股票概览
9.17
-1.61%
-0.15
9.28
开盘价
9.3
最高价
9.12
最低价
98,396
成交量
数据更新至: 2025-03-25
技术指标
9.25
MA5 (5日均线)
9.13
MA10 (10日均线)
8.98
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 | 9.28 | 9.3 | 9.12 | 9.17 | -1.61% | 98,396 | 90,413,594 |
| 2025-03-24 | 9.58 | 9.6 | 9.1 | 9.32 | -1.79% | 254,388 | 236,988,619 |
| 2025-03-21 | 9.18 | 9.64 | 9.13 | 9.49 | +2.82% | 370,476 | 349,479,115 |
| 2025-03-20 | 8.97 | 9.28 | 8.91 | 9.23 | +2.33% | 238,031 | 216,783,687 |
| 2025-03-19 | 9.11 | 9.18 | 8.96 | 9.02 | -1.74% | 140,008 | 126,172,588 |
| 2025-03-18 | 9.06 | 9.29 | 8.95 | 9.18 | +1.55% | 160,084 | 146,062,601 |
| 2025-03-17 | 9.01 | 9.09 | 8.99 | 9.04 | +0.33% | 75,055 | 67,969,484 |
| 2025-03-14 | 8.86 | 9.02 | 8.8 | 9.01 | +1.81% | 89,543 | 80,131,053 |
| 2025-03-13 | 8.94 | 8.94 | 8.77 | 8.85 | -1.01% | 62,740 | 55,487,617 |
| 2025-03-12 | 8.95 | 9.02 | 8.83 | 8.94 | +0.11% | 77,925 | 69,671,747 |
| 2025-03-11 | 8.92 | 8.93 | 8.83 | 8.93 | 0% | 38,455 | 34,189,153 |
| 2025-03-10 | 8.8 | 8.96 | 8.79 | 8.93 | +1.71% | 72,070 | 64,175,979 |
| 2025-03-07 | 8.83 | 8.87 | 8.77 | 8.78 | -0.57% | 41,804 | 36,871,208 |
| 2025-03-06 | 8.77 | 8.83 | 8.71 | 8.83 | +1.03% | 51,911 | 45,607,205 |
| 2025-03-05 | 8.75 | 8.79 | 8.68 | 8.74 | -0.34% | 30,315 | 26,460,520 |
| 2025-03-04 | 8.61 | 8.77 | 8.59 | 8.77 | +1.15% | 40,710 | 35,391,865 |
| 2025-03-03 | 8.75 | 8.84 | 8.64 | 8.67 | -1.03% | 55,742 | 48,681,261 |
| 2025-02-28 | 8.9 | 8.94 | 8.74 | 8.76 | -1.9% | 42,703 | 37,746,897 |
| 2025-02-27 | 8.93 | 8.95 | 8.78 | 8.93 | 0% | 62,730 | 55,593,380 |
| 2025-02-26 | 8.86 | 8.95 | 8.85 | 8.93 | +0.9% | 45,512 | 40,570,032 |
| 2025-02-25 | 8.77 | 9.11 | 8.72 | 8.85 | +0.23% | 82,034 | 73,191,208 |
| 2025-02-24 | 8.81 | 8.86 | 8.74 | 8.83 | -0.11% | 41,394 | 36,503,939 |
| 2025-02-21 | 8.79 | 8.89 | 8.76 | 8.84 | +1.14% | 50,167 | 44,276,635 |
| 2025-02-20 | 8.77 | 8.79 | 8.71 | 8.74 | -0.57% | 37,622 | 32,897,274 |
| 2025-02-19 | 8.73 | 8.87 | 8.71 | 8.79 | +0.11% | 44,345 | 39,040,210 |
| 2025-02-18 | 8.79 | 8.89 | 8.73 | 8.78 | 0% | 54,476 | 48,078,158 |
| 2025-02-17 | 8.78 | 8.8 | 8.7 | 8.78 | +0.11% | 45,552 | 39,878,153 |
| 2025-02-14 | 8.8 | 8.85 | 8.74 | 8.77 | -0.45% | 41,375 | 36,318,454 |
| 2025-02-13 | 8.89 | 8.95 | 8.8 | 8.81 | -0.79% | 54,994 | 48,759,066 |
| 2025-02-12 | 8.92 | 8.94 | 8.8 | 8.88 | -0.45% | 47,116 | 41,778,680 |
| 2025-02-11 | 8.94 | 8.98 | 8.85 | 8.92 | -0.45% | 43,834 | 38,980,330 |
| 2025-02-10 | 8.97 | 9.01 | 8.93 | 8.96 | -0.33% | 44,261 | 39,705,316 |
| 2025-02-07 | 8.89 | 9.02 | 8.85 | 8.99 | +1.12% | 53,557 | 48,074,011 |
| 2025-02-06 | 8.86 | 8.9 | 8.78 | 8.89 | +0.45% | 33,476 | 29,615,895 |
| 2025-02-05 | 8.99 | 9.04 | 8.77 | 8.85 | -1.01% | 40,610 | 36,067,295 |
| 2025-01-27 | 8.89 | 9.07 | 8.89 | 8.94 | +0.56% | 44,385 | 39,947,500 |
