股票概览
9.39
0%
0
9.34
开盘价
9.48
最高价
9.27
最低价
71,001
成交量
数据更新至: 2025-03-25
技术指标
9.30
MA5 (5日均线)
9.24
MA10 (10日均线)
9.12
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 | 9.34 | 9.48 | 9.27 | 9.39 | 0% | 71,001 | 66,351,204 |
| 2025-03-24 | 9.1 | 9.41 | 9.1 | 9.39 | +2.96% | 127,612 | 118,279,211 |
| 2025-03-21 | 9.22 | 9.25 | 9.09 | 9.12 | -1.08% | 79,301 | 72,738,730 |
| 2025-03-20 | 9.43 | 9.43 | 9.21 | 9.22 | -1.5% | 69,893 | 65,034,069 |
| 2025-03-19 | 9.28 | 9.45 | 9.22 | 9.36 | +0.43% | 79,464 | 74,148,088 |
| 2025-03-18 | 9.37 | 9.38 | 9.22 | 9.32 | +0.22% | 86,362 | 80,254,216 |
| 2025-03-17 | 9.33 | 9.43 | 9.27 | 9.3 | -0.32% | 92,740 | 86,648,663 |
| 2025-03-14 | 8.96 | 9.42 | 8.93 | 9.33 | +4.48% | 170,444 | 157,410,031 |
| 2025-03-13 | 9.03 | 9.05 | 8.85 | 8.93 | -0.89% | 89,523 | 79,857,900 |
| 2025-03-12 | 9.09 | 9.15 | 8.99 | 9.01 | -1.1% | 74,791 | 67,638,596 |
| 2025-03-11 | 8.99 | 9.13 | 8.95 | 9.11 | +0.33% | 43,979 | 39,866,361 |
| 2025-03-10 | 9.02 | 9.2 | 9 | 9.08 | +0.33% | 57,838 | 52,651,935 |
| 2025-03-07 | 8.96 | 9.11 | 8.92 | 9.05 | +0.67% | 71,735 | 64,621,114 |
| 2025-03-06 | 8.96 | 9.01 | 8.86 | 8.99 | +0.33% | 66,076 | 59,217,312 |
| 2025-03-05 | 8.99 | 9.02 | 8.8 | 8.96 | -0.22% | 69,118 | 61,489,226 |
| 2025-03-04 | 9.04 | 9.19 | 8.95 | 8.98 | -1.64% | 104,943 | 94,724,247 |
| 2025-03-03 | 9.03 | 9.4 | 9.02 | 9.13 | +2.82% | 169,053 | 156,380,147 |
| 2025-02-28 | 9.01 | 9.08 | 8.83 | 8.88 | -1.66% | 80,617 | 72,170,717 |
| 2025-02-27 | 8.79 | 9.1 | 8.78 | 9.03 | +2.38% | 147,780 | 132,841,323 |
| 2025-02-26 | 8.71 | 8.86 | 8.71 | 8.82 | +0.8% | 72,796 | 64,153,976 |
| 2025-02-25 | 8.89 | 8.98 | 8.7 | 8.75 | -2.34% | 110,900 | 97,813,334 |
| 2025-02-24 | 8.89 | 9.05 | 8.76 | 8.96 | +0.22% | 100,566 | 90,001,482 |
| 2025-02-21 | 9.15 | 9.22 | 8.88 | 8.94 | -2.72% | 170,767 | 153,286,626 |
| 2025-02-20 | 9.38 | 9.38 | 9.08 | 9.19 | -2.34% | 135,651 | 124,919,060 |
| 2025-02-19 | 9.34 | 9.41 | 9.22 | 9.41 | -0.21% | 101,192 | 94,412,099 |
| 2025-02-18 | 9.29 | 9.82 | 9.21 | 9.43 | +1.29% | 190,921 | 181,058,553 |
| 2025-02-17 | 9.64 | 9.65 | 9.14 | 9.31 | -2.92% | 168,524 | 156,205,553 |
| 2025-02-14 | 9.74 | 9.77 | 9.53 | 9.59 | -2.24% | 109,271 | 105,140,809 |
| 2025-02-13 | 9.79 | 9.99 | 9.61 | 9.81 | -0.2% | 131,814 | 128,721,602 |
| 2025-02-12 | 9.6 | 10 | 9.52 | 9.83 | +2.4% | 153,027 | 149,739,084 |
| 2025-02-11 | 9.73 | 9.86 | 9.58 | 9.6 | -1.64% | 124,593 | 120,792,026 |
| 2025-02-10 | 9.71 | 9.76 | 9.58 | 9.76 | +0.31% | 120,985 | 116,798,080 |
| 2025-02-07 | 9.82 | 9.82 | 9.59 | 9.73 | -0.82% | 180,894 | 175,756,749 |
| 2025-02-06 | 9.88 | 9.91 | 9.6 | 9.81 | +0.51% | 145,526 | 142,069,252 |
| 2025-02-05 | 9.81 | 9.89 | 9.36 | 9.76 | +0.1% | 172,471 | 166,572,257 |
