股票概览
10.47
+3.97%
+0.4
9.97
开盘价
10.61
最高价
9.97
最低价
165,812
成交量
数据更新至: 2025-03-25
技术指标
10.09
MA5 (5日均线)
9.91
MA10 (10日均线)
9.66
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 | 9.97 | 10.61 | 9.97 | 10.47 | +3.97% | 165,812 | 172,358,446 |
| 2025-03-24 | 10.1 | 10.34 | 9.81 | 10.07 | +0.2% | 95,816 | 96,468,863 |
| 2025-03-21 | 9.87 | 10.18 | 9.85 | 10.05 | +1.31% | 95,883 | 95,936,463 |
| 2025-03-20 | 9.95 | 10.05 | 9.81 | 9.92 | -0.1% | 52,546 | 52,062,842 |
| 2025-03-19 | 9.85 | 9.98 | 9.8 | 9.93 | +0.51% | 39,852 | 39,359,361 |
| 2025-03-18 | 9.81 | 9.91 | 9.78 | 9.88 | +0.2% | 47,855 | 47,107,414 |
| 2025-03-17 | 9.74 | 9.91 | 9.7 | 9.86 | +1.54% | 71,738 | 70,525,868 |
| 2025-03-14 | 9.6 | 9.8 | 9.52 | 9.71 | +0.94% | 53,843 | 52,081,410 |
| 2025-03-13 | 9.68 | 9.68 | 9.51 | 9.62 | +0.31% | 55,890 | 53,596,093 |
| 2025-03-12 | 9.44 | 9.84 | 9.37 | 9.59 | +1.8% | 70,540 | 67,640,775 |
| 2025-03-11 | 9.36 | 9.44 | 9.33 | 9.42 | +0.11% | 27,663 | 25,942,821 |
| 2025-03-10 | 9.45 | 9.5 | 9.36 | 9.41 | -0.32% | 27,830 | 26,209,506 |
| 2025-03-07 | 9.56 | 9.57 | 9.4 | 9.44 | -1.46% | 37,167 | 35,248,752 |
| 2025-03-06 | 9.47 | 9.69 | 9.43 | 9.58 | +1.27% | 59,292 | 56,932,060 |
| 2025-03-05 | 9.47 | 9.49 | 9.35 | 9.46 | 0% | 24,958 | 23,468,297 |
| 2025-03-04 | 9.37 | 9.5 | 9.26 | 9.46 | +1.39% | 37,534 | 35,410,578 |
| 2025-03-03 | 9.24 | 9.54 | 9.16 | 9.33 | +1.97% | 50,926 | 47,782,970 |
| 2025-02-28 | 9.35 | 9.36 | 9.15 | 9.15 | -2.24% | 36,790 | 34,008,981 |
| 2025-02-27 | 9.45 | 9.5 | 9.22 | 9.36 | -1.06% | 44,362 | 41,351,348 |
| 2025-02-26 | 9.42 | 9.54 | 9.31 | 9.46 | +0.53% | 32,947 | 31,186,525 |
| 2025-02-25 | 9.31 | 9.62 | 9.24 | 9.41 | +0.75% | 43,915 | 41,419,847 |
| 2025-02-24 | 9.42 | 9.48 | 9.26 | 9.34 | -0.85% | 41,806 | 39,181,558 |
| 2025-02-21 | 9.49 | 9.52 | 9.37 | 9.42 | -0.74% | 41,207 | 38,843,312 |
| 2025-02-20 | 9.52 | 9.53 | 9.38 | 9.49 | -0.73% | 40,083 | 37,884,077 |
| 2025-02-19 | 9.4 | 9.58 | 9.33 | 9.56 | +1.7% | 34,683 | 33,007,818 |
| 2025-02-18 | 9.6 | 9.72 | 9.39 | 9.4 | -1.88% | 48,232 | 46,065,577 |
| 2025-02-17 | 9.64 | 9.65 | 9.52 | 9.58 | -0.62% | 35,786 | 34,297,968 |
| 2025-02-14 | 9.71 | 9.89 | 9.62 | 9.64 | -0.31% | 44,043 | 42,840,994 |
| 2025-02-13 | 9.8 | 9.85 | 9.64 | 9.67 | -0.82% | 44,977 | 43,786,935 |
| 2025-02-12 | 9.59 | 9.96 | 9.58 | 9.75 | +1.56% | 61,332 | 59,958,447 |
| 2025-02-11 | 9.61 | 9.64 | 9.46 | 9.6 | -0.1% | 29,013 | 27,717,384 |
| 2025-02-10 | 9.6 | 9.65 | 9.53 | 9.61 | 0% | 34,351 | 32,919,764 |
| 2025-02-07 | 9.49 | 9.7 | 9.49 | 9.61 | +0.31% | 40,230 | 38,697,778 |
| 2025-02-06 | 9.44 | 9.58 | 9.39 | 9.58 | +1.48% | 32,023 | 30,415,045 |
| 2025-02-05 | 9.53 | 9.6 | 9.4 | 9.44 | -0.94% | 25,630 | 24,269,619 |
