股票概览
9.16
+0.66%
+0.06
9.06
开盘价
9.2
最高价
9.05
最低价
118,136
成交量
数据更新至: 2025-03-25
技术指标
9.29
MA5 (5日均线)
9.46
MA10 (10日均线)
9.47
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 | 9.06 | 9.2 | 9.05 | 9.16 | +0.66% | 118,136 | 107,735,955 |
| 2025-03-24 | 9.23 | 9.27 | 8.95 | 9.1 | -1.41% | 191,616 | 174,104,135 |
| 2025-03-21 | 9.45 | 9.51 | 9.22 | 9.23 | -2.64% | 198,922 | 185,940,000 |
| 2025-03-20 | 9.46 | 9.53 | 9.41 | 9.48 | +0.21% | 151,503 | 143,635,371 |
| 2025-03-19 | 9.57 | 9.57 | 9.4 | 9.46 | -1.56% | 183,836 | 173,941,047 |
| 2025-03-18 | 9.57 | 9.64 | 9.52 | 9.61 | +0.52% | 190,116 | 182,192,883 |
| 2025-03-17 | 9.61 | 9.64 | 9.52 | 9.56 | -0.52% | 187,392 | 179,405,810 |
| 2025-03-14 | 9.66 | 9.73 | 9.51 | 9.61 | -0.1% | 241,630 | 231,777,490 |
| 2025-03-13 | 9.7 | 9.78 | 9.5 | 9.62 | -1.13% | 276,608 | 266,295,640 |
| 2025-03-12 | 9.85 | 9.96 | 9.72 | 9.73 | -2.01% | 403,068 | 394,610,017 |
| 2025-03-11 | 9.68 | 10.29 | 9.63 | 9.93 | +1.33% | 547,513 | 545,210,143 |
| 2025-03-10 | 9.65 | 9.8 | 9.55 | 9.8 | +1.03% | 324,153 | 313,317,403 |
| 2025-03-07 | 9.59 | 9.81 | 9.54 | 9.7 | +0.21% | 411,990 | 399,561,145 |
| 2025-03-06 | 9.53 | 9.82 | 9.49 | 9.68 | +1.47% | 516,228 | 497,283,819 |
| 2025-03-05 | 9.75 | 9.87 | 9.37 | 9.54 | -4.6% | 744,527 | 707,933,166 |
| 2025-03-04 | 9.75 | 10.5 | 9.44 | 10 | +3.2% | 1,137,597 | 1,125,464,665 |
| 2025-03-03 | 8.85 | 9.69 | 8.84 | 9.69 | +9.99% | 688,040 | 650,393,912 |
| 2025-02-28 | 8.88 | 8.94 | 8.79 | 8.81 | -0.68% | 158,689 | 140,832,823 |
| 2025-02-27 | 8.94 | 8.94 | 8.77 | 8.87 | -0.34% | 141,401 | 125,202,309 |
| 2025-02-26 | 8.65 | 8.93 | 8.63 | 8.9 | +2.77% | 189,729 | 167,901,035 |
| 2025-02-25 | 8.62 | 8.75 | 8.6 | 8.66 | -0.35% | 86,711 | 75,356,976 |
| 2025-02-24 | 8.6 | 8.76 | 8.55 | 8.69 | +1.05% | 139,918 | 121,163,412 |
| 2025-02-21 | 8.6 | 8.66 | 8.56 | 8.6 | -0.12% | 137,665 | 118,461,180 |
| 2025-02-20 | 8.63 | 8.66 | 8.49 | 8.61 | -1.15% | 135,588 | 116,153,986 |
| 2025-02-19 | 8.61 | 8.72 | 8.59 | 8.71 | +1.04% | 98,166 | 85,014,410 |
| 2025-02-18 | 8.73 | 8.78 | 8.57 | 8.62 | -1.15% | 111,433 | 96,826,163 |
| 2025-02-17 | 8.82 | 8.83 | 8.68 | 8.72 | -1.25% | 124,757 | 108,911,344 |
| 2025-02-14 | 8.83 | 8.93 | 8.78 | 8.83 | -0.23% | 83,930 | 74,284,259 |
| 2025-02-13 | 8.84 | 8.95 | 8.81 | 8.85 | 0% | 109,865 | 97,472,441 |
| 2025-02-12 | 8.72 | 8.91 | 8.68 | 8.85 | +1.37% | 112,539 | 98,881,976 |
| 2025-02-11 | 8.79 | 8.84 | 8.67 | 8.73 | -0.91% | 76,498 | 66,654,507 |
| 2025-02-10 | 8.86 | 8.9 | 8.75 | 8.81 | -0.34% | 101,315 | 89,167,094 |
| 2025-02-07 | 8.75 | 8.89 | 8.7 | 8.84 | +1.49% | 129,389 | 114,155,544 |
| 2025-02-06 | 8.5 | 8.72 | 8.47 | 8.71 | +2.11% | 101,577 | 87,671,516 |
| 2025-02-05 | 8.5 | 8.56 | 8.47 | 8.53 | +1.19% | 79,675 | 67,865,329 |