| 2025-01-24 | 8.92 | 8.98 | 8.85 | 8.89 | -0.89% | 35,305 | 31,410,911 |
| 2025-01-23 | 8.91 | 9.01 | 8.85 | 8.97 | +0.9% | 41,921 | 37,566,465 |
| 2025-01-22 | 9 | 9.03 | 8.85 | 8.89 | -1.11% | 48,799 | 43,556,696 |
| 2025-01-21 | 9.18 | 9.22 | 8.95 | 8.99 | -0.11% | 52,874 | 47,704,835 |
| 2025-01-20 | 8.95 | 9 | 8.88 | 9 | +0.9% | 34,721 | 31,102,193 |
| 2025-01-17 | 8.8 | 8.92 | 8.76 | 8.92 | +0.9% | 28,250 | 24,995,284 |
| 2025-01-16 | 8.82 | 8.94 | 8.75 | 8.84 | +0.11% | 33,626 | 29,722,763 |
| 2025-01-15 | 8.83 | 8.9 | 8.74 | 8.83 | -0.45% | 38,609 | 33,957,434 |
| 2025-01-14 | 8.68 | 8.89 | 8.68 | 8.87 | +2.31% | 34,167 | 30,100,368 |
| 2025-01-13 | 8.56 | 8.69 | 8.51 | 8.67 | +0.7% | 33,686 | 28,987,799 |
| 2025-01-10 | 8.73 | 8.8 | 8.6 | 8.61 | -1.49% | 29,530 | 25,673,218 |
| 2025-01-09 | 8.83 | 8.84 | 8.7 | 8.74 | -1.35% | 29,237 | 25,639,163 |
| 2025-01-08 | 8.76 | 8.9 | 8.61 | 8.86 | +1.14% | 55,293 | 48,581,148 |
| 2025-01-07 | 8.89 | 8.94 | 8.69 | 8.76 | -1.57% | 40,138 | 35,208,668 |
| 2025-01-06 | 8.9 | 9.14 | 8.79 | 8.9 | -1% | 72,918 | 65,126,002 |
| 2025-01-03 | 9.01 | 9.16 | 8.96 | 8.99 | -0.11% | 58,224 | 52,708,145 |
| 2025-01-02 | 9.16 | 9.28 | 8.9 | 9 | -2.17% | 55,362 | 50,508,848 |
| 2024-12-31 | 9.36 | 9.45 | 9.19 | 9.2 | -1.92% | 40,398 | 37,440,098 |
| 2024-12-30 | 9.52 | 9.56 | 9.36 | 9.38 | -1.47% | 41,840 | 39,494,041 |
| 2024-12-27 | 9.3 | 9.55 | 9.25 | 9.52 | +2.37% | 44,963 | 42,541,764 |
| 2024-12-26 | 9.36 | 9.44 | 9.29 | 9.3 | -0.64% | 28,342 | 26,484,874 |
| 2024-12-25 | 9.5 | 9.54 | 9.3 | 9.36 | -1.47% | 28,356 | 26,578,164 |
| 2024-12-24 | 9.35 | 9.59 | 9.35 | 9.5 | +1.6% | 48,494 | 46,037,022 |
| 2024-12-23 | 9.45 | 9.62 | 9.35 | 9.35 | -0.95% | 52,243 | 49,494,587 |
| 2024-12-20 | 9.4 | 9.53 | 9.4 | 9.44 | +0.11% | 25,379 | 24,033,801 |
| 2024-12-19 | 9.38 | 9.44 | 9.26 | 9.43 | +0.21% | 41,066 | 38,360,086 |
| 2024-12-18 | 9.39 | 9.49 | 9.34 | 9.41 | +0.21% | 34,426 | 32,437,387 |
| 2024-12-17 | 9.52 | 9.57 | 9.33 | 9.39 | -1.26% | 46,590 | 43,932,874 |
| 2024-12-16 | 9.57 | 9.63 | 9.46 | 9.51 | -0.11% | 35,604 | 33,928,824 |
| 2024-12-13 | 9.75 | 9.76 | 9.52 | 9.52 | -2.36% | 47,125 | 45,348,668 |
| 2024-12-12 | 9.73 | 9.76 | 9.61 | 9.75 | +0.62% | 39,602 | 38,470,348 |
| 2024-12-11 | 9.56 | 9.71 | 9.5 | 9.69 | +1.36% | 41,389 | 39,997,726 |
| 2024-12-10 | 9.82 | 9.83 | 9.55 | 9.56 | +0.1% | 60,206 | 58,250,197 |
| 2024-12-09 | 9.54 | 9.64 | 9.47 | 9.55 | 0% | 36,040 | 34,428,572 |
| 2024-12-06 | 9.47 | 9.57 | 9.4 | 9.55 | +0.95% | 36,925 | 35,069,845 |
| 2024-12-05 | 9.36 | 9.51 | 9.28 | 9.46 | +0.42% | 47,446 | 44,640,564 |
| 2024-12-04 | 9.6 | 9.69 | 9.35 | 9.42 | -1.88% | 58,300 | 55,517,203 |
| 2024-12-03 | 9.54 | 9.76 | 9.42 | 9.6 | +0.73% | 89,112 | 85,583,300 |