| 2025-01-27 | 10.1 | 10.2 | 9.67 | 9.75 | -2.69% | 221,309 | 218,736,977 |
| 2025-01-24 | 9.05 | 10.02 | 9.05 | 10.02 | +9.99% | 319,192 | 310,661,297 |
| 2025-01-23 | 9.3 | 9.43 | 9.08 | 9.11 | -0.76% | 105,181 | 97,461,174 |
| 2025-01-22 | 9.42 | 9.43 | 9.17 | 9.18 | -2.55% | 99,650 | 92,290,143 |
| 2025-01-21 | 9.77 | 9.79 | 9.27 | 9.42 | -2.79% | 143,534 | 135,730,443 |
| 2025-01-20 | 9.83 | 10 | 9.64 | 9.69 | -1.42% | 192,220 | 188,172,690 |
| 2025-01-17 | 11 | 11 | 9.8 | 9.83 | -2.96% | 348,553 | 354,429,966 |
| 2025-01-16 | 9.83 | 10.13 | 9.83 | 10.13 | +9.99% | 92,980 | 93,639,331 |
| 2025-01-15 | 9.24 | 9.36 | 9.07 | 9.21 | -0.22% | 73,281 | 67,624,578 |
| 2025-01-14 | 8.89 | 9.25 | 8.89 | 9.23 | +4.18% | 97,127 | 88,647,316 |
| 2025-01-13 | 8.73 | 8.99 | 8.37 | 8.86 | -2.64% | 146,306 | 127,238,652 |
| 2025-01-10 | 9.3 | 10.24 | 9.07 | 9.1 | -2.26% | 171,258 | 163,971,002 |
| 2025-01-09 | 9.34 | 9.65 | 9.27 | 9.31 | -1.27% | 93,025 | 87,677,739 |
| 2025-01-08 | 9.55 | 9.57 | 9 | 9.43 | -2.48% | 118,717 | 110,546,994 |
| 2025-01-07 | 9.35 | 9.7 | 9.08 | 9.67 | +3.42% | 141,159 | 132,876,857 |
| 2025-01-06 | 9.57 | 9.71 | 9.25 | 9.35 | -3.41% | 158,391 | 149,140,068 |
| 2025-01-03 | 10.02 | 10.21 | 9.48 | 9.68 | -3.49% | 213,753 | 208,766,036 |
| 2025-01-02 | 9.61 | 10.3 | 9.61 | 10.03 | +2.35% | 319,355 | 321,532,596 |
| 2024-12-31 | 9.94 | 10.38 | 9.69 | 9.8 | -0.81% | 226,073 | 227,381,427 |
| 2024-12-30 | 9.77 | 10.37 | 9.73 | 9.88 | -0.8% | 203,227 | 203,881,967 |
| 2024-12-27 | 9.9 | 10.06 | 9.66 | 9.96 | +1.43% | 214,695 | 211,939,799 |
| 2024-12-26 | 9.86 | 10.22 | 9.74 | 9.82 | +0.2% | 220,057 | 219,481,638 |
| 2024-12-25 | 10.09 | 10.24 | 9.64 | 9.8 | -2.97% | 283,060 | 279,890,948 |
| 2024-12-24 | 9.69 | 10.47 | 9.35 | 10.1 | +2.96% | 609,984 | 601,421,611 |
| 2024-12-23 | 10 | 10.37 | 9.6 | 9.81 | +4.03% | 775,803 | 794,172,148 |
| 2024-12-20 | 8.54 | 9.43 | 8.52 | 9.43 | +10.04% | 244,157 | 222,854,403 |
| 2024-12-19 | 8.55 | 8.59 | 8.28 | 8.57 | -0.7% | 147,227 | 124,149,478 |
| 2024-12-18 | 8.7 | 8.78 | 8.54 | 8.63 | -1.48% | 183,618 | 158,908,465 |
| 2024-12-17 | 9.43 | 9.43 | 8.61 | 8.76 | -7.3% | 264,257 | 233,981,793 |
| 2024-12-16 | 9.6 | 10.23 | 9.19 | 9.45 | -2.58% | 421,474 | 413,107,029 |
| 2024-12-13 | 9.16 | 10.14 | 9.11 | 9.7 | +5.21% | 388,394 | 374,954,262 |
| 2024-12-12 | 9.22 | 9.37 | 9.03 | 9.22 | -0.97% | 175,540 | 161,176,379 |
| 2024-12-11 | 9.1 | 9.31 | 8.91 | 9.31 | +2.53% | 279,592 | 255,678,904 |
| 2024-12-10 | 8.71 | 9.09 | 8.61 | 9.08 | +6.7% | 293,838 | 260,793,704 |
| 2024-12-09 | 8.55 | 8.6 | 8.38 | 8.51 | -0.47% | 86,153 | 73,171,452 |
| 2024-12-06 | 8.47 | 8.6 | 8.36 | 8.55 | +0.47% | 109,243 | 92,619,348 |
| 2024-12-05 | 8.43 | 8.54 | 8.35 | 8.51 | +0.24% | 102,254 | 86,464,043 |
