股票概览
9.39
+3.99%
+0.36
9.07
开盘价
9.58
最高价
8.91
最低价
203,690
成交量
数据更新至: 2025-03-25
技术指标
9.30
MA5 (5日均线)
8.94
MA10 (10日均线)
8.64
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 | 9.07 | 9.58 | 8.91 | 9.39 | +3.99% | 203,690 | 188,777,615 |
| 2025-03-24 | 9.72 | 9.72 | 8.81 | 9.03 | -3.01% | 252,619 | 233,087,807 |
| 2025-03-21 | 9.4 | 9.5 | 9.2 | 9.31 | -1.27% | 200,499 | 186,827,746 |
| 2025-03-20 | 9.27 | 9.55 | 9.2 | 9.43 | +0.86% | 256,311 | 240,474,065 |
| 2025-03-19 | 9.39 | 9.6 | 9.12 | 9.35 | -0.21% | 407,023 | 379,231,975 |
| 2025-03-18 | 8.65 | 9.37 | 8.65 | 9.37 | +9.98% | 337,614 | 305,188,032 |
| 2025-03-17 | 8.39 | 8.59 | 8.34 | 8.52 | +1.79% | 84,773 | 71,862,544 |
| 2025-03-14 | 8.25 | 8.39 | 8.16 | 8.37 | +1.21% | 64,109 | 53,144,850 |
| 2025-03-13 | 8.32 | 8.35 | 8.1 | 8.27 | -0.96% | 54,435 | 44,677,787 |
| 2025-03-12 | 8.33 | 8.4 | 8.28 | 8.35 | +0.24% | 52,840 | 44,073,597 |
| 2025-03-11 | 8.35 | 8.38 | 8.22 | 8.33 | -0.83% | 48,528 | 40,266,394 |
| 2025-03-10 | 8.36 | 8.43 | 8.3 | 8.4 | +0.48% | 56,480 | 47,251,701 |
| 2025-03-07 | 8.34 | 8.43 | 8.32 | 8.36 | +0.36% | 53,823 | 45,060,429 |
| 2025-03-06 | 8.46 | 8.48 | 8.33 | 8.33 | -1.42% | 92,412 | 77,510,337 |
| 2025-03-05 | 8.35 | 8.45 | 8.28 | 8.45 | +1.2% | 60,931 | 51,077,940 |
| 2025-03-04 | 8.16 | 8.37 | 8.1 | 8.35 | +2.33% | 55,875 | 46,380,178 |
| 2025-03-03 | 8.16 | 8.3 | 8.11 | 8.16 | 0% | 49,656 | 40,815,613 |
| 2025-02-28 | 8.35 | 8.38 | 8.14 | 8.16 | -2.74% | 56,814 | 46,757,345 |
| 2025-02-27 | 8.38 | 8.45 | 8.25 | 8.39 | 0% | 59,652 | 49,821,550 |
| 2025-02-26 | 8.26 | 8.44 | 8.26 | 8.39 | +1.45% | 63,970 | 53,577,982 |
| 2025-02-25 | 8.28 | 8.39 | 8.23 | 8.27 | -0.84% | 58,121 | 48,330,417 |
| 2025-02-24 | 8.29 | 8.42 | 8.24 | 8.34 | +0.36% | 72,854 | 60,716,513 |
| 2025-02-21 | 8.37 | 8.38 | 8.22 | 8.31 | -0.6% | 78,168 | 64,815,761 |
| 2025-02-20 | 8.24 | 8.38 | 8.19 | 8.36 | +0.72% | 81,871 | 68,041,231 |
| 2025-02-19 | 8.26 | 8.3 | 8.14 | 8.3 | +1.34% | 76,552 | 63,118,289 |
| 2025-02-18 | 8.11 | 8.47 | 8.08 | 8.19 | +1.36% | 176,434 | 146,358,071 |
| 2025-02-17 | 7.91 | 8.09 | 7.91 | 8.08 | +2.15% | 98,160 | 78,833,580 |
| 2025-02-14 | 8.13 | 8.13 | 7.89 | 7.91 | -3.06% | 161,394 | 129,119,666 |
| 2025-02-13 | 8.44 | 8.52 | 8.09 | 8.16 | -4.34% | 266,833 | 221,139,547 |
| 2025-02-12 | 8.41 | 9.06 | 8.32 | 8.53 | +3.52% | 364,835 | 319,632,558 |
| 2025-02-11 | 8.13 | 8.24 | 8.01 | 8.24 | +2.11% | 69,219 | 55,926,513 |
| 2025-02-10 | 8.07 | 8.08 | 7.99 | 8.07 | +0.37% | 36,978 | 29,712,786 |
| 2025-02-07 | 7.95 | 8.1 | 7.95 | 8.04 | +0.88% | 52,746 | 42,362,210 |
| 2025-02-06 | 7.86 | 7.97 | 7.78 | 7.97 | +1.79% | 41,157 | 32,523,075 |
| 2025-02-05 | 7.96 | 8.03 | 7.8 | 7.83 | -0.25% | 37,590 | 29,548,103 |