| 2025-01-27 | 9.49 | 9.6 | 9.47 | 9.53 | +0.11% | 24,833 | 23,723,659 |
| 2025-01-24 | 9.49 | 9.53 | 9.38 | 9.52 | +0.42% | 27,837 | 26,350,423 |
| 2025-01-23 | 9.49 | 9.6 | 9.46 | 9.48 | +0.74% | 35,679 | 34,011,045 |
| 2025-01-22 | 9.5 | 9.58 | 9.39 | 9.41 | -0.84% | 25,284 | 23,962,120 |
| 2025-01-21 | 9.61 | 9.61 | 9.44 | 9.49 | -0.21% | 26,561 | 25,265,033 |
| 2025-01-20 | 9.42 | 9.57 | 9.4 | 9.51 | +1.39% | 35,183 | 33,462,092 |
| 2025-01-17 | 9.24 | 9.39 | 9.22 | 9.38 | +0.97% | 22,467 | 20,959,569 |
| 2025-01-16 | 9.37 | 9.4 | 9.21 | 9.29 | +0.32% | 26,064 | 24,274,957 |
| 2025-01-15 | 9.28 | 9.39 | 9.24 | 9.26 | -0.86% | 19,426 | 18,060,678 |
| 2025-01-14 | 9.02 | 9.35 | 8.99 | 9.34 | +4.59% | 34,387 | 31,761,296 |
| 2025-01-13 | 8.9 | 8.98 | 8.8 | 8.93 | -0.56% | 20,052 | 17,845,385 |
| 2025-01-10 | 9.21 | 9.29 | 8.97 | 8.98 | -3.44% | 32,544 | 29,736,967 |
| 2025-01-09 | 9.29 | 9.54 | 9.26 | 9.3 | -0.85% | 33,335 | 31,224,711 |
| 2025-01-08 | 9.39 | 9.57 | 9.14 | 9.38 | -0.11% | 54,922 | 51,390,527 |
| 2025-01-07 | 8.97 | 9.43 | 8.97 | 9.39 | +4.33% | 48,216 | 44,723,090 |
| 2025-01-06 | 8.89 | 9.06 | 8.77 | 9 | +1.24% | 26,883 | 24,071,482 |
| 2025-01-03 | 9.18 | 9.28 | 8.88 | 8.89 | -3.26% | 40,165 | 36,354,575 |
| 2025-01-02 | 9.52 | 9.53 | 9.1 | 9.19 | -4.67% | 48,562 | 45,270,177 |
| 2024-12-31 | 9.44 | 9.79 | 9.18 | 9.64 | +2.23% | 68,399 | 64,793,663 |
| 2024-12-30 | 9.61 | 9.62 | 9.41 | 9.43 | -1.77% | 29,508 | 28,026,898 |
| 2024-12-27 | 9.43 | 9.78 | 9.38 | 9.6 | +2.35% | 44,057 | 42,336,414 |
| 2024-12-26 | 9.29 | 9.44 | 9.29 | 9.38 | +1.19% | 31,564 | 29,653,561 |
| 2024-12-25 | 9.41 | 9.48 | 9.2 | 9.27 | -1.59% | 37,936 | 35,300,185 |
| 2024-12-24 | 9.53 | 9.58 | 9.28 | 9.42 | -0.63% | 46,188 | 43,411,641 |
| 2024-12-23 | 10 | 10 | 9.43 | 9.48 | -5.29% | 97,875 | 94,482,088 |
| 2024-12-20 | 10.18 | 10.18 | 9.96 | 10.01 | -0.69% | 62,187 | 62,388,352 |
| 2024-12-19 | 10.24 | 10.34 | 10.07 | 10.08 | -3.26% | 89,754 | 91,017,088 |
| 2024-12-18 | 10.61 | 10.62 | 10.12 | 10.42 | -1.7% | 130,067 | 134,206,881 |
| 2024-12-17 | 10.25 | 10.69 | 10.06 | 10.6 | +3.62% | 214,524 | 224,429,635 |
| 2024-12-16 | 10.15 | 10.46 | 10.06 | 10.23 | +0.29% | 86,712 | 88,636,777 |
| 2024-12-13 | 9.92 | 10.32 | 9.86 | 10.2 | +2.1% | 108,180 | 109,460,945 |
| 2024-12-12 | 10.02 | 10.03 | 9.85 | 9.99 | -0.3% | 68,487 | 67,980,369 |
| 2024-12-11 | 9.98 | 10.09 | 9.93 | 10.02 | +0.5% | 50,035 | 50,069,883 |
| 2024-12-10 | 10.27 | 10.32 | 9.96 | 9.97 | -1.09% | 87,624 | 88,532,998 |
| 2024-12-09 | 9.88 | 10.2 | 9.83 | 10.08 | +1.82% | 104,008 | 104,844,606 |
| 2024-12-06 | 9.85 | 9.91 | 9.75 | 9.9 | +0.41% | 50,524 | 49,748,880 |
| 2024-12-05 | 9.78 | 9.94 | 9.76 | 9.86 | +0.2% | 46,116 | 45,361,099 |