| 2024-12-04 | 8.84 | 8.9 | 8.41 | 8.49 | -5.03% | 189,628 | 163,666,310 |
| 2024-12-03 | 8.8 | 9.04 | 8.58 | 8.94 | +2.41% | 227,186 | 200,335,217 |
| 2024-12-02 | 8.8 | 9.14 | 8.72 | 8.73 | -0.8% | 251,318 | 224,061,294 |
| 2024-11-29 | 8.78 | 8.86 | 8.64 | 8.8 | +0.8% | 173,442 | 151,900,074 |
| 2024-11-28 | 8.9 | 9.02 | 8.7 | 8.73 | -5.11% | 263,443 | 233,318,150 |
| 2024-11-27 | 8.61 | 9.31 | 8.14 | 9.2 | +4.07% | 382,811 | 335,282,230 |
| 2024-11-26 | 8.61 | 9.38 | 8.42 | 8.84 | +3.63% | 471,096 | 419,520,913 |
| 2024-11-25 | 7.78 | 8.53 | 7.75 | 8.53 | +10.06% | 238,913 | 196,083,110 |
| 2024-11-22 | 7.98 | 8.2 | 7.74 | 7.75 | -2.88% | 117,045 | 93,419,259 |
| 2024-11-21 | 8.06 | 8.07 | 7.93 | 7.98 | -1.12% | 75,093 | 60,010,706 |
| 2024-11-20 | 7.96 | 8.09 | 7.88 | 8.07 | +0.88% | 104,320 | 83,708,118 |
| 2024-11-19 | 7.73 | 8.08 | 7.63 | 8 | +3.09% | 127,943 | 100,628,757 |
| 2024-11-18 | 7.76 | 8.05 | 7.71 | 7.76 | +2.37% | 113,627 | 88,986,006 |
| 2024-11-15 | 7.66 | 7.83 | 7.56 | 7.58 | -0.79% | 59,470 | 45,959,369 |
| 2024-11-14 | 7.83 | 7.89 | 7.62 | 7.64 | -3.05% | 61,560 | 47,670,353 |
| 2024-11-13 | 7.87 | 7.98 | 7.73 | 7.88 | -0.25% | 59,149 | 46,406,496 |
| 2024-11-12 | 7.96 | 8.07 | 7.81 | 7.9 | -0.25% | 91,165 | 72,659,114 |
| 2024-11-11 | 7.8 | 7.92 | 7.72 | 7.92 | +1.15% | 62,455 | 48,892,113 |
| 2024-11-08 | 8.06 | 8.13 | 7.78 | 7.83 | -1.51% | 89,506 | 70,532,322 |
| 2024-11-07 | 7.65 | 7.95 | 7.62 | 7.95 | +3.38% | 86,396 | 67,872,078 |
| 2024-11-06 | 7.69 | 7.74 | 7.6 | 7.69 | 0% | 60,160 | 46,130,798 |
| 2024-11-05 | 7.61 | 7.7 | 7.53 | 7.69 | +1.32% | 61,658 | 47,065,489 |
| 2024-11-04 | 7.45 | 7.59 | 7.42 | 7.59 | +1.88% | 42,831 | 32,259,379 |
| 2024-11-01 | 7.66 | 7.67 | 7.41 | 7.45 | -2.99% | 74,552 | 56,106,864 |
| 2024-10-31 | 7.62 | 7.74 | 7.56 | 7.68 | 0% | 51,396 | 39,430,747 |
| 2024-10-30 | 7.7 | 7.8 | 7.61 | 7.68 | -2.54% | 74,193 | 56,994,436 |
| 2024-10-29 | 8.29 | 8.34 | 7.88 | 7.88 | -3.67% | 73,375 | 58,911,254 |
| 2024-10-28 | 7.92 | 8.23 | 7.92 | 8.18 | +2.89% | 89,032 | 72,223,074 |
| 2024-10-25 | 7.85 | 8.04 | 7.82 | 7.95 | +1.27% | 67,432 | 53,453,317 |
| 2024-10-24 | 7.85 | 7.97 | 7.73 | 7.85 | -0.25% | 56,696 | 44,475,242 |
| 2024-10-23 | 7.86 | 8.02 | 7.63 | 7.87 | +0.9% | 138,335 | 108,584,784 |
| 2024-10-22 | 7.37 | 8.03 | 7.35 | 7.8 | +5.41% | 165,420 | 128,475,142 |
| 2024-10-21 | 7.48 | 7.51 | 7.35 | 7.4 | -1.07% | 81,173 | 60,048,397 |
| 2024-10-18 | 7.35 | 7.58 | 7.25 | 7.48 | +1.49% | 103,701 | 76,584,251 |
| 2024-10-17 | 7.6 | 7.63 | 7.35 | 7.37 | -2.64% | 57,141 | 42,739,648 |
| 2024-10-16 | 7.5 | 7.6 | 7.45 | 7.57 | 0% | 50,369 | 37,895,816 |
| 2024-10-15 | 7.8 | 7.81 | 7.57 | 7.57 | -3.57% | 75,986 | 58,386,413 |
| 2024-10-14 | 7.54 | 7.95 | 7.54 | 7.85 | +4.11% | 113,915 | 88,647,293 |