| 2025-01-27 | 7.94 | 7.99 | 7.84 | 7.85 | -1.13% | 33,120 | 26,204,304 |
| 2025-01-24 | 7.8 | 7.96 | 7.76 | 7.94 | +1.66% | 35,947 | 28,202,761 |
| 2025-01-23 | 7.89 | 7.95 | 7.79 | 7.81 | 0% | 29,306 | 23,064,128 |
| 2025-01-22 | 7.92 | 7.94 | 7.78 | 7.81 | -1.26% | 25,441 | 19,972,911 |
| 2025-01-21 | 7.94 | 8 | 7.83 | 7.91 | -1% | 29,926 | 23,637,694 |
| 2025-01-20 | 7.85 | 8.1 | 7.73 | 7.99 | +3.36% | 66,501 | 52,959,320 |
| 2025-01-17 | 7.64 | 7.77 | 7.6 | 7.73 | +0.52% | 28,247 | 21,748,336 |
| 2025-01-16 | 7.71 | 7.82 | 7.63 | 7.69 | -0.26% | 34,454 | 26,590,503 |
| 2025-01-15 | 7.65 | 7.74 | 7.56 | 7.71 | +0.65% | 43,505 | 33,325,263 |
| 2025-01-14 | 7.28 | 7.71 | 7.26 | 7.66 | +5.22% | 73,425 | 55,570,796 |
| 2025-01-13 | 7.26 | 7.35 | 7.08 | 7.28 | +0.41% | 33,144 | 23,992,632 |
| 2025-01-10 | 7.5 | 7.5 | 7.25 | 7.25 | -2.42% | 33,157 | 24,488,228 |
| 2025-01-09 | 7.36 | 7.45 | 7.3 | 7.43 | +0.81% | 30,153 | 22,332,065 |
| 2025-01-08 | 7.38 | 7.43 | 7.15 | 7.37 | -0.81% | 40,685 | 29,681,627 |
| 2025-01-07 | 7.39 | 7.45 | 7.27 | 7.43 | +1.5% | 32,224 | 23,728,136 |
| 2025-01-06 | 7.33 | 7.46 | 7.03 | 7.32 | -0.14% | 46,733 | 34,072,942 |
| 2025-01-03 | 7.57 | 7.63 | 7.32 | 7.33 | -3.04% | 58,806 | 43,886,012 |
| 2025-01-02 | 7.74 | 7.91 | 7.47 | 7.56 | -2.07% | 79,963 | 61,556,394 |
| 2024-12-31 | 7.86 | 7.99 | 7.7 | 7.72 | -2.28% | 49,353 | 38,499,092 |
| 2024-12-30 | 7.96 | 8.04 | 7.82 | 7.9 | -1.74% | 37,913 | 30,050,040 |
| 2024-12-27 | 7.86 | 8.09 | 7.84 | 8.04 | +2.29% | 43,802 | 35,099,430 |
| 2024-12-26 | 7.71 | 7.94 | 7.68 | 7.86 | +1.42% | 45,828 | 36,065,185 |
| 2024-12-25 | 8.06 | 8.06 | 7.67 | 7.75 | -3.61% | 69,865 | 54,565,221 |
| 2024-12-24 | 7.85 | 8.07 | 7.82 | 8.04 | +2.55% | 48,961 | 38,975,474 |
| 2024-12-23 | 8.18 | 8.24 | 7.8 | 7.84 | -4.39% | 68,950 | 54,912,418 |
| 2024-12-20 | 8.03 | 8.32 | 7.97 | 8.2 | +2.24% | 66,808 | 54,834,688 |
| 2024-12-19 | 7.89 | 8.08 | 7.89 | 8.02 | +0.38% | 47,877 | 38,194,778 |
| 2024-12-18 | 8.16 | 8.2 | 7.95 | 7.99 | -1.24% | 62,464 | 50,346,278 |
| 2024-12-17 | 8.38 | 8.42 | 8.05 | 8.09 | -3.69% | 67,063 | 54,767,869 |
| 2024-12-16 | 8.45 | 8.6 | 8.33 | 8.4 | -0.71% | 63,490 | 53,610,770 |
| 2024-12-13 | 8.47 | 8.6 | 8.39 | 8.46 | -0.24% | 66,434 | 56,468,009 |
| 2024-12-12 | 8.4 | 8.51 | 8.33 | 8.48 | +0.71% | 55,523 | 46,807,950 |
| 2024-12-11 | 8.45 | 8.53 | 8.37 | 8.42 | -0.71% | 73,252 | 61,845,529 |
| 2024-12-10 | 8.77 | 8.85 | 8.45 | 8.48 | -0.59% | 129,346 | 111,569,738 |
| 2024-12-09 | 8.34 | 8.54 | 8.33 | 8.53 | +2.03% | 91,181 | 76,982,575 |
| 2024-12-06 | 8.35 | 8.38 | 8.19 | 8.36 | 0% | 69,445 | 57,589,485 |
| 2024-12-05 | 8.33 | 8.45 | 8.27 | 8.36 | +0.6% | 73,425 | 61,392,244 |
