 9.28 | -1.38% | 116,897 | 109,661,029 |
| 2024-12-30 | 9.36 | 9.43 | 9.32 | 9.41 | +0.53% | 118,459 | 111,239,439 |
| 2024-12-27 | 9.4 | 9.42 | 9.23 | 9.36 | -0.32% | 126,266 | 117,799,659 |
| 2024-12-26 | 9.55 | 9.58 | 9.38 | 9.39 | -1.68% | 119,991 | 113,235,594 |
| 2024-12-25 | 9.43 | 9.57 | 9.41 | 9.55 | +1.27% | 110,639 | 105,364,477 |
| 2024-12-24 | 9.35 | 9.45 | 9.32 | 9.43 | +0.64% | 87,089 | 81,801,514 |
| 2024-12-23 | 9.34 | 9.53 | 9.34 | 9.37 | +0.11% | 102,230 | 96,328,293 |
| 2024-12-20 | 9.43 | 9.48 | 9.34 | 9.36 | -0.64% | 78,631 | 73,940,645 |
| 2024-12-19 | 9.51 | 9.58 | 9.38 | 9.42 | -1.57% | 95,056 | 89,895,450 |
| 2024-12-18 | 9.61 | 9.78 | 9.55 | 9.57 | -0.31% | 139,897 | 134,998,954 |
| 2024-12-17 | 9.54 | 9.69 | 9.5 | 9.6 | +0.63% | 178,677 | 171,866,574 |
| 2024-12-16 | 9.3 | 9.65 | 9.26 | 9.54 | +2.8% | 227,577 | 217,311,006 |
| 2024-12-13 | 9.55 | 9.61 | 9.26 | 9.28 | -2.93% | 357,685 | 336,520,893 |
| 2024-12-12 | 9.4 | 9.65 | 9.36 | 9.56 | +1.81% | 266,791 | 254,578,115 |
| 2024-12-11 | 9.32 | 9.44 | 9.25 | 9.39 | +0.75% | 176,282 | 165,090,526 |
| 2024-12-10 | 9.55 | 9.56 | 9.23 | 9.32 | -0.85% | 195,534 | 182,799,566 |
| 2024-12-09 | 9.35 | 9.48 | 9.2 | 9.4 | +0.43% | 119,019 | 111,714,267 |
| 2024-12-06 | 9.31 | 9.48 | 9.27 | 9.36 | -0.21% | 139,441 | 130,433,298 |
| 2024-12-05 | 9.41 | 9.58 | 9.3 | 9.38 | -0.32% | 173,860 | 164,203,543 |
| 2024-12-04 | 9.06 | 9.52 | 9 | 9.41 | +2.62% | 253,679 | 237,495,630 |
| 2024-12-03 | 8.84 | 9.18 | 8.82 | 9.17 | +3.73% | 215,826 | 194,984,024 |
| 2024-12-02 | 8.85 | 8.92 | 8.76 | 8.84 | -0.23% | 187,106 | 164,941,096 |
| 2024-11-29 | 8.84 | 9.02 | 8.81 | 8.86 | -0.23% | 162,869 | 145,050,949 |
| 2024-11-28 | 9.06 | 9.06 | 8.7 | 8.88 | -1.99% | 189,731 | 167,811,411 |
| 2024-11-27 | 9.01 | 9.07 | 8.81 | 9.06 | +0.22% | 93,386 | 83,733,355 |
| 2024-11-26 | 9.11 | 9.12 | 8.96 | 9.04 | -0.77% | 85,089 | 76,866,773 |
| 2024-11-25 | 9.01 | 9.2 | 8.96 | 9.11 | +1.11% | 89,823 | 81,666,288 |
| 2024-11-22 | 9.32 | 9.38 | 8.98 | 9.01 | -3.64% | 113,484 | 103,867,728 |
| 2024-11-21 | 9.23 | 9.35 | 9.14 | 9.35 | +0.86% | 108,403 | 100,412,490 |
| 2024-11-20 | 9.27 | 9.36 | 9.19 | 9.27 | -0.64% | 112,253 | 103,860,497 |