| 2024-10-11 | 7.6 | 7.77 | 7.45 | 7.54 | -2.08% | 83,071 | 62,789,557 |
| 2024-10-10 | 7.68 | 7.9 | 7.68 | 7.7 | +0.26% | 98,737 | 76,935,847 |
| 2024-10-09 | 8.3 | 8.32 | 7.68 | 7.68 | -9.96% | 199,911 | 157,967,319 |
| 2024-10-08 | 8.84 | 8.84 | 8.08 | 8.53 | +6.09% | 232,228 | 197,236,779 |
| 2024-09-30 | 7.7 | 8.06 | 7.42 | 8.04 | +9.39% | 202,749 | 157,423,928 |
| 2024-09-27 | 7.25 | 7.36 | 7.06 | 7.35 | +4.26% | 77,620 | 55,799,664 |
| 2024-09-26 | 6.68 | 7.08 | 6.67 | 7.05 | +4.91% | 99,132 | 68,204,838 |
| 2024-09-25 | 6.65 | 6.87 | 6.65 | 6.72 | +2.6% | 91,804 | 62,092,550 |
| 2024-09-24 | 6.35 | 6.56 | 6.33 | 6.55 | +3.97% | 69,587 | 45,039,234 |
| 2024-09-23 | 6.25 | 6.33 | 6.22 | 6.3 | +0.8% | 22,219 | 13,972,320 |
| 2024-09-20 | 6.31 | 6.32 | 6.21 | 6.25 | -1.11% | 40,570 | 25,390,796 |
| 2024-09-19 | 6.14 | 6.42 | 6.14 | 6.32 | +3.27% | 70,668 | 44,644,737 |
| 2024-09-18 | 6.18 | 6.19 | 6.01 | 6.12 | -0.81% | 38,318 | 23,355,033 |
| 2024-09-13 | 6.3 | 6.3 | 6.15 | 6.17 | -1.91% | 39,236 | 24,400,378 |
| 2024-09-12 | 6.34 | 6.39 | 6.26 | 6.29 | -0.63% | 34,720 | 21,907,690 |
| 2024-09-11 | 6.35 | 6.38 | 6.28 | 6.33 | -0.47% | 20,908 | 13,225,445 |
| 2024-09-10 | 6.4 | 6.41 | 6.24 | 6.36 | -0.63% | 35,919 | 22,693,373 |
| 2024-09-09 | 6.39 | 6.47 | 6.32 | 6.4 | -0.47% | 31,386 | 20,092,705 |
| 2024-09-06 | 6.57 | 6.58 | 6.42 | 6.43 | -2.13% | 34,943 | 22,658,504 |
| 2024-09-05 | 6.48 | 6.59 | 6.47 | 6.57 | +1.39% | 34,108 | 22,316,433 |
| 2024-09-04 | 6.43 | 6.55 | 6.41 | 6.48 | 0% | 35,617 | 23,139,126 |
| 2024-09-03 | 6.39 | 6.53 | 6.38 | 6.48 | +0.93% | 34,729 | 22,462,231 |
| 2024-09-02 | 6.53 | 6.6 | 6.38 | 6.42 | -1.98% | 58,477 | 37,932,253 |
| 2024-08-30 | 6.41 | 6.75 | 6.36 | 6.55 | +2.18% | 72,799 | 47,660,343 |
| 2024-08-29 | 6.29 | 6.42 | 6.24 | 6.41 | +1.75% | 45,883 | 29,167,618 |
| 2024-08-28 | 6.26 | 6.36 | 6.2 | 6.3 | +0.64% | 47,008 | 29,559,086 |
| 2024-08-27 | 6.37 | 6.42 | 6.25 | 6.26 | -1.88% | 37,352 | 23,606,647 |
| 2024-08-26 | 6.3 | 6.39 | 6.26 | 6.38 | +1.59% | 45,164 | 28,668,524 |
| 2024-08-23 | 6.41 | 6.44 | 6.24 | 6.28 | -2.48% | 69,178 | 43,665,182 |
| 2024-08-22 | 6.47 | 6.54 | 6.4 | 6.44 | 0% | 61,033 | 39,524,907 |
| 2024-08-21 | 6.55 | 6.59 | 6.43 | 6.44 | -2.42% | 47,516 | 30,820,145 |
| 2024-08-20 | 6.85 | 6.85 | 6.51 | 6.6 | -3.51% | 79,953 | 52,850,752 |
| 2024-08-19 | 6.97 | 7 | 6.82 | 6.84 | -1.87% | 56,495 | 39,027,269 |
| 2024-08-16 | 7.13 | 7.14 | 6.94 | 6.97 | -1.83% | 43,683 | 30,718,564 |
| 2024-08-15 | 7.05 | 7.13 | 7 | 7.1 | +1% | 37,025 | 26,227,641 |
| 2024-08-14 | 7.1 | 7.13 | 7.03 | 7.03 | -1.13% | 25,382 | 17,921,925 |
| 2024-08-13 | 7.14 | 7.15 | 7.02 | 7.11 | -0.42% | 31,847 | 22,512,177 |
| 2024-08-12 | 7.13 | 7.17 | 7.06 | 7.14 | +0.14% | 25,364 | 18,060,824 |