| 2024-12-04 | 10 | 10.11 | 9.76 | 9.84 | -1.7% | 75,039 | 74,541,390 |
| 2024-12-03 | 9.95 | 10.07 | 9.9 | 10.01 | +0.4% | 84,416 | 84,437,097 |
| 2024-12-02 | 9.91 | 9.97 | 9.86 | 9.97 | +0.81% | 70,149 | 69,626,622 |
| 2024-11-29 | 9.96 | 10.02 | 9.7 | 9.89 | -0.3% | 93,520 | 92,295,932 |
| 2024-11-28 | 10.13 | 10.13 | 9.86 | 9.92 | -2.27% | 95,446 | 95,222,185 |
| 2024-11-27 | 9.97 | 10.2 | 9.83 | 10.15 | +1.5% | 91,894 | 92,271,342 |
| 2024-11-26 | 10.2 | 10.33 | 9.97 | 10 | -2.44% | 117,246 | 118,305,193 |
| 2024-11-25 | 10.08 | 10.48 | 9.85 | 10.25 | +0.99% | 162,284 | 164,452,528 |
| 2024-11-22 | 10.7 | 10.89 | 10.06 | 10.15 | -4.78% | 271,193 | 283,379,897 |
| 2024-11-21 | 10.29 | 11.1 | 10.2 | 10.66 | +1.52% | 316,211 | 339,903,819 |
| 2024-11-20 | 9.69 | 10.95 | 9.54 | 10.5 | +5.53% | 344,841 | 356,572,771 |
| 2024-11-19 | 9.78 | 10.12 | 9.6 | 9.95 | -2.26% | 259,025 | 254,008,806 |
| 2024-11-18 | 9.44 | 10.2 | 9.09 | 10.18 | +8.07% | 307,227 | 296,113,822 |
| 2024-11-15 | 9.21 | 9.5 | 9.2 | 9.42 | +1.95% | 165,722 | 156,011,514 |
| 2024-11-14 | 9.2 | 9.42 | 9.15 | 9.24 | -0.22% | 132,653 | 123,418,146 |
| 2024-11-13 | 9.1 | 9.28 | 9.05 | 9.26 | +1.42% | 86,076 | 79,092,322 |
| 2024-11-12 | 9.22 | 9.3 | 9.07 | 9.13 | -0.76% | 95,706 | 87,802,829 |
| 2024-11-11 | 9.11 | 9.23 | 9.07 | 9.2 | +1.21% | 115,796 | 106,171,978 |
| 2024-11-08 | 9.23 | 9.3 | 9.05 | 9.09 | -0.98% | 94,615 | 86,554,319 |
| 2024-11-07 | 9.03 | 9.18 | 8.96 | 9.18 | +1.89% | 71,022 | 64,517,749 |
| 2024-11-06 | 9.01 | 9.07 | 8.89 | 9.01 | +0.11% | 70,890 | 63,745,889 |
| 2024-11-05 | 8.92 | 9.02 | 8.86 | 9 | +0.9% | 81,113 | 72,515,035 |
| 2024-11-04 | 8.87 | 8.96 | 8.83 | 8.92 | +0.22% | 63,947 | 56,773,482 |
| 2024-11-01 | 9.04 | 9.13 | 8.82 | 8.9 | -2.41% | 73,791 | 66,128,468 |
| 2024-10-31 | 9.22 | 9.25 | 9.07 | 9.12 | 0% | 69,423 | 63,438,157 |
| 2024-10-30 | 9.18 | 9.38 | 9.02 | 9.12 | -1.19% | 83,182 | 76,035,187 |
| 2024-10-29 | 9.31 | 9.44 | 9.18 | 9.23 | -0.43% | 78,623 | 73,171,348 |
| 2024-10-28 | 9.1 | 9.28 | 9.08 | 9.27 | +1.87% | 69,985 | 64,363,761 |
| 2024-10-25 | 8.99 | 9.11 | 8.99 | 9.1 | +0.66% | 59,841 | 54,256,456 |
| 2024-10-24 | 8.99 | 9.13 | 8.94 | 9.04 | +1.12% | 55,095 | 49,796,180 |
| 2024-10-23 | 9.12 | 9.12 | 8.92 | 8.94 | -2.3% | 74,085 | 66,791,042 |
| 2024-10-22 | 8.88 | 9.2 | 8.84 | 9.15 | +3.04% | 96,822 | 87,620,728 |
| 2024-10-21 | 8.83 | 8.91 | 8.78 | 8.88 | +1.14% | 82,429 | 72,914,733 |
| 2024-10-18 | 8.5 | 8.88 | 8.46 | 8.78 | +2.57% | 81,534 | 71,309,872 |
| 2024-10-17 | 8.66 | 8.9 | 8.56 | 8.56 | +0.35% | 73,583 | 64,243,957 |
| 2024-10-16 | 8.39 | 8.6 | 8.36 | 8.53 | +0.12% | 37,698 | 32,078,275 |
| 2024-10-15 | 8.56 | 8.69 | 8.47 | 8.52 | -1.16% | 49,700 | 42,707,181 |
| 2024-10-14 | 8.49 | 8.65 | 8.35 | 8.62 | +2.01% | 47,863 | 40,884,004 |