| 2024-11-19 | 9.36 | 9.49 | 9.13 | 9.33 | -1.27% | 217,813 | 203,092,818 |
| 2024-11-18 | 9.45 | 10 | 9.32 | 9.45 | +1.39% | 437,178 | 421,368,654 |
| 2024-11-15 | 9.3 | 9.47 | 9.16 | 9.32 | -0.85% | 180,108 | 168,296,471 |
| 2024-11-14 | 9.08 | 9.55 | 9.01 | 9.4 | +3.18% | 253,929 | 237,647,575 |
| 2024-11-13 | 8.93 | 9.27 | 8.91 | 9.11 | +1.56% | 184,438 | 168,028,995 |
| 2024-11-12 | 9.11 | 9.11 | 8.9 | 8.97 | -1.32% | 178,408 | 160,474,648 |
| 2024-11-11 | 9.4 | 9.69 | 9 | 9.09 | -3.81% | 247,094 | 226,537,129 |
| 2024-11-08 | 9.68 | 9.75 | 9.36 | 9.45 | -1.66% | 173,554 | 164,541,619 |
| 2024-11-07 | 9.02 | 9.68 | 9.02 | 9.61 | +5.26% | 280,280 | 262,885,994 |
| 2024-11-06 | 9.3 | 9.32 | 8.98 | 9.13 | -0.76% | 205,435 | 187,044,759 |
| 2024-11-05 | 8.9 | 9.33 | 8.86 | 9.2 | +2.91% | 269,430 | 245,836,698 |
| 2024-11-04 | 8.77 | 8.96 | 8.57 | 8.94 | +1.94% | 184,290 | 162,373,538 |
| 2024-11-01 | 8.48 | 9.04 | 8.45 | 8.77 | +3.54% | 289,550 | 253,802,418 |
| 2024-10-31 | 8.53 | 8.59 | 8.26 | 8.47 | -0.35% | 192,717 | 162,409,636 |
| 2024-10-30 | 8.58 | 8.76 | 8.44 | 8.5 | -0.7% | 120,678 | 103,295,919 |
| 2024-10-29 | 8.51 | 8.74 | 8.48 | 8.56 | +0.47% | 160,379 | 138,005,821 |
| 2024-10-28 | 8.45 | 8.58 | 8.33 | 8.52 | +0.83% | 150,768 | 127,931,353 |
| 2024-10-25 | 8.61 | 8.65 | 8.4 | 8.45 | -2.2% | 157,675 | 133,678,410 |
| 2024-10-24 | 8.63 | 8.76 | 8.57 | 8.64 | -0.8% | 107,552 | 92,982,237 |
| 2024-10-23 | 8.65 | 8.93 | 8.63 | 8.71 | 0% | 175,791 | 153,792,116 |
| 2024-10-22 | 8.57 | 8.74 | 8.54 | 8.71 | +0.81% | 156,923 | 135,567,140 |
| 2024-10-21 | 8.67 | 8.67 | 8.41 | 8.64 | -1.59% | 254,360 | 216,943,414 |
| 2024-10-18 | 8.69 | 8.9 | 8.64 | 8.78 | +0.23% | 342,734 | 299,939,012 |
| 2024-10-17 | 9 | 9.05 | 8.67 | 8.76 | -3.95% | 391,602 | 345,834,000 |
| 2024-10-16 | 8.3 | 9.19 | 8.29 | 9.12 | +8.31% | 596,935 | 535,979,692 |
| 2024-10-15 | 8.21 | 8.82 | 8.17 | 8.42 | +1.2% | 419,674 | 359,623,073 |
| 2024-10-14 | 7.89 | 8.42 | 7.88 | 8.32 | +7.08% | 329,323 | 270,713,134 |
| 2024-10-11 | 7.83 | 7.95 | 7.73 | 7.77 | -0.77% | 157,621 | 123,101,043 |
| 2024-10-10 | 7.8 | 8.01 | 7.65 | 7.83 | +2.49% | 176,991 | 139,022,962 |
| 2024-10-09 | 8.13 | 8.18 | 7.62 | 7.64 | -8.17% | 195,709 | 154,279,305 |