| 2024-12-02 | 9.3 | 9.54 | 9.29 | 9.53 | +1.82% | 50,740 | 47,971,328 |
| 2024-11-29 | 9.31 | 9.42 | 9.24 | 9.36 | +0.86% | 48,221 | 45,031,028 |
| 2024-11-28 | 9.43 | 9.5 | 9.26 | 9.28 | -1.59% | 44,045 | 41,254,862 |
| 2024-11-27 | 9.33 | 9.45 | 9.11 | 9.43 | +1.07% | 40,076 | 37,184,830 |
| 2024-11-26 | 9.4 | 9.44 | 9.3 | 9.33 | -1.06% | 28,270 | 26,525,157 |
| 2024-11-25 | 9.32 | 9.49 | 9.26 | 9.43 | +1.84% | 40,304 | 37,834,306 |
| 2024-11-22 | 9.61 | 9.65 | 9.26 | 9.26 | -3.64% | 51,047 | 48,213,689 |
| 2024-11-21 | 9.65 | 9.67 | 9.51 | 9.61 | -0.52% | 44,565 | 42,696,535 |
| 2024-11-20 | 9.6 | 9.73 | 9.53 | 9.66 | +0.63% | 65,413 | 63,042,868 |
| 2024-11-19 | 9.39 | 9.61 | 9.36 | 9.6 | +2.24% | 48,471 | 46,064,851 |
| 2024-11-18 | 9.52 | 9.6 | 9.35 | 9.39 | -0.95% | 58,077 | 55,041,512 |
| 2024-11-15 | 9.56 | 9.69 | 9.46 | 9.48 | -0.94% | 73,187 | 70,105,186 |
| 2024-11-14 | 9.8 | 9.8 | 9.54 | 9.57 | -2.55% | 56,322 | 54,481,757 |
| 2024-11-13 | 9.86 | 9.94 | 9.73 | 9.82 | -0.51% | 52,210 | 51,312,142 |
| 2024-11-12 | 10.05 | 10.17 | 9.82 | 9.87 | -1.69% | 84,359 | 84,282,589 |
| 2024-11-11 | 9.97 | 10.06 | 9.9 | 10.04 | +0.7% | 61,695 | 61,634,365 |
| 2024-11-08 | 10.2 | 10.23 | 9.94 | 9.97 | -1.48% | 63,370 | 63,639,641 |
| 2024-11-07 | 9.92 | 10.13 | 9.92 | 10.12 | +1.1% | 60,335 | 60,542,219 |
| 2024-11-06 | 10.2 | 10.26 | 9.95 | 10.01 | -1.38% | 57,509 | 57,949,208 |
| 2024-11-05 | 9.91 | 10.2 | 9.91 | 10.15 | +1.81% | 83,519 | 84,260,029 |
| 2024-11-04 | 9.93 | 9.98 | 9.82 | 9.97 | +0.91% | 53,005 | 52,502,129 |
| 2024-11-01 | 10.03 | 10.08 | 9.81 | 9.88 | -1.5% | 63,808 | 63,502,309 |
| 2024-10-31 | 10.11 | 10.18 | 9.98 | 10.03 | -0.99% | 71,399 | 71,825,382 |
| 2024-10-30 | 10.18 | 10.35 | 10.06 | 10.13 | -0.49% | 62,636 | 63,819,045 |
| 2024-10-29 | 10.48 | 10.49 | 10.15 | 10.18 | -2.58% | 68,348 | 70,322,731 |
| 2024-10-28 | 10.46 | 10.49 | 10.26 | 10.45 | +0.29% | 70,082 | 73,066,785 |
| 2024-10-25 | 10.39 | 10.6 | 10.37 | 10.42 | -0.38% | 60,140 | 62,917,036 |
| 2024-10-24 | 10.55 | 10.65 | 10.41 | 10.46 | -2.24% | 64,850 | 68,124,438 |
| 2024-10-23 | 10.59 | 10.9 | 10.47 | 10.7 | +1.42% | 106,667 | 114,373,673 |
| 2024-10-22 | 10.65 | 10.71 | 10.31 | 10.55 | -0.57% | 120,821 | 127,155,070 |
| 2024-10-21 | 10.03 | 10.79 | 10.02 | 10.61 | +5.15% | 174,076 | 181,811,973 |
| 2024-10-18 | 9.9 | 10.24 | 9.65 | 10.09 | +4.24% | 182,946 | 182,929,484 |
| 2024-10-17 | 9.69 | 9.76 | 9.61 | 9.68 | +0.1% | 64,406 | 62,332,799 |
| 2024-10-16 | 9.63 | 9.78 | 9.54 | 9.67 | +0.62% | 60,748 | 58,755,787 |
| 2024-10-15 | 9.53 | 9.9 | 9.39 | 9.61 | +0.63% | 100,580 | 97,469,395 |
| 2024-10-14 | 9.25 | 9.59 | 9.2 | 9.55 | +3.02% | 87,977 | 82,804,159 |
| 2024-10-11 | 9.91 | 9.91 | 9.1 | 9.27 | -7.02% | 124,243 | 116,161,352 |