| 2024-10-11 | 8.75 | 8.77 | 8.36 | 8.45 | -4.09% | 68,588 | 58,533,688 |
| 2024-10-10 | 8.64 | 9 | 8.53 | 8.81 | +1.97% | 84,020 | 73,786,244 |
| 2024-10-09 | 9.26 | 9.27 | 8.64 | 8.64 | -8.96% | 119,081 | 106,442,369 |
| 2024-10-08 | 10.03 | 10.11 | 9 | 9.49 | +3.15% | 230,512 | 219,225,557 |
| 2024-09-30 | 8.85 | 9.26 | 8.59 | 9.2 | +7.85% | 156,810 | 140,683,059 |
| 2024-09-27 | 8.35 | 8.53 | 8.3 | 8.53 | +3.39% | 51,602 | 43,400,120 |
| 2024-09-26 | 8.04 | 8.25 | 8.04 | 8.25 | +1.98% | 39,100 | 31,877,823 |
| 2024-09-25 | 8.2 | 8.3 | 8.09 | 8.09 | -0.25% | 44,081 | 36,161,429 |
| 2024-09-24 | 7.96 | 8.11 | 7.89 | 8.11 | +2.66% | 35,294 | 28,393,033 |
| 2024-09-23 | 7.96 | 8.04 | 7.86 | 7.9 | -0.63% | 15,447 | 12,282,183 |
| 2024-09-20 | 8.03 | 8.1 | 7.92 | 7.95 | -1.49% | 18,869 | 15,078,809 |
| 2024-09-19 | 7.98 | 8.1 | 7.94 | 8.07 | +1.77% | 21,467 | 17,269,938 |
| 2024-09-18 | 7.94 | 7.98 | 7.79 | 7.93 | -0.13% | 18,742 | 14,775,942 |
| 2024-09-13 | 8.05 | 8.09 | 7.92 | 7.94 | -1.24% | 16,600 | 13,280,230 |
| 2024-09-12 | 8.04 | 8.12 | 8.03 | 8.04 | 0% | 14,275 | 11,527,987 |
| 2024-09-11 | 8.02 | 8.12 | 8.01 | 8.04 | -0.37% | 12,170 | 9,804,471 |
| 2024-09-10 | 8.03 | 8.07 | 7.93 | 8.07 | +1.25% | 17,076 | 13,665,449 |
| 2024-09-09 | 8 | 8.05 | 7.89 | 7.97 | 0% | 19,031 | 15,182,250 |
| 2024-09-06 | 8.11 | 8.13 | 7.97 | 7.97 | -1.73% | 21,123 | 16,983,919 |
| 2024-09-05 | 8.09 | 8.19 | 8.07 | 8.11 | -0.37% | 17,556 | 14,249,167 |
| 2024-09-04 | 8.08 | 8.17 | 8.04 | 8.14 | +0.25% | 19,696 | 15,980,874 |
| 2024-09-03 | 8.09 | 8.15 | 8.03 | 8.12 | +0.5% | 25,987 | 21,039,281 |
| 2024-09-02 | 8.17 | 8.27 | 8.03 | 8.08 | -0.49% | 62,117 | 50,775,687 |
| 2024-08-30 | 7.83 | 8.2 | 7.83 | 8.12 | +2.92% | 52,423 | 42,375,780 |
| 2024-08-29 | 7.81 | 7.94 | 7.75 | 7.89 | +1.02% | 19,460 | 15,329,637 |
| 2024-08-28 | 7.76 | 7.91 | 7.69 | 7.81 | +0.13% | 15,703 | 12,241,372 |
| 2024-08-27 | 7.8 | 7.89 | 7.72 | 7.8 | -1.02% | 17,072 | 13,297,735 |
| 2024-08-26 | 7.63 | 7.9 | 7.63 | 7.88 | +2.47% | 25,813 | 20,198,516 |
| 2024-08-23 | 7.77 | 7.77 | 7.55 | 7.69 | -0.13% | 25,978 | 19,877,135 |
| 2024-08-22 | 7.85 | 7.9 | 7.69 | 7.7 | -1.41% | 22,856 | 17,850,417 |
| 2024-08-21 | 7.76 | 7.86 | 7.74 | 7.81 | -0.26% | 33,958 | 26,448,209 |
| 2024-08-20 | 8.3 | 8.47 | 7.78 | 7.83 | -2.73% | 76,589 | 61,199,227 |
| 2024-08-19 | 7.99 | 8.08 | 7.94 | 8.05 | +0.75% | 19,566 | 15,711,440 |
| 2024-08-16 | 8.05 | 8.13 | 7.98 | 7.99 | -1.24% | 23,095 | 18,602,722 |
| 2024-08-15 | 8.02 | 8.14 | 7.94 | 8.09 | +0.87% | 32,119 | 25,828,372 |
| 2024-08-14 | 7.94 | 8.05 | 7.93 | 8.02 | +0.88% | 27,483 | 21,974,639 |
| 2024-08-13 | 7.85 | 7.95 | 7.72 | 7.95 | +1.15% | 23,557 | 18,530,069 |