| 2024-10-08 | 8.9 | 8.9 | 8 | 8.32 | +2.72% | 351,033 | 292,676,892 |
| 2024-09-30 | 7.82 | 8.2 | 7.67 | 8.1 | +5.74% | 303,327 | 241,297,523 |
| 2024-09-27 | 7.71 | 7.86 | 7.59 | 7.66 | +0.13% | 88,669 | 68,215,756 |
| 2024-09-26 | 7.33 | 7.66 | 7.29 | 7.65 | +4.08% | 149,478 | 111,745,165 |
| 2024-09-25 | 7.25 | 7.4 | 7.23 | 7.35 | +2.23% | 140,065 | 102,711,943 |
| 2024-09-24 | 6.93 | 7.19 | 6.92 | 7.19 | +3.75% | 115,317 | 81,793,217 |
| 2024-09-23 | 6.74 | 6.95 | 6.73 | 6.93 | +2.97% | 75,624 | 51,997,209 |
| 2024-09-20 | 6.75 | 6.77 | 6.7 | 6.73 | 0% | 53,728 | 36,200,552 |
| 2024-09-19 | 6.62 | 6.75 | 6.6 | 6.73 | +1.51% | 53,989 | 36,132,060 |
| 2024-09-18 | 6.62 | 6.66 | 6.53 | 6.63 | 0% | 40,956 | 26,989,452 |
| 2024-09-13 | 6.62 | 6.7 | 6.62 | 6.63 | +0.15% | 40,244 | 26,770,746 |
| 2024-09-12 | 6.6 | 6.67 | 6.58 | 6.62 | 0% | 33,725 | 22,346,253 |
| 2024-09-11 | 6.69 | 6.71 | 6.58 | 6.62 | -1.19% | 45,248 | 29,956,884 |
| 2024-09-10 | 6.68 | 6.72 | 6.63 | 6.7 | +0.3% | 46,496 | 31,014,608 |
| 2024-09-09 | 6.76 | 6.79 | 6.68 | 6.68 | -1.47% | 46,995 | 31,520,648 |
| 2024-09-06 | 6.82 | 6.87 | 6.78 | 6.78 | -0.59% | 44,691 | 30,514,670 |
| 2024-09-05 | 6.73 | 6.84 | 6.72 | 6.82 | +1.19% | 53,987 | 36,629,324 |
| 2024-09-04 | 6.72 | 6.78 | 6.71 | 6.74 | -0.3% | 46,589 | 31,433,264 |
| 2024-09-03 | 6.78 | 6.8 | 6.67 | 6.76 | 0% | 75,404 | 50,771,176 |
| 2024-09-02 | 6.8 | 6.89 | 6.76 | 6.76 | -0.73% | 97,072 | 66,185,680 |
| 2024-08-30 | 6.83 | 6.91 | 6.78 | 6.81 | -0.73% | 81,143 | 55,526,794 |
| 2024-08-29 | 7.04 | 7.08 | 6.85 | 6.86 | -3.11% | 95,915 | 66,382,617 |
| 2024-08-28 | 7.13 | 7.14 | 7.01 | 7.08 | -0.84% | 60,854 | 43,048,485 |
| 2024-08-27 | 7.07 | 7.15 | 7.06 | 7.14 | +0.71% | 60,366 | 42,989,239 |
| 2024-08-26 | 7.07 | 7.09 | 7 | 7.09 | +0.42% | 54,703 | 38,598,013 |
| 2024-08-23 | 7.06 | 7.1 | 7 | 7.06 | 0% | 49,873 | 35,104,219 |
| 2024-08-22 | 7.01 | 7.08 | 6.99 | 7.06 | +1% | 56,572 | 39,946,180 |
| 2024-08-21 | 7.08 | 7.09 | 6.99 | 6.99 | -1.41% | 51,011 | 35,831,441 |
| 2024-08-20 | 7.15 | 7.19 | 7.06 | 7.09 | -0.7% | 80,048 | 56,923,305 |
| 2024-08-19 | 6.99 | 7.14 | 6.98 | 7.14 | +2.29% | 95,384 | 67,541,049 |
| 2024-08-16 | 6.94 | 7 | 6.93 | 6.98 | +0.58% | 55,687 | 38,829,275 |
