股票概览
9.45
0%
0
9.43
开盘价
9.54
最高价
9.35
最低价
76,614
成交量
数据更新至: 2025-03-25
技术指标
9.33
MA5 (5日均线)
9.41
MA10 (10日均线)
9.19
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 | 9.43 | 9.54 | 9.35 | 9.45 | 0% | 76,614 | 72,291,731 |
| 2025-03-24 | 9.26 | 9.52 | 9.26 | 9.45 | +2.16% | 123,385 | 116,273,545 |
| 2025-03-21 | 9.25 | 9.42 | 9.21 | 9.25 | 0% | 94,541 | 88,108,060 |
| 2025-03-20 | 9.24 | 9.29 | 9.2 | 9.25 | 0% | 60,050 | 55,480,032 |
| 2025-03-19 | 9.31 | 9.4 | 9.2 | 9.25 | -0.75% | 79,103 | 73,057,823 |
| 2025-03-18 | 9.36 | 9.42 | 9.19 | 9.32 | -0.53% | 77,886 | 72,415,737 |
| 2025-03-17 | 9.5 | 9.6 | 9.27 | 9.37 | -1.26% | 150,167 | 141,710,840 |
| 2025-03-14 | 9.66 | 9.7 | 9.43 | 9.49 | -1.15% | 94,445 | 89,909,946 |
| 2025-03-13 | 9.64 | 9.64 | 9.49 | 9.6 | -0.52% | 99,145 | 94,742,603 |
| 2025-03-12 | 9.6 | 9.71 | 9.48 | 9.65 | +0.94% | 137,972 | 132,511,037 |
| 2025-03-11 | 9.31 | 9.58 | 9.22 | 9.56 | +2.14% | 155,450 | 146,806,808 |
| 2025-03-10 | 8.92 | 9.38 | 8.88 | 9.36 | +4.93% | 177,840 | 163,493,972 |
| 2025-03-07 | 8.75 | 8.95 | 8.69 | 8.92 | +1.83% | 99,179 | 87,637,760 |
| 2025-03-06 | 8.7 | 8.76 | 8.61 | 8.76 | +0.81% | 89,850 | 78,006,377 |
| 2025-03-05 | 8.73 | 8.77 | 8.62 | 8.69 | -0.46% | 77,179 | 66,999,624 |
| 2025-03-04 | 8.87 | 8.87 | 8.73 | 8.73 | -1.47% | 68,436 | 60,130,494 |
| 2025-03-03 | 8.9 | 8.98 | 8.72 | 8.86 | -0.56% | 94,994 | 84,169,543 |
| 2025-02-28 | 8.86 | 9.01 | 8.83 | 8.91 | +0.34% | 81,969 | 73,170,943 |
| 2025-02-27 | 9 | 9.02 | 8.81 | 8.88 | -1.22% | 104,775 | 93,073,517 |
| 2025-02-26 | 9 | 9.07 | 8.95 | 8.99 | -0.11% | 52,443 | 47,127,805 |
| 2025-02-25 | 8.88 | 9.05 | 8.85 | 9 | +0.67% | 61,749 | 55,361,760 |
| 2025-02-24 | 8.88 | 9 | 8.83 | 8.94 | +0.68% | 81,913 | 73,128,446 |
| 2025-02-21 | 8.92 | 8.92 | 8.82 | 8.88 | -0.22% | 59,317 | 52,596,443 |
| 2025-02-20 | 9.06 | 9.07 | 8.8 | 8.9 | -1.66% | 75,751 | 67,357,301 |
| 2025-02-19 | 8.97 | 9.14 | 8.95 | 9.05 | +0.44% | 64,874 | 58,872,889 |
| 2025-02-18 | 9.02 | 9.12 | 8.95 | 9.01 | +0.56% | 72,481 | 65,475,230 |
| 2025-02-17 | 8.98 | 9.02 | 8.93 | 8.96 | +0.11% | 63,433 | 56,876,180 |
| 2025-02-14 | 8.88 | 8.98 | 8.84 | 8.95 | +1.02% | 76,735 | 68,443,726 |
| 2025-02-13 | 8.97 | 9.02 | 8.85 | 8.86 | -1.66% | 86,991 | 77,610,370 |
| 2025-02-12 | 9 | 9.04 | 8.96 | 9.01 | 0% | 47,648 | 42,861,913 |
| 2025-02-11 | 9.04 | 9.14 | 8.92 | 9.01 | -0.55% | 82,334 | 74,124,199 |
| 2025-02-10 | 9.15 | 9.17 | 8.98 | 9.06 | -0.88% | 101,206 | 91,573,337 |
| 2025-02-07 | 9.23 | 9.31 | 9.08 | 9.14 | -0.98% | 96,163 | 88,348,888 |
| 2025-02-06 | 9.07 | 9.24 | 8.98 | 9.23 | +1.65% | 85,162 | 77,462,858 |
| 2025-02-05 | 9.4 | 9.4 | 9.06 | 9.08 | -2.47% | 88,653 | 81,549,756 |
| 2025-01-27 | 9.2 | 9.44 | 9.19 | 9.31 | +1.2% | 52,430 | 48,894,931 |
