股票概览
9.67
+2.65%
+0.25
9.42
开盘价
9.74
最高价
9.3
最低价
31,028
成交量
数据更新至: 2025-03-25
技术指标
9.54
MA5 (5日均线)
9.45
MA10 (10日均线)
9.35
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 | 9.42 | 9.74 | 9.3 | 9.67 | +2.65% | 31,028 | 29,497,170 |
| 2025-03-24 | 9.43 | 9.53 | 9.26 | 9.42 | -0.53% | 34,412 | 32,373,432 |
| 2025-03-21 | 9.54 | 9.56 | 9.42 | 9.47 | -1.04% | 33,965 | 32,208,106 |
| 2025-03-20 | 9.61 | 9.8 | 9.52 | 9.57 | -0.1% | 52,690 | 50,860,029 |
| 2025-03-19 | 9.52 | 9.84 | 9.46 | 9.58 | +0.52% | 63,273 | 61,020,693 |
| 2025-03-18 | 9.4 | 9.54 | 9.37 | 9.53 | +1.6% | 36,582 | 34,599,961 |
| 2025-03-17 | 9.36 | 9.44 | 9.32 | 9.38 | +0.43% | 30,849 | 28,969,898 |
| 2025-03-14 | 9.23 | 9.36 | 9.17 | 9.34 | +0.97% | 31,935 | 29,711,524 |
| 2025-03-13 | 9.28 | 9.35 | 9.16 | 9.25 | -0.32% | 23,945 | 22,096,851 |
| 2025-03-12 | 9.3 | 9.35 | 9.24 | 9.28 | +0.11% | 21,865 | 20,287,257 |
| 2025-03-11 | 9.22 | 9.28 | 9.11 | 9.27 | +0.22% | 22,754 | 20,910,683 |
| 2025-03-10 | 9.28 | 9.34 | 9.22 | 9.25 | 0% | 27,177 | 25,256,271 |
| 2025-03-07 | 9.24 | 9.32 | 9.21 | 9.25 | -0.32% | 21,861 | 20,248,735 |
| 2025-03-06 | 9.15 | 9.31 | 9.14 | 9.28 | +1.09% | 23,670 | 21,890,565 |
| 2025-03-05 | 9.24 | 9.3 | 9.1 | 9.18 | -0.86% | 25,627 | 23,434,939 |
| 2025-03-04 | 9.11 | 9.28 | 9.11 | 9.26 | +0.65% | 19,716 | 18,150,043 |
| 2025-03-03 | 9.17 | 9.32 | 9.15 | 9.2 | +0.55% | 22,093 | 20,420,073 |
| 2025-02-28 | 9.34 | 9.39 | 9.14 | 9.15 | -2.14% | 32,789 | 30,397,417 |
| 2025-02-27 | 9.37 | 9.44 | 9.25 | 9.35 | -0.11% | 31,968 | 29,863,884 |
| 2025-02-26 | 9.42 | 9.54 | 9.28 | 9.36 | -0.64% | 37,886 | 35,535,836 |
| 2025-02-25 | 9.38 | 9.53 | 9.34 | 9.42 | -0.21% | 41,018 | 38,641,347 |
| 2025-02-24 | 9.21 | 9.46 | 9.17 | 9.44 | +2.39% | 46,471 | 43,340,981 |
| 2025-02-21 | 9.37 | 9.38 | 9.13 | 9.22 | -1.5% | 34,126 | 31,413,188 |
| 2025-02-20 | 9.2 | 9.39 | 9.15 | 9.36 | +1.74% | 30,602 | 28,404,766 |
| 2025-02-19 | 9.08 | 9.22 | 9.08 | 9.2 | +0.88% | 21,164 | 19,388,836 |
| 2025-02-18 | 9.27 | 9.3 | 9.06 | 9.12 | -1.62% | 26,293 | 24,137,656 |
| 2025-02-17 | 9.18 | 9.27 | 9.11 | 9.27 | +0.98% | 21,180 | 19,511,183 |
| 2025-02-14 | 9.28 | 9.33 | 9.13 | 9.18 | -1.4% | 36,063 | 33,202,300 |
| 2025-02-13 | 9.48 | 9.57 | 9.3 | 9.31 | -2.1% | 38,141 | 35,786,061 |
| 2025-02-12 | 9.25 | 9.57 | 9.25 | 9.51 | +2.15% | 57,740 | 54,698,653 |
| 2025-02-11 | 9.38 | 9.46 | 9.13 | 9.31 | -0.64% | 42,371 | 39,130,201 |
| 2025-02-10 | 9.36 | 9.38 | 9.25 | 9.37 | +0.43% | 27,511 | 25,653,233 |
| 2025-02-07 | 9.2 | 9.45 | 9.13 | 9.33 | +1.74% | 45,935 | 42,626,232 |
| 2025-02-06 | 9.12 | 9.18 | 9.05 | 9.17 | +0.66% | 27,244 | 24,853,815 |
| 2025-02-05 | 9.22 | 9.25 | 9.01 | 9.11 | -0.76% | 31,519 | 28,649,570 |