| 2025-01-27 | 8.47 | 8.57 | 8.43 | 8.43 | -0.35% | 70,379 | 59,804,942 |
| 2025-01-24 | 8.38 | 8.47 | 8.35 | 8.46 | +0.83% | 69,832 | 58,876,120 |
| 2025-01-23 | 8.44 | 8.57 | 8.39 | 8.39 | 0% | 90,851 | 77,076,139 |
| 2025-01-22 | 8.43 | 8.45 | 8.35 | 8.39 | -0.71% | 53,359 | 44,755,547 |
| 2025-01-21 | 8.6 | 8.63 | 8.44 | 8.45 | -1.63% | 74,110 | 62,944,429 |
| 2025-01-20 | 8.58 | 8.64 | 8.55 | 8.59 | +0.23% | 64,829 | 55,754,154 |
| 2025-01-17 | 8.53 | 8.6 | 8.5 | 8.57 | 0% | 65,038 | 55,685,294 |
| 2025-01-16 | 8.56 | 8.69 | 8.51 | 8.57 | +0.59% | 108,383 | 93,155,992 |
| 2025-01-15 | 8.6 | 8.63 | 8.45 | 8.52 | -0.93% | 91,069 | 77,533,082 |
| 2025-01-14 | 8.36 | 8.61 | 8.3 | 8.6 | +2.87% | 151,414 | 128,301,866 |
| 2025-01-13 | 8.2 | 8.4 | 8.16 | 8.36 | +1.09% | 61,705 | 51,269,971 |
| 2025-01-10 | 8.46 | 8.55 | 8.26 | 8.27 | -2.25% | 72,353 | 60,625,410 |
| 2025-01-09 | 8.47 | 8.56 | 8.45 | 8.46 | -0.59% | 75,458 | 64,172,255 |
| 2025-01-08 | 8.64 | 8.66 | 8.34 | 8.51 | -1.96% | 120,349 | 102,177,632 |
| 2025-01-07 | 8.55 | 8.69 | 8.51 | 8.68 | +1.28% | 80,202 | 68,962,151 |
| 2025-01-06 | 8.47 | 8.65 | 8.34 | 8.57 | +1.3% | 98,752 | 84,184,806 |
| 2025-01-03 | 8.7 | 8.77 | 8.43 | 8.46 | -2.2% | 116,185 | 99,950,252 |
| 2025-01-02 | 8.89 | 8.96 | 8.52 | 8.65 | -2.26% | 122,333 | 107,406,545 |
| 2024-12-31 | 9.14 | 9.18 | 8.85 | 8.85 | -3.28% | 135,766 | 121,778,330 |
| 2024-12-30 | 9.2 | 9.21 | 9.08 | 9.15 | -0.87% | 65,845 | 60,226,300 |
| 2024-12-27 | 9.18 | 9.33 | 9.15 | 9.23 | +0.44% | 93,860 | 86,842,701 |
| 2024-12-26 | 9.06 | 9.2 | 9.05 | 9.19 | +1.1% | 73,527 | 67,402,758 |
| 2024-12-25 | 9.27 | 9.28 | 9.02 | 9.09 | -1.84% | 106,575 | 97,090,296 |
| 2024-12-24 | 9.16 | 9.31 | 9.15 | 9.26 | +1.2% | 96,967 | 89,417,703 |
| 2024-12-23 | 9.44 | 9.49 | 9.06 | 9.15 | -3.28% | 168,608 | 155,842,384 |
| 2024-12-20 | 9.43 | 9.53 | 9.39 | 9.46 | +0.21% | 99,993 | 94,551,138 |
| 2024-12-19 | 9.45 | 9.47 | 9.3 | 9.44 | -0.84% | 130,408 | 122,460,101 |
| 2024-12-18 | 9.48 | 9.59 | 9.45 | 9.52 | +0.53% | 103,662 | 98,775,787 |
| 2024-12-17 | 9.57 | 9.65 | 9.47 | 9.47 | -1.04% | 140,784 | 134,534,036 |
| 2024-12-16 | 9.66 | 9.74 | 9.53 | 9.57 | -1.24% | 127,872 | 122,950,768 |
| 2024-12-13 | 9.99 | 9.99 | 9.66 | 9.69 | -3.2% | 231,549 | 226,493,212 |
| 2024-12-12 | 10.03 | 10.04 | 9.88 | 10.01 | -0.3% | 174,605 | 174,141,380 |
| 2024-12-11 | 9.88 | 10.07 | 9.86 | 10.04 | +1.31% | 188,523 | 188,603,606 |
| 2024-12-10 | 10.23 | 10.3 | 9.89 | 9.91 | -0.4% | 276,525 | 278,131,531 |
| 2024-12-09 | 9.86 | 10.05 | 9.82 | 9.95 | +0.91% | 268,839 | 267,435,140 |
| 2024-12-06 | 9.72 | 9.9 | 9.52 | 9.86 | +1.44% | 262,173 | 254,451,705 |
| 2024-12-05 | 9.66 | 9.79 | 9.64 | 9.72 | -0.21% | 178,699 | 173,815,710 |
| 2024-12-04 | 9.77 | 10.01 | 9.68 | 9.74 | -0.31% | 305,753 | 299,873,614 |