| 2024-10-10 | 9.75 | 10.18 | 9.57 | 9.97 | +7.44% | 181,335 | 179,841,047 |
| 2024-10-09 | 9.98 | 9.99 | 9.28 | 9.28 | -9.99% | 110,788 | 106,670,244 |
| 2024-10-08 | 10.4 | 10.41 | 9.51 | 10.31 | +8.53% | 178,798 | 177,859,982 |
| 2024-09-30 | 9.08 | 9.54 | 8.98 | 9.5 | +7.83% | 139,392 | 129,669,807 |
| 2024-09-27 | 8.58 | 8.81 | 8.58 | 8.81 | +3.28% | 34,702 | 30,236,093 |
| 2024-09-26 | 8.24 | 8.53 | 8.24 | 8.53 | +3.27% | 39,289 | 32,935,310 |
| 2024-09-25 | 8.39 | 8.47 | 8.25 | 8.26 | -0.24% | 42,618 | 35,643,106 |
| 2024-09-24 | 8.05 | 8.3 | 8 | 8.28 | +3.89% | 58,246 | 47,564,307 |
| 2024-09-23 | 8 | 8.09 | 7.95 | 7.97 | -0.5% | 18,701 | 14,973,602 |
| 2024-09-20 | 8.07 | 8.08 | 7.98 | 8.01 | -0.74% | 19,865 | 15,938,001 |
| 2024-09-19 | 7.94 | 8.14 | 7.89 | 8.07 | +1.64% | 28,734 | 23,108,020 |
| 2024-09-18 | 7.85 | 8.09 | 7.85 | 7.94 | +0.76% | 33,087 | 26,337,595 |
| 2024-09-13 | 7.99 | 8.03 | 7.86 | 7.88 | -1.38% | 18,070 | 14,342,267 |
| 2024-09-12 | 7.8 | 8.13 | 7.8 | 7.99 | +1.91% | 36,133 | 28,965,304 |
| 2024-09-11 | 7.81 | 7.88 | 7.77 | 7.84 | -0.63% | 16,166 | 12,654,921 |
| 2024-09-10 | 7.95 | 7.95 | 7.74 | 7.89 | 0% | 19,817 | 15,524,821 |
| 2024-09-09 | 7.95 | 8.02 | 7.83 | 7.89 | -1.13% | 28,059 | 22,166,732 |
| 2024-09-06 | 8.1 | 8.18 | 7.98 | 7.98 | -1.85% | 22,412 | 18,010,718 |
| 2024-09-05 | 8.09 | 8.15 | 8.05 | 8.13 | +0.49% | 17,812 | 14,432,833 |
| 2024-09-04 | 8.06 | 8.16 | 8.02 | 8.09 | -0.25% | 20,741 | 16,793,191 |
| 2024-09-03 | 8.14 | 8.21 | 8.06 | 8.11 | -0.25% | 26,286 | 21,346,776 |
| 2024-09-02 | 8.23 | 8.28 | 8.12 | 8.13 | -0.97% | 42,903 | 35,168,186 |
| 2024-08-30 | 8.14 | 8.32 | 8.11 | 8.21 | +0.98% | 40,250 | 33,132,412 |
| 2024-08-29 | 8.02 | 8.15 | 7.96 | 8.13 | +0.99% | 30,515 | 24,645,836 |
| 2024-08-28 | 7.96 | 8.08 | 7.88 | 8.05 | +1.13% | 23,880 | 19,147,549 |
| 2024-08-27 | 8.01 | 8.05 | 7.88 | 7.96 | -1% | 34,408 | 27,380,254 |
| 2024-08-26 | 8.12 | 8.21 | 8 | 8.04 | -0.99% | 36,976 | 29,974,440 |
| 2024-08-23 | 8.03 | 8.16 | 8.01 | 8.12 | +0.62% | 29,807 | 24,147,047 |
| 2024-08-22 | 8.16 | 8.24 | 8.04 | 8.07 | -1.94% | 32,130 | 26,066,438 |
| 2024-08-21 | 8.28 | 8.34 | 8.19 | 8.23 | -1.08% | 27,560 | 22,744,576 |
| 2024-08-20 | 8.53 | 8.55 | 8.28 | 8.32 | -2.35% | 50,710 | 42,291,003 |
| 2024-08-19 | 8.54 | 8.65 | 8.47 | 8.52 | -0.93% | 43,475 | 37,151,642 |
| 2024-08-16 | 8.75 | 8.84 | 8.58 | 8.6 | -2.93% | 67,269 | 58,204,883 |
| 2024-08-15 | 8.97 | 9 | 8.76 | 8.86 | -1.12% | 49,465 | 43,831,997 |
| 2024-08-14 | 9.08 | 9.1 | 8.96 | 8.96 | -1.21% | 22,158 | 19,947,903 |
| 2024-08-13 | 9.17 | 9.24 | 9 | 9.07 | -1.09% | 31,712 | 28,886,621 |
| 2024-08-12 | 9.25 | 9.28 | 9.12 | 9.17 | -0.33% | 23,240 | 21,327,640 |
| 2024-08-09 | 9.43 | 9.43 | 9.18 | 9.2 | -1.92% | 27,862 | 25,865,326 |