| 2025-01-27 | 9.21 | 9.48 | 9.12 | 9.18 | -0.11% | 33,899 | 31,413,203 |
| 2025-01-24 | 9.32 | 9.5 | 9.16 | 9.19 | -2.23% | 58,613 | 54,343,960 |
| 2025-01-23 | 9.29 | 9.49 | 9.18 | 9.4 | +1.73% | 66,200 | 61,807,649 |
| 2025-01-22 | 9.26 | 9.41 | 9.16 | 9.24 | -0.75% | 41,201 | 38,316,061 |
| 2025-01-21 | 9.44 | 9.47 | 9.23 | 9.31 | -1.38% | 37,466 | 34,889,577 |
| 2025-01-20 | 9.63 | 9.69 | 9.42 | 9.44 | -2.18% | 54,208 | 51,490,150 |
| 2025-01-17 | 9.61 | 9.87 | 9.4 | 9.65 | +0.21% | 80,606 | 77,955,581 |
| 2025-01-16 | 9.77 | 10.18 | 9.41 | 9.63 | -1.63% | 110,289 | 107,729,091 |
| 2025-01-15 | 9.63 | 10.09 | 9.59 | 9.79 | +1.77% | 114,194 | 112,066,143 |
| 2025-01-14 | 9.32 | 9.66 | 9.32 | 9.62 | +2.23% | 78,033 | 74,515,491 |
| 2025-01-13 | 9.23 | 9.58 | 9.2 | 9.41 | -2.28% | 91,626 | 86,169,072 |
| 2025-01-10 | 9.01 | 9.9 | 8.82 | 9.63 | +7% | 149,640 | 141,470,428 |
| 2025-01-09 | 9.05 | 9.13 | 8.91 | 9 | -1.42% | 34,030 | 30,612,892 |
| 2025-01-08 | 9.22 | 9.29 | 8.95 | 9.13 | -1.72% | 46,718 | 42,614,676 |
| 2025-01-07 | 9.23 | 9.39 | 9.09 | 9.29 | -0.54% | 74,707 | 68,792,538 |
| 2025-01-06 | 8.65 | 9.51 | 8.38 | 9.34 | +5.06% | 107,455 | 97,377,893 |
| 2025-01-03 | 8.65 | 9.3 | 8.65 | 8.89 | +2.3% | 68,201 | 61,152,513 |
| 2025-01-02 | 8.7 | 8.9 | 8.59 | 8.69 | -0.23% | 36,055 | 31,573,028 |
| 2024-12-31 | 8.86 | 8.98 | 8.68 | 8.71 | -1.69% | 27,446 | 24,140,095 |
| 2024-12-30 | 9.03 | 9.06 | 8.82 | 8.86 | -2.21% | 26,031 | 23,193,148 |
| 2024-12-27 | 8.84 | 9.11 | 8.84 | 9.06 | +2.03% | 30,174 | 27,222,610 |
| 2024-12-26 | 8.91 | 9.04 | 8.87 | 8.88 | -0.78% | 31,608 | 28,272,616 |
| 2024-12-25 | 9.16 | 9.17 | 8.62 | 8.95 | -2.72% | 51,978 | 46,210,670 |
| 2024-12-24 | 9.18 | 9.31 | 9.02 | 9.2 | -0.33% | 51,706 | 47,280,810 |
| 2024-12-23 | 9.72 | 9.82 | 9.15 | 9.23 | -6.01% | 82,640 | 77,519,002 |
| 2024-12-20 | 10.05 | 10.24 | 9.75 | 9.82 | -2.29% | 92,712 | 91,889,833 |
| 2024-12-19 | 10.55 | 10.6 | 9.98 | 10.05 | -7.46% | 139,127 | 141,747,610 |
| 2024-12-18 | 10.36 | 11.52 | 10.15 | 10.86 | +3.63% | 209,629 | 224,290,018 |
| 2024-12-17 | 9.9 | 10.53 | 9.82 | 10.48 | +5.86% | 190,444 | 195,467,359 |
| 2024-12-16 | 9.75 | 9.9 | 9.72 | 9.9 | +1.23% | 36,494 | 35,844,282 |
| 2024-12-13 | 10 | 10 | 9.76 | 9.78 | -2.49% | 44,828 | 44,204,296 |
| 2024-12-12 | 9.9 | 10.03 | 9.85 | 10.03 | +1.11% | 60,416 | 60,192,633 |
| 2024-12-11 | 9.76 | 9.95 | 9.75 | 9.92 | +0.71% | 50,421 | 49,764,614 |
| 2024-12-10 | 10.16 | 10.2 | 9.8 | 9.85 | -1.01% | 85,335 | 84,805,079 |
| 2024-12-09 | 10.09 | 10.24 | 9.9 | 9.95 | -0.3% | 77,943 | 78,313,164 |
| 2024-12-06 | 9.94 | 10.03 | 9.86 | 9.98 | +0.4% | 75,367 | 75,026,785 |
| 2024-12-05 | 9.8 | 10.06 | 9.52 | 9.94 | +0.91% | 101,832 | 100,125,636 |