| 2024-08-09 | 7.18 | 7.23 | 7.13 | 7.13 | -0.42% | 29,637 | 21,257,264 |
| 2024-08-08 | 7.07 | 7.17 | 7.01 | 7.16 | +1.13% | 38,576 | 27,422,715 |
| 2024-08-07 | 7.13 | 7.14 | 7.03 | 7.08 | -0.7% | 31,330 | 22,153,700 |
| 2024-08-06 | 7.04 | 7.13 | 7.02 | 7.13 | +2.59% | 35,588 | 25,220,720 |
| 2024-08-05 | 7 | 7.16 | 6.95 | 6.95 | -1.42% | 52,881 | 37,340,232 |
| 2024-08-02 | 7.1 | 7.15 | 7.03 | 7.05 | -0.98% | 35,187 | 24,955,993 |
| 2024-08-01 | 7.19 | 7.23 | 7.07 | 7.12 | -0.56% | 45,342 | 32,402,525 |
| 2024-07-31 | 6.9 | 7.17 | 6.86 | 7.16 | +3.62% | 56,983 | 40,217,763 |
| 2024-07-30 | 6.93 | 6.97 | 6.86 | 6.91 | -0.72% | 34,372 | 23,760,214 |
| 2024-07-29 | 7.05 | 7.05 | 6.92 | 6.96 | -0.85% | 32,419 | 22,569,569 |
| 2024-07-26 | 6.9 | 7.07 | 6.88 | 7.02 | +1.89% | 41,090 | 28,825,579 |
| 2024-07-25 | 6.83 | 6.96 | 6.76 | 6.89 | +0.88% | 40,547 | 27,853,001 |
| 2024-07-24 | 6.97 | 6.98 | 6.82 | 6.83 | -1.59% | 56,330 | 38,844,185 |
| 2024-07-23 | 7.18 | 7.21 | 6.94 | 6.94 | -3.07% | 62,710 | 44,272,833 |
| 2024-07-22 | 7.18 | 7.21 | 7.07 | 7.16 | -0.83% | 68,394 | 48,812,678 |
| 2024-07-19 | 7.33 | 7.37 | 7.19 | 7.22 | -2.3% | 58,275 | 42,180,830 |
| 2024-07-18 | 7.35 | 7.43 | 7.23 | 7.39 | -0.14% | 43,053 | 31,619,865 |
| 2024-07-17 | 7.53 | 7.55 | 7.3 | 7.4 | -1.46% | 43,749 | 32,389,854 |
| 2024-07-16 | 7.66 | 7.66 | 7.4 | 7.51 | -1.96% | 56,043 | 42,016,275 |
| 2024-07-15 | 7.83 | 7.83 | 7.58 | 7.66 | -2.17% | 50,444 | 38,573,671 |
| 2024-07-12 | 7.91 | 7.97 | 7.79 | 7.83 | -1.26% | 38,888 | 30,643,309 |
| 2024-07-11 | 7.89 | 8.01 | 7.75 | 7.93 | +1.93% | 63,565 | 50,224,414 |
| 2024-07-10 | 7.97 | 7.99 | 7.75 | 7.78 | -5.47% | 52,885 | 41,502,941 |
| 2024-07-09 | 8.15 | 8.38 | 7.98 | 8.23 | +0.37% | 54,546 | 44,643,536 |
| 2024-07-08 | 8.47 | 8.47 | 8.17 | 8.2 | -3.64% | 31,546 | 26,080,794 |
| 2024-07-05 | 8.32 | 8.54 | 8.32 | 8.51 | +1.19% | 26,998 | 22,746,776 |
| 2024-07-04 | 8.67 | 8.77 | 8.33 | 8.41 | -3.44% | 40,086 | 34,035,419 |
| 2024-07-03 | 8.74 | 8.85 | 8.69 | 8.71 | -0.34% | 28,611 | 25,066,833 |
| 2024-07-02 | 8.87 | 8.9 | 8.69 | 8.74 | -1.35% | 33,525 | 29,444,926 |
| 2024-07-01 | 8.81 | 8.87 | 8.64 | 8.86 | +0.68% | 40,274 | 35,352,716 |
| 2024-06-28 | 8.67 | 8.9 | 8.66 | 8.8 | +1.03% | 26,339 | 23,252,462 |
| 2024-06-27 | 8.92 | 8.95 | 8.7 | 8.71 | -2.35% | 31,601 | 27,802,491 |
| 2024-06-26 | 8.59 | 8.94 | 8.59 | 8.92 | +2.65% | 40,447 | 35,567,072 |
| 2024-06-25 | 8.5 | 8.8 | 8.5 | 8.69 | +2.48% | 48,400 | 41,948,948 |
| 2024-06-24 | 9.03 | 9.03 | 8.45 | 8.48 | -4.29% | 56,266 | 48,415,112 |
| 2024-06-21 | 8.8 | 8.92 | 8.72 | 8.86 | +0.8% | 38,324 | 33,808,475 |
| 2024-06-20 | 9.05 | 9.07 | 8.71 | 8.79 | -2.87% | 64,171 | 56,979,281 |
| 2024-06-19 | 9.27 | 9.3 | 9.03 | 9.05 | -2.37% | 43,793 | 40,015,046 |