| 2024-08-15 | 6.87 | 6.96 | 6.86 | 6.94 | +0.73% | 53,320 | 36,936,795 |
| 2024-08-14 | 6.87 | 6.95 | 6.87 | 6.89 | 0% | 43,004 | 29,664,098 |
| 2024-08-13 | 6.86 | 6.92 | 6.84 | 6.89 | +0.58% | 47,882 | 32,928,014 |
| 2024-08-12 | 6.95 | 6.95 | 6.84 | 6.85 | -1.15% | 43,117 | 29,652,879 |
| 2024-08-09 | 6.93 | 7 | 6.92 | 6.93 | 0% | 51,323 | 35,717,088 |
| 2024-08-08 | 6.92 | 6.96 | 6.87 | 6.93 | -0.14% | 49,947 | 34,505,838 |
| 2024-08-07 | 6.97 | 7.01 | 6.93 | 6.94 | -0.57% | 50,816 | 35,330,805 |
| 2024-08-06 | 7.07 | 7.11 | 6.92 | 6.98 | -0.71% | 70,943 | 49,611,291 |
| 2024-08-05 | 7.18 | 7.2 | 7.02 | 7.03 | -2.09% | 102,884 | 73,101,289 |
| 2024-08-02 | 7.24 | 7.25 | 7.16 | 7.18 | -0.83% | 82,879 | 59,658,290 |
| 2024-08-01 | 7.25 | 7.33 | 7.23 | 7.24 | -0.55% | 79,069 | 57,462,789 |
| 2024-07-31 | 7.22 | 7.29 | 7.21 | 7.28 | +0.55% | 101,480 | 73,547,223 |
| 2024-07-30 | 7.3 | 7.33 | 7.2 | 7.24 | -0.96% | 69,068 | 50,006,155 |
| 2024-07-29 | 7.28 | 7.34 | 7.18 | 7.31 | +0.41% | 72,442 | 52,617,669 |
| 2024-07-26 | 7.32 | 7.37 | 7.21 | 7.28 | -0.95% | 81,391 | 59,072,671 |
| 2024-07-25 | 7.45 | 7.47 | 7.26 | 7.35 | -1.21% | 79,060 | 58,106,241 |
| 2024-07-24 | 7.29 | 7.47 | 7.29 | 7.44 | +1.92% | 134,413 | 99,365,031 |
| 2024-07-23 | 7.2 | 7.4 | 7.18 | 7.3 | +1.25% | 159,863 | 117,389,012 |
| 2024-07-22 | 7.35 | 7.35 | 7.18 | 7.21 | -2.44% | 128,132 | 92,613,973 |
| 2024-07-19 | 7.58 | 7.58 | 7.32 | 7.39 | -8.2% | 231,356 | 170,658,541 |
| 2024-07-18 | 7.91 | 8.06 | 7.88 | 8.05 | +1.51% | 225,252 | 179,513,985 |
| 2024-07-17 | 7.83 | 7.93 | 7.81 | 7.93 | +1.28% | 126,514 | 99,779,214 |
| 2024-07-16 | 7.85 | 7.95 | 7.77 | 7.83 | +0.13% | 128,619 | 100,985,044 |
| 2024-07-15 | 7.8 | 7.84 | 7.73 | 7.82 | +0.39% | 89,805 | 69,966,731 |
| 2024-07-12 | 7.6 | 7.81 | 7.58 | 7.79 | +2.5% | 110,230 | 85,329,819 |
| 2024-07-11 | 7.69 | 7.74 | 7.57 | 7.6 | -0.78% | 85,444 | 65,120,480 |
| 2024-07-10 | 7.71 | 7.78 | 7.63 | 7.66 | -0.91% | 73,710 | 56,596,994 |
| 2024-07-09 | 7.57 | 7.75 | 7.57 | 7.73 | +1.31% | 89,389 | 68,431,443 |
| 2024-07-08 | 7.7 | 7.76 | 7.58 | 7.63 | -0.91% | 60,581 | 46,340,752 |
| 2024-07-05 | 7.86 | 7.86 | 7.63 | 7.7 | -1.79% | 64,630 | 49,919,371 |