| 2024-12-04 | 10.08 | 10.2 | 9.81 | 9.85 | -1.89% | 106,575 | 106,150,938 |
| 2024-12-03 | 10.28 | 10.45 | 9.95 | 10.04 | -3.74% | 152,952 | 154,475,054 |
| 2024-12-02 | 10.36 | 10.8 | 10.09 | 10.43 | +0.48% | 213,707 | 223,212,508 |
| 2024-11-29 | 10.88 | 11.92 | 9.77 | 10.38 | -4.33% | 318,626 | 336,373,928 |
| 2024-11-28 | 10.25 | 10.85 | 10.14 | 10.85 | +10.04% | 269,323 | 286,464,701 |
| 2024-11-27 | 9.15 | 9.86 | 9.01 | 9.86 | +10.04% | 159,732 | 155,581,146 |
| 2024-11-26 | 8.93 | 9 | 8.88 | 8.96 | +0.34% | 18,715 | 16,731,732 |
| 2024-11-25 | 8.76 | 8.93 | 8.68 | 8.93 | +2.29% | 19,575 | 17,277,830 |
| 2024-11-22 | 9 | 9.09 | 8.72 | 8.73 | -3% | 31,411 | 28,084,322 |
| 2024-11-21 | 9.02 | 9.06 | 8.9 | 9 | +0.45% | 25,120 | 22,562,113 |
| 2024-11-20 | 8.68 | 8.98 | 8.66 | 8.96 | +2.87% | 30,486 | 27,107,097 |
| 2024-11-19 | 8.6 | 8.71 | 8.52 | 8.71 | +1.63% | 20,347 | 17,549,285 |
| 2024-11-18 | 8.67 | 8.77 | 8.5 | 8.57 | -0.7% | 23,753 | 20,475,404 |
| 2024-11-15 | 8.74 | 8.85 | 8.62 | 8.63 | -1.15% | 21,964 | 19,185,861 |
| 2024-11-14 | 8.92 | 9 | 8.68 | 8.73 | -2.13% | 30,201 | 26,676,612 |
| 2024-11-13 | 8.93 | 9.04 | 8.77 | 8.92 | -0.22% | 30,780 | 27,363,456 |
| 2024-11-12 | 9.07 | 9.17 | 8.86 | 8.94 | -1% | 48,144 | 43,718,607 |
| 2024-11-11 | 8.83 | 9.03 | 8.76 | 9.03 | +2.5% | 36,655 | 32,677,452 |
| 2024-11-08 | 8.9 | 8.96 | 8.76 | 8.81 | -0.79% | 29,574 | 26,142,653 |
| 2024-11-07 | 8.56 | 8.88 | 8.56 | 8.88 | +2.66% | 29,997 | 26,269,121 |
| 2024-11-06 | 8.74 | 8.74 | 8.6 | 8.65 | -0.8% | 29,099 | 25,200,110 |
| 2024-11-05 | 8.55 | 8.72 | 8.5 | 8.72 | +1.99% | 27,639 | 23,854,813 |
| 2024-11-04 | 8.39 | 8.55 | 8.32 | 8.55 | +1.79% | 21,789 | 18,448,307 |
| 2024-11-01 | 8.69 | 8.85 | 8.39 | 8.4 | -3.45% | 38,395 | 32,885,794 |
| 2024-10-31 | 8.65 | 8.76 | 8.6 | 8.7 | -1.14% | 32,097 | 27,878,939 |
| 2024-10-30 | 8.81 | 8.92 | 8.69 | 8.8 | -0.9% | 24,667 | 21,679,493 |
| 2024-10-29 | 9.19 | 9.21 | 8.84 | 8.88 | -3.37% | 31,866 | 28,515,176 |
| 2024-10-28 | 9.01 | 9.19 | 8.94 | 9.19 | +2.11% | 29,816 | 27,128,937 |
| 2024-10-25 | 8.77 | 9 | 8.76 | 9 | +3.09% | 29,990 | 26,755,399 |
| 2024-10-24 | 8.69 | 8.79 | 8.62 | 8.73 | +0.46% | 19,797 | 17,308,190 |
| 2024-10-23 | 8.62 | 8.75 | 8.56 | 8.69 | +1.05% | 23,689 | 20,595,669 |
| 2024-10-22 | 8.53 | 8.65 | 8.45 | 8.6 | +1.3% | 18,447 | 15,820,410 |
| 2024-10-21 | 8.55 | 8.58 | 8.4 | 8.49 | +0.12% | 26,857 | 22,761,669 |
| 2024-10-18 | 8.38 | 8.62 | 8.36 | 8.48 | +0.59% | 30,111 | 25,541,655 |
| 2024-10-17 | 8.52 | 8.79 | 8.42 | 8.43 | -1.17% | 20,588 | 17,534,669 |
| 2024-10-16 | 8.4 | 8.7 | 8.4 | 8.53 | -0.58% | 19,117 | 16,372,194 |
| 2024-10-15 | 8.8 | 8.85 | 8.58 | 8.58 | -1.94% | 28,072 | 24,450,657 |
| 2024-10-14 | 8.55 | 9.05 | 8.33 | 8.75 | +2.7% | 47,912 | 41,379,970 |