| 2024-12-03 | 9.69 | 9.88 | 9.58 | 9.77 | +0.93% | 291,663 | 283,263,534 |
| 2024-12-02 | 9.51 | 9.73 | 9.43 | 9.68 | +1.89% | 263,171 | 253,949,360 |
| 2024-11-29 | 9.45 | 9.6 | 9.3 | 9.5 | +0.53% | 222,471 | 210,877,812 |
| 2024-11-28 | 9.5 | 9.58 | 9.42 | 9.45 | -0.84% | 189,355 | 179,993,946 |
| 2024-11-27 | 9.38 | 9.54 | 9.08 | 9.53 | +1.6% | 261,819 | 242,791,874 |
| 2024-11-26 | 9.6 | 9.66 | 9.35 | 9.38 | -2.29% | 233,192 | 221,137,180 |
| 2024-11-25 | 9.55 | 9.74 | 9.48 | 9.6 | +1.05% | 223,007 | 214,385,040 |
| 2024-11-22 | 9.9 | 9.98 | 9.5 | 9.5 | -4.04% | 251,219 | 244,906,485 |
| 2024-11-21 | 9.9 | 10.15 | 9.78 | 9.9 | -0.7% | 231,293 | 230,015,193 |
| 2024-11-20 | 9.86 | 10.07 | 9.79 | 9.97 | +0.81% | 273,034 | 270,532,167 |
| 2024-11-19 | 9.54 | 9.94 | 9.47 | 9.89 | +4.32% | 260,411 | 253,054,676 |
| 2024-11-18 | 10.02 | 10.05 | 9.41 | 9.48 | -5.67% | 392,107 | 378,639,581 |
| 2024-11-15 | 10.15 | 10.43 | 10.03 | 10.05 | -1.57% | 225,686 | 229,918,882 |
| 2024-11-14 | 10.76 | 10.97 | 10.18 | 10.21 | -6.76% | 355,697 | 372,415,001 |
| 2024-11-13 | 10.91 | 11.14 | 10.45 | 10.95 | -0.45% | 481,825 | 519,344,286 |
| 2024-11-12 | 11.27 | 11.86 | 10.9 | 11 | -1.43% | 725,411 | 824,959,357 |
| 2024-11-11 | 10.5 | 11.4 | 10.49 | 11.16 | +7.72% | 845,168 | 940,386,565 |
| 2024-11-08 | 10.37 | 10.96 | 10.27 | 10.36 | +3.39% | 725,351 | 763,350,370 |
| 2024-11-07 | 9.66 | 10.09 | 9.58 | 10.02 | +2.56% | 383,215 | 378,518,314 |
| 2024-11-06 | 9.8 | 10.05 | 9.71 | 9.77 | +0.21% | 360,448 | 356,387,546 |
| 2024-11-05 | 9.45 | 9.75 | 9.4 | 9.75 | +3.28% | 374,050 | 360,028,863 |
| 2024-11-04 | 9.32 | 9.48 | 9.2 | 9.44 | +1.51% | 192,897 | 181,094,214 |
| 2024-11-01 | 9.22 | 9.55 | 9.12 | 9.3 | -0.11% | 301,102 | 281,802,887 |
| 2024-10-31 | 9.14 | 9.38 | 9.14 | 9.31 | +0.98% | 179,842 | 166,831,117 |
| 2024-10-30 | 9.35 | 9.42 | 9.12 | 9.22 | -1.81% | 211,407 | 195,451,735 |
| 2024-10-29 | 9.68 | 9.8 | 9.33 | 9.39 | -2.9% | 271,072 | 257,645,920 |
| 2024-10-28 | 9.84 | 9.84 | 9.54 | 9.67 | -1.33% | 308,898 | 297,190,950 |
| 2024-10-25 | 9.43 | 9.93 | 9.41 | 9.8 | +4.14% | 368,176 | 356,287,250 |
| 2024-10-24 | 9.56 | 9.56 | 9.33 | 9.41 | -1.88% | 147,117 | 138,514,629 |
| 2024-10-23 | 9.69 | 9.72 | 9.47 | 9.59 | 0% | 220,385 | 211,393,940 |
| 2024-10-22 | 9.37 | 9.6 | 9.28 | 9.59 | +2.24% | 162,766 | 154,482,094 |
| 2024-10-21 | 9.42 | 9.59 | 9.34 | 9.38 | -0.11% | 191,098 | 180,551,007 |
| 2024-10-18 | 9.17 | 9.56 | 9.12 | 9.39 | +2.18% | 225,932 | 209,934,873 |
| 2024-10-17 | 9.36 | 9.59 | 9.19 | 9.19 | -0.97% | 194,848 | 181,746,589 |
| 2024-10-16 | 9.25 | 9.41 | 9.1 | 9.28 | -0.43% | 104,203 | 96,511,186 |
| 2024-10-15 | 9.66 | 9.66 | 9.31 | 9.32 | -3.92% | 152,789 | 144,786,099 |
| 2024-10-14 | 9.62 | 9.72 | 9.37 | 9.7 | +1.68% | 148,137 | 141,965,204 |