| 2025-01-24 | 9.22 | 9.32 | 9.15 | 9.2 | -0.33% | 71,146 | 65,534,745 |
| 2025-01-23 | 9.1 | 9.31 | 9.06 | 9.23 | +1.99% | 89,765 | 82,673,840 |
| 2025-01-22 | 9.03 | 9.1 | 8.95 | 9.05 | +0.22% | 41,391 | 37,401,124 |
| 2025-01-21 | 9.26 | 9.32 | 8.98 | 9.03 | -1.95% | 73,122 | 66,453,124 |
| 2025-01-20 | 9.2 | 9.42 | 9.12 | 9.21 | +0.44% | 71,753 | 66,482,102 |
| 2025-01-17 | 8.94 | 9.19 | 8.9 | 9.17 | +2.57% | 79,492 | 72,326,941 |
| 2025-01-16 | 9.03 | 9.18 | 8.93 | 8.94 | -1.22% | 67,667 | 61,157,594 |
| 2025-01-15 | 9 | 9.11 | 8.93 | 9.05 | +0.67% | 86,681 | 78,337,788 |
| 2025-01-14 | 8.82 | 9.01 | 8.73 | 8.99 | +2.74% | 84,889 | 75,501,312 |
| 2025-01-13 | 8.75 | 8.98 | 8.66 | 8.75 | -0.11% | 117,761 | 103,802,826 |
| 2025-01-10 | 8.83 | 8.93 | 8.75 | 8.76 | -0.68% | 70,688 | 62,542,444 |
| 2025-01-09 | 8.88 | 8.96 | 8.79 | 8.82 | -1.45% | 80,881 | 71,767,816 |
| 2025-01-08 | 8.99 | 9.01 | 8.81 | 8.95 | -0.56% | 94,617 | 84,390,417 |
| 2025-01-07 | 8.95 | 9.07 | 8.79 | 9 | +0.22% | 118,034 | 105,666,904 |
| 2025-01-06 | 9.27 | 9.36 | 8.89 | 8.98 | -2.92% | 163,374 | 148,744,195 |
| 2025-01-03 | 9.52 | 9.58 | 9.18 | 9.25 | -2.43% | 132,029 | 123,741,757 |
| 2025-01-02 | 9.79 | 9.85 | 9.38 | 9.48 | -3.27% | 111,067 | 107,060,946 |
| 2024-12-31 | 9.88 | 9.89 | 9.7 | 9.8 | -0.91% | 115,328 | 113,135,118 |
| 2024-12-30 | 10.04 | 10.16 | 9.82 | 9.89 | -1.69% | 149,002 | 148,534,959 |
| 2024-12-27 | 10.15 | 10.2 | 10.04 | 10.06 | -1.08% | 75,392 | 76,110,598 |
| 2024-12-26 | 10.12 | 10.2 | 10 | 10.17 | +0.59% | 81,554 | 82,306,077 |
| 2024-12-25 | 10.24 | 10.28 | 10.03 | 10.11 | -1.27% | 116,756 | 118,062,420 |
| 2024-12-24 | 10.28 | 10.44 | 10.09 | 10.24 | +0.1% | 110,186 | 112,636,822 |
| 2024-12-23 | 9.96 | 10.35 | 9.89 | 10.23 | +3.13% | 183,198 | 186,593,775 |
| 2024-12-20 | 10.04 | 10.42 | 9.9 | 9.92 | -1.2% | 176,158 | 177,865,646 |
| 2024-12-19 | 9.83 | 10.07 | 9.77 | 10.04 | +1.72% | 142,138 | 141,827,322 |
| 2024-12-18 | 9.69 | 9.91 | 9.61 | 9.87 | +2.28% | 149,966 | 147,160,659 |
| 2024-12-17 | 9.5 | 9.76 | 9.42 | 9.65 | +1.15% | 189,621 | 182,665,945 |
| 2024-12-16 | 9.35 | 9.57 | 9.14 | 9.54 | +2.14% | 293,005 | 274,939,792 |
| 2024-12-13 | 9.9 | 10 | 9.29 | 9.34 | -5.56% | 513,617 | 487,837,570 |
| 2024-12-12 | 9.9 | 10.15 | 9.84 | 9.89 | 0% | 306,735 | 306,923,844 |
| 2024-12-11 | 9.43 | 10.02 | 9.41 | 9.89 | +4.88% | 272,684 | 269,383,745 |
| 2024-12-10 | 9.73 | 9.88 | 9.42 | 9.43 | -1.05% | 186,369 | 179,983,770 |
| 2024-12-09 | 9.33 | 9.56 | 9.28 | 9.53 | +1.6% | 132,798 | 125,634,913 |
| 2024-12-06 | 9.5 | 9.51 | 9.31 | 9.38 | -0.11% | 103,650 | 97,623,594 |
| 2024-12-05 | 9.24 | 9.53 | 9.17 | 9.39 | +0.86% | 134,985 | 126,825,995 |