| 2024-10-11 | 8.67 | 8.81 | 8.38 | 8.52 | -1.96% | 34,118 | 29,051,244 |
| 2024-10-10 | 8.95 | 9.07 | 8.56 | 8.69 | -1.03% | 35,885 | 31,446,199 |
| 2024-10-09 | 9.3 | 9.3 | 8.75 | 8.78 | -5.69% | 65,780 | 59,162,115 |
| 2024-10-08 | 9.76 | 9.77 | 9 | 9.31 | +4.84% | 102,242 | 95,560,049 |
| 2024-09-30 | 8.47 | 8.95 | 8.25 | 8.88 | +8.29% | 81,456 | 70,484,380 |
| 2024-09-27 | 7.88 | 8.29 | 7.88 | 8.2 | +5.13% | 33,401 | 26,985,593 |
| 2024-09-26 | 7.64 | 7.8 | 7.61 | 7.8 | +2.23% | 31,199 | 24,067,133 |
| 2024-09-25 | 7.69 | 7.83 | 7.63 | 7.63 | -0.26% | 37,584 | 29,059,271 |
| 2024-09-24 | 7.57 | 7.71 | 7.46 | 7.65 | +2.41% | 24,480 | 18,623,880 |
| 2024-09-23 | 7.56 | 7.6 | 7.42 | 7.47 | -1.32% | 12,457 | 9,342,727 |
| 2024-09-20 | 7.65 | 7.65 | 7.49 | 7.57 | -0.92% | 12,999 | 9,822,294 |
| 2024-09-19 | 7.52 | 7.67 | 7.49 | 7.64 | +1.73% | 14,662 | 11,158,580 |
| 2024-09-18 | 7.53 | 7.6 | 7.35 | 7.51 | +0.27% | 13,753 | 10,224,393 |
| 2024-09-13 | 7.59 | 7.6 | 7.48 | 7.49 | -1.19% | 14,439 | 10,874,043 |
| 2024-09-12 | 7.64 | 7.7 | 7.55 | 7.58 | -0.92% | 12,593 | 9,585,447 |
| 2024-09-11 | 7.64 | 7.74 | 7.59 | 7.65 | -0.26% | 18,337 | 14,033,740 |
| 2024-09-10 | 7.65 | 7.7 | 7.57 | 7.67 | +1.05% | 20,742 | 15,834,461 |
| 2024-09-09 | 7.47 | 7.62 | 7.38 | 7.59 | +1.61% | 17,093 | 12,878,748 |
| 2024-09-06 | 7.54 | 7.57 | 7.45 | 7.47 | -0.8% | 15,435 | 11,592,311 |
| 2024-09-05 | 7.49 | 7.58 | 7.44 | 7.53 | +0.4% | 15,038 | 11,297,169 |
| 2024-09-04 | 7.52 | 7.6 | 7.49 | 7.5 | -1.06% | 21,597 | 16,279,092 |
| 2024-09-03 | 7.58 | 7.69 | 7.51 | 7.58 | -0.26% | 28,507 | 21,631,253 |
| 2024-09-02 | 7.47 | 7.76 | 7.45 | 7.6 | +2.15% | 44,117 | 33,659,444 |
| 2024-08-30 | 7.38 | 7.54 | 7.31 | 7.44 | +0.81% | 38,984 | 29,067,463 |
| 2024-08-29 | 7.29 | 7.49 | 7.29 | 7.38 | -0.14% | 38,120 | 28,031,639 |
| 2024-08-28 | 7.44 | 7.7 | 7.26 | 7.39 | -0.14% | 72,645 | 54,523,766 |
| 2024-08-27 | 7.46 | 7.8 | 7.34 | 7.4 | +4.37% | 90,054 | 68,573,053 |
| 2024-08-26 | 6.85 | 7.12 | 6.85 | 7.09 | +3.96% | 10,091 | 7,099,955 |
| 2024-08-23 | 6.94 | 6.96 | 6.77 | 6.82 | -1.73% | 9,080 | 6,224,783 |
| 2024-08-22 | 7.02 | 7.08 | 6.94 | 6.94 | -1.14% | 7,392 | 5,179,019 |
| 2024-08-21 | 7.05 | 7.13 | 7.01 | 7.02 | -0.43% | 8,551 | 6,032,211 |
| 2024-08-20 | 7.23 | 7.26 | 7.02 | 7.05 | -2.35% | 13,059 | 9,282,612 |
| 2024-08-19 | 7.23 | 7.3 | 7.2 | 7.22 | -0.14% | 7,717 | 5,590,961 |
| 2024-08-16 | 7.38 | 7.38 | 7.22 | 7.23 | -1.23% | 9,682 | 7,069,134 |
| 2024-08-15 | 7.28 | 7.4 | 7.18 | 7.32 | +0.41% | 10,493 | 7,635,762 |
| 2024-08-14 | 7.48 | 7.49 | 7.29 | 7.29 | -1.88% | 10,522 | 7,730,065 |
| 2024-08-13 | 7.35 | 7.43 | 7.18 | 7.43 | +1.23% | 12,371 | 9,040,415 |