| 2024-10-11 | 9.92 | 9.97 | 9.45 | 9.54 | -3.44% | 112,206 | 108,418,588 |
| 2024-10-10 | 10.18 | 10.39 | 9.8 | 9.88 | -4.17% | 222,373 | 223,156,163 |
| 2024-10-09 | 11 | 11 | 10.31 | 10.31 | -9.96% | 264,474 | 277,934,827 |
| 2024-10-08 | 11.78 | 11.78 | 10.87 | 11.45 | +6.91% | 334,376 | 381,994,654 |
| 2024-09-30 | 10.23 | 10.71 | 10.02 | 10.71 | +9.96% | 260,270 | 272,882,128 |
| 2024-09-27 | 9.37 | 9.84 | 9.36 | 9.74 | +5.87% | 100,919 | 96,929,380 |
| 2024-09-26 | 8.87 | 9.2 | 8.86 | 9.2 | +3.49% | 89,554 | 80,950,605 |
| 2024-09-25 | 9.04 | 9.16 | 8.88 | 8.89 | -0.56% | 85,205 | 76,923,988 |
| 2024-09-24 | 8.49 | 8.94 | 8.48 | 8.94 | +5.92% | 104,883 | 92,250,496 |
| 2024-09-23 | 8.7 | 8.72 | 8.41 | 8.44 | -2.99% | 69,592 | 59,320,379 |
| 2024-09-20 | 8.83 | 8.85 | 8.63 | 8.7 | -1.25% | 39,440 | 34,352,759 |
| 2024-09-19 | 8.63 | 8.96 | 8.55 | 8.81 | +2.68% | 53,645 | 47,074,357 |
| 2024-09-18 | 8.69 | 8.71 | 8.45 | 8.58 | -0.46% | 31,587 | 26,967,874 |
| 2024-09-13 | 8.85 | 8.85 | 8.6 | 8.62 | -1.93% | 35,451 | 30,806,279 |
| 2024-09-12 | 8.85 | 9.02 | 8.77 | 8.79 | -0.68% | 37,737 | 33,452,610 |
| 2024-09-11 | 8.67 | 8.89 | 8.66 | 8.85 | +1.72% | 37,528 | 33,066,449 |
| 2024-09-10 | 8.69 | 8.76 | 8.54 | 8.7 | -0.34% | 39,957 | 34,559,250 |
| 2024-09-09 | 8.78 | 8.85 | 8.67 | 8.73 | -0.8% | 45,839 | 40,091,336 |
| 2024-09-06 | 9 | 9.07 | 8.78 | 8.8 | -2.33% | 46,099 | 40,868,958 |
| 2024-09-05 | 8.87 | 9.12 | 8.87 | 9.01 | +0.56% | 52,926 | 47,769,457 |
| 2024-09-04 | 8.89 | 9.11 | 8.89 | 8.96 | +0.34% | 80,763 | 72,755,368 |
| 2024-09-03 | 8.82 | 9.02 | 8.76 | 8.93 | +2.17% | 77,850 | 69,281,710 |
| 2024-09-02 | 9.05 | 9.07 | 8.73 | 8.74 | -0.68% | 134,853 | 120,600,265 |
| 2024-08-30 | 8.45 | 8.9 | 8.45 | 8.8 | +3.41% | 105,069 | 91,611,534 |
| 2024-08-29 | 8.19 | 8.54 | 8.12 | 8.51 | +3.91% | 79,578 | 66,844,840 |
| 2024-08-28 | 8.09 | 8.33 | 8.09 | 8.19 | +0.49% | 39,812 | 32,722,751 |
| 2024-08-27 | 8.22 | 8.26 | 8.11 | 8.15 | -1.57% | 37,688 | 30,819,608 |
| 2024-08-26 | 8.05 | 8.32 | 8.03 | 8.28 | +2.99% | 47,115 | 38,835,040 |
| 2024-08-23 | 8.06 | 8.13 | 7.95 | 8.04 | -0.37% | 35,764 | 28,697,836 |
| 2024-08-22 | 8.35 | 8.37 | 8.03 | 8.07 | -2.89% | 49,031 | 40,008,023 |
| 2024-08-21 | 8.28 | 8.44 | 8.22 | 8.31 | +0.36% | 36,044 | 30,104,335 |
| 2024-08-20 | 8.51 | 8.53 | 8.24 | 8.28 | -2.47% | 46,806 | 39,146,818 |
| 2024-08-19 | 8.49 | 8.6 | 8.48 | 8.49 | 0% | 22,118 | 18,870,930 |
| 2024-08-16 | 8.6 | 8.69 | 8.49 | 8.49 | -1.28% | 32,071 | 27,429,901 |
| 2024-08-15 | 8.55 | 8.72 | 8.49 | 8.6 | +0.23% | 32,734 | 28,229,622 |
| 2024-08-14 | 8.72 | 8.78 | 8.57 | 8.58 | -1.38% | 27,356 | 23,542,891 |
| 2024-08-13 | 8.47 | 8.76 | 8.45 | 8.7 | +2.59% | 52,928 | 45,734,002 |
| 2024-08-12 | 8.57 | 8.6 | 8.45 | 8.48 | -1.28% | 29,904 | 25,462,456 |