| 2024-12-04 | 9.2 | 9.31 | 9.05 | 9.31 | +0.98% | 117,725 | 108,611,964 |
| 2024-12-03 | 8.92 | 9.25 | 8.79 | 9.22 | +3.6% | 202,109 | 182,923,353 |
| 2024-12-02 | 8.85 | 9.13 | 8.77 | 8.9 | +1.83% | 213,292 | 191,086,585 |
| 2024-11-29 | 8.68 | 8.79 | 8.61 | 8.74 | +0.11% | 132,222 | 115,161,262 |
| 2024-11-28 | 9.05 | 9.05 | 8.63 | 8.73 | -1.69% | 125,887 | 110,480,971 |
| 2024-11-27 | 8.9 | 8.98 | 8.7 | 8.88 | -0.45% | 120,402 | 106,641,339 |
| 2024-11-26 | 8.85 | 9.04 | 8.85 | 8.92 | -0.78% | 82,902 | 74,089,958 |
| 2024-11-25 | 8.92 | 9.15 | 8.85 | 8.99 | +0.78% | 129,624 | 116,358,456 |
| 2024-11-22 | 9.4 | 9.54 | 8.9 | 8.92 | -6.11% | 167,331 | 153,808,676 |
| 2024-11-21 | 9.44 | 9.52 | 9.25 | 9.5 | +0.42% | 120,295 | 113,023,476 |
| 2024-11-20 | 9.52 | 9.52 | 9.3 | 9.46 | -1.05% | 98,972 | 93,066,005 |
| 2024-11-19 | 9.37 | 9.65 | 9.18 | 9.56 | +2.47% | 192,556 | 182,591,198 |
| 2024-11-18 | 8.94 | 9.64 | 8.94 | 9.33 | +4.36% | 263,024 | 246,657,599 |
| 2024-11-15 | 9.15 | 9.28 | 8.9 | 8.94 | -2.4% | 127,582 | 115,551,251 |
| 2024-11-14 | 9.28 | 9.38 | 9.07 | 9.16 | -1.72% | 136,724 | 125,975,910 |
| 2024-11-13 | 8.92 | 9.38 | 8.92 | 9.32 | +3.1% | 187,178 | 172,868,380 |
| 2024-11-12 | 9.06 | 9.28 | 8.93 | 9.04 | -0.33% | 160,004 | 145,295,250 |
| 2024-11-11 | 8.69 | 9.09 | 8.63 | 9.07 | +3.78% | 217,718 | 193,827,106 |
| 2024-11-08 | 8.6 | 8.84 | 8.55 | 8.74 | +1.98% | 218,019 | 189,497,097 |
| 2024-11-07 | 8.27 | 8.59 | 8.25 | 8.57 | +2.63% | 167,601 | 142,006,086 |
| 2024-11-06 | 8.45 | 8.52 | 8.28 | 8.35 | -1.42% | 209,629 | 175,188,468 |
| 2024-11-05 | 8.48 | 8.53 | 8.27 | 8.47 | +0.36% | 227,351 | 191,804,221 |
| 2024-11-04 | 8.42 | 8.76 | 8.4 | 8.44 | +0.24% | 319,600 | 273,558,477 |
| 2024-11-01 | 8.26 | 8.57 | 8.17 | 8.42 | +1.94% | 195,268 | 163,903,754 |
| 2024-10-31 | 8.42 | 8.51 | 8.18 | 8.26 | -2.48% | 150,422 | 124,857,085 |
| 2024-10-30 | 8.4 | 8.6 | 8.31 | 8.47 | +1.19% | 112,853 | 95,741,841 |
| 2024-10-29 | 8.64 | 8.66 | 8.35 | 8.37 | -3.13% | 97,311 | 82,324,037 |
| 2024-10-28 | 8.33 | 8.68 | 8.28 | 8.64 | +3.35% | 138,600 | 118,678,033 |
| 2024-10-25 | 8.34 | 8.52 | 8.28 | 8.36 | +0.36% | 100,867 | 84,325,422 |
| 2024-10-24 | 8.24 | 8.35 | 8.17 | 8.33 | +0.97% | 79,712 | 66,084,997 |
| 2024-10-23 | 8.27 | 8.35 | 8.18 | 8.25 | +0.12% | 87,285 | 72,114,070 |
| 2024-10-22 | 8.09 | 8.26 | 8.02 | 8.24 | +1.48% | 105,258 | 85,700,814 |
| 2024-10-21 | 8.16 | 8.35 | 8.08 | 8.12 | -0.25% | 120,063 | 98,200,433 |
| 2024-10-18 | 7.91 | 8.3 | 7.86 | 8.14 | +2.91% | 181,659 | 146,979,637 |
| 2024-10-17 | 8.15 | 8.2 | 7.88 | 7.91 | -2.59% | 142,690 | 114,489,054 |
| 2024-10-16 | 8.2 | 8.28 | 8.05 | 8.12 | -1.22% | 124,929 | 101,871,970 |
| 2024-10-15 | 8.5 | 8.5 | 8.2 | 8.22 | -3.52% | 149,610 | 125,045,746 |