| 2024-08-12 | 7.43 | 7.43 | 7.3 | 7.34 | -0.27% | 7,705 | 5,668,222 |
| 2024-08-09 | 7.43 | 7.5 | 7.36 | 7.36 | -0.94% | 10,985 | 8,169,276 |
| 2024-08-08 | 7.27 | 7.44 | 7.27 | 7.43 | +0.54% | 10,406 | 7,667,164 |
| 2024-08-07 | 7.32 | 7.42 | 7.26 | 7.39 | +0.27% | 9,601 | 7,061,111 |
| 2024-08-06 | 7.25 | 7.38 | 7.25 | 7.37 | +1.94% | 10,928 | 7,991,771 |
| 2024-08-05 | 7.35 | 7.44 | 7.21 | 7.23 | -2.03% | 13,666 | 10,006,706 |
| 2024-08-02 | 7.38 | 7.46 | 7.28 | 7.38 | -0.4% | 12,687 | 9,399,291 |
| 2024-08-01 | 7.45 | 7.54 | 7.36 | 7.41 | -0.54% | 15,797 | 11,790,585 |
| 2024-07-31 | 7.3 | 7.45 | 7.23 | 7.45 | +2.76% | 17,430 | 12,866,958 |
| 2024-07-30 | 7.26 | 7.27 | 7.16 | 7.25 | +0.55% | 9,720 | 7,021,151 |
| 2024-07-29 | 7.28 | 7.3 | 7.17 | 7.21 | -0.69% | 10,541 | 7,610,565 |
| 2024-07-26 | 7.23 | 7.35 | 7.2 | 7.26 | +1.11% | 8,023 | 5,824,738 |
| 2024-07-25 | 7.05 | 7.24 | 7 | 7.18 | +1.7% | 12,982 | 9,286,844 |
| 2024-07-24 | 7.15 | 7.18 | 7.03 | 7.06 | -1.12% | 13,155 | 9,326,675 |
| 2024-07-23 | 7.32 | 7.34 | 7.14 | 7.14 | -2.06% | 10,282 | 7,452,460 |
| 2024-07-22 | 7.26 | 7.34 | 7.26 | 7.29 | -0.27% | 9,155 | 6,680,758 |
| 2024-07-19 | 7.26 | 7.37 | 7.23 | 7.31 | +0.55% | 11,604 | 8,480,726 |
| 2024-07-18 | 7.26 | 7.28 | 7.12 | 7.27 | -0.55% | 12,337 | 8,892,246 |
| 2024-07-17 | 7.4 | 7.43 | 7.29 | 7.31 | -1.48% | 12,024 | 8,813,303 |
| 2024-07-16 | 7.4 | 7.47 | 7.3 | 7.42 | +0.27% | 12,380 | 9,168,314 |
| 2024-07-15 | 7.65 | 7.65 | 7.39 | 7.4 | -3.27% | 19,869 | 14,766,740 |
| 2024-07-12 | 7.62 | 7.68 | 7.56 | 7.65 | +0.53% | 14,979 | 11,422,198 |
| 2024-07-11 | 7.49 | 7.66 | 7.47 | 7.61 | +2.84% | 17,214 | 13,065,118 |
| 2024-07-10 | 7.42 | 7.58 | 7.37 | 7.4 | -1.6% | 15,023 | 11,219,435 |
| 2024-07-09 | 7.48 | 7.53 | 7.28 | 7.52 | +1.48% | 16,003 | 11,844,358 |
| 2024-07-08 | 7.59 | 7.59 | 7.4 | 7.41 | -1.98% | 13,067 | 9,715,175 |
| 2024-07-05 | 7.38 | 7.59 | 7.33 | 7.56 | +1.89% | 16,143 | 12,085,820 |
| 2024-07-04 | 7.66 | 7.69 | 7.4 | 7.42 | -3.76% | 18,689 | 14,041,627 |
| 2024-07-03 | 7.67 | 7.79 | 7.56 | 7.71 | +0.52% | 16,841 | 12,979,123 |
| 2024-07-02 | 7.64 | 7.75 | 7.55 | 7.67 | 0% | 14,954 | 11,447,397 |
| 2024-07-01 | 7.51 | 7.7 | 7.43 | 7.67 | +2.54% | 19,490 | 14,748,690 |
| 2024-06-28 | 7.47 | 7.61 | 7.46 | 7.48 | -0.66% | 17,295 | 13,033,446 |
| 2024-06-27 | 7.75 | 7.84 | 7.51 | 7.53 | -3.34% | 19,802 | 15,135,692 |
| 2024-06-26 | 7.51 | 7.81 | 7.42 | 7.79 | +3.45% | 19,944 | 15,203,109 |
| 2024-06-25 | 7.46 | 7.62 | 7.42 | 7.53 | +1.48% | 18,450 | 13,902,292 |
| 2024-06-24 | 7.81 | 7.81 | 7.39 | 7.42 | -5.84% | 22,386 | 16,871,790 |
| 2024-06-21 | 7.9 | 7.98 | 7.85 | 7.88 | -0.63% | 10,663 | 8,425,951 |
| 2024-06-20 | 8.15 | 8.19 | 7.92 | 7.93 | -2.7% | 14,015 | 11,242,603 |