| 2024-12-04 | 8.24 | 8.54 | 8.19 | 8.31 | +0.73% | 130,709 | 109,314,349 |
| 2024-12-03 | 8.3 | 8.38 | 8.23 | 8.25 | -0.48% | 75,386 | 62,575,441 |
| 2024-12-02 | 8.15 | 8.37 | 8.12 | 8.29 | +2.47% | 115,180 | 95,206,106 |
| 2024-11-29 | 8.02 | 8.14 | 7.97 | 8.09 | +0.62% | 86,588 | 69,956,042 |
| 2024-11-28 | 7.91 | 8.11 | 7.91 | 8.04 | +0.63% | 100,251 | 80,528,330 |
| 2024-11-27 | 8.03 | 8.03 | 7.65 | 7.99 | -1.11% | 105,564 | 82,653,231 |
| 2024-11-26 | 8.05 | 8.25 | 7.97 | 8.08 | +0.37% | 121,971 | 98,946,597 |
| 2024-11-25 | 7.8 | 8.05 | 7.8 | 8.05 | +3.6% | 106,247 | 84,490,932 |
| 2024-11-22 | 7.9 | 8.08 | 7.73 | 7.77 | -2.02% | 96,008 | 76,267,927 |
| 2024-11-21 | 7.86 | 7.94 | 7.82 | 7.93 | +0.63% | 55,117 | 43,451,615 |
| 2024-11-20 | 7.65 | 7.9 | 7.63 | 7.88 | +2.47% | 59,612 | 46,547,445 |
| 2024-11-19 | 7.5 | 7.69 | 7.48 | 7.69 | +2.53% | 51,269 | 38,895,271 |
| 2024-11-18 | 7.61 | 7.73 | 7.44 | 7.5 | -1.32% | 73,059 | 55,368,018 |
| 2024-11-15 | 7.71 | 7.86 | 7.6 | 7.6 | -1.43% | 63,736 | 49,331,656 |
| 2024-11-14 | 7.92 | 7.96 | 7.7 | 7.71 | -3.14% | 73,835 | 57,750,979 |
| 2024-11-13 | 7.86 | 7.97 | 7.75 | 7.96 | +0.51% | 76,373 | 60,123,864 |
| 2024-11-12 | 7.99 | 8.09 | 7.84 | 7.92 | -0.63% | 112,132 | 89,288,869 |
| 2024-11-11 | 7.8 | 7.98 | 7.77 | 7.97 | +1.79% | 96,309 | 75,832,397 |
| 2024-11-08 | 7.95 | 8 | 7.8 | 7.83 | -1.51% | 119,332 | 93,958,832 |
| 2024-11-07 | 7.62 | 8.09 | 7.58 | 7.95 | +4.06% | 157,152 | 123,653,327 |
| 2024-11-06 | 7.68 | 7.73 | 7.58 | 7.64 | -0.52% | 91,544 | 70,182,628 |
| 2024-11-05 | 7.55 | 7.71 | 7.5 | 7.68 | +1.32% | 83,342 | 63,490,743 |
| 2024-11-04 | 7.39 | 7.58 | 7.39 | 7.58 | +2.16% | 91,041 | 67,967,603 |
| 2024-11-01 | 7.7 | 7.7 | 7.4 | 7.42 | -4.01% | 113,287 | 84,793,198 |
| 2024-10-31 | 7.58 | 7.84 | 7.58 | 7.73 | +1.18% | 101,637 | 78,428,415 |
| 2024-10-30 | 7.58 | 7.74 | 7.56 | 7.64 | +0.26% | 76,475 | 58,518,856 |
| 2024-10-29 | 7.94 | 7.97 | 7.61 | 7.62 | -4.75% | 151,978 | 117,818,362 |
| 2024-10-28 | 8.16 | 8.19 | 7.81 | 8 | -2.08% | 214,928 | 171,228,378 |
| 2024-10-25 | 8.17 | 8.37 | 8.1 | 8.17 | -1.09% | 71,712 | 58,915,846 |
| 2024-10-24 | 8.12 | 8.3 | 8.09 | 8.26 | +0.85% | 63,513 | 51,989,981 |
| 2024-10-23 | 8.1 | 8.28 | 8.04 | 8.19 | +0.61% | 71,354 | 58,138,047 |
| 2024-10-22 | 7.87 | 8.25 | 7.87 | 8.14 | +2.78% | 99,125 | 80,316,929 |
| 2024-10-21 | 7.91 | 8.01 | 7.8 | 7.92 | +0.13% | 97,077 | 76,789,471 |
| 2024-10-18 | 7.86 | 8.05 | 7.78 | 7.91 | +0.25% | 95,034 | 75,217,833 |
| 2024-10-17 | 7.96 | 8.22 | 7.7 | 7.89 | +1.15% | 116,233 | 92,373,705 |
| 2024-10-16 | 7.49 | 8.04 | 7.45 | 7.8 | +3.31% | 99,970 | 78,080,969 |
| 2024-10-15 | 7.71 | 7.88 | 7.55 | 7.55 | -2.83% | 74,003 | 57,187,017 |
| 2024-10-14 | 7.4 | 7.82 | 7.3 | 7.77 | +5.57% | 120,590 | 91,681,295 |
