股票概览
9.7
-2.22%
-0.22
9.92
开盘价
9.92
最高价
9.52
最低价
51,690
成交量
数据更新至: 2025-03-25
技术指标
10.02
MA5 (5日均线)
10.78
MA10 (10日均线)
10.07
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 | 9.92 | 9.92 | 9.52 | 9.7 | -2.22% | 51,690 | 50,019,694 |
| 2025-03-24 | 10 | 10.1 | 9.82 | 9.92 | -1% | 69,427 | 69,015,641 |
| 2025-03-21 | 10.13 | 10.17 | 9.94 | 10.02 | -1.28% | 85,889 | 85,999,375 |
| 2025-03-20 | 10.25 | 10.55 | 10.11 | 10.15 | -1.65% | 128,654 | 132,040,783 |
| 2025-03-19 | 10.39 | 10.41 | 10.08 | 10.32 | -1.71% | 124,480 | 127,404,420 |
| 2025-03-18 | 10.68 | 10.74 | 10.29 | 10.5 | -0.19% | 146,597 | 153,865,600 |
| 2025-03-17 | 11.07 | 11.07 | 10.4 | 10.52 | -7.39% | 186,959 | 200,084,045 |
| 2025-03-14 | 10.94 | 12.2 | 10.94 | 11.36 | -6.58% | 343,541 | 381,058,901 |
| 2025-03-13 | 12.3 | 13.66 | 11.84 | 12.16 | -7.6% | 382,963 | 473,782,486 |
| 2025-03-12 | 13.16 | 13.16 | 12.2 | 13.16 | +10.03% | 409,444 | 527,718,594 |
| 2025-03-11 | 11.96 | 11.96 | 11.96 | 11.96 | +10.03% | 26,328 | 31,488,874 |
| 2025-03-10 | 10.87 | 10.87 | 10.87 | 10.87 | +10.02% | 36,238 | 39,391,228 |
| 2025-03-07 | 9 | 9.88 | 8.94 | 9.88 | +10.02% | 82,286 | 80,172,596 |
| 2025-03-06 | 9.01 | 9.22 | 8.88 | 8.98 | -0.22% | 46,965 | 42,364,392 |
| 2025-03-05 | 8.88 | 9.22 | 8.88 | 9 | +0.67% | 64,351 | 58,166,553 |
| 2025-03-04 | 8.46 | 9.34 | 8.42 | 8.94 | +5.3% | 102,616 | 91,409,077 |
| 2025-03-03 | 8.41 | 8.6 | 8.37 | 8.49 | +1.68% | 20,474 | 17,408,015 |
| 2025-02-28 | 8.46 | 8.58 | 8.32 | 8.35 | -1.65% | 23,377 | 19,761,667 |
| 2025-02-27 | 8.55 | 8.65 | 8.33 | 8.49 | -0.7% | 21,950 | 18,650,290 |
| 2025-02-26 | 8.69 | 8.79 | 8.41 | 8.55 | -1.72% | 46,421 | 40,046,915 |
| 2025-02-25 | 8.49 | 8.8 | 8.49 | 8.7 | +1.16% | 27,543 | 23,880,477 |
| 2025-02-24 | 8.38 | 8.76 | 8.27 | 8.6 | +2.99% | 30,504 | 26,057,020 |
| 2025-02-21 | 8.39 | 8.58 | 8.22 | 8.35 | -0.48% | 29,304 | 24,553,165 |
| 2025-02-20 | 8.47 | 8.51 | 8.29 | 8.39 | -0.71% | 17,594 | 14,781,171 |
| 2025-02-19 | 8.25 | 8.49 | 8.15 | 8.45 | +2.42% | 28,246 | 23,643,239 |
| 2025-02-18 | 8.32 | 8.4 | 8.15 | 8.25 | -1.08% | 23,669 | 19,518,471 |
| 2025-02-17 | 8.04 | 8.44 | 7.97 | 8.34 | +3.86% | 33,343 | 27,539,297 |
| 2025-02-14 | 8.16 | 8.2 | 7.96 | 8.03 | -0.86% | 23,410 | 18,914,857 |
| 2025-02-13 | 8.28 | 8.34 | 8.1 | 8.1 | -1.46% | 19,596 | 16,070,914 |
| 2025-02-12 | 8.2 | 8.36 | 8.12 | 8.22 | -0.36% | 20,934 | 17,243,507 |
| 2025-02-11 | 8.3 | 8.36 | 8.12 | 8.25 | -0.24% | 15,886 | 13,078,675 |
| 2025-02-10 | 8.31 | 8.35 | 8.16 | 8.27 | +0.36% | 17,578 | 14,517,531 |
| 2025-02-07 | 8.5 | 8.5 | 8.19 | 8.24 | -0.36% | 18,631 | 15,414,755 |
| 2025-02-06 | 8.16 | 8.3 | 8.03 | 8.27 | +1.22% | 25,846 | 21,109,503 |