| 2024-10-14 | 8.12 | 8.64 | 8 | 8.52 | +6.1% | 240,836 | 200,592,443 |
| 2024-10-11 | 8.19 | 8.22 | 7.96 | 8.03 | -1.83% | 166,813 | 134,507,892 |
| 2024-10-10 | 7.9 | 8.4 | 7.9 | 8.18 | +0.86% | 208,987 | 170,493,957 |
| 2024-10-09 | 8.7 | 8.7 | 8.11 | 8.11 | -9.99% | 291,421 | 240,026,296 |
| 2024-10-08 | 9.9 | 9.9 | 8.68 | 9.01 | +0.11% | 311,407 | 285,195,631 |
| 2024-09-30 | 8.7 | 9.3 | 8.66 | 9 | +6.38% | 255,847 | 231,717,409 |
| 2024-09-27 | 8.54 | 8.54 | 8.28 | 8.46 | +2.3% | 63,306 | 53,329,251 |
| 2024-09-26 | 7.83 | 8.3 | 7.83 | 8.27 | +4.95% | 92,781 | 74,895,633 |
| 2024-09-25 | 7.82 | 8.02 | 7.81 | 7.88 | +1.68% | 114,216 | 90,263,688 |
| 2024-09-24 | 7.31 | 7.75 | 7.25 | 7.75 | +6.6% | 136,678 | 103,175,085 |
| 2024-09-23 | 7.15 | 7.33 | 7.12 | 7.27 | +1.96% | 72,803 | 52,765,141 |
| 2024-09-20 | 7.08 | 7.16 | 7.02 | 7.13 | +0.42% | 62,653 | 44,501,532 |
| 2024-09-19 | 7.07 | 7.22 | 6.95 | 7.1 | +1% | 66,217 | 46,934,294 |
| 2024-09-18 | 6.97 | 7.05 | 6.82 | 7.03 | +1.01% | 54,940 | 38,161,267 |
| 2024-09-13 | 6.91 | 7.04 | 6.87 | 6.96 | +1.16% | 65,810 | 45,793,106 |
| 2024-09-12 | 6.9 | 7.15 | 6.87 | 6.88 | -1.29% | 75,496 | 52,696,763 |
| 2024-09-11 | 7.11 | 7.11 | 6.86 | 6.97 | -1.69% | 122,817 | 85,158,685 |
| 2024-09-10 | 7.32 | 7.4 | 7.06 | 7.09 | -3.27% | 135,417 | 96,864,218 |
| 2024-09-09 | 7.75 | 7.75 | 7.29 | 7.33 | -5.42% | 157,812 | 117,334,540 |
| 2024-09-06 | 7.93 | 7.93 | 7.71 | 7.75 | -2.15% | 86,127 | 67,279,319 |
| 2024-09-05 | 7.95 | 8.06 | 7.89 | 7.92 | -0.5% | 53,730 | 42,725,868 |
| 2024-09-04 | 8.04 | 8.09 | 7.94 | 7.96 | -1.73% | 60,160 | 48,076,098 |
| 2024-09-03 | 8.41 | 8.52 | 8.04 | 8.1 | -3.8% | 90,248 | 73,883,123 |
| 2024-09-02 | 8.3 | 8.52 | 8.29 | 8.42 | +1.2% | 63,283 | 53,393,992 |
| 2024-08-30 | 7.91 | 8.55 | 7.91 | 8.32 | +3.61% | 111,694 | 92,400,694 |
| 2024-08-29 | 8 | 8.06 | 7.76 | 8.03 | +1.77% | 84,488 | 66,980,241 |
| 2024-08-28 | 8.3 | 8.33 | 7.84 | 7.89 | -2.83% | 87,772 | 70,062,924 |
| 2024-08-27 | 8.09 | 8.22 | 8.01 | 8.12 | -0.12% | 64,980 | 52,664,412 |
| 2024-08-26 | 8.4 | 8.4 | 8.09 | 8.13 | -2.05% | 57,263 | 46,931,399 |
| 2024-08-23 | 8.29 | 8.58 | 8.22 | 8.3 | +0.12% | 51,400 | 42,986,171 |
| 2024-08-22 | 8.31 | 8.34 | 8.21 | 8.29 | +0.24% | 29,702 | 24,545,320 |
| 2024-08-21 | 8.28 | 8.34 | 8.14 | 8.27 | -0.6% | 35,950 | 29,619,183 |
| 2024-08-20 | 8.54 | 8.55 | 8.24 | 8.32 | -2% | 43,322 | 36,173,250 |
| 2024-08-19 | 8.32 | 8.55 | 8.31 | 8.49 | +1.92% | 39,434 | 33,373,983 |
| 2024-08-16 | 8.41 | 8.45 | 8.33 | 8.33 | -0.95% | 30,753 | 25,780,297 |
| 2024-08-15 | 8.3 | 8.56 | 8.28 | 8.41 | +0.72% | 46,091 | 38,906,686 |
| 2024-08-14 | 8.45 | 8.52 | 8.29 | 8.35 | -1.65% | 45,719 | 38,236,742 |