| 2024-06-19 | 8.2 | 8.25 | 8.1 | 8.15 | -0.61% | 13,479 | 10,984,992 |
| 2024-06-18 | 8.15 | 8.23 | 8.1 | 8.2 | +1.23% | 11,820 | 9,662,829 |
| 2024-06-17 | 8.18 | 8.22 | 8.05 | 8.1 | -1.22% | 13,827 | 11,239,343 |
| 2024-06-14 | 8.25 | 8.25 | 8.13 | 8.2 | -0.61% | 12,297 | 10,065,367 |
| 2024-06-13 | 8.33 | 8.38 | 8.19 | 8.25 | -0.48% | 12,867 | 10,625,490 |
| 2024-06-12 | 8.16 | 8.29 | 8.16 | 8.29 | +1.97% | 14,290 | 11,770,911 |
| 2024-06-11 | 8.15 | 8.18 | 8.02 | 8.13 | -0.61% | 14,525 | 11,776,705 |
| 2024-06-07 | 8 | 8.19 | 7.86 | 8.18 | +4.6% | 20,893 | 16,876,252 |
| 2024-06-06 | 8.23 | 8.28 | 7.79 | 7.82 | -4.52% | 27,116 | 21,482,207 |
| 2024-06-05 | 8.46 | 8.46 | 8.19 | 8.19 | -3.31% | 17,404 | 14,442,462 |
| 2024-06-04 | 8.49 | 8.52 | 8.34 | 8.47 | -1.4% | 18,484 | 15,563,171 |
| 2024-06-03 | 8.89 | 8.89 | 8.5 | 8.59 | -3.37% | 25,098 | 21,668,174 |
| 2024-05-31 | 8.88 | 8.91 | 8.76 | 8.89 | +0.45% | 15,722 | 13,898,235 |
| 2024-05-30 | 8.92 | 9.12 | 8.84 | 8.85 | -1.01% | 18,957 | 17,024,573 |
| 2024-05-29 | 8.8 | 9.02 | 8.71 | 8.94 | +1.82% | 22,307 | 19,849,835 |
| 2024-05-28 | 8.85 | 8.89 | 8.72 | 8.78 | -3.3% | 16,366 | 14,413,101 |
| 2024-05-27 | 8.99 | 9.12 | 8.86 | 9.08 | +1.11% | 17,947 | 16,096,369 |
| 2024-05-24 | 9.15 | 9.17 | 8.96 | 8.98 | -1.1% | 18,077 | 16,308,493 |
| 2024-05-23 | 9.38 | 9.38 | 9.01 | 9.08 | -2.68% | 22,259 | 20,324,781 |
| 2024-05-22 | 9.38 | 9.44 | 9.25 | 9.33 | -0.32% | 17,631 | 16,436,603 |
| 2024-05-21 | 9.62 | 9.67 | 9.35 | 9.36 | -1.99% | 29,299 | 27,594,110 |
| 2024-05-20 | 9.41 | 9.57 | 9.39 | 9.55 | +1.38% | 26,400 | 25,118,033 |
| 2024-05-17 | 9.34 | 9.45 | 9.27 | 9.42 | +0.53% | 21,275 | 19,906,693 |
| 2024-05-16 | 9.38 | 9.55 | 9.33 | 9.37 | +0.21% | 19,381 | 18,299,269 |
| 2024-05-15 | 9.4 | 9.48 | 9.27 | 9.35 | -0.53% | 19,366 | 18,170,202 |
| 2024-05-14 | 9.49 | 9.53 | 9.33 | 9.4 | -0.32% | 25,463 | 23,985,306 |
| 2024-05-13 | 9.57 | 9.59 | 9.37 | 9.43 | -2.88% | 30,034 | 28,408,264 |
| 2024-05-10 | 9.88 | 9.97 | 9.68 | 9.71 | -1.72% | 24,942 | 24,322,453 |
| 2024-05-09 | 9.75 | 9.93 | 9.75 | 9.88 | +1.02% | 30,534 | 30,101,989 |
| 2024-05-08 | 9.86 | 10.01 | 9.69 | 9.78 | -1.31% | 40,791 | 40,141,079 |
| 2024-05-07 | 9.7 | 9.97 | 9.68 | 9.91 | +1.95% | 50,700 | 49,866,948 |
| 2024-05-06 | 9.42 | 9.72 | 9.42 | 9.72 | +4.18% | 42,597 | 40,906,077 |
| 2024-04-30 | 9.42 | 9.47 | 9.3 | 9.33 | -0.74% | 27,258 | 25,536,473 |
| 2024-04-29 | 9.18 | 9.44 | 9.08 | 9.4 | +0.53% | 48,013 | 44,761,013 |
| 2024-04-26 | 9.38 | 9.41 | 9.15 | 9.35 | -0.53% | 33,211 | 30,814,584 |
| 2024-04-25 | 9.13 | 9.48 | 9.12 | 9.4 | +2.84% | 34,861 | 32,666,960 |
| 2024-04-24 | 9.08 | 9.16 | 8.91 | 9.14 | +2.24% | 27,763 | 25,182,826 |