| 2024-08-09 | 8.73 | 8.8 | 8.56 | 8.59 | -1.04% | 34,603 | 29,896,513 |
| 2024-08-08 | 8.61 | 8.75 | 8.56 | 8.68 | -0.23% | 32,788 | 28,380,843 |
| 2024-08-07 | 8.7 | 8.75 | 8.63 | 8.7 | -0.57% | 27,717 | 24,090,458 |
| 2024-08-06 | 8.73 | 8.83 | 8.65 | 8.75 | +1.39% | 35,324 | 30,849,990 |
| 2024-08-05 | 8.94 | 9.02 | 8.6 | 8.63 | -2.6% | 52,502 | 46,179,062 |
| 2024-08-02 | 8.98 | 9.05 | 8.85 | 8.86 | -1.88% | 41,645 | 37,217,370 |
| 2024-08-01 | 9.1 | 9.18 | 8.97 | 9.03 | -0.77% | 39,844 | 36,008,161 |
| 2024-07-31 | 8.6 | 9.2 | 8.54 | 9.1 | +5.81% | 95,985 | 85,834,431 |
| 2024-07-30 | 8.61 | 8.67 | 8.5 | 8.6 | -0.81% | 33,877 | 29,043,291 |
| 2024-07-29 | 8.77 | 8.77 | 8.56 | 8.67 | -1.14% | 36,936 | 31,949,916 |
| 2024-07-26 | 8.62 | 8.89 | 8.59 | 8.77 | +1.74% | 38,568 | 33,886,509 |
| 2024-07-25 | 8.58 | 8.75 | 8.51 | 8.62 | +0.7% | 31,852 | 27,475,279 |
| 2024-07-24 | 8.69 | 8.78 | 8.52 | 8.56 | -1.95% | 43,595 | 37,623,853 |
| 2024-07-23 | 8.93 | 9.1 | 8.73 | 8.73 | -2.13% | 53,811 | 47,913,296 |
| 2024-07-22 | 9.03 | 9.15 | 8.87 | 8.92 | -1.98% | 56,563 | 50,852,048 |
| 2024-07-19 | 8.88 | 9.14 | 8.77 | 9.1 | +2.13% | 85,864 | 77,261,177 |
| 2024-07-18 | 8.83 | 9.06 | 8.61 | 8.91 | +1.02% | 73,334 | 64,966,271 |
| 2024-07-17 | 9.12 | 9.12 | 8.77 | 8.82 | -2.43% | 71,151 | 63,158,017 |
| 2024-07-16 | 8.6 | 9.14 | 8.55 | 9.04 | +5.12% | 145,848 | 129,581,926 |
| 2024-07-15 | 8.56 | 8.78 | 8.56 | 8.6 | -0.81% | 61,881 | 53,580,430 |
| 2024-07-12 | 8.9 | 8.95 | 8.63 | 8.67 | -2.47% | 72,603 | 63,436,409 |
| 2024-07-11 | 8.63 | 8.91 | 8.63 | 8.89 | +4.47% | 85,799 | 75,649,977 |
| 2024-07-10 | 8.68 | 8.9 | 8.49 | 8.51 | -1.85% | 74,665 | 64,910,018 |
| 2024-07-09 | 8.51 | 8.74 | 8.39 | 8.67 | +1.29% | 79,532 | 68,314,199 |
| 2024-07-08 | 8.83 | 8.83 | 8.52 | 8.56 | -2.95% | 63,117 | 54,620,481 |
| 2024-07-05 | 8.84 | 8.91 | 8.72 | 8.82 | -2% | 38,076 | 33,605,185 |
| 2024-07-04 | 9.17 | 9.26 | 8.94 | 9 | -2.39% | 58,447 | 52,936,886 |
| 2024-07-03 | 9.23 | 9.34 | 9.15 | 9.22 | 0% | 44,374 | 40,967,381 |
| 2024-07-02 | 9.31 | 9.32 | 9.16 | 9.22 | -0.97% | 65,987 | 60,814,749 |
| 2024-07-01 | 9.27 | 9.34 | 9.07 | 9.31 | +0.43% | 77,837 | 71,885,462 |
| 2024-06-28 | 9.3 | 9.45 | 9.15 | 9.27 | -0.11% | 90,649 | 84,187,591 |
| 2024-06-27 | 9.56 | 9.68 | 9.26 | 9.28 | -3.83% | 90,225 | 84,876,680 |
| 2024-06-26 | 9.2 | 9.67 | 9.11 | 9.65 | +4.55% | 78,829 | 74,313,834 |
| 2024-06-25 | 9.5 | 9.64 | 9.16 | 9.23 | -2.53% | 91,696 | 85,387,001 |
| 2024-06-24 | 9.65 | 9.77 | 9.4 | 9.47 | -3.07% | 75,739 | 72,413,790 |
| 2024-06-21 | 9.63 | 9.83 | 9.57 | 9.77 | +0.62% | 51,024 | 49,487,775 |
| 2024-06-20 | 9.9 | 10.08 | 9.7 | 9.71 | -2.71% | 63,147 | 62,220,572 |
| 2024-06-19 | 10.11 | 10.19 | 9.95 | 9.98 | -1.48% | 65,500 | 65,760,733 |