| 2024-08-13 | 8.62 | 8.63 | 8.43 | 8.49 | -0.93% | 32,041 | 27,276,406 |
| 2024-08-12 | 8.47 | 8.64 | 8.45 | 8.57 | +0.82% | 35,623 | 30,473,423 |
| 2024-08-09 | 8.61 | 8.7 | 8.5 | 8.5 | -1.28% | 29,944 | 25,691,920 |
| 2024-08-08 | 8.61 | 8.71 | 8.45 | 8.61 | -0.81% | 49,309 | 42,285,085 |
| 2024-08-07 | 8.56 | 8.73 | 8.48 | 8.68 | +1.28% | 35,255 | 30,418,624 |
| 2024-08-06 | 8.6 | 8.68 | 8.45 | 8.57 | +0.12% | 31,276 | 26,779,676 |
| 2024-08-05 | 8.61 | 8.77 | 8.5 | 8.56 | -1.27% | 37,643 | 32,566,600 |
| 2024-08-02 | 8.73 | 8.78 | 8.62 | 8.67 | -1.59% | 41,922 | 36,498,676 |
| 2024-08-01 | 8.75 | 8.97 | 8.72 | 8.81 | -0.11% | 56,849 | 50,324,870 |
| 2024-07-31 | 8.46 | 8.83 | 8.45 | 8.82 | +4.01% | 78,866 | 68,564,297 |
| 2024-07-30 | 8.56 | 8.65 | 8.4 | 8.48 | -2.08% | 42,601 | 36,131,635 |
| 2024-07-29 | 8.69 | 8.73 | 8.48 | 8.66 | +0.35% | 52,728 | 45,359,901 |
| 2024-07-26 | 8.63 | 8.67 | 8.55 | 8.63 | -0.35% | 34,249 | 29,483,272 |
| 2024-07-25 | 8.51 | 8.72 | 8.47 | 8.66 | +0.93% | 51,534 | 44,508,304 |
| 2024-07-24 | 8.47 | 8.69 | 8.4 | 8.58 | +1.06% | 74,772 | 64,161,439 |
| 2024-07-23 | 8.77 | 8.86 | 8.48 | 8.49 | -3.63% | 89,575 | 77,189,099 |
| 2024-07-22 | 8.29 | 8.93 | 8.21 | 8.81 | +6.79% | 166,440 | 144,051,263 |
| 2024-07-19 | 8.23 | 8.28 | 8.11 | 8.25 | +0.24% | 49,782 | 40,914,247 |
| 2024-07-18 | 8.08 | 8.32 | 8.05 | 8.23 | +1.6% | 104,964 | 86,580,993 |
| 2024-07-17 | 8.08 | 8.14 | 8 | 8.1 | 0% | 57,227 | 46,233,615 |
| 2024-07-16 | 8.07 | 8.15 | 8 | 8.1 | 0% | 68,206 | 54,993,816 |
| 2024-07-15 | 8.14 | 8.19 | 8.02 | 8.1 | +0.37% | 90,226 | 73,148,329 |
| 2024-07-12 | 8.15 | 8.19 | 7.96 | 8.07 | -0.49% | 64,232 | 51,791,262 |
| 2024-07-11 | 8.15 | 8.23 | 7.94 | 8.11 | +0.87% | 89,958 | 72,907,387 |
| 2024-07-10 | 8.3 | 8.33 | 8.02 | 8.04 | -3.13% | 93,754 | 76,258,866 |
| 2024-07-09 | 8.38 | 8.46 | 8.2 | 8.3 | -0.95% | 81,633 | 67,950,198 |
| 2024-07-08 | 8.64 | 8.64 | 8.33 | 8.38 | -2.78% | 79,787 | 67,116,053 |
| 2024-07-05 | 8.77 | 8.77 | 8.47 | 8.62 | +0.12% | 53,278 | 45,600,745 |
| 2024-07-04 | 8.76 | 8.76 | 8.54 | 8.61 | -1.26% | 44,385 | 38,388,540 |
| 2024-07-03 | 8.87 | 8.89 | 8.68 | 8.72 | -1.47% | 44,900 | 39,345,002 |
| 2024-07-02 | 9.13 | 9.13 | 8.77 | 8.85 | -1.01% | 47,368 | 41,956,440 |
| 2024-07-01 | 8.76 | 9.03 | 8.68 | 8.94 | +2.29% | 59,620 | 53,013,512 |
| 2024-06-28 | 8.62 | 8.9 | 8.6 | 8.74 | +1.63% | 61,181 | 53,774,122 |
| 2024-06-27 | 8.88 | 8.88 | 8.58 | 8.6 | -3.26% | 63,063 | 54,767,710 |
| 2024-06-26 | 8.93 | 8.96 | 8.68 | 8.89 | -0.11% | 69,446 | 61,007,575 |
| 2024-06-25 | 8.87 | 9.04 | 8.75 | 8.9 | +1.37% | 57,997 | 51,619,479 |
| 2024-06-24 | 9.01 | 9.01 | 8.74 | 8.78 | -1.9% | 71,963 | 63,457,340 |
| 2024-06-21 | 8.96 | 8.99 | 8.85 | 8.95 | +0.45% | 60,582 | 54,023,537 |