| 2024-07-04 | 7.96 | 7.99 | 7.8 | 7.84 | -1.51% | 59,986 | 47,299,468 |
| 2024-07-03 | 7.99 | 8.08 | 7.92 | 7.96 | -0.87% | 78,660 | 62,826,818 |
| 2024-07-02 | 7.89 | 8.04 | 7.87 | 8.03 | +1.65% | 94,873 | 75,725,112 |
| 2024-07-01 | 7.72 | 7.91 | 7.7 | 7.9 | +1.94% | 95,414 | 74,793,730 |
| 2024-06-28 | 7.63 | 7.81 | 7.55 | 7.75 | +1.84% | 87,918 | 67,839,705 |
| 2024-06-27 | 7.53 | 7.66 | 7.52 | 7.61 | +1.06% | 67,833 | 51,504,062 |
| 2024-06-26 | 7.52 | 7.58 | 7.47 | 7.53 | -0.26% | 67,612 | 50,831,788 |
| 2024-06-25 | 7.45 | 7.57 | 7.45 | 7.55 | +1.07% | 60,087 | 45,253,013 |
| 2024-06-24 | 7.62 | 7.64 | 7.47 | 7.47 | -1.97% | 64,325 | 48,424,147 |
| 2024-06-21 | 7.6 | 7.68 | 7.55 | 7.62 | +0.53% | 54,538 | 41,599,104 |
| 2024-06-20 | 7.65 | 7.69 | 7.55 | 7.58 | -1.17% | 63,322 | 48,066,865 |
| 2024-06-19 | 7.62 | 7.74 | 7.6 | 7.67 | +0.66% | 57,971 | 44,481,414 |
| 2024-06-18 | 7.59 | 7.69 | 7.55 | 7.62 | +0.4% | 52,950 | 40,370,823 |
| 2024-06-17 | 7.59 | 7.71 | 7.51 | 7.59 | 0% | 117,539 | 89,578,379 |
| 2024-06-14 | 7.65 | 7.7 | 7.53 | 7.59 | -1.3% | 126,349 | 96,146,251 |
| 2024-06-13 | 7.74 | 7.76 | 7.64 | 7.69 | -0.26% | 81,958 | 62,958,024 |
| 2024-06-12 | 7.65 | 7.75 | 7.6 | 7.71 | +0.26% | 88,924 | 68,258,466 |
| 2024-06-11 | 7.74 | 7.81 | 7.6 | 7.69 | -0.77% | 81,563 | 62,496,315 |
| 2024-06-07 | 7.68 | 7.77 | 7.64 | 7.75 | +0.78% | 64,127 | 49,355,002 |
| 2024-06-06 | 7.77 | 7.82 | 7.65 | 7.69 | -1.16% | 78,176 | 60,309,329 |
| 2024-06-05 | 7.89 | 7.93 | 7.76 | 7.78 | -1.89% | 93,519 | 73,152,180 |
| 2024-06-04 | 7.75 | 7.95 | 7.74 | 7.93 | +2.45% | 117,829 | 92,714,867 |
| 2024-06-03 | 7.86 | 7.91 | 7.7 | 7.74 | -1.4% | 128,246 | 99,557,181 |
| 2024-05-31 | 7.8 | 7.87 | 7.78 | 7.85 | +0.64% | 62,533 | 48,914,641 |
| 2024-05-30 | 7.9 | 7.95 | 7.77 | 7.8 | -1.52% | 97,336 | 76,457,600 |
| 2024-05-29 | 7.96 | 8.05 | 7.89 | 7.92 | -0.75% | 79,553 | 63,325,168 |
| 2024-05-28 | 8.1 | 8.15 | 7.95 | 7.98 | -1.72% | 88,492 | 70,940,900 |
| 2024-05-27 | 8.04 | 8.12 | 8.01 | 8.12 | +1% | 88,273 | 71,264,286 |
| 2024-05-24 | 8.08 | 8.21 | 8 | 8.04 | -0.86% | 105,382 | 85,545,042 |
| 2024-05-23 | 8.04 | 8.17 | 8.03 | 8.11 | +0.62% | 148,978 | 120,675,027 |