| 2024-10-11 | 7.67 | 7.71 | 7.29 | 7.36 | -3.79% | 90,937 | 68,279,592 |
| 2024-10-10 | 7.58 | 7.85 | 7.52 | 7.65 | +0.26% | 104,392 | 80,055,991 |
| 2024-10-09 | 8.1 | 8.1 | 7.52 | 7.63 | -8.18% | 146,648 | 114,336,708 |
| 2024-10-08 | 8.8 | 8.8 | 7.91 | 8.31 | +3.88% | 214,160 | 177,434,264 |
| 2024-09-30 | 7.56 | 8 | 7.25 | 8 | +9.89% | 224,288 | 171,846,194 |
| 2024-09-27 | 7.07 | 7.33 | 7.04 | 7.28 | +3.56% | 78,894 | 56,841,219 |
| 2024-09-26 | 6.96 | 7.03 | 6.81 | 7.03 | +2.48% | 73,676 | 50,963,764 |
| 2024-09-25 | 6.85 | 6.99 | 6.78 | 6.86 | +0.88% | 89,229 | 61,549,476 |
| 2024-09-24 | 6.52 | 6.84 | 6.52 | 6.8 | +4.29% | 81,548 | 54,636,210 |
| 2024-09-23 | 6.46 | 6.62 | 6.46 | 6.52 | -0.15% | 34,391 | 22,521,835 |
| 2024-09-20 | 6.68 | 6.74 | 6.48 | 6.53 | -2.83% | 55,356 | 36,326,946 |
| 2024-09-19 | 6.61 | 6.75 | 6.57 | 6.72 | +2.28% | 53,826 | 35,991,620 |
| 2024-09-18 | 6.57 | 6.65 | 6.4 | 6.57 | 0% | 59,536 | 38,820,156 |
| 2024-09-13 | 6.75 | 6.81 | 6.52 | 6.57 | -3.1% | 58,855 | 39,141,785 |
| 2024-09-12 | 6.67 | 6.83 | 6.67 | 6.78 | +1.04% | 56,968 | 38,635,882 |
| 2024-09-11 | 6.66 | 6.9 | 6.62 | 6.71 | +0.3% | 71,482 | 48,218,224 |
| 2024-09-10 | 6.62 | 6.7 | 6.53 | 6.69 | +0.45% | 52,794 | 35,009,575 |
| 2024-09-09 | 6.54 | 6.68 | 6.46 | 6.66 | +1.22% | 51,119 | 33,695,960 |
| 2024-09-06 | 6.65 | 6.79 | 6.57 | 6.58 | -1.35% | 73,212 | 48,726,585 |
| 2024-09-05 | 6.59 | 6.69 | 6.54 | 6.67 | +1.83% | 49,676 | 32,931,478 |
| 2024-09-04 | 6.47 | 6.6 | 6.43 | 6.55 | +0.15% | 41,448 | 27,109,170 |
| 2024-09-03 | 6.48 | 6.61 | 6.48 | 6.54 | +0.62% | 43,193 | 28,221,523 |
| 2024-09-02 | 6.69 | 6.72 | 6.49 | 6.5 | -3.13% | 69,084 | 45,503,946 |
| 2024-08-30 | 6.58 | 6.81 | 6.51 | 6.71 | +1.82% | 99,113 | 66,428,089 |
| 2024-08-29 | 6.38 | 6.75 | 6.3 | 6.59 | +3.29% | 87,743 | 57,517,259 |
| 2024-08-28 | 6.3 | 6.46 | 6.25 | 6.38 | +1.27% | 59,781 | 38,031,118 |
| 2024-08-27 | 6.54 | 6.55 | 6.28 | 6.3 | -4.55% | 79,390 | 50,760,398 |
| 2024-08-26 | 6.52 | 6.68 | 6.43 | 6.6 | +0.61% | 81,019 | 53,481,724 |
| 2024-08-23 | 6.71 | 6.73 | 6.3 | 6.56 | -3.53% | 130,579 | 84,435,089 |
| 2024-08-22 | 6.98 | 6.99 | 6.66 | 6.8 | -3.95% | 167,172 | 113,812,592 |
| 2024-08-21 | 6.71 | 7.12 | 6.64 | 7.08 | +4.42% | 218,137 | 151,139,899 |
| 2024-08-20 | 6.77 | 7.05 | 6.76 | 6.78 | +0.74% | 169,058 | 116,280,955 |
| 2024-08-19 | 6.84 | 6.86 | 6.66 | 6.73 | -1.9% | 123,780 | 83,340,204 |
| 2024-08-16 | 6.97 | 7.12 | 6.84 | 6.86 | -2.56% | 156,987 | 108,996,111 |
| 2024-08-15 | 6.92 | 7.14 | 6.77 | 7.04 | -1.68% | 272,685 | 190,351,250 |
| 2024-08-14 | 7.37 | 7.7 | 7.01 | 7.16 | +1.85% | 448,952 | 326,559,750 |
| 2024-08-13 | 6.43 | 7.03 | 6.2 | 7.03 | +10.02% | 190,901 | 127,854,723 |