| 2024-08-12 | 7.79 | 8.01 | 7.79 | 7.86 | +0.13% | 22,739 | 17,916,548 |
| 2024-08-09 | 7.88 | 7.96 | 7.85 | 7.85 | -0.51% | 15,891 | 12,559,034 |
| 2024-08-08 | 7.85 | 7.95 | 7.7 | 7.89 | 0% | 27,470 | 21,553,075 |
| 2024-08-07 | 7.85 | 7.93 | 7.85 | 7.89 | +0.13% | 19,709 | 15,555,929 |
| 2024-08-06 | 7.82 | 7.95 | 7.8 | 7.88 | +1.03% | 23,350 | 18,381,879 |
| 2024-08-05 | 7.87 | 8.03 | 7.75 | 7.8 | -1.89% | 36,561 | 28,805,192 |
| 2024-08-02 | 8.07 | 8.15 | 7.93 | 7.95 | -1.97% | 40,635 | 32,702,964 |
| 2024-08-01 | 8 | 8.23 | 7.94 | 8.11 | +2.01% | 54,336 | 43,945,928 |
| 2024-07-31 | 7.65 | 7.98 | 7.65 | 7.95 | +3.11% | 47,118 | 37,217,641 |
| 2024-07-30 | 7.7 | 7.74 | 7.58 | 7.71 | +0.13% | 27,719 | 21,277,835 |
| 2024-07-29 | 7.77 | 7.81 | 7.66 | 7.7 | -1.16% | 33,426 | 25,751,685 |
| 2024-07-26 | 7.68 | 7.9 | 7.6 | 7.79 | +0.26% | 48,275 | 37,386,450 |
| 2024-07-25 | 7.55 | 7.89 | 7.51 | 7.77 | +2.51% | 74,616 | 57,976,015 |
| 2024-07-24 | 7.5 | 7.67 | 7.42 | 7.58 | +0.26% | 58,489 | 44,167,276 |
| 2024-07-23 | 7.69 | 7.84 | 7.5 | 7.56 | -1.05% | 71,035 | 54,219,790 |
| 2024-07-22 | 8.3 | 8.3 | 7.64 | 7.64 | -2.18% | 115,906 | 90,981,151 |
| 2024-07-19 | 7.81 | 7.81 | 7.81 | 7.81 | +10% | 35,694 | 27,877,014 |
| 2024-07-18 | 7.02 | 7.11 | 6.93 | 7.1 | +0.71% | 17,640 | 12,382,397 |
| 2024-07-17 | 7.12 | 7.15 | 7.02 | 7.05 | -0.84% | 16,613 | 11,731,539 |
| 2024-07-16 | 7.11 | 7.18 | 7.06 | 7.11 | -0.42% | 14,366 | 10,209,599 |
| 2024-07-15 | 7.28 | 7.31 | 7.1 | 7.14 | -1.92% | 16,310 | 11,696,540 |
| 2024-07-12 | 7.37 | 7.44 | 7.27 | 7.28 | -1.36% | 21,058 | 15,434,714 |
| 2024-07-11 | 7.2 | 7.4 | 7.2 | 7.38 | +3.94% | 27,433 | 20,051,775 |
| 2024-07-10 | 7.25 | 7.27 | 7.1 | 7.1 | -2.07% | 18,768 | 13,447,764 |
| 2024-07-09 | 7.14 | 7.3 | 7.02 | 7.25 | +1.54% | 27,230 | 19,560,203 |
| 2024-07-08 | 7.38 | 7.39 | 7.1 | 7.14 | -3.77% | 25,179 | 18,110,254 |
| 2024-07-05 | 7.3 | 7.42 | 7.25 | 7.42 | +0.95% | 14,206 | 10,406,381 |
| 2024-07-04 | 7.53 | 7.58 | 7.33 | 7.35 | -2.26% | 22,746 | 16,870,759 |
| 2024-07-03 | 7.66 | 7.69 | 7.51 | 7.52 | -1.83% | 18,625 | 14,129,386 |
| 2024-07-02 | 7.83 | 7.84 | 7.65 | 7.66 | -1.79% | 24,939 | 19,263,987 |
| 2024-07-01 | 7.75 | 7.89 | 7.68 | 7.8 | -0.13% | 16,356 | 12,681,983 |
| 2024-06-28 | 7.78 | 7.95 | 7.75 | 7.81 | 0% | 19,192 | 15,094,025 |
| 2024-06-27 | 8 | 8.06 | 7.81 | 7.81 | -2.74% | 16,717 | 13,233,136 |
| 2024-06-26 | 7.76 | 8.05 | 7.69 | 8.03 | +3.35% | 23,006 | 18,124,587 |
| 2024-06-25 | 7.97 | 8.01 | 7.74 | 7.77 | -2.02% | 23,028 | 18,103,022 |
| 2024-06-24 | 8.12 | 8.12 | 7.85 | 7.93 | -2.34% | 32,391 | 25,676,764 |
| 2024-06-21 | 8.08 | 8.2 | 7.97 | 8.12 | +0.62% | 21,053 | 17,087,822 |
| 2024-06-20 | 8.25 | 8.28 | 8.06 | 8.07 | -2.77% | 40,097 | 32,679,367 |