| 2024-05-22 | 7.92 | 8.14 | 7.91 | 8.06 | +1.77% | 132,683 | 106,891,603 |
| 2024-05-21 | 7.79 | 7.95 | 7.78 | 7.92 | +1.28% | 108,780 | 85,685,947 |
| 2024-05-20 | 7.86 | 7.9 | 7.77 | 7.82 | -0.38% | 102,664 | 80,283,386 |
| 2024-05-17 | 7.79 | 7.88 | 7.71 | 7.85 | +0.9% | 100,303 | 78,191,198 |
| 2024-05-16 | 7.71 | 7.84 | 7.68 | 7.78 | +1.04% | 128,483 | 99,976,535 |
| 2024-05-15 | 7.61 | 7.72 | 7.58 | 7.7 | +1.32% | 102,304 | 78,512,101 |
| 2024-05-14 | 7.64 | 7.68 | 7.59 | 7.6 | 0% | 83,766 | 63,918,909 |
| 2024-05-13 | 7.54 | 7.62 | 7.49 | 7.6 | +0.93% | 101,837 | 77,107,915 |
| 2024-05-10 | 7.48 | 7.56 | 7.45 | 7.53 | +0.94% | 101,334 | 76,067,933 |
| 2024-05-09 | 7.41 | 7.49 | 7.4 | 7.46 | +0.95% | 77,344 | 57,668,098 |
| 2024-05-08 | 7.43 | 7.48 | 7.38 | 7.39 | -0.94% | 77,198 | 57,352,117 |
| 2024-05-07 | 7.52 | 7.53 | 7.43 | 7.46 | -0.8% | 70,718 | 52,761,139 |
| 2024-05-06 | 7.52 | 7.58 | 7.48 | 7.52 | +0.4% | 93,614 | 70,413,251 |
| 2024-04-30 | 7.48 | 7.57 | 7.45 | 7.49 | 0% | 103,408 | 77,565,670 |
| 2024-04-29 | 7.31 | 7.5 | 7.28 | 7.49 | +2.46% | 146,263 | 108,651,925 |
| 2024-04-26 | 7.4 | 7.4 | 7.22 | 7.31 | -1.22% | 111,515 | 81,199,442 |
| 2024-04-25 | 7.3 | 7.41 | 7.28 | 7.4 | +1.09% | 70,326 | 51,622,292 |
| 2024-04-24 | 7.28 | 7.34 | 7.25 | 7.32 | +0.41% | 73,732 | 53,756,816 |
| 2024-04-23 | 7.39 | 7.4 | 7.28 | 7.29 | -1.22% | 77,292 | 56,600,713 |
| 2024-04-22 | 7.49 | 7.55 | 7.35 | 7.38 | -1.2% | 90,346 | 67,073,654 |
| 2024-04-19 | 7.5 | 7.56 | 7.43 | 7.47 | -0.27% | 74,381 | 55,732,854 |
| 2024-04-18 | 7.43 | 7.6 | 7.42 | 7.49 | +0.67% | 112,127 | 84,127,189 |
| 2024-04-17 | 7.3 | 7.46 | 7.26 | 7.44 | +1.78% | 119,648 | 88,225,525 |
| 2024-04-16 | 7.39 | 7.44 | 7.28 | 7.31 | -0.95% | 105,415 | 77,719,701 |
| 2024-04-15 | 7.31 | 7.44 | 7.26 | 7.38 | +0.82% | 90,864 | 67,015,860 |
| 2024-04-12 | 7.4 | 7.45 | 7.29 | 7.32 | -1.48% | 74,322 | 54,720,912 |
| 2024-04-11 | 7.38 | 7.47 | 7.35 | 7.43 | +0.27% | 71,206 | 52,880,585 |
| 2024-04-10 | 7.55 | 7.65 | 7.39 | 7.41 | -2.37% | 119,879 | 89,787,185 |
| 2024-04-09 | 7.52 | 7.62 | 7.5 | 7.59 | +0.93% | 80,478 | 60,975,650 |
| 2024-04-08 | 7.53 | 7.57 | 7.46 | 7.52 | -0.13% | 80,022 | 60,256,939 |
| 2024-04-03 | 7.42 | 7.54 | 7.39 | 7.53 | +1.62% | 98,963 | 74,043,125 |