| 2024-06-18 | 10.08 | 10.18 | 9.93 | 10.13 | +0.4% | 70,056 | 70,631,401 |
| 2024-06-17 | 9.5 | 10.18 | 9.42 | 10.09 | +6.21% | 175,044 | 173,628,358 |
| 2024-06-14 | 9.64 | 9.64 | 9.36 | 9.5 | -1.45% | 72,778 | 68,838,766 |
| 2024-06-13 | 9.73 | 9.77 | 9.6 | 9.64 | -0.52% | 66,915 | 64,808,525 |
| 2024-06-12 | 9.74 | 9.8 | 9.67 | 9.69 | -0.31% | 41,934 | 40,761,179 |
| 2024-06-11 | 9.65 | 9.75 | 9.46 | 9.72 | +0.73% | 47,149 | 45,285,726 |
| 2024-06-07 | 9.78 | 9.78 | 9.54 | 9.65 | +0.73% | 64,821 | 62,396,546 |
| 2024-06-06 | 9.98 | 10.1 | 9.49 | 9.58 | -4.01% | 121,095 | 117,658,638 |
| 2024-06-05 | 10.05 | 10.08 | 9.93 | 9.98 | -1.19% | 52,078 | 52,046,175 |
| 2024-06-04 | 9.98 | 10.12 | 9.84 | 10.1 | +1.1% | 62,741 | 62,891,803 |
| 2024-06-03 | 10.1 | 10.18 | 9.84 | 9.99 | -2.15% | 112,785 | 112,510,409 |
| 2024-05-31 | 10.52 | 10.6 | 10.2 | 10.21 | -2.95% | 100,718 | 104,215,117 |
| 2024-05-30 | 10.72 | 10.79 | 10.47 | 10.52 | -1.87% | 79,435 | 84,229,237 |
| 2024-05-29 | 10.51 | 10.84 | 10.5 | 10.72 | +2% | 78,861 | 84,240,696 |
| 2024-05-28 | 10.71 | 10.79 | 10.5 | 10.51 | -1.87% | 67,089 | 71,435,818 |
| 2024-05-27 | 10.55 | 10.72 | 10.47 | 10.71 | +2.1% | 72,449 | 76,744,074 |
| 2024-05-24 | 10.65 | 10.72 | 10.48 | 10.49 | -1.5% | 70,069 | 73,978,954 |
| 2024-05-23 | 11 | 11 | 10.6 | 10.65 | -4.23% | 120,967 | 129,721,095 |
| 2024-05-22 | 11.11 | 11.24 | 10.97 | 11.12 | -0.18% | 99,178 | 109,979,576 |
| 2024-05-21 | 11.35 | 11.66 | 11.06 | 11.14 | -2.54% | 175,672 | 198,010,428 |
| 2024-05-20 | 11.12 | 11.48 | 11.03 | 11.43 | +4.19% | 182,880 | 207,011,360 |
| 2024-05-17 | 10.93 | 11 | 10.72 | 10.97 | -0.45% | 133,147 | 144,562,034 |
| 2024-05-16 | 11.19 | 11.26 | 10.96 | 11.02 | -0.9% | 113,145 | 125,616,981 |
| 2024-05-15 | 11.4 | 11.48 | 11.09 | 11.12 | -2.8% | 147,364 | 166,166,678 |
| 2024-05-14 | 11.22 | 11.45 | 11.2 | 11.44 | +1.96% | 142,266 | 161,345,075 |
| 2024-05-13 | 11.57 | 11.58 | 11.18 | 11.22 | -5.24% | 227,367 | 257,075,346 |
| 2024-05-10 | 12.08 | 12.18 | 11.55 | 11.84 | +0.08% | 292,432 | 344,075,764 |
| 2024-05-09 | 11.76 | 12.68 | 11.65 | 11.83 | +1.55% | 505,172 | 607,717,507 |
| 2024-05-08 | 11.26 | 11.72 | 11.06 | 11.65 | +3.74% | 387,367 | 445,784,156 |
| 2024-05-07 | 11.17 | 11.29 | 11.09 | 11.23 | +0.27% | 210,456 | 235,666,561 |
| 2024-05-06 | 10.43 | 11.41 | 10.43 | 11.2 | +7.49% | 350,998 | 388,838,168 |
| 2024-04-30 | 10.76 | 10.94 | 10.31 | 10.42 | -5.27% | 273,197 | 287,852,291 |
| 2024-04-29 | 10.8 | 11.1 | 10.71 | 11 | +1.85% | 197,796 | 216,300,673 |
| 2024-04-26 | 10.55 | 10.83 | 10.41 | 10.8 | +1.69% | 188,331 | 200,963,819 |
| 2024-04-25 | 10.52 | 10.92 | 10.31 | 10.62 | -0.47% | 170,488 | 181,028,228 |
| 2024-04-24 | 10.41 | 10.73 | 10.23 | 10.67 | +1.52% | 174,837 | 184,234,468 |