| 2024-06-18 | 9.3 | 9.32 | 9.18 | 9.27 | +0.22% | 25,104 | 23,231,881 |
| 2024-06-17 | 9.42 | 9.5 | 9.19 | 9.25 | -1.8% | 34,052 | 31,773,076 |
| 2024-06-14 | 9.33 | 9.49 | 9.25 | 9.42 | +0.86% | 27,676 | 25,887,262 |
| 2024-06-13 | 9.47 | 9.48 | 9.27 | 9.34 | -1.16% | 32,679 | 30,475,485 |
| 2024-06-12 | 9.38 | 9.62 | 9.35 | 9.45 | 0% | 46,126 | 43,983,001 |
| 2024-06-11 | 9.23 | 9.48 | 9.08 | 9.45 | +2.72% | 62,138 | 58,006,628 |
| 2024-06-07 | 9.03 | 9.24 | 9.03 | 9.2 | +2.68% | 52,664 | 48,181,872 |
| 2024-06-06 | 9.41 | 9.45 | 8.87 | 8.96 | -4.78% | 83,936 | 75,949,376 |
| 2024-06-05 | 9.68 | 9.68 | 9.41 | 9.41 | -2.79% | 36,528 | 34,855,793 |
| 2024-06-04 | 9.51 | 9.73 | 9.4 | 9.68 | +1.79% | 61,427 | 59,090,019 |
| 2024-06-03 | 9.56 | 9.67 | 9.4 | 9.51 | -0.73% | 48,387 | 46,097,511 |
| 2024-05-31 | 9.58 | 9.68 | 9.53 | 9.58 | -0.21% | 40,579 | 38,968,795 |
| 2024-05-30 | 9.84 | 9.84 | 9.6 | 9.6 | -2.54% | 59,734 | 57,707,706 |
| 2024-05-29 | 9.96 | 10.03 | 9.78 | 9.85 | -1.01% | 55,578 | 54,914,846 |
| 2024-05-28 | 10.09 | 10.09 | 9.93 | 9.95 | -1.58% | 41,042 | 40,970,636 |
| 2024-05-27 | 9.98 | 10.12 | 9.89 | 10.11 | +2.02% | 49,711 | 49,686,129 |
| 2024-05-24 | 9.96 | 10.05 | 9.87 | 9.91 | -0.2% | 47,244 | 47,019,291 |
| 2024-05-23 | 10.34 | 10.34 | 9.91 | 9.93 | -4.43% | 104,279 | 104,741,942 |
| 2024-05-22 | 10.32 | 10.49 | 10.28 | 10.39 | +0.39% | 92,552 | 96,246,582 |
| 2024-05-21 | 10.19 | 10.5 | 10.14 | 10.35 | +1.77% | 120,528 | 124,531,052 |
| 2024-05-20 | 10.21 | 10.27 | 10.08 | 10.17 | -0.39% | 78,465 | 79,770,157 |
| 2024-05-17 | 10.38 | 10.44 | 10.1 | 10.21 | -2.3% | 128,602 | 131,595,680 |
| 2024-05-16 | 10.33 | 10.58 | 10.33 | 10.45 | +1.16% | 123,816 | 129,637,451 |
| 2024-05-15 | 10.37 | 10.5 | 10.19 | 10.33 | -0.86% | 103,192 | 106,897,886 |
| 2024-05-14 | 10.12 | 10.47 | 10.08 | 10.42 | +2.86% | 152,994 | 158,326,075 |
| 2024-05-13 | 9.87 | 10.16 | 9.77 | 10.13 | +1.6% | 90,232 | 90,526,424 |
| 2024-05-10 | 10.18 | 10.22 | 9.92 | 9.97 | -2.73% | 107,396 | 107,487,422 |
| 2024-05-09 | 10.1 | 10.28 | 10.02 | 10.25 | +1.18% | 114,624 | 117,074,001 |
| 2024-05-08 | 10.56 | 10.56 | 10.13 | 10.13 | -4.07% | 142,230 | 145,827,959 |
| 2024-05-07 | 10.45 | 10.56 | 10.32 | 10.56 | +1.05% | 153,206 | 160,307,607 |
| 2024-05-06 | 10.5 | 10.5 | 10.28 | 10.45 | +0.29% | 167,742 | 174,449,352 |
| 2024-04-30 | 10.26 | 10.59 | 10.22 | 10.42 | +1.66% | 198,000 | 206,661,883 |
| 2024-04-29 | 10 | 10.28 | 9.94 | 10.25 | +1.38% | 174,202 | 177,062,406 |
| 2024-04-26 | 10.31 | 10.33 | 10.03 | 10.11 | -0.3% | 187,754 | 190,789,783 |
| 2024-04-25 | 10.32 | 10.53 | 10.1 | 10.14 | -2.5% | 147,219 | 151,620,934 |
| 2024-04-24 | 10.26 | 10.46 | 10.05 | 10.4 | +0.29% | 147,795 | 152,100,233 |