| 2024-08-08 | 9.46 | 9.52 | 9.28 | 9.38 | -1.37% | 29,561 | 27,739,701 |
| 2024-08-07 | 9.62 | 9.65 | 9.51 | 9.51 | -1.65% | 28,894 | 27,626,123 |
| 2024-08-06 | 9.63 | 9.77 | 9.58 | 9.67 | +0.31% | 31,335 | 30,271,665 |
| 2024-08-05 | 9.85 | 9.98 | 9.62 | 9.64 | -2.43% | 60,997 | 59,813,132 |
| 2024-08-02 | 9.86 | 10.03 | 9.85 | 9.88 | -0.5% | 44,097 | 43,902,664 |
| 2024-08-01 | 9.83 | 10.03 | 9.81 | 9.93 | +1.22% | 59,658 | 59,374,376 |
| 2024-07-31 | 9.64 | 9.91 | 9.63 | 9.81 | +1.24% | 71,265 | 69,880,311 |
| 2024-07-30 | 10.13 | 10.13 | 9.69 | 9.69 | -4.06% | 81,325 | 79,650,711 |
| 2024-07-29 | 10 | 10.18 | 9.67 | 10.1 | +7.45% | 152,132 | 151,732,498 |
| 2024-07-26 | 9.43 | 9.5 | 9.24 | 9.4 | +0.21% | 69,992 | 65,743,762 |
| 2024-07-25 | 9.46 | 9.63 | 9.28 | 9.38 | +3.88% | 110,291 | 103,862,212 |
| 2024-07-24 | 9.09 | 9.14 | 8.95 | 9.03 | -0.66% | 26,465 | 23,913,866 |
| 2024-07-23 | 9.12 | 9.33 | 9.09 | 9.09 | -0.98% | 25,749 | 23,764,836 |
| 2024-07-22 | 9.1 | 9.23 | 9.1 | 9.18 | -0.22% | 19,670 | 18,029,046 |
| 2024-07-19 | 9.09 | 9.22 | 9.07 | 9.2 | +0.55% | 18,794 | 17,210,836 |
| 2024-07-18 | 9.08 | 9.18 | 8.98 | 9.15 | +0.44% | 23,557 | 21,429,523 |
| 2024-07-17 | 9.21 | 9.28 | 9.07 | 9.11 | -1.62% | 24,880 | 22,735,114 |
| 2024-07-16 | 9.04 | 9.29 | 9.04 | 9.26 | +1.42% | 29,685 | 27,282,702 |
| 2024-07-15 | 9.15 | 9.2 | 9.07 | 9.13 | -0.44% | 27,027 | 24,683,725 |
| 2024-07-12 | 9.46 | 9.47 | 9.15 | 9.17 | -2.55% | 39,007 | 36,034,485 |
| 2024-07-11 | 9.07 | 9.52 | 9.04 | 9.41 | +4.44% | 79,602 | 74,551,457 |
| 2024-07-10 | 8.9 | 9.07 | 8.58 | 9.01 | +0.78% | 105,333 | 93,138,827 |
| 2024-07-09 | 8.77 | 8.95 | 8.61 | 8.94 | +1.71% | 38,007 | 33,393,155 |
| 2024-07-08 | 9.26 | 9.28 | 8.7 | 8.79 | -5.79% | 58,318 | 51,847,183 |
| 2024-07-05 | 9.28 | 9.45 | 9.18 | 9.33 | +0.54% | 40,259 | 37,538,537 |
| 2024-07-04 | 9.28 | 9.38 | 9.22 | 9.28 | -0.43% | 35,546 | 32,946,520 |
| 2024-07-03 | 9.42 | 9.47 | 9.26 | 9.32 | -1.48% | 43,470 | 40,628,026 |
| 2024-07-02 | 9.59 | 9.62 | 9.41 | 9.46 | -1.97% | 57,118 | 54,252,727 |
| 2024-07-01 | 9.41 | 9.76 | 9.19 | 9.65 | +3.76% | 70,642 | 67,149,409 |
| 2024-06-28 | 8.95 | 9.39 | 8.94 | 9.3 | +4.49% | 66,115 | 61,232,731 |
| 2024-06-27 | 9.16 | 9.16 | 8.88 | 8.9 | -2.52% | 27,707 | 24,886,730 |
| 2024-06-26 | 8.94 | 9.15 | 8.81 | 9.13 | +1.9% | 29,665 | 26,636,436 |
| 2024-06-25 | 8.94 | 9.08 | 8.91 | 8.96 | -0.33% | 25,085 | 22,555,850 |
| 2024-06-24 | 9.35 | 9.35 | 8.98 | 8.99 | -3.54% | 36,437 | 33,108,403 |
| 2024-06-21 | 9.2 | 9.59 | 9.06 | 9.32 | +1.75% | 53,975 | 50,482,065 |
| 2024-06-20 | 9.05 | 9.35 | 9.05 | 9.16 | -0.43% | 36,102 | 33,256,259 |
| 2024-06-19 | 9.32 | 9.4 | 9.17 | 9.2 | -1.71% | 27,023 | 24,998,138 |