| 2024-04-23 | 8.99 | 9.08 | 8.91 | 8.94 | -0.22% | 26,979 | 24,225,759 |
| 2024-04-22 | 9.08 | 9.2 | 8.78 | 8.96 | -0.88% | 40,627 | 36,622,839 |
| 2024-04-19 | 8.85 | 9.18 | 8.8 | 9.04 | +0.89% | 49,577 | 44,746,528 |
| 2024-04-18 | 9.07 | 9.5 | 8.87 | 8.96 | -1.65% | 67,782 | 61,117,932 |
| 2024-04-17 | 8.51 | 9.18 | 8.51 | 9.11 | +7.3% | 97,189 | 86,769,725 |
| 2024-04-16 | 8.98 | 9.08 | 8.49 | 8.49 | -9.97% | 73,489 | 63,127,214 |
| 2024-04-15 | 10.47 | 10.47 | 9.42 | 9.43 | -9.93% | 164,967 | 161,850,484 |
| 2024-04-12 | 10.1 | 10.47 | 10.1 | 10.47 | +9.98% | 88,666 | 92,662,491 |
| 2024-04-11 | 9.45 | 9.67 | 9.3 | 9.52 | +0.32% | 27,146 | 25,940,183 |
| 2024-04-10 | 9.65 | 9.66 | 9.39 | 9.49 | -2.47% | 32,934 | 31,293,336 |
| 2024-04-09 | 9.34 | 9.73 | 9.3 | 9.73 | +4.18% | 36,357 | 34,883,447 |
| 2024-04-08 | 9.64 | 9.73 | 9.33 | 9.34 | -3.81% | 37,813 | 36,032,030 |
| 2024-04-03 | 9.68 | 10.05 | 9.64 | 9.71 | +0.31% | 62,450 | 61,258,194 |
| 2024-04-02 | 9.43 | 9.74 | 9.43 | 9.68 | +2.76% | 46,559 | 44,758,694 |
| 2024-04-01 | 9.26 | 9.43 | 9.23 | 9.42 | +2.5% | 30,743 | 28,796,585 |
| 2024-03-29 | 9.27 | 9.27 | 9.08 | 9.19 | +1.21% | 22,161 | 20,304,480 |
| 2024-03-28 | 8.91 | 9.19 | 8.81 | 9.08 | +1.23% | 25,090 | 22,695,077 |
| 2024-03-27 | 9.29 | 9.33 | 8.97 | 8.97 | -2.5% | 22,319 | 20,458,794 |
| 2024-03-26 | 9.11 | 9.24 | 9.01 | 9.2 | +0.99% | 22,416 | 20,471,493 |
| 2024-03-25 | 9.34 | 9.4 | 9.11 | 9.11 | -2.46% | 25,417 | 23,540,721 |
| 2024-03-22 | 9.51 | 9.54 | 9.29 | 9.34 | -2.3% | 24,997 | 23,465,712 |
| 2024-03-21 | 9.52 | 9.61 | 9.36 | 9.56 | +0.21% | 28,403 | 26,960,231 |
| 2024-03-20 | 9.31 | 9.55 | 9.3 | 9.54 | +1.92% | 25,658 | 24,247,235 |
| 2024-03-19 | 9.33 | 9.46 | 9.28 | 9.36 | +0.54% | 26,924 | 25,266,445 |
| 2024-03-18 | 9.2 | 9.31 | 9.16 | 9.31 | +1.31% | 28,995 | 26,796,701 |
| 2024-03-15 | 9.02 | 9.19 | 9.01 | 9.19 | +1.55% | 23,284 | 21,200,199 |
| 2024-03-14 | 9.13 | 9.2 | 8.91 | 9.05 | -1.09% | 28,085 | 25,461,791 |
| 2024-03-13 | 9.07 | 9.19 | 9.03 | 9.15 | +0.22% | 28,411 | 25,863,726 |
| 2024-03-12 | 9.23 | 9.23 | 8.98 | 9.13 | -1.19% | 44,639 | 40,587,369 |
| 2024-03-11 | 8.77 | 9.29 | 8.71 | 9.24 | +5.12% | 61,018 | 55,271,459 |
| 2024-03-08 | 8.65 | 8.84 | 8.65 | 8.79 | +1.62% | 29,686 | 25,969,909 |
| 2024-03-07 | 8.81 | 8.92 | 8.64 | 8.65 | -1.48% | 36,587 | 32,107,337 |
| 2024-03-06 | 8.64 | 8.85 | 8.6 | 8.78 | +0.69% | 36,708 | 32,196,409 |
| 2024-03-05 | 8.8 | 8.86 | 8.63 | 8.72 | -2.46% | 44,213 | 38,678,668 |
| 2024-03-04 | 9.19 | 9.19 | 8.76 | 8.94 | -3.04% | 81,944 | 73,000,981 |
| 2024-03-01 | 10.05 | 10.05 | 9.1 | 9.22 | -0.11% | 131,923 | 125,479,981 |
| 2024-02-29 | 8.18 | 9.23 | 8.15 | 9.23 | +10.01% | 54,637 | 48,092,516 |
| 2024-02-28 | 9.12 | 9.42 | 8.36 | 8.39 | -8.11% | 61,632 | 55,015,959 |