| 2024-04-02 | 7.4 | 7.47 | 7.37 | 7.41 | 0% | 71,375 | 52,932,982 |
| 2024-04-01 | 7.34 | 7.41 | 7.33 | 7.41 | +0.68% | 63,907 | 47,143,864 |
| 2024-03-29 | 7.32 | 7.4 | 7.31 | 7.36 | 0% | 56,215 | 41,329,296 |
| 2024-03-28 | 7.3 | 7.37 | 7.2 | 7.36 | +0.55% | 92,387 | 67,585,483 |
| 2024-03-27 | 7.33 | 7.39 | 7.32 | 7.32 | -0.14% | 69,556 | 51,178,541 |
| 2024-03-26 | 7.24 | 7.34 | 7.23 | 7.33 | +1.38% | 73,401 | 53,567,209 |
| 2024-03-25 | 7.19 | 7.3 | 7.18 | 7.23 | +0.42% | 41,794 | 30,285,174 |
| 2024-03-22 | 7.29 | 7.3 | 7.17 | 7.2 | -0.96% | 41,749 | 30,150,258 |
| 2024-03-21 | 7.26 | 7.3 | 7.23 | 7.27 | 0% | 36,061 | 26,219,421 |
| 2024-03-20 | 7.21 | 7.28 | 7.17 | 7.27 | +1.11% | 41,986 | 30,404,737 |
| 2024-03-19 | 7.24 | 7.25 | 7.19 | 7.19 | -0.69% | 27,700 | 19,985,750 |
| 2024-03-18 | 7.2 | 7.25 | 7.17 | 7.24 | +0.56% | 42,260 | 30,471,984 |
| 2024-03-15 | 7.16 | 7.22 | 7.15 | 7.2 | +0.56% | 43,620 | 31,384,375 |
| 2024-03-14 | 7.16 | 7.21 | 7.13 | 7.16 | -0.28% | 37,202 | 26,669,435 |
| 2024-03-13 | 7.23 | 7.24 | 7.15 | 7.18 | -1.1% | 46,635 | 33,486,458 |
| 2024-03-12 | 7.33 | 7.33 | 7.23 | 7.26 | -1.22% | 50,484 | 36,645,782 |
| 2024-03-11 | 7.25 | 7.36 | 7.2 | 7.35 | +1.38% | 85,562 | 62,347,650 |
| 2024-03-08 | 7.17 | 7.26 | 7.16 | 7.25 | +0.97% | 42,034 | 30,334,759 |
| 2024-03-07 | 7.13 | 7.24 | 7.13 | 7.18 | +0.7% | 59,527 | 42,780,897 |
| 2024-03-06 | 7.16 | 7.19 | 7.13 | 7.13 | -0.7% | 45,273 | 32,405,870 |
| 2024-03-05 | 7.1 | 7.2 | 7.1 | 7.18 | +0.7% | 56,110 | 40,159,938 |
| 2024-03-04 | 7.2 | 7.2 | 7.11 | 7.13 | -1.25% | 51,553 | 36,768,717 |
| 2024-03-01 | 7.23 | 7.27 | 7.16 | 7.22 | -0.41% | 74,098 | 53,308,548 |
| 2024-02-29 | 7.14 | 7.25 | 7.14 | 7.25 | +0.83% | 69,792 | 50,237,788 |
| 2024-02-28 | 7.21 | 7.28 | 7.19 | 7.19 | -0.42% | 86,522 | 62,659,146 |
| 2024-02-27 | 7.15 | 7.22 | 7.13 | 7.22 | +0.56% | 52,278 | 37,566,107 |
| 2024-02-26 | 7.31 | 7.34 | 7.18 | 7.18 | -2.45% | 78,935 | 57,213,341 |
| 2024-02-23 | 7.33 | 7.43 | 7.28 | 7.36 | +0.68% | 75,125 | 55,142,734 |
| 2024-02-22 | 7.3 | 7.35 | 7.24 | 7.31 | -0.27% | 84,034 | 61,276,438 |
| 2024-02-21 | 7.18 | 7.47 | 7.14 | 7.33 | +1.81% | 125,913 | 92,380,831 |