| 2024-06-18 | 9.08 | 9.38 | 9.07 | 9.36 | +3.2% | 39,991 | 37,146,726 |
| 2024-06-17 | 9.3 | 9.3 | 9.01 | 9.07 | -2.99% | 53,715 | 49,041,389 |
| 2024-06-14 | 9.3 | 9.41 | 9.25 | 9.35 | 0% | 48,156 | 44,903,664 |
| 2024-06-13 | 9.43 | 9.57 | 9.35 | 9.35 | -2.3% | 38,985 | 36,732,013 |
| 2024-06-12 | 9.58 | 9.58 | 9.4 | 9.57 | +1.16% | 41,311 | 39,369,360 |
| 2024-06-11 | 9.63 | 9.63 | 9.26 | 9.46 | -1.36% | 57,441 | 53,968,401 |
| 2024-06-07 | 9.34 | 9.61 | 9.3 | 9.59 | +2.57% | 47,538 | 45,138,846 |
| 2024-06-06 | 9.51 | 9.68 | 9.3 | 9.35 | -1.48% | 53,472 | 50,564,133 |
| 2024-06-05 | 9.73 | 9.76 | 9.45 | 9.49 | -2.97% | 53,312 | 51,193,945 |
| 2024-06-04 | 9.58 | 9.79 | 9.42 | 9.78 | -0.81% | 85,958 | 82,365,869 |
| 2024-06-03 | 9.86 | 10.28 | 9.79 | 9.86 | +1.44% | 132,452 | 132,778,535 |
| 2024-05-31 | 9.53 | 9.79 | 9.51 | 9.72 | +1.46% | 44,502 | 43,025,484 |
| 2024-05-30 | 9.72 | 9.75 | 9.51 | 9.58 | -2.54% | 54,209 | 52,001,789 |
| 2024-05-29 | 9.72 | 9.92 | 9.5 | 9.83 | +1.13% | 70,993 | 69,521,252 |
| 2024-05-28 | 9.73 | 10.03 | 9.58 | 9.72 | -1.02% | 76,118 | 74,333,078 |
| 2024-05-27 | 9.59 | 9.88 | 9.59 | 9.82 | +2.08% | 50,592 | 49,492,580 |
| 2024-05-24 | 9.63 | 9.78 | 9.6 | 9.62 | -0.52% | 24,891 | 24,071,635 |
| 2024-05-23 | 9.88 | 9.88 | 9.63 | 9.67 | -1.73% | 41,700 | 40,599,240 |
| 2024-05-22 | 9.93 | 9.94 | 9.79 | 9.84 | -0.2% | 37,313 | 36,792,880 |
| 2024-05-21 | 9.95 | 10.03 | 9.81 | 9.86 | -1% | 42,881 | 42,378,591 |
| 2024-05-20 | 9.82 | 10.03 | 9.81 | 9.96 | +1.94% | 54,713 | 54,389,866 |
| 2024-05-17 | 9.67 | 9.84 | 9.61 | 9.77 | +0.51% | 58,902 | 57,290,305 |
| 2024-05-16 | 9.96 | 9.97 | 9.7 | 9.72 | -1.52% | 65,623 | 64,295,517 |
| 2024-05-15 | 9.8 | 10.06 | 9.75 | 9.87 | -0.6% | 68,333 | 67,603,288 |
| 2024-05-14 | 10.33 | 10.33 | 9.9 | 9.93 | -3.87% | 133,315 | 134,495,178 |
| 2024-05-13 | 10 | 10.48 | 9.9 | 10.33 | +3.3% | 148,933 | 151,683,870 |
| 2024-05-10 | 10.06 | 10.16 | 9.78 | 10 | 0% | 127,548 | 127,368,170 |
| 2024-05-09 | 9.66 | 10.07 | 9.62 | 10 | +4.06% | 128,236 | 127,171,326 |
| 2024-05-08 | 9.69 | 9.99 | 9.56 | 9.61 | -0.62% | 86,287 | 84,008,692 |
| 2024-05-07 | 9.58 | 9.69 | 9.51 | 9.67 | +0.94% | 76,268 | 73,201,133 |
| 2024-05-06 | 9.41 | 9.61 | 9.28 | 9.58 | -32.01% | 78,800 | 74,689,886 |
| 2024-04-30 | 14.2 | 14.21 | 13.93 | 14.09 | -0.21% | 48,882 | 68,916,618 |
| 2024-04-29 | 14.05 | 14.17 | 13.81 | 14.12 | +0.5% | 61,590 | 86,665,222 |
| 2024-04-26 | 13.86 | 14.36 | 13.85 | 14.05 | 0% | 72,362 | 101,838,971 |
| 2024-04-25 | 13.9 | 14.28 | 13.83 | 14.05 | +2.63% | 60,975 | 85,667,747 |
| 2024-04-24 | 13.54 | 13.71 | 13.41 | 13.69 | +0.15% | 32,187 | 43,781,607 |
| 2024-04-23 | 13.52 | 13.77 | 13.38 | 13.67 | -0.36% | 40,032 | 54,420,742 |
| 2024-04-22 | 13.52 | 14.13 | 13.48 | 13.72 | +1.48% | 85,335 | 117,758,126 |