| 2024-06-19 | 8.3 | 8.5 | 8.14 | 8.3 | +0.85% | 45,536 | 37,923,970 |
| 2024-06-18 | 8.13 | 8.24 | 8.04 | 8.23 | +1.11% | 38,179 | 31,122,868 |
| 2024-06-17 | 7.94 | 8.21 | 7.94 | 8.14 | 0% | 41,222 | 33,318,099 |
| 2024-06-14 | 8.25 | 8.3 | 8.1 | 8.14 | +0.99% | 59,872 | 49,140,019 |
| 2024-06-13 | 8.01 | 8.37 | 8.01 | 8.06 | +1.26% | 57,722 | 47,069,111 |
| 2024-06-12 | 7.86 | 8.02 | 7.81 | 7.96 | +1.27% | 29,166 | 23,195,454 |
| 2024-06-11 | 7.79 | 7.89 | 7.51 | 7.86 | +1.42% | 27,574 | 21,292,518 |
| 2024-06-07 | 7.94 | 8.02 | 7.73 | 7.75 | -0.9% | 45,624 | 35,780,011 |
| 2024-06-06 | 8.15 | 8.21 | 7.8 | 7.82 | -3.58% | 48,008 | 38,016,380 |
| 2024-06-05 | 8.38 | 8.38 | 8.1 | 8.11 | -3.45% | 29,181 | 23,925,486 |
| 2024-06-04 | 8.33 | 8.47 | 8.1 | 8.4 | +0.48% | 35,524 | 29,379,351 |
| 2024-06-03 | 8.51 | 8.55 | 8.27 | 8.36 | -2.11% | 31,171 | 26,174,082 |
| 2024-05-31 | 8.51 | 8.61 | 8.46 | 8.54 | +0.95% | 24,300 | 20,738,540 |
| 2024-05-30 | 8.5 | 8.59 | 8.44 | 8.46 | -1.17% | 26,816 | 22,820,723 |
| 2024-05-29 | 8.6 | 8.73 | 8.51 | 8.56 | -1.95% | 47,843 | 41,091,424 |
| 2024-05-28 | 8.46 | 8.9 | 8.4 | 8.73 | +2.95% | 70,155 | 60,896,802 |
| 2024-05-27 | 8.46 | 8.54 | 8.34 | 8.48 | +0.24% | 24,647 | 20,726,530 |
| 2024-05-24 | 8.59 | 8.63 | 8.41 | 8.46 | -1.17% | 28,322 | 24,093,458 |
| 2024-05-23 | 8.7 | 8.7 | 8.43 | 8.56 | -1.83% | 45,501 | 38,939,661 |
| 2024-05-22 | 8.61 | 8.78 | 8.61 | 8.72 | +0.69% | 28,765 | 25,091,411 |
| 2024-05-21 | 8.87 | 8.88 | 8.66 | 8.66 | -2.81% | 45,763 | 39,919,688 |
| 2024-05-20 | 8.87 | 9.02 | 8.86 | 8.91 | -0.56% | 42,668 | 38,062,542 |
| 2024-05-17 | 8.83 | 9.06 | 8.73 | 8.96 | +1.7% | 48,652 | 43,245,454 |
| 2024-05-16 | 8.77 | 8.94 | 8.77 | 8.81 | +0.46% | 42,749 | 37,815,460 |
| 2024-05-15 | 8.93 | 8.93 | 8.76 | 8.77 | -1.9% | 34,191 | 30,240,714 |
| 2024-05-14 | 8.92 | 8.98 | 8.88 | 8.94 | +0.68% | 38,211 | 34,104,789 |
| 2024-05-13 | 9.08 | 9.08 | 8.83 | 8.88 | -2.42% | 60,454 | 53,940,298 |
| 2024-05-10 | 9.18 | 9.22 | 9.06 | 9.1 | -0.66% | 49,157 | 44,855,283 |
| 2024-05-09 | 9.05 | 9.23 | 9.02 | 9.16 | +1.1% | 48,547 | 44,468,681 |
| 2024-05-08 | 9.17 | 9.27 | 9.05 | 9.06 | -1.09% | 62,243 | 56,959,950 |
| 2024-05-07 | 9.02 | 9.23 | 8.92 | 9.16 | +1.55% | 75,108 | 68,167,613 |
| 2024-05-06 | 8.91 | 9.04 | 8.9 | 9.02 | +2.27% | 67,896 | 61,025,773 |
| 2024-04-30 | 8.98 | 9.01 | 8.71 | 8.82 | -1.78% | 74,938 | 66,286,924 |
| 2024-04-29 | 8.98 | 9.16 | 8.84 | 8.98 | -0.44% | 113,526 | 102,029,298 |
| 2024-04-26 | 8.88 | 9.1 | 8.62 | 9.02 | +1.69% | 109,896 | 97,446,445 |
| 2024-04-25 | 8.71 | 8.9 | 8.65 | 8.87 | +1.72% | 55,339 | 48,864,073 |
| 2024-04-24 | 8.53 | 8.75 | 8.49 | 8.72 | +2.23% | 43,746 | 37,892,867 |
| 2024-04-23 | 8.42 | 8.58 | 8.37 | 8.53 | +2.4% | 51,848 | 43,988,831 |