| 2024-06-20 | 9 | 9.1 | 8.8 | 8.91 | -1.22% | 104,671 | 93,464,399 |
| 2024-06-19 | 9.25 | 9.27 | 9.01 | 9.02 | -2.49% | 65,466 | 59,653,332 |
| 2024-06-18 | 9.13 | 9.34 | 9.1 | 9.25 | +0.98% | 82,314 | 75,976,520 |
| 2024-06-17 | 9.33 | 9.39 | 9.07 | 9.16 | -2.03% | 95,174 | 87,519,522 |
| 2024-06-14 | 9.3 | 9.49 | 9.25 | 9.35 | -0.11% | 58,982 | 55,180,191 |
| 2024-06-13 | 9.61 | 9.61 | 9.31 | 9.36 | -2.6% | 77,073 | 72,597,424 |
| 2024-06-12 | 9.6 | 9.69 | 9.4 | 9.61 | -0.72% | 124,411 | 118,694,408 |
| 2024-06-11 | 10.29 | 10.32 | 9.34 | 9.68 | -6.38% | 191,841 | 185,519,097 |
| 2024-06-07 | 10.17 | 10.42 | 9.94 | 10.34 | +1.87% | 124,831 | 127,655,281 |
| 2024-06-06 | 9.63 | 10.35 | 9.63 | 10.15 | +5.29% | 201,322 | 202,545,211 |
| 2024-06-05 | 9.48 | 9.8 | 9.43 | 9.64 | +1.26% | 92,676 | 89,615,544 |
| 2024-06-04 | 9.58 | 9.73 | 9.4 | 9.52 | -0.63% | 120,013 | 114,064,554 |
| 2024-06-03 | 9.5 | 9.83 | 9.5 | 9.58 | +0.84% | 91,604 | 88,611,661 |
| 2024-05-31 | 9.56 | 9.66 | 9.49 | 9.5 | -0.31% | 48,923 | 46,826,056 |
| 2024-05-30 | 9.7 | 9.84 | 9.46 | 9.53 | -2.26% | 81,120 | 78,197,157 |
| 2024-05-29 | 9.47 | 9.84 | 9.47 | 9.75 | +1.88% | 88,819 | 86,125,903 |
| 2024-05-28 | 9.64 | 9.66 | 9.45 | 9.57 | -0.62% | 53,743 | 51,387,320 |
| 2024-05-27 | 9.69 | 9.79 | 9.5 | 9.63 | +0.21% | 92,616 | 89,435,449 |
| 2024-05-24 | 9.39 | 9.7 | 9.39 | 9.61 | +1.59% | 53,244 | 51,057,700 |
| 2024-05-23 | 9.65 | 9.67 | 9.39 | 9.46 | -2.27% | 66,952 | 63,777,043 |
| 2024-05-22 | 9.79 | 9.96 | 9.66 | 9.68 | -2.12% | 50,992 | 49,802,433 |
| 2024-05-21 | 9.85 | 9.95 | 9.75 | 9.89 | 0% | 57,353 | 56,423,809 |
| 2024-05-20 | 9.62 | 9.98 | 9.57 | 9.89 | +3.02% | 95,732 | 94,055,827 |
| 2024-05-17 | 9.61 | 9.77 | 9.49 | 9.6 | -0.62% | 69,629 | 66,808,487 |
| 2024-05-16 | 9.95 | 10.06 | 9.59 | 9.66 | -2.91% | 81,942 | 79,883,445 |
| 2024-05-15 | 9.89 | 10.13 | 9.69 | 9.95 | +1.74% | 91,920 | 91,456,805 |
| 2024-05-14 | 9.51 | 9.84 | 9.48 | 9.78 | +2.95% | 120,447 | 116,638,423 |
| 2024-05-13 | 9.43 | 9.55 | 9.34 | 9.5 | +0.32% | 96,453 | 91,324,261 |
| 2024-05-10 | 9.48 | 9.54 | 9.25 | 9.47 | 0% | 94,265 | 88,587,312 |
| 2024-05-09 | 8.99 | 9.48 | 8.95 | 9.47 | +6.05% | 138,337 | 129,095,579 |
| 2024-05-08 | 9 | 9.12 | 8.89 | 8.93 | -0.78% | 52,695 | 47,379,787 |
| 2024-05-07 | 9.07 | 9.26 | 8.98 | 9 | -1.32% | 77,453 | 70,693,575 |
| 2024-05-06 | 8.69 | 9.13 | 8.6 | 9.12 | +5.43% | 152,959 | 137,101,089 |
| 2024-04-30 | 8.82 | 8.93 | 8.41 | 8.65 | -10.08% | 146,150 | 127,521,814 |
| 2024-04-29 | 9.55 | 9.62 | 9.48 | 9.62 | +0.84% | 135,606 | 129,412,507 |
| 2024-04-26 | 9.92 | 9.99 | 9.46 | 9.54 | -4.02% | 183,929 | 177,256,831 |
| 2024-04-25 | 9.89 | 10.13 | 9.8 | 9.94 | +0.91% | 88,195 | 87,902,495 |