| 2024-04-19 | 13.08 | 13.94 | 13.01 | 13.52 | +3.44% | 75,833 | 102,393,915 |
| 2024-04-18 | 13.16 | 13.3 | 12.92 | 13.07 | -1.06% | 37,959 | 49,577,440 |
| 2024-04-17 | 12.49 | 13.23 | 12.47 | 13.21 | +6.62% | 48,617 | 63,157,004 |
| 2024-04-16 | 13.13 | 13.28 | 12.39 | 12.39 | -7.26% | 59,674 | 75,645,169 |
| 2024-04-15 | 13.8 | 14.1 | 13.1 | 13.36 | -1.62% | 72,566 | 98,280,620 |
| 2024-04-12 | 13.23 | 14.14 | 13.21 | 13.58 | +2.65% | 71,191 | 97,355,331 |
| 2024-04-11 | 13.05 | 13.43 | 12.94 | 13.23 | +0.99% | 35,941 | 47,649,525 |
| 2024-04-10 | 13.24 | 13.34 | 12.96 | 13.1 | -0.98% | 31,111 | 40,793,627 |
| 2024-04-09 | 13.03 | 13.35 | 13 | 13.23 | +0.76% | 36,347 | 47,810,494 |
| 2024-04-08 | 13.79 | 13.8 | 13.09 | 13.13 | -6.48% | 87,219 | 116,968,493 |
| 2024-04-03 | 14.25 | 14.5 | 13.58 | 14.04 | +1.01% | 116,330 | 163,346,937 |
| 2024-04-02 | 13.26 | 13.91 | 13.2 | 13.9 | +4.98% | 81,517 | 111,026,627 |
| 2024-04-01 | 13.26 | 13.39 | 13.12 | 13.24 | -0.23% | 65,686 | 86,856,062 |
| 2024-03-29 | 13.9 | 14.06 | 12.92 | 13.27 | -5.08% | 102,203 | 134,924,086 |
| 2024-03-28 | 13.8 | 14.13 | 13.73 | 13.98 | +1.53% | 15,882 | 22,175,128 |
| 2024-03-27 | 14.08 | 14.32 | 13.75 | 13.77 | -2.82% | 17,193 | 24,131,333 |
| 2024-03-26 | 14.38 | 14.38 | 14.04 | 14.17 | -1.12% | 17,545 | 24,856,800 |
| 2024-03-25 | 14.48 | 14.59 | 14.28 | 14.33 | -1.04% | 20,999 | 30,394,791 |
| 2024-03-22 | 14.9 | 14.9 | 14.41 | 14.48 | -2.29% | 29,659 | 43,283,277 |
| 2024-03-21 | 15.06 | 15.23 | 14.78 | 14.82 | -1.72% | 37,956 | 56,711,788 |
| 2024-03-20 | 14.79 | 15.1 | 14.73 | 15.08 | +1.55% | 25,568 | 38,257,997 |
| 2024-03-19 | 14.83 | 14.96 | 14.71 | 14.85 | +0.13% | 22,006 | 32,721,778 |
| 2024-03-18 | 14.65 | 14.85 | 14.64 | 14.83 | +1.23% | 23,854 | 35,167,573 |
| 2024-03-15 | 14.36 | 14.66 | 14.23 | 14.65 | +1.52% | 33,644 | 48,761,530 |
| 2024-03-14 | 14.41 | 14.55 | 14.28 | 14.43 | +0.21% | 22,256 | 32,111,633 |
| 2024-03-13 | 14.68 | 14.68 | 14.32 | 14.4 | -0.35% | 20,444 | 29,549,813 |
| 2024-03-12 | 14.19 | 14.47 | 14.15 | 14.45 | +1.62% | 20,029 | 28,686,702 |
| 2024-03-11 | 14.06 | 14.22 | 13.98 | 14.22 | +1.07% | 13,844 | 19,525,938 |
| 2024-03-08 | 14.05 | 14.12 | 13.8 | 14.07 | +0.5% | 14,444 | 20,175,791 |
| 2024-03-07 | 14.31 | 14.37 | 14 | 14 | -1.27% | 17,748 | 25,128,954 |
| 2024-03-06 | 14.05 | 14.3 | 14 | 14.18 | +0.64% | 12,475 | 17,636,720 |
| 2024-03-05 | 14.19 | 14.19 | 13.98 | 14.09 | -1.12% | 16,705 | 23,526,748 |
| 2024-03-04 | 14.42 | 14.43 | 13.96 | 14.25 | -0.97% | 18,598 | 26,311,621 |
| 2024-03-01 | 14.27 | 14.48 | 14.18 | 14.39 | -0.07% | 17,774 | 25,461,114 |
| 2024-02-29 | 14 | 14.45 | 13.93 | 14.4 | +1.84% | 26,291 | 37,477,530 |
| 2024-02-28 | 14.87 | 15.19 | 14.13 | 14.14 | -5.35% | 38,356 | 56,292,985 |