| 2024-02-27 | 8.7 | 9.13 | 8.7 | 9.13 | +3.63% | 34,577 | 31,053,866 |
| 2024-02-26 | 8.8 | 8.94 | 8.61 | 8.81 | +1.61% | 39,527 | 34,680,432 |
| 2024-02-23 | 8.44 | 8.68 | 8.35 | 8.67 | +2.24% | 46,101 | 39,280,088 |
| 2024-02-22 | 8.24 | 8.74 | 8.19 | 8.48 | +2.79% | 52,545 | 44,301,205 |
| 2024-02-21 | 8.1 | 8.55 | 7.96 | 8.25 | +1.85% | 40,779 | 33,872,482 |
| 2024-02-20 | 7.98 | 8.13 | 7.75 | 8.1 | +2.14% | 32,143 | 25,751,351 |
| 2024-02-19 | 7.7 | 8.09 | 7.7 | 7.93 | +3.66% | 50,386 | 39,841,336 |
| 2024-02-08 | 7.06 | 7.65 | 6.94 | 7.65 | +9.29% | 66,759 | 49,102,171 |
| 2024-02-07 | 7.12 | 7.38 | 6.87 | 7 | -1.41% | 64,647 | 45,909,280 |
| 2024-02-06 | 6.74 | 7.38 | 6.62 | 7.1 | -3.53% | 81,556 | 56,140,783 |
| 2024-02-05 | 8.05 | 8.07 | 7.36 | 7.36 | -10.02% | 57,253 | 42,963,324 |
| 2024-02-02 | 8.61 | 8.87 | 7.89 | 8.18 | -4.99% | 52,265 | 43,709,340 |
| 2024-02-01 | 8.76 | 8.85 | 8.39 | 8.61 | -2.05% | 49,040 | 42,359,497 |
| 2024-01-31 | 9.31 | 9.49 | 8.75 | 8.79 | -6.29% | 67,454 | 61,003,960 |
| 2024-01-30 | 10.3 | 10.3 | 9.3 | 9.38 | -8.04% | 75,596 | 72,722,948 |
| 2024-01-29 | 10.78 | 10.95 | 10.2 | 10.2 | -5.73% | 59,756 | 62,360,314 |
| 2024-01-26 | 11 | 11.22 | 10.77 | 10.82 | -2.26% | 57,382 | 62,986,497 |
| 2024-01-25 | 10.62 | 11.08 | 10.55 | 11.07 | +4.14% | 90,483 | 98,479,062 |
| 2024-01-24 | 10.33 | 10.97 | 10.25 | 10.63 | +0.95% | 113,445 | 120,638,797 |
| 2024-01-23 | 10.71 | 10.85 | 9.89 | 10.53 | -4.19% | 162,184 | 166,358,487 |
| 2024-01-22 | 12.06 | 12.09 | 10.89 | 10.99 | -9.17% | 166,013 | 191,213,940 |
| 2024-01-19 | 12.61 | 12.68 | 11.95 | 12.1 | -5.39% | 232,832 | 285,030,263 |
| 2024-01-18 | 11.7 | 12.79 | 11.68 | 12.79 | +9.97% | 112,523 | 141,119,988 |
| 2024-01-17 | 12.39 | 12.51 | 11.63 | 11.63 | -7.11% | 223,799 | 268,565,564 |
| 2024-01-16 | 12.69 | 13.45 | 12.03 | 12.52 | +2.37% | 321,524 | 414,707,414 |
| 2024-01-15 | 11.06 | 12.23 | 11.04 | 12.23 | +9.98% | 110,316 | 131,632,229 |
| 2024-01-12 | 11.03 | 11.34 | 11.03 | 11.12 | +0.54% | 26,292 | 29,394,067 |
| 2024-01-11 | 10.86 | 11.08 | 10.84 | 11.06 | +1.47% | 20,349 | 22,305,272 |
| 2024-01-10 | 10.93 | 11.08 | 10.79 | 10.9 | -0.46% | 18,087 | 19,784,986 |
| 2024-01-09 | 10.95 | 11.17 | 10.82 | 10.95 | +1.39% | 25,128 | 27,584,932 |
| 2024-01-08 | 11.18 | 11.3 | 10.78 | 10.8 | -2.61% | 25,255 | 27,668,471 |
| 2024-01-05 | 11.33 | 11.5 | 11.05 | 11.09 | -3.23% | 51,145 | 57,636,545 |
| 2024-01-04 | 11.2 | 11.83 | 11 | 11.46 | +2.87% | 74,175 | 85,402,872 |
| 2024-01-03 | 11.06 | 11.34 | 10.98 | 11.14 | +0.54% | 42,303 | 47,110,689 |
| 2024-01-02 | 10.72 | 11.14 | 10.71 | 11.08 | +2.69% | 67,553 | 74,049,014 |
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：