| 2024-08-12 | 6.68 | 6.77 | 6.37 | 6.39 | -1.08% | 121,590 | 78,913,923 |
| 2024-08-09 | 6.61 | 6.77 | 6.44 | 6.46 | -3% | 151,835 | 100,202,504 |
| 2024-08-08 | 6.77 | 6.79 | 6.53 | 6.66 | -4.03% | 230,734 | 153,060,865 |
| 2024-08-07 | 6.35 | 6.94 | 6.23 | 6.94 | +9.98% | 182,543 | 124,175,492 |
| 2024-08-06 | 6.25 | 6.35 | 6.21 | 6.31 | +1.94% | 36,962 | 23,280,457 |
| 2024-08-05 | 6.36 | 6.48 | 6.18 | 6.19 | -3.88% | 44,410 | 28,022,118 |
| 2024-08-02 | 6.52 | 6.6 | 6.42 | 6.44 | -1.83% | 27,164 | 17,674,193 |
| 2024-08-01 | 6.66 | 6.69 | 6.54 | 6.56 | -0.61% | 32,527 | 21,446,425 |
| 2024-07-31 | 6.32 | 6.61 | 6.25 | 6.6 | +4.76% | 40,650 | 26,422,848 |
| 2024-07-30 | 6.31 | 6.38 | 6.21 | 6.3 | +0.32% | 20,460 | 12,909,325 |
| 2024-07-29 | 6.33 | 6.34 | 6.21 | 6.28 | -0.48% | 22,494 | 14,121,787 |
| 2024-07-26 | 6.14 | 6.32 | 6.14 | 6.31 | +3.1% | 30,774 | 19,216,020 |
| 2024-07-25 | 6.06 | 6.25 | 6.01 | 6.12 | +0.66% | 29,562 | 18,150,429 |
| 2024-07-24 | 6.08 | 6.2 | 6.03 | 6.08 | -1.14% | 23,291 | 14,227,159 |
| 2024-07-23 | 6.29 | 6.36 | 6.15 | 6.15 | -2.69% | 22,581 | 14,107,180 |
| 2024-07-22 | 6.36 | 6.37 | 6.23 | 6.32 | +0.32% | 17,398 | 10,938,418 |
| 2024-07-19 | 6.26 | 6.38 | 6.21 | 6.3 | -0.32% | 23,011 | 14,539,781 |
| 2024-07-18 | 6.14 | 6.33 | 6.02 | 6.32 | +2.93% | 40,781 | 25,218,224 |
| 2024-07-17 | 6.36 | 6.37 | 6.14 | 6.14 | -2.54% | 36,629 | 22,677,160 |
| 2024-07-16 | 6.45 | 6.48 | 6.29 | 6.3 | -2.48% | 32,625 | 20,699,009 |
| 2024-07-15 | 6.6 | 6.6 | 6.44 | 6.46 | -2.27% | 24,142 | 15,668,414 |
| 2024-07-12 | 6.66 | 6.69 | 6.5 | 6.61 | 0% | 31,497 | 20,784,891 |
| 2024-07-11 | 6.54 | 6.67 | 6.46 | 6.61 | +3.77% | 51,853 | 34,262,162 |
| 2024-07-10 | 6.35 | 6.48 | 6.32 | 6.37 | -0.31% | 30,699 | 19,690,308 |
| 2024-07-09 | 6.29 | 6.42 | 6.1 | 6.39 | +1.11% | 47,757 | 29,937,835 |
| 2024-07-08 | 6.58 | 6.58 | 6.31 | 6.32 | -3.81% | 32,897 | 21,129,028 |
| 2024-07-05 | 6.62 | 6.64 | 6.5 | 6.57 | -0.61% | 40,770 | 26,749,178 |
| 2024-07-04 | 6.76 | 6.76 | 6.57 | 6.61 | -1.05% | 32,545 | 21,596,356 |
| 2024-07-03 | 6.66 | 6.73 | 6.63 | 6.68 | 0% | 39,577 | 26,464,214 |
| 2024-07-02 | 6.82 | 6.87 | 6.63 | 6.68 | -2.62% | 50,498 | 33,992,030 |
| 2024-07-01 | 6.89 | 6.99 | 6.73 | 6.86 | -0.15% | 56,718 | 38,752,207 |
| 2024-06-28 | 6.9 | 7.07 | 6.85 | 6.87 | -0.87% | 43,128 | 30,040,693 |
| 2024-06-27 | 7.05 | 7.21 | 6.92 | 6.93 | -3.08% | 32,289 | 22,828,286 |
| 2024-06-26 | 6.95 | 7.18 | 6.88 | 7.15 | +3.17% | 35,679 | 25,171,850 |
| 2024-06-25 | 6.88 | 7.02 | 6.88 | 6.93 | +1.17% | 29,903 | 20,810,134 |
| 2024-06-24 | 7.13 | 7.2 | 6.85 | 6.85 | -3.93% | 42,258 | 29,384,089 |
| 2024-06-21 | 7.02 | 7.18 | 6.96 | 7.13 | +1.71% | 28,707 | 20,365,534 |