| 2024-02-27 | 14.7 | 14.95 | 14.65 | 14.94 | +1.01% | 21,851 | 32,485,484 |
| 2024-02-26 | 14.7 | 14.95 | 14.6 | 14.79 | +0.54% | 20,845 | 30,772,903 |
| 2024-02-23 | 14.47 | 14.76 | 14.4 | 14.71 | +1.66% | 22,188 | 32,376,946 |
| 2024-02-22 | 14.45 | 14.54 | 14.29 | 14.47 | +0.35% | 15,948 | 23,003,677 |
| 2024-02-21 | 14 | 14.64 | 13.92 | 14.42 | +1.91% | 33,174 | 47,732,432 |
| 2024-02-20 | 14.1 | 14.18 | 13.87 | 14.15 | +0.28% | 25,589 | 35,832,971 |
| 2024-02-19 | 13.96 | 14.16 | 13.6 | 14.11 | +2.17% | 35,550 | 49,769,504 |
| 2024-02-08 | 13.98 | 13.98 | 13.08 | 13.81 | +1.1% | 42,011 | 56,891,792 |
| 2024-02-07 | 13.1 | 14.2 | 13 | 13.66 | +5.08% | 48,448 | 66,809,759 |
| 2024-02-06 | 12.16 | 13.36 | 11.89 | 13 | +5.43% | 29,828 | 37,715,517 |
| 2024-02-05 | 12.97 | 12.97 | 11.89 | 12.33 | -5.59% | 38,804 | 47,653,206 |
| 2024-02-02 | 13.74 | 13.9 | 12.61 | 13.06 | -4.95% | 32,450 | 42,872,470 |
| 2024-02-01 | 13.75 | 14.1 | 13.51 | 13.74 | -0.15% | 18,757 | 25,819,286 |
| 2024-01-31 | 14.21 | 14.49 | 13.73 | 13.76 | -4.11% | 25,724 | 36,096,238 |
| 2024-01-30 | 14.6 | 14.8 | 14.34 | 14.35 | -2.91% | 20,893 | 30,399,601 |
| 2024-01-29 | 15.1 | 15.22 | 14.77 | 14.78 | -1.4% | 29,314 | 43,923,682 |
| 2024-01-26 | 15.11 | 15.35 | 14.97 | 14.99 | -0.79% | 32,498 | 49,214,096 |
| 2024-01-25 | 14.84 | 15.15 | 14.7 | 15.11 | +1.41% | 32,732 | 49,084,236 |
| 2024-01-24 | 14.45 | 14.91 | 14.32 | 14.9 | +1.98% | 44,211 | 64,970,953 |
| 2024-01-23 | 14.24 | 14.69 | 13.98 | 14.61 | +2.24% | 44,453 | 63,893,078 |
| 2024-01-22 | 15.3 | 15.3 | 14.14 | 14.29 | -8.92% | 74,997 | 110,084,617 |
| 2024-01-19 | 16.01 | 16.12 | 15.67 | 15.69 | -2.67% | 41,171 | 65,271,308 |
| 2024-01-18 | 16.15 | 16.33 | 15.69 | 16.12 | -1.41% | 61,444 | 97,922,157 |
| 2024-01-17 | 17.29 | 17.35 | 16.35 | 16.35 | -4.72% | 63,506 | 106,267,205 |
| 2024-01-16 | 17.63 | 17.67 | 16.86 | 17.16 | -2.89% | 85,250 | 146,101,022 |
| 2024-01-15 | 17.25 | 18.5 | 17 | 17.67 | +2.97% | 120,252 | 212,807,891 |
| 2024-01-12 | 16.68 | 17.99 | 16.67 | 17.16 | +2.88% | 130,773 | 226,263,607 |
| 2024-01-11 | 16.42 | 16.69 | 16.16 | 16.68 | +1.46% | 65,752 | 108,291,742 |
| 2024-01-10 | 17.31 | 17.31 | 16.4 | 16.44 | -6.75% | 100,152 | 166,865,612 |
| 2024-01-09 | 18.01 | 18.33 | 17.24 | 17.63 | -3.87% | 114,383 | 203,190,664 |
| 2024-01-08 | 18.85 | 19 | 18.23 | 18.34 | -1.87% | 89,459 | 165,487,891 |
| 2024-01-05 | 19 | 19.3 | 18.5 | 18.69 | -3.56% | 185,631 | 348,181,745 |
| 2024-01-04 | 17.55 | 19.38 | 17.51 | 19.38 | +9.99% | 150,129 | 288,768,639 |
| 2024-01-03 | 18.11 | 18.46 | 17.5 | 17.62 | -5.12% | 114,451 | 204,417,306 |
| 2024-01-02 | 17.97 | 18.87 | 17.9 | 18.57 | +4.8% | 172,950 | 318,824,091 |
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：