| 2024-04-24 | 9.86 | 9.87 | 9.59 | 9.85 | +0.31% | 100,901 | 98,443,024 |
| 2024-04-23 | 9.85 | 9.98 | 9.68 | 9.82 | -0.81% | 115,587 | 113,770,756 |
| 2024-04-22 | 9.64 | 9.98 | 9.58 | 9.9 | +2.8% | 145,022 | 142,752,236 |
| 2024-04-19 | 9.56 | 9.75 | 9.49 | 9.63 | +0.31% | 135,976 | 130,775,455 |
| 2024-04-18 | 9.45 | 9.63 | 9.3 | 9.6 | +2.35% | 169,303 | 161,150,669 |
| 2024-04-17 | 9.27 | 9.41 | 9.13 | 9.38 | +1.52% | 143,567 | 134,042,108 |
| 2024-04-16 | 9.22 | 9.4 | 9.14 | 9.24 | -1.07% | 119,139 | 110,262,292 |
| 2024-04-15 | 9.13 | 9.5 | 9.11 | 9.34 | +2.64% | 149,944 | 139,835,713 |
| 2024-04-12 | 9.06 | 9.18 | 9.03 | 9.1 | +0.22% | 83,130 | 75,609,048 |
| 2024-04-11 | 9.1 | 9.23 | 9.01 | 9.08 | -0.33% | 70,525 | 64,382,113 |
| 2024-04-10 | 9.14 | 9.19 | 9.04 | 9.11 | -0.44% | 88,291 | 80,344,913 |
| 2024-04-09 | 9.4 | 9.41 | 9.14 | 9.15 | -2.35% | 82,040 | 75,740,319 |
| 2024-04-08 | 9.36 | 9.45 | 9.27 | 9.37 | -0.21% | 127,839 | 119,970,910 |
| 2024-04-03 | 9.38 | 9.48 | 9.28 | 9.39 | -0.74% | 99,631 | 93,301,740 |
| 2024-04-02 | 9.04 | 9.47 | 9 | 9.46 | +4.88% | 204,324 | 190,734,145 |
| 2024-04-01 | 8.86 | 9.04 | 8.83 | 9.02 | +1.92% | 109,894 | 98,218,992 |
| 2024-03-29 | 8.97 | 9.09 | 8.82 | 8.85 | -1.67% | 122,536 | 109,314,389 |
| 2024-03-28 | 8.97 | 9.17 | 8.82 | 9 | -0.66% | 166,425 | 149,704,443 |
| 2024-03-27 | 8.97 | 9.24 | 8.69 | 9.06 | +6.46% | 350,688 | 317,250,771 |
| 2024-03-26 | 8.62 | 8.73 | 8.4 | 8.51 | -0.93% | 96,824 | 82,568,364 |
| 2024-03-25 | 8.51 | 8.75 | 8.46 | 8.59 | +0.47% | 69,069 | 59,628,927 |
| 2024-03-22 | 8.54 | 8.62 | 8.38 | 8.55 | +0.12% | 70,009 | 59,488,938 |
| 2024-03-21 | 8.55 | 8.6 | 8.4 | 8.54 | +0.47% | 88,235 | 74,857,464 |
| 2024-03-20 | 8.33 | 8.5 | 8.28 | 8.5 | +2.16% | 80,509 | 67,960,079 |
| 2024-03-19 | 8.29 | 8.38 | 8.24 | 8.32 | +0.36% | 59,268 | 49,294,504 |
| 2024-03-18 | 8.15 | 8.3 | 8.13 | 8.29 | +1.72% | 72,012 | 59,106,689 |
| 2024-03-15 | 8.06 | 8.17 | 8.02 | 8.15 | +0.62% | 61,154 | 49,542,018 |
| 2024-03-14 | 8.07 | 8.18 | 8 | 8.1 | +0.62% | 91,066 | 73,766,387 |
| 2024-03-13 | 7.92 | 8.14 | 7.82 | 8.05 | +1.64% | 111,933 | 89,462,180 |
| 2024-03-12 | 7.86 | 8 | 7.81 | 7.92 | +0.38% | 82,264 | 64,797,915 |
| 2024-03-11 | 7.85 | 7.89 | 7.7 | 7.89 | +0.9% | 59,272 | 46,256,993 |
| 2024-03-08 | 7.88 | 7.9 | 7.75 | 7.82 | -1.01% | 85,099 | 66,494,137 |
| 2024-03-07 | 7.75 | 7.93 | 7.75 | 7.9 | +1.8% | 144,127 | 113,080,541 |
| 2024-03-06 | 7.73 | 7.84 | 7.68 | 7.76 | -0.39% | 70,560 | 54,788,978 |
| 2024-03-05 | 7.73 | 7.82 | 7.6 | 7.79 | +0.78% | 110,749 | 85,494,042 |
| 2024-03-04 | 7.86 | 7.89 | 7.7 | 7.73 | -1.28% | 82,164 | 63,703,914 |
| 2024-03-01 | 7.92 | 7.97 | 7.75 | 7.83 | -1.76% | 131,339 | 102,915,581 |