| 2024-06-20 | 7.22 | 7.22 | 7.01 | 7.01 | -2.64% | 35,072 | 24,869,974 |
| 2024-06-19 | 7.25 | 7.29 | 7.16 | 7.2 | -0.41% | 29,602 | 21,412,604 |
| 2024-06-18 | 7.21 | 7.28 | 7.15 | 7.23 | +0.84% | 33,927 | 24,522,195 |
| 2024-06-17 | 7.26 | 7.31 | 7.13 | 7.17 | -1.92% | 41,537 | 29,850,909 |
| 2024-06-14 | 7.24 | 7.45 | 7.2 | 7.31 | +0.55% | 53,516 | 39,018,731 |
| 2024-06-13 | 7.51 | 7.52 | 7.2 | 7.27 | -3.07% | 54,019 | 39,498,771 |
| 2024-06-12 | 7.42 | 7.55 | 7.35 | 7.5 | +1.08% | 48,080 | 35,874,023 |
| 2024-06-11 | 7.34 | 7.5 | 7.13 | 7.42 | +1.09% | 58,769 | 42,850,670 |
| 2024-06-07 | 7.21 | 7.54 | 7.21 | 7.34 | -1.48% | 46,916 | 34,654,522 |
| 2024-06-06 | 7.93 | 7.99 | 7.41 | 7.45 | -5.93% | 69,281 | 52,730,729 |
| 2024-06-05 | 8.12 | 8.17 | 7.9 | 7.92 | -3.18% | 46,431 | 37,198,526 |
| 2024-06-04 | 8.24 | 8.24 | 8.02 | 8.18 | +0.25% | 30,167 | 24,491,498 |
| 2024-06-03 | 8.54 | 8.54 | 8.11 | 8.16 | -4.11% | 46,743 | 38,590,002 |
| 2024-05-31 | 8.38 | 8.75 | 8.32 | 8.51 | +1.79% | 67,713 | 57,999,925 |
| 2024-05-30 | 8.3 | 8.41 | 8.28 | 8.36 | +0.12% | 33,614 | 28,080,175 |
| 2024-05-29 | 8.24 | 8.45 | 8.24 | 8.35 | +0.24% | 33,868 | 28,303,261 |
| 2024-05-28 | 8.54 | 8.55 | 8.3 | 8.33 | -2.69% | 41,978 | 35,174,966 |
| 2024-05-27 | 8.35 | 8.59 | 8.28 | 8.56 | +2.03% | 55,680 | 46,946,333 |
| 2024-05-24 | 8.52 | 8.53 | 8.35 | 8.39 | -1.87% | 58,193 | 49,075,095 |
| 2024-05-23 | 8.78 | 8.86 | 8.4 | 8.55 | -3.72% | 93,412 | 80,338,175 |
| 2024-05-22 | 9.27 | 9.31 | 8.87 | 8.88 | -2.84% | 90,215 | 81,621,786 |
| 2024-05-21 | 9.36 | 9.71 | 9.07 | 9.14 | -1.19% | 151,773 | 141,341,721 |
| 2024-05-20 | 8.9 | 9.51 | 8.8 | 9.25 | +3.12% | 169,843 | 156,457,963 |
| 2024-05-17 | 8.78 | 9.09 | 8.73 | 8.97 | +2.99% | 100,069 | 89,232,850 |
| 2024-05-16 | 9.04 | 9.06 | 8.7 | 8.71 | -2.13% | 88,302 | 77,897,620 |
| 2024-05-15 | 8.68 | 9.13 | 8.58 | 8.9 | +2.06% | 133,379 | 118,231,052 |
| 2024-05-14 | 8.81 | 8.9 | 8.55 | 8.72 | -0.91% | 103,751 | 90,225,418 |
| 2024-05-13 | 8.73 | 8.88 | 8.43 | 8.8 | -0.34% | 161,663 | 140,243,963 |
| 2024-05-10 | 8.3 | 8.87 | 8.26 | 8.83 | +6% | 243,378 | 210,903,201 |
| 2024-05-09 | 8.11 | 8.35 | 8.11 | 8.33 | +2.33% | 53,630 | 44,199,049 |
| 2024-05-08 | 8.21 | 8.35 | 8.11 | 8.14 | -1.21% | 44,024 | 36,198,663 |
| 2024-05-07 | 8.28 | 8.28 | 8.15 | 8.24 | 0% | 46,161 | 37,976,032 |
| 2024-05-06 | 8.2 | 8.26 | 8.14 | 8.24 | +1.6% | 42,035 | 34,550,784 |
| 2024-04-30 | 8.15 | 8.19 | 8.02 | 8.11 | -0.25% | 36,248 | 29,305,334 |
| 2024-04-29 | 8.14 | 8.18 | 7.9 | 8.13 | +0.12% | 65,169 | 52,412,694 |
| 2024-04-26 | 7.95 | 8.21 | 7.92 | 8.12 | +2.01% | 40,697 | 32,802,753 |
| 2024-04-25 | 7.91 | 8.03 | 7.83 | 7.96 | +0.51% | 26,580 | 21,175,371 |