| 2024-04-22 | 8.36 | 8.46 | 8.12 | 8.33 | -0.36% | 40,049 | 33,374,135 |
| 2024-04-19 | 8.38 | 8.49 | 8.27 | 8.36 | -0.59% | 54,744 | 45,722,274 |
| 2024-04-18 | 8.46 | 8.58 | 8.28 | 8.41 | +0.48% | 61,832 | 52,354,095 |
| 2024-04-17 | 8.03 | 8.46 | 7.99 | 8.37 | +7.45% | 85,987 | 71,328,799 |
| 2024-04-16 | 8.37 | 8.47 | 7.77 | 7.79 | -8.03% | 92,176 | 73,165,936 |
| 2024-04-15 | 8.79 | 8.85 | 8.2 | 8.47 | -3.09% | 81,819 | 69,771,988 |
| 2024-04-12 | 8.79 | 8.92 | 8.7 | 8.74 | -0.46% | 50,151 | 44,167,373 |
| 2024-04-11 | 8.56 | 8.91 | 8.55 | 8.78 | +1.86% | 65,988 | 57,892,037 |
| 2024-04-10 | 9 | 9.04 | 8.53 | 8.62 | -3.69% | 84,298 | 73,537,846 |
| 2024-04-09 | 9.01 | 9.11 | 8.8 | 8.95 | -0.22% | 60,899 | 54,358,618 |
| 2024-04-08 | 9.3 | 9.3 | 8.95 | 8.97 | -3.65% | 90,801 | 82,650,610 |
| 2024-04-03 | 9.49 | 9.57 | 9.22 | 9.31 | -2.92% | 81,370 | 75,856,280 |
| 2024-04-02 | 9.53 | 9.68 | 9.4 | 9.59 | +0.42% | 101,405 | 96,693,817 |
| 2024-04-01 | 9.45 | 9.58 | 9.39 | 9.55 | +1.06% | 96,457 | 91,645,659 |
| 2024-03-29 | 9.25 | 9.47 | 9.24 | 9.45 | +2.16% | 95,179 | 89,331,377 |
| 2024-03-28 | 8.98 | 9.42 | 8.98 | 9.25 | +2.78% | 116,898 | 107,807,204 |
| 2024-03-27 | 9.49 | 9.62 | 8.99 | 9 | -5.06% | 125,587 | 116,240,430 |
| 2024-03-26 | 9.7 | 9.78 | 9.26 | 9.48 | -3.46% | 160,804 | 152,774,934 |
| 2024-03-25 | 10.17 | 10.32 | 9.74 | 9.82 | -5.85% | 176,873 | 178,458,929 |
| 2024-03-22 | 10.35 | 10.54 | 10.12 | 10.43 | -1.42% | 252,768 | 260,476,182 |
| 2024-03-21 | 9.89 | 10.95 | 9.76 | 10.58 | +6.33% | 352,583 | 361,390,120 |
| 2024-03-20 | 9.6 | 10.43 | 9.52 | 9.95 | +3.65% | 276,069 | 274,756,745 |
| 2024-03-19 | 9.55 | 9.76 | 9.45 | 9.6 | -0.83% | 167,896 | 160,607,040 |
| 2024-03-18 | 9.3 | 9.71 | 9.26 | 9.68 | +3.97% | 211,691 | 201,079,382 |
| 2024-03-15 | 9.13 | 9.44 | 9.1 | 9.31 | +0.54% | 108,483 | 100,617,819 |
| 2024-03-14 | 9.44 | 9.44 | 9.01 | 9.26 | -2.11% | 155,327 | 143,186,583 |
| 2024-03-13 | 9.21 | 9.53 | 9.13 | 9.46 | +2.71% | 218,929 | 205,271,891 |
| 2024-03-12 | 9.17 | 9.25 | 9.06 | 9.21 | +0.55% | 142,809 | 130,716,821 |
| 2024-03-11 | 9 | 9.23 | 8.91 | 9.16 | +0.99% | 152,921 | 138,969,366 |
| 2024-03-08 | 9.04 | 9.12 | 8.8 | 9.07 | +0.55% | 148,576 | 133,319,348 |
| 2024-03-07 | 9.24 | 9.36 | 8.9 | 9.02 | -2.28% | 239,636 | 218,298,642 |
| 2024-03-06 | 8.88 | 9.73 | 8.88 | 9.23 | +4.29% | 351,915 | 329,019,074 |
| 2024-03-05 | 8.9 | 8.96 | 8.74 | 8.85 | -2.1% | 169,122 | 149,866,938 |
| 2024-03-04 | 9.08 | 9.21 | 8.72 | 9.04 | -3.21% | 319,768 | 286,437,347 |
| 2024-03-01 | 9 | 9.57 | 8.84 | 9.34 | +7.36% | 458,189 | 423,216,817 |
| 2024-02-29 | 7.9 | 8.7 | 7.8 | 8.7 | +9.99% | 194,041 | 160,767,606 |
| 2024-02-28 | 8.65 | 8.87 | 7.88 | 7.91 | -8.45% | 193,722 | 162,926,561 |