| 2024-02-29 | 7.89 | 8.06 | 7.86 | 7.97 | +0.76% | 64,766 | 51,586,478 |
| 2024-02-28 | 8.18 | 8.24 | 7.91 | 7.91 | -3.54% | 123,936 | 100,150,851 |
| 2024-02-27 | 8.17 | 8.29 | 8.13 | 8.2 | -0.73% | 126,595 | 103,640,621 |
| 2024-02-26 | 8.1 | 8.45 | 8.1 | 8.26 | +4.69% | 148,852 | 122,971,891 |
| 2024-02-23 | 7.86 | 7.91 | 7.72 | 7.89 | +0.13% | 85,209 | 66,565,620 |
| 2024-02-22 | 7.81 | 7.96 | 7.79 | 7.88 | +0.64% | 78,093 | 61,388,462 |
| 2024-02-21 | 7.58 | 7.93 | 7.53 | 7.83 | +3.16% | 189,861 | 148,365,156 |
| 2024-02-20 | 7.78 | 7.82 | 7.56 | 7.59 | -2.82% | 101,062 | 77,159,672 |
| 2024-02-19 | 7.7 | 8 | 7.58 | 7.81 | +2.09% | 132,424 | 103,698,361 |
| 2024-02-08 | 7.63 | 8 | 7.55 | 7.65 | +0.39% | 171,079 | 133,224,090 |
| 2024-02-07 | 7.32 | 7.78 | 7.3 | 7.62 | +3.96% | 165,460 | 125,509,735 |
| 2024-02-06 | 6.9 | 7.45 | 6.7 | 7.33 | +7.16% | 97,446 | 69,801,633 |
| 2024-02-05 | 6.97 | 7.15 | 6.54 | 6.84 | -1.87% | 105,584 | 72,038,452 |
| 2024-02-02 | 7.18 | 7.25 | 6.82 | 6.97 | -3.33% | 99,860 | 70,359,773 |
| 2024-02-01 | 7.22 | 7.34 | 7.03 | 7.21 | +0.14% | 95,326 | 68,700,741 |
| 2024-01-31 | 7.11 | 7.38 | 7.03 | 7.2 | +0.7% | 160,988 | 116,449,369 |
| 2024-01-30 | 7.43 | 7.47 | 7.1 | 7.15 | -3.9% | 75,745 | 55,296,812 |
| 2024-01-29 | 7.73 | 7.8 | 7.44 | 7.44 | -3.63% | 68,077 | 51,543,447 |
| 2024-01-26 | 7.57 | 7.8 | 7.56 | 7.72 | +1.31% | 100,913 | 77,714,783 |
| 2024-01-25 | 7.41 | 7.71 | 7.3 | 7.62 | +2.7% | 119,344 | 90,262,724 |
| 2024-01-24 | 7.28 | 7.47 | 7.11 | 7.42 | +1.64% | 76,504 | 55,966,972 |
| 2024-01-23 | 7.06 | 7.36 | 6.96 | 7.3 | +3.4% | 71,256 | 51,380,993 |
| 2024-01-22 | 7.59 | 7.59 | 7.02 | 7.06 | -6.24% | 64,157 | 46,655,250 |
| 2024-01-19 | 7.63 | 7.65 | 7.51 | 7.53 | -1.31% | 30,462 | 23,076,789 |
| 2024-01-18 | 7.72 | 7.72 | 7.41 | 7.63 | -1.29% | 63,751 | 48,108,342 |
| 2024-01-17 | 7.92 | 7.95 | 7.73 | 7.73 | -2.52% | 40,652 | 31,906,682 |
| 2024-01-16 | 7.96 | 7.97 | 7.82 | 7.93 | -0.38% | 46,231 | 36,466,435 |
| 2024-01-15 | 8.01 | 8.1 | 7.94 | 7.96 | -1.12% | 53,219 | 42,540,957 |
| 2024-01-12 | 8.01 | 8.4 | 7.98 | 8.05 | +0.63% | 120,119 | 98,358,409 |
| 2024-01-11 | 7.89 | 8.03 | 7.82 | 8 | +1.65% | 51,078 | 40,533,393 |
| 2024-01-10 | 7.78 | 7.9 | 7.72 | 7.87 | +0.64% | 48,191 | 37,783,174 |
| 2024-01-09 | 7.73 | 7.86 | 7.66 | 7.82 | +1.43% | 62,481 | 48,401,776 |
| 2024-01-08 | 7.87 | 7.98 | 7.7 | 7.71 | -1.78% | 72,456 | 56,478,166 |
| 2024-01-05 | 8.03 | 8.08 | 7.83 | 7.85 | -2.12% | 77,722 | 61,908,219 |
| 2024-01-04 | 8.13 | 8.2 | 8.01 | 8.02 | -1.47% | 67,966 | 54,863,831 |
| 2024-01-03 | 8.23 | 8.26 | 8.1 | 8.14 | -1.09% | 61,810 | 50,407,596 |
| 2024-01-02 | 8.24 | 8.37 | 8.21 | 8.23 | 0% | 71,933 | 59,616,468 |
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：