| 2024-04-24 | 7.75 | 7.93 | 7.7 | 7.92 | +1.67% | 33,327 | 26,238,228 |
| 2024-04-23 | 7.44 | 7.85 | 7.35 | 7.79 | +4.7% | 55,423 | 42,693,436 |
| 2024-04-22 | 7.59 | 7.67 | 7.36 | 7.44 | -1.98% | 35,113 | 26,238,138 |
| 2024-04-19 | 7.59 | 7.81 | 7.5 | 7.59 | -1.04% | 36,856 | 28,045,469 |
| 2024-04-18 | 7.7 | 7.8 | 7.51 | 7.67 | -0.13% | 46,554 | 35,719,141 |
| 2024-04-17 | 7.45 | 7.72 | 7.35 | 7.68 | +7.56% | 76,902 | 57,785,952 |
| 2024-04-16 | 7.78 | 7.84 | 7.14 | 7.14 | -9.96% | 132,106 | 96,615,242 |
| 2024-04-15 | 8.18 | 8.38 | 7.77 | 7.93 | -3.65% | 91,121 | 72,471,413 |
| 2024-04-12 | 8.42 | 8.45 | 8.21 | 8.23 | -2.02% | 93,356 | 77,869,054 |
| 2024-04-11 | 7.9 | 8.69 | 7.82 | 8.4 | +5.93% | 171,596 | 143,777,535 |
| 2024-04-10 | 8.13 | 8.27 | 7.85 | 7.93 | -2.46% | 45,387 | 36,399,586 |
| 2024-04-09 | 7.83 | 8.14 | 7.82 | 8.13 | +3.57% | 68,234 | 54,703,188 |
| 2024-04-08 | 8.15 | 8.24 | 7.79 | 7.85 | -3.68% | 93,243 | 74,361,495 |
| 2024-04-03 | 8.34 | 8.37 | 8.1 | 8.15 | -2.04% | 71,423 | 58,381,835 |
| 2024-04-02 | 8.51 | 8.51 | 8.27 | 8.32 | -2.23% | 86,293 | 71,908,657 |
| 2024-04-01 | 8.22 | 8.59 | 8.22 | 8.51 | +3.03% | 141,213 | 119,017,555 |
| 2024-03-29 | 8.39 | 8.39 | 8.07 | 8.26 | -1.55% | 120,810 | 99,155,447 |
| 2024-03-28 | 8.26 | 8.9 | 8.26 | 8.39 | +2.69% | 225,301 | 192,340,990 |
| 2024-03-27 | 7.95 | 8.54 | 7.88 | 8.17 | +2.51% | 179,817 | 148,567,765 |
| 2024-03-26 | 8.23 | 8.28 | 7.81 | 7.97 | -2.45% | 112,685 | 89,967,653 |
| 2024-03-25 | 8.21 | 8.45 | 8.16 | 8.17 | -0.73% | 99,395 | 82,681,290 |
| 2024-03-22 | 8.12 | 8.4 | 8.08 | 8.23 | +1.11% | 117,949 | 98,052,996 |
| 2024-03-21 | 8.23 | 8.29 | 8.12 | 8.14 | -0.37% | 60,725 | 49,703,952 |
| 2024-03-20 | 7.9 | 8.35 | 7.88 | 8.17 | +2.9% | 105,283 | 86,074,216 |
| 2024-03-19 | 8.1 | 8.15 | 7.94 | 7.94 | -2.93% | 76,247 | 61,281,057 |
| 2024-03-18 | 7.84 | 8.24 | 7.7 | 8.18 | +3.68% | 110,856 | 88,819,988 |
| 2024-03-15 | 7.68 | 7.94 | 7.54 | 7.89 | +2.6% | 79,450 | 62,116,694 |
| 2024-03-14 | 7.63 | 7.85 | 7.58 | 7.69 | -0.52% | 96,865 | 74,595,129 |
| 2024-03-13 | 7.28 | 7.87 | 7.22 | 7.73 | +6.33% | 196,144 | 148,721,005 |
| 2024-03-12 | 7.24 | 7.3 | 7.17 | 7.27 | +0.69% | 61,787 | 44,721,267 |
| 2024-03-11 | 7.17 | 7.22 | 7.13 | 7.22 | +0.7% | 47,022 | 33,725,732 |
| 2024-03-08 | 7.14 | 7.22 | 7.11 | 7.17 | +0.28% | 43,459 | 31,134,798 |
| 2024-03-07 | 7.39 | 7.39 | 7.11 | 7.15 | -1.52% | 73,188 | 53,078,047 |
| 2024-03-06 | 6.98 | 7.29 | 6.93 | 7.26 | +4.31% | 104,185 | 74,644,212 |
| 2024-03-05 | 7 | 7.09 | 6.95 | 6.96 | -1.28% | 50,107 | 35,159,762 |
| 2024-03-04 | 7.13 | 7.18 | 6.97 | 7.05 | -0.98% | 56,031 | 39,516,077 |
| 2024-03-01 | 7.14 | 7.21 | 6.99 | 7.12 | -0.42% | 69,185 | 48,989,755 |
| 2024-02-29 | 6.89 | 7.16 | 6.86 | 7.15 | +1.42% | 91,515 | 64,602,510 |