| 2024-02-20 | 7.15 | 7.22 | 7.1 | 7.2 | +0.56% | 86,005 | 61,728,091 |
| 2024-02-19 | 7.14 | 7.2 | 7.05 | 7.16 | +0.28% | 113,262 | 80,740,780 |
| 2024-02-08 | 7.08 | 7.19 | 7.03 | 7.14 | +0.99% | 145,598 | 103,705,847 |
| 2024-02-07 | 6.92 | 7.07 | 6.85 | 7.07 | +2.17% | 152,522 | 106,698,185 |
| 2024-02-06 | 6.64 | 6.96 | 6.63 | 6.92 | +2.82% | 143,871 | 97,845,371 |
| 2024-02-05 | 6.73 | 6.84 | 6.58 | 6.73 | -0.74% | 147,415 | 98,656,106 |
| 2024-02-02 | 6.96 | 7.01 | 6.65 | 6.78 | -2.45% | 117,569 | 80,823,986 |
| 2024-02-01 | 6.89 | 7.04 | 6.84 | 6.95 | +0.72% | 107,984 | 75,016,492 |
| 2024-01-31 | 6.97 | 7.04 | 6.84 | 6.9 | -1.43% | 131,840 | 91,576,481 |
| 2024-01-30 | 7.06 | 7.16 | 7 | 7 | -2.23% | 144,407 | 102,142,737 |
| 2024-01-29 | 7.32 | 7.41 | 7.08 | 7.16 | -2.98% | 263,820 | 190,949,358 |
| 2024-01-26 | 7.16 | 7.81 | 7.15 | 7.38 | +3.94% | 300,119 | 225,319,636 |
| 2024-01-25 | 6.91 | 7.13 | 6.89 | 7.1 | +2.75% | 76,397 | 53,894,166 |
| 2024-01-24 | 6.77 | 6.91 | 6.67 | 6.91 | +2.67% | 67,373 | 45,819,120 |
| 2024-01-23 | 6.67 | 6.79 | 6.56 | 6.73 | +0.9% | 67,307 | 44,967,925 |
| 2024-01-22 | 6.93 | 6.98 | 6.62 | 6.67 | -3.75% | 78,437 | 53,478,146 |
| 2024-01-19 | 6.99 | 7.01 | 6.9 | 6.93 | -1.14% | 50,360 | 35,007,766 |
| 2024-01-18 | 7.05 | 7.09 | 6.83 | 7.01 | -0.71% | 80,842 | 56,229,944 |
| 2024-01-17 | 7.1 | 7.19 | 7.06 | 7.06 | -1.12% | 79,923 | 57,056,212 |
| 2024-01-16 | 6.99 | 7.14 | 6.97 | 7.14 | +2% | 81,698 | 57,888,880 |
| 2024-01-15 | 6.97 | 7.05 | 6.94 | 7 | +0.43% | 42,647 | 29,844,360 |
| 2024-01-12 | 6.85 | 7.07 | 6.85 | 6.97 | +1.46% | 52,612 | 36,716,085 |
| 2024-01-11 | 6.85 | 6.92 | 6.8 | 6.87 | -0.29% | 36,813 | 25,293,108 |
| 2024-01-10 | 6.9 | 6.95 | 6.87 | 6.89 | -0.58% | 38,676 | 26,695,297 |
| 2024-01-09 | 6.88 | 6.94 | 6.78 | 6.93 | +1.02% | 70,524 | 48,381,687 |
| 2024-01-08 | 7.02 | 7.02 | 6.83 | 6.86 | -3.24% | 116,056 | 80,187,413 |
| 2024-01-05 | 6.99 | 7.21 | 6.94 | 7.09 | +1.29% | 99,374 | 70,675,341 |
| 2024-01-04 | 6.96 | 7.01 | 6.92 | 7 | +0.14% | 25,899 | 18,036,448 |
| 2024-01-03 | 6.93 | 7.02 | 6.93 | 6.99 | +0.72% | 35,600 | 24,875,706 |
| 2024-01-02 | 7 | 7.02 | 6.94 | 6.94 | -0.29% | 36,749 | 25,644,269 |
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：