| 2024-04-23 | 10.69 | 10.95 | 10.35 | 10.37 | -4.34% | 246,218 | 259,818,233 |
| 2024-04-22 | 10.53 | 11.26 | 10.52 | 10.84 | +1.4% | 429,217 | 471,095,445 |
| 2024-04-19 | 9.89 | 10.95 | 9.68 | 10.69 | +5.53% | 323,211 | 329,435,729 |
| 2024-04-18 | 10.09 | 10.38 | 9.9 | 10.13 | +3.79% | 343,775 | 347,266,201 |
| 2024-04-17 | 9.16 | 9.86 | 8.85 | 9.76 | +6.55% | 212,944 | 200,085,652 |
| 2024-04-16 | 9.98 | 9.98 | 9.16 | 9.16 | -10.02% | 186,121 | 174,819,028 |
| 2024-04-15 | 10.01 | 10.37 | 9.69 | 10.18 | -0.2% | 242,661 | 243,975,783 |
| 2024-04-12 | 9.9 | 10.44 | 9.63 | 10.2 | +3.03% | 273,110 | 272,293,216 |
| 2024-04-11 | 9.83 | 9.93 | 9.63 | 9.9 | -0.9% | 236,533 | 231,843,632 |
| 2024-04-10 | 9.36 | 10.35 | 9.32 | 9.99 | +6.16% | 309,618 | 306,710,414 |
| 2024-04-09 | 9.23 | 9.49 | 9.23 | 9.41 | +1.07% | 61,005 | 57,151,608 |
| 2024-04-08 | 9.43 | 9.55 | 9.31 | 9.31 | -1.69% | 68,674 | 64,872,002 |
| 2024-04-03 | 9.34 | 9.53 | 9.31 | 9.47 | +0.42% | 44,315 | 41,734,814 |
| 2024-04-02 | 9.39 | 9.44 | 9.27 | 9.43 | 0% | 65,165 | 61,112,073 |
| 2024-04-01 | 9.15 | 9.44 | 9.14 | 9.43 | +3.29% | 82,039 | 76,464,758 |
| 2024-03-29 | 8.97 | 9.16 | 8.94 | 9.13 | +1.33% | 49,438 | 44,676,725 |
| 2024-03-28 | 8.91 | 9.2 | 8.91 | 9.01 | -0.99% | 84,148 | 76,476,348 |
| 2024-03-27 | 9.11 | 9.44 | 9.07 | 9.1 | -0.66% | 96,310 | 89,299,183 |
| 2024-03-26 | 9.1 | 9.2 | 9.03 | 9.16 | -0.43% | 63,271 | 57,650,162 |
| 2024-03-25 | 8.86 | 9.25 | 8.84 | 9.2 | +3.25% | 113,575 | 103,550,891 |
| 2024-03-22 | 9.17 | 9.23 | 8.88 | 8.91 | -3.26% | 80,198 | 72,066,781 |
| 2024-03-21 | 9.36 | 9.38 | 9.2 | 9.21 | -1.39% | 67,251 | 62,402,320 |
| 2024-03-20 | 9.32 | 9.4 | 9.25 | 9.34 | -0.21% | 73,969 | 68,871,663 |
| 2024-03-19 | 9.49 | 9.54 | 9.34 | 9.36 | -1.58% | 63,144 | 59,517,378 |
| 2024-03-18 | 9.46 | 9.52 | 9.38 | 9.51 | +0.53% | 59,407 | 56,219,158 |
| 2024-03-15 | 9.38 | 9.47 | 9.32 | 9.46 | +0.32% | 63,856 | 60,142,828 |
| 2024-03-14 | 9.55 | 9.56 | 9.3 | 9.43 | -2.68% | 133,738 | 126,078,728 |
| 2024-03-13 | 9.44 | 9.98 | 9.28 | 9.69 | +2.76% | 139,413 | 134,268,113 |
| 2024-03-12 | 9.32 | 9.43 | 9.26 | 9.43 | +1.18% | 41,511 | 38,827,562 |
| 2024-03-11 | 9.2 | 9.35 | 9.14 | 9.32 | +0.87% | 53,637 | 49,744,945 |
| 2024-03-08 | 9.1 | 9.29 | 9.1 | 9.24 | +0.98% | 40,997 | 37,801,810 |
| 2024-03-07 | 9.12 | 9.28 | 9.08 | 9.15 | 0% | 40,989 | 37,614,955 |
| 2024-03-06 | 9.01 | 9.18 | 9.01 | 9.15 | +1.1% | 47,611 | 43,420,559 |
| 2024-03-05 | 9.16 | 9.2 | 9.02 | 9.05 | -1.42% | 61,929 | 56,276,107 |
| 2024-03-04 | 9.3 | 9.32 | 8.97 | 9.18 | -1.29% | 95,198 | 86,916,230 |
| 2024-03-01 | 9.41 | 9.46 | 9.22 | 9.3 | 0% | 64,223 | 59,855,678 |
| 2024-02-29 | 8.9 | 9.32 | 8.79 | 9.3 | +3.68% | 130,081 | 118,741,606 |
| 2024-02-28 | 9.89 | 10.09 | 8.96 | 8.97 | -9.94% | 194,666 | 185,691,096 |