| 2024-04-23 | 10.85 | 11 | 10.43 | 10.51 | -5.74% | 244,503 | 261,185,803 |
| 2024-04-22 | 11.1 | 11.68 | 11 | 11.15 | -0.27% | 393,857 | 447,543,921 |
| 2024-04-19 | 10.6 | 11.21 | 10.47 | 11.18 | +4.78% | 378,184 | 411,995,469 |
| 2024-04-18 | 10.65 | 11.06 | 10.43 | 10.67 | -1.3% | 275,705 | 296,341,906 |
| 2024-04-17 | 10.2 | 10.83 | 10.2 | 10.81 | +7.78% | 310,488 | 328,160,761 |
| 2024-04-16 | 10.55 | 10.77 | 9.89 | 10.03 | -5.38% | 331,511 | 337,416,467 |
| 2024-04-15 | 11.11 | 11.27 | 10.38 | 10.6 | -5.53% | 448,360 | 484,276,607 |
| 2024-04-12 | 11.89 | 11.94 | 11.13 | 11.22 | -6.11% | 513,373 | 584,606,637 |
| 2024-04-11 | 12 | 12.88 | 11.68 | 11.95 | -1.24% | 820,239 | 995,325,746 |
| 2024-04-10 | 10.99 | 12.1 | 10.72 | 12.1 | +10% | 788,485 | 909,801,109 |
| 2024-04-09 | 10.42 | 11.05 | 10.42 | 11 | +3.97% | 443,780 | 482,128,570 |
| 2024-04-08 | 10.89 | 11.25 | 10.49 | 10.58 | -3.64% | 491,157 | 531,844,722 |
| 2024-04-03 | 10.53 | 11.28 | 10.41 | 10.98 | +2.91% | 689,057 | 748,486,013 |
| 2024-04-02 | 10.39 | 10.96 | 10.06 | 10.67 | +6.81% | 758,752 | 788,941,579 |
| 2024-04-01 | 9.1 | 9.99 | 9.09 | 9.99 | +10.02% | 188,753 | 182,958,186 |
| 2024-03-29 | 8.96 | 9.11 | 8.88 | 9.08 | +1.57% | 87,862 | 79,096,386 |
| 2024-03-28 | 8.71 | 9.05 | 8.71 | 8.94 | +2.52% | 96,484 | 86,061,119 |
| 2024-03-27 | 9.18 | 9.2 | 8.71 | 8.72 | -5.11% | 104,558 | 93,489,050 |
| 2024-03-26 | 9.03 | 9.25 | 8.88 | 9.19 | +1.77% | 124,268 | 112,788,509 |
| 2024-03-25 | 9.31 | 9.33 | 9 | 9.03 | -3.01% | 106,292 | 97,391,944 |
| 2024-03-22 | 9.64 | 9.67 | 9.25 | 9.31 | -3.62% | 134,109 | 125,906,652 |
| 2024-03-21 | 9.79 | 9.83 | 9.5 | 9.66 | -0.72% | 109,672 | 105,729,999 |
| 2024-03-20 | 9.69 | 9.81 | 9.65 | 9.73 | -0.1% | 94,929 | 92,256,525 |
| 2024-03-19 | 9.79 | 9.89 | 9.7 | 9.74 | -0.41% | 108,331 | 105,944,923 |
| 2024-03-18 | 9.79 | 9.93 | 9.61 | 9.78 | +1.03% | 140,936 | 136,991,401 |
| 2024-03-15 | 9.43 | 9.69 | 9.27 | 9.68 | +2.54% | 142,193 | 135,118,878 |
| 2024-03-14 | 9.68 | 9.79 | 9.3 | 9.44 | -2.28% | 162,422 | 154,723,526 |
| 2024-03-13 | 9.77 | 9.79 | 9.57 | 9.66 | -1.43% | 123,494 | 119,102,738 |
| 2024-03-12 | 9.8 | 9.88 | 9.63 | 9.8 | +0.1% | 185,528 | 181,113,188 |
| 2024-03-11 | 9.18 | 9.81 | 9.16 | 9.79 | +7.46% | 268,389 | 256,131,230 |
| 2024-03-08 | 9.18 | 9.3 | 8.96 | 9.11 | -0.76% | 109,291 | 99,549,362 |
| 2024-03-07 | 9.28 | 9.47 | 9.16 | 9.18 | -0.97% | 125,301 | 116,746,544 |
| 2024-03-06 | 9.08 | 9.41 | 9.03 | 9.27 | +1.2% | 143,525 | 132,326,794 |
| 2024-03-05 | 9.37 | 9.4 | 9.11 | 9.16 | -2.66% | 102,879 | 94,742,224 |
| 2024-03-04 | 9.45 | 9.56 | 9.31 | 9.41 | -0.53% | 94,687 | 89,168,554 |
| 2024-03-01 | 9.57 | 9.65 | 9.37 | 9.46 | -1.15% | 120,191 | 113,650,602 |
| 2024-02-29 | 9.15 | 9.58 | 9.12 | 9.57 | +3.8% | 146,978 | 138,249,231 |