| 2024-02-28 | 7.62 | 7.74 | 6.86 | 7.05 | -7.48% | 183,095 | 134,139,341 |
| 2024-02-27 | 7.54 | 7.62 | 7.02 | 7.62 | +0.93% | 169,566 | 125,733,883 |
| 2024-02-26 | 7.45 | 8.08 | 7.4 | 7.55 | +1.75% | 173,156 | 131,336,332 |
| 2024-02-23 | 7.25 | 7.44 | 7.02 | 7.42 | +4.07% | 112,407 | 81,540,562 |
| 2024-02-22 | 6.88 | 7.18 | 6.88 | 7.13 | +2.89% | 93,016 | 65,335,110 |
| 2024-02-21 | 6.71 | 7.15 | 6.63 | 6.93 | +3.13% | 89,035 | 62,037,300 |
| 2024-02-20 | 6.57 | 6.73 | 6.46 | 6.72 | +2.13% | 47,673 | 31,462,575 |
| 2024-02-19 | 6.44 | 6.75 | 6.43 | 6.58 | +3.3% | 59,639 | 39,291,503 |
| 2024-02-08 | 5.8 | 6.4 | 5.66 | 6.37 | +9.26% | 89,449 | 54,410,529 |
| 2024-02-07 | 6.01 | 6.14 | 5.67 | 5.83 | -3% | 72,799 | 42,840,601 |
| 2024-02-06 | 5.88 | 6.35 | 5.5 | 6.01 | +0.67% | 66,787 | 39,087,828 |
| 2024-02-05 | 6.29 | 6.34 | 5.85 | 5.97 | -8.15% | 83,196 | 49,383,900 |
| 2024-02-02 | 6.67 | 6.81 | 6.17 | 6.5 | -3.42% | 88,129 | 57,540,870 |
| 2024-02-01 | 6.83 | 6.83 | 6.48 | 6.73 | -2.18% | 63,446 | 42,040,514 |
| 2024-01-31 | 7.22 | 7.24 | 6.75 | 6.88 | -4.97% | 71,628 | 49,660,342 |
| 2024-01-30 | 7.25 | 7.41 | 7.19 | 7.24 | -1.36% | 55,102 | 40,169,522 |
| 2024-01-29 | 7.67 | 7.69 | 7.25 | 7.34 | -3.93% | 75,696 | 56,070,535 |
| 2024-01-26 | 7.84 | 7.98 | 7.64 | 7.64 | -2.55% | 66,689 | 51,739,385 |
| 2024-01-25 | 7.73 | 7.87 | 7.61 | 7.84 | +1.29% | 83,710 | 65,001,598 |
| 2024-01-24 | 7.71 | 7.92 | 7.39 | 7.74 | +0.13% | 94,062 | 71,740,460 |
| 2024-01-23 | 7.75 | 7.88 | 7.57 | 7.73 | -0.26% | 91,452 | 70,405,689 |
| 2024-01-22 | 8.3 | 8.59 | 7.72 | 7.75 | -7.85% | 141,493 | 115,437,179 |
| 2024-01-19 | 8.25 | 8.55 | 8.25 | 8.41 | +1.33% | 141,524 | 119,086,970 |
| 2024-01-18 | 8.08 | 8.3 | 7.97 | 8.3 | +1.97% | 78,160 | 63,416,052 |
| 2024-01-17 | 8.25 | 8.3 | 8.13 | 8.14 | -1.69% | 32,875 | 27,001,577 |
| 2024-01-16 | 8.25 | 8.31 | 8.11 | 8.28 | +0.36% | 36,530 | 29,982,847 |
| 2024-01-15 | 8.2 | 8.28 | 8.18 | 8.25 | -0.24% | 32,329 | 26,622,995 |
| 2024-01-12 | 8.25 | 8.4 | 8.18 | 8.27 | +0.73% | 48,245 | 40,022,684 |
| 2024-01-11 | 8.06 | 8.23 | 8.05 | 8.21 | +1.73% | 33,995 | 27,798,778 |
| 2024-01-10 | 8.06 | 8.2 | 7.97 | 8.07 | 0% | 39,661 | 32,129,622 |
| 2024-01-09 | 7.97 | 8.15 | 7.97 | 8.07 | +1.77% | 40,418 | 32,629,231 |
| 2024-01-08 | 8.07 | 8.1 | 7.92 | 7.93 | -1.73% | 49,959 | 40,145,154 |
| 2024-01-05 | 8.31 | 8.31 | 8.03 | 8.07 | -2.42% | 45,169 | 36,778,588 |
| 2024-01-04 | 8.26 | 8.29 | 8.21 | 8.27 | +0.12% | 26,489 | 21,860,952 |
| 2024-01-03 | 8.26 | 8.32 | 8.18 | 8.26 | -0.24% | 39,768 | 32,803,666 |
| 2024-01-02 | 8.21 | 8.33 | 8.16 | 8.28 | +1.22% | 43,550 | 36,052,052 |
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：