| 2024-02-27 | 8.31 | 8.72 | 8.21 | 8.64 | +2.73% | 118,471 | 100,876,846 |
| 2024-02-26 | 8.33 | 8.56 | 8.18 | 8.41 | +2.81% | 138,577 | 116,154,440 |
| 2024-02-23 | 7.97 | 8.19 | 7.86 | 8.18 | +2.25% | 131,461 | 105,572,367 |
| 2024-02-22 | 7.88 | 8.01 | 7.74 | 8 | +1.78% | 126,229 | 99,422,971 |
| 2024-02-21 | 7.45 | 8.12 | 7.41 | 7.86 | +4.11% | 149,970 | 118,059,184 |
| 2024-02-20 | 7.49 | 7.61 | 7.34 | 7.55 | 0% | 111,164 | 83,481,998 |
| 2024-02-19 | 7.38 | 7.75 | 7.26 | 7.55 | +4.57% | 187,065 | 140,542,185 |
| 2024-02-08 | 6.65 | 7.22 | 6.6 | 7.22 | +10.06% | 207,442 | 144,107,008 |
| 2024-02-07 | 6.78 | 6.86 | 6.42 | 6.56 | -2.96% | 169,792 | 112,962,711 |
| 2024-02-06 | 6.25 | 6.95 | 6.1 | 6.76 | -0.29% | 238,143 | 154,032,132 |
| 2024-02-05 | 7.5 | 7.5 | 6.78 | 6.78 | -9.96% | 140,333 | 96,484,834 |
| 2024-02-02 | 8.01 | 8.13 | 7.28 | 7.53 | -5.4% | 141,146 | 109,257,229 |
| 2024-02-01 | 8.15 | 8.17 | 7.78 | 7.96 | -1.97% | 130,946 | 104,570,148 |
| 2024-01-31 | 8.5 | 8.65 | 8.06 | 8.12 | -5.36% | 118,437 | 98,584,995 |
| 2024-01-30 | 8.88 | 8.88 | 8.55 | 8.58 | -3.81% | 114,600 | 99,529,345 |
| 2024-01-29 | 9.42 | 9.46 | 8.89 | 8.92 | -5.31% | 137,945 | 125,657,861 |
| 2024-01-26 | 9.48 | 9.66 | 9.37 | 9.42 | -0.74% | 132,777 | 125,623,568 |
| 2024-01-25 | 9.3 | 9.52 | 9.12 | 9.49 | +1.82% | 172,277 | 161,486,819 |
| 2024-01-24 | 9.54 | 9.54 | 8.99 | 9.32 | -1.06% | 192,449 | 177,631,072 |
| 2024-01-23 | 9.22 | 9.71 | 9.18 | 9.42 | +0.75% | 200,131 | 189,451,979 |
| 2024-01-22 | 9.93 | 10.07 | 9.24 | 9.35 | -6.69% | 257,500 | 248,263,512 |
| 2024-01-19 | 9.67 | 10.24 | 9.61 | 10.02 | +3.62% | 327,980 | 327,747,632 |
| 2024-01-18 | 9.68 | 9.76 | 9.33 | 9.67 | -0.1% | 268,090 | 255,843,039 |
| 2024-01-17 | 10.19 | 10.19 | 9.62 | 9.68 | -5% | 347,475 | 343,752,587 |
| 2024-01-16 | 10.02 | 10.43 | 9.93 | 10.19 | +3.14% | 471,134 | 481,306,183 |
| 2024-01-15 | 9.87 | 9.97 | 9.74 | 9.88 | +0.82% | 223,493 | 220,476,277 |
| 2024-01-12 | 10.16 | 10.31 | 9.8 | 9.8 | -3.54% | 371,220 | 372,501,743 |
| 2024-01-11 | 10.05 | 10.34 | 9.97 | 10.16 | -1.65% | 423,615 | 429,544,725 |
| 2024-01-10 | 9.8 | 10.65 | 9.7 | 10.33 | +4.24% | 574,605 | 583,999,722 |
| 2024-01-09 | 10.03 | 10.19 | 9.68 | 9.91 | -7.81% | 617,331 | 608,315,379 |
| 2024-01-08 | 10.82 | 11.1 | 10.75 | 10.75 | -9.97% | 409,198 | 442,032,888 |
| 2024-01-05 | 12.38 | 13.89 | 11.37 | 11.94 | -5.46% | 981,164 | 1,191,728,169 |
| 2024-01-04 | 11.4 | 12.63 | 11.4 | 12.63 | +10.02% | 522,077 | 637,952,194 |
| 2024-01-03 | 11.48 | 11.48 | 10.88 | 11.48 | +9.96% | 598,707 | 681,481,880 |
| 2024-01-02 | 10.09 | 10.44 | 10.06 | 10.44 | +10.01% | 164,211 | 169,828,285 |
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：