| 2024-02-28 | 9.7 | 10.13 | 9.19 | 9.22 | -4.46% | 216,919 | 210,485,924 |
| 2024-02-27 | 9.45 | 9.65 | 9.36 | 9.65 | +2.01% | 96,126 | 91,252,348 |
| 2024-02-26 | 9.37 | 9.65 | 9.27 | 9.46 | +1.61% | 119,911 | 113,230,571 |
| 2024-02-23 | 9.17 | 9.32 | 9.11 | 9.31 | +1.09% | 116,511 | 107,531,363 |
| 2024-02-22 | 9.07 | 9.21 | 8.93 | 9.21 | +1.21% | 148,738 | 135,350,722 |
| 2024-02-21 | 8.78 | 9.36 | 8.69 | 9.1 | +3.53% | 218,069 | 198,242,817 |
| 2024-02-20 | 8.85 | 8.89 | 8.65 | 8.79 | -1.35% | 131,083 | 114,490,079 |
| 2024-02-19 | 8.89 | 9.06 | 8.66 | 8.91 | +2.06% | 197,236 | 174,694,138 |
| 2024-02-08 | 8.53 | 8.82 | 8.31 | 8.73 | +2.71% | 278,884 | 239,569,489 |
| 2024-02-07 | 8.3 | 8.89 | 8.22 | 8.5 | +3.28% | 274,860 | 235,280,010 |
| 2024-02-06 | 7.85 | 8.34 | 7.58 | 8.23 | +4.05% | 186,487 | 148,109,989 |
| 2024-02-05 | 8.53 | 8.54 | 7.68 | 7.91 | -7.27% | 174,976 | 139,820,436 |
| 2024-02-02 | 9.05 | 9.16 | 8.21 | 8.53 | -5.75% | 157,443 | 136,851,739 |
| 2024-02-01 | 9.15 | 9.28 | 8.94 | 9.05 | -1.2% | 95,300 | 86,818,039 |
| 2024-01-31 | 9.4 | 9.72 | 9.13 | 9.16 | -2.86% | 114,387 | 107,686,901 |
| 2024-01-30 | 9.86 | 9.89 | 9.42 | 9.43 | -3.68% | 75,789 | 73,166,443 |
| 2024-01-29 | 10.23 | 10.23 | 9.76 | 9.79 | -3.17% | 84,666 | 83,925,492 |
| 2024-01-26 | 10.3 | 10.41 | 10.1 | 10.11 | -2.13% | 87,961 | 90,196,908 |
| 2024-01-25 | 10.16 | 10.36 | 9.95 | 10.33 | +1.67% | 142,405 | 144,606,118 |
| 2024-01-24 | 10.29 | 10.37 | 9.78 | 10.16 | -0.49% | 108,425 | 108,747,692 |
| 2024-01-23 | 10.15 | 10.31 | 9.96 | 10.21 | +0.59% | 85,860 | 87,208,855 |
| 2024-01-22 | 10.7 | 10.79 | 10.09 | 10.15 | -5.67% | 100,164 | 104,528,146 |
| 2024-01-19 | 10.87 | 11.2 | 10.76 | 10.76 | -1.28% | 74,569 | 81,785,209 |
| 2024-01-18 | 10.8 | 10.98 | 10.54 | 10.9 | +0.65% | 107,979 | 116,437,333 |
| 2024-01-17 | 11.37 | 11.37 | 10.83 | 10.83 | -4.83% | 107,312 | 118,300,580 |
| 2024-01-16 | 11.42 | 11.58 | 11.21 | 11.38 | -0.7% | 70,320 | 79,982,631 |
| 2024-01-15 | 11.68 | 11.85 | 11.4 | 11.46 | -2.13% | 99,843 | 115,090,670 |
| 2024-01-12 | 11.65 | 11.88 | 11.57 | 11.71 | -0.09% | 86,597 | 101,741,640 |
| 2024-01-11 | 11.4 | 11.79 | 11.27 | 11.72 | +2.81% | 112,080 | 129,598,309 |
| 2024-01-10 | 11.32 | 11.59 | 11.19 | 11.4 | +0.18% | 87,679 | 100,097,133 |
| 2024-01-09 | 11.32 | 11.58 | 11.08 | 11.38 | +1.34% | 112,124 | 127,022,766 |
| 2024-01-08 | 11.36 | 11.74 | 11.21 | 11.23 | -0.97% | 117,445 | 134,078,708 |
| 2024-01-05 | 11.39 | 11.81 | 11.29 | 11.34 | -0.7% | 130,921 | 151,131,706 |
| 2024-01-04 | 11.68 | 11.68 | 11.3 | 11.42 | -2.56% | 134,252 | 152,979,796 |
| 2024-01-03 | 12.32 | 12.36 | 11.63 | 11.72 | -4.87% | 153,744 | 182,497,897 |
| 2024-01-02 | 12.46 | 12.5 | 12.29 | 12.32 | -1.68% | 66,482 | 82,216,851 |
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：