| 2024-02-27 | 9.74 | 10.04 | 9.68 | 9.96 | +0.81% | 79,865 | 79,194,897 |
| 2024-02-26 | 9.56 | 10.08 | 9.45 | 9.88 | +3.13% | 107,941 | 105,470,989 |
| 2024-02-23 | 9.51 | 9.63 | 9.48 | 9.58 | +0.31% | 63,818 | 60,988,475 |
| 2024-02-22 | 9.46 | 9.66 | 9.43 | 9.55 | -0.1% | 88,950 | 84,912,815 |
| 2024-02-21 | 9.57 | 9.87 | 9.42 | 9.56 | -1.04% | 83,953 | 81,317,466 |
| 2024-02-20 | 9.57 | 9.9 | 9.24 | 9.66 | +0.1% | 90,923 | 87,135,201 |
| 2024-02-19 | 9.43 | 9.82 | 9.23 | 9.65 | +2.44% | 107,506 | 103,288,473 |
| 2024-02-08 | 8.68 | 9.64 | 8.62 | 9.42 | +7.29% | 169,056 | 155,814,396 |
| 2024-02-07 | 8.67 | 8.88 | 8.3 | 8.78 | +1.15% | 162,523 | 140,295,156 |
| 2024-02-06 | 7.92 | 9.06 | 7.63 | 8.68 | +5.34% | 200,043 | 167,398,715 |
| 2024-02-05 | 9.01 | 9.1 | 8.24 | 8.24 | -9.95% | 146,022 | 124,048,729 |
| 2024-02-02 | 9.81 | 9.93 | 8.84 | 9.15 | -6.82% | 146,664 | 137,032,267 |
| 2024-02-01 | 9.98 | 10.19 | 9.59 | 9.82 | -2.09% | 102,453 | 101,360,917 |
| 2024-01-31 | 10.1 | 10.3 | 9.9 | 10.03 | -1.86% | 122,018 | 122,843,590 |
| 2024-01-30 | 10.74 | 10.74 | 10.14 | 10.22 | -5.81% | 131,480 | 137,108,691 |
| 2024-01-29 | 10.78 | 11.05 | 10.3 | 10.85 | +0.56% | 182,347 | 194,015,976 |
| 2024-01-26 | 10.64 | 10.99 | 10.51 | 10.79 | +1.03% | 167,450 | 180,276,444 |
| 2024-01-25 | 10.63 | 10.87 | 10.41 | 10.68 | +0.66% | 209,502 | 223,562,961 |
| 2024-01-24 | 10.33 | 11.03 | 10.22 | 10.61 | +3.71% | 267,941 | 285,435,916 |
| 2024-01-23 | 10.04 | 10.47 | 9.81 | 10.23 | +0.99% | 234,120 | 239,441,975 |
| 2024-01-22 | 11 | 11.23 | 10.05 | 10.13 | -9.31% | 332,527 | 350,794,758 |
| 2024-01-19 | 11.47 | 11.99 | 11.03 | 11.17 | -4.28% | 325,106 | 371,548,987 |
| 2024-01-18 | 11.6 | 11.82 | 10.98 | 11.67 | -4.34% | 354,503 | 406,902,503 |
| 2024-01-17 | 11.33 | 12.81 | 11.2 | 12.2 | +4.63% | 594,217 | 716,729,937 |
| 2024-01-16 | 11.8 | 12.42 | 11.05 | 11.66 | +3.19% | 609,835 | 710,140,108 |
| 2024-01-15 | 11.3 | 11.3 | 11.3 | 11.3 | +10.03% | 101,635 | 114,847,324 |
| 2024-01-12 | 10.32 | 10.77 | 10.2 | 10.27 | -0.29% | 119,806 | 125,222,572 |
| 2024-01-11 | 10.33 | 10.43 | 10.12 | 10.3 | -0.29% | 65,585 | 67,164,038 |
| 2024-01-10 | 10.08 | 10.4 | 10 | 10.33 | +1.27% | 109,619 | 112,597,920 |
| 2024-01-09 | 10.15 | 10.38 | 10.01 | 10.2 | +0.69% | 108,502 | 110,163,309 |
| 2024-01-08 | 9.8 | 10.3 | 9.75 | 10.13 | +2.12% | 126,403 | 127,709,690 |
| 2024-01-05 | 10.38 | 10.42 | 9.86 | 9.92 | -5.25% | 135,250 | 135,854,776 |
| 2024-01-04 | 10.25 | 10.6 | 10.2 | 10.47 | +2.15% | 142,897 | 148,276,839 |
| 2024-01-03 | 10.37 | 10.46 | 10.16 | 10.25 | -3.3% | 166,630 | 171,467,785 |
| 2024-01-02 | 10.03 | 10.99 | 9.84 | 10.6 | +5.79% | 355,886 | 369,508,735 |
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：