| 2025-02-05 | 7.99 | 8.24 | 7.89 | 8.17 | +3.42% | 22,804 | 18,553,999 |
| 2025-01-27 | 7.77 | 8.16 | 7.74 | 7.9 | +1.8% | 30,957 | 24,523,789 |
| 2025-01-24 | 7.41 | 7.82 | 7.29 | 7.76 | +4.86% | 30,739 | 23,319,472 |
| 2025-01-23 | 7.55 | 7.69 | 7.31 | 7.4 | -0.13% | 22,662 | 17,035,799 |
| 2025-01-22 | 7.44 | 7.47 | 7.23 | 7.41 | -0.4% | 17,696 | 13,068,713 |
| 2025-01-21 | 7.75 | 7.81 | 7.36 | 7.44 | -4.12% | 33,739 | 25,299,248 |
| 2025-01-20 | 7.43 | 7.9 | 7.23 | 7.76 | +1.57% | 39,670 | 30,378,740 |
| 2025-01-17 | 7.72 | 7.77 | 7.56 | 7.64 | -1.04% | 20,002 | 15,308,554 |
| 2025-01-16 | 7.92 | 8.03 | 7.63 | 7.72 | -1.4% | 27,033 | 21,098,604 |
| 2025-01-15 | 7.88 | 8.03 | 7.75 | 7.83 | -0.38% | 28,670 | 22,496,854 |
| 2025-01-14 | 7.34 | 7.87 | 7.31 | 7.86 | +8.12% | 30,587 | 23,454,635 |
| 2025-01-13 | 7.14 | 7.32 | 6.91 | 7.27 | +1.11% | 25,749 | 18,466,214 |
| 2025-01-10 | 7.5 | 7.61 | 7.18 | 7.19 | -4.13% | 23,617 | 17,327,939 |
| 2025-01-09 | 7.38 | 7.64 | 7.38 | 7.5 | +0.13% | 19,199 | 14,418,317 |
| 2025-01-08 | 7.51 | 7.61 | 7.21 | 7.49 | -0.27% | 24,273 | 18,035,988 |
| 2025-01-07 | 7.04 | 7.56 | 7.02 | 7.51 | +5.77% | 23,739 | 17,405,999 |
| 2025-01-06 | 7.18 | 7.27 | 6.76 | 7.1 | -0.7% | 29,119 | 20,589,075 |
| 2025-01-03 | 7.72 | 7.72 | 7.1 | 7.15 | -6.29% | 33,773 | 24,780,825 |
| 2025-01-02 | 7.58 | 7.96 | 7.52 | 7.63 | +0.66% | 27,019 | 20,921,435 |
| 2024-12-31 | 7.81 | 7.9 | 7.55 | 7.58 | -1.81% | 17,171 | 13,251,569 |
| 2024-12-30 | 7.75 | 7.88 | 7.5 | 7.72 | -2.15% | 26,905 | 20,642,722 |
| 2024-12-27 | 7.8 | 8.11 | 7.61 | 7.89 | +2.33% | 33,011 | 26,154,873 |
| 2024-12-26 | 7.54 | 7.87 | 7.51 | 7.71 | +2.25% | 27,358 | 21,172,275 |
| 2024-12-25 | 7.77 | 7.88 | 7.42 | 7.54 | -3.33% | 27,556 | 20,866,676 |
| 2024-12-24 | 8 | 8.14 | 7.64 | 7.8 | -2.99% | 43,317 | 33,845,706 |
| 2024-12-23 | 8.99 | 8.99 | 8.04 | 8.04 | -9.97% | 45,849 | 37,887,104 |
| 2024-12-20 | 8.79 | 9.01 | 8.68 | 8.93 | +3.12% | 29,429 | 26,101,813 |
| 2024-12-19 | 8.65 | 8.75 | 8.48 | 8.66 | -0.8% | 23,966 | 20,675,965 |
| 2024-12-18 | 8.86 | 9 | 8.51 | 8.73 | -1.58% | 39,571 | 34,627,852 |
| 2024-12-17 | 9.79 | 9.8 | 8.82 | 8.87 | -9.49% | 60,524 | 55,207,273 |
| 2024-12-16 | 9.62 | 9.95 | 9.62 | 9.8 | +0.41% | 43,263 | 42,389,721 |
| 2024-12-13 | 9.65 | 9.94 | 9.48 | 9.76 | +0.51% | 59,257 | 57,375,508 |
| 2024-12-12 | 9.23 | 10.18 | 9.23 | 9.71 | +4.97% | 80,183 | 78,294,098 |
| 2024-12-11 | 9.18 | 9.28 | 9.11 | 9.25 | +1.31% | 17,733 | 16,359,662 |
| 2024-12-10 | 9.46 | 9.46 | 9.07 | 9.13 | -0.44% | 28,368 | 26,114,084 |
| 2024-12-09 | 9.19 | 9.33 | 9 | 9.17 | -0.22% | 24,459 | 22,421,072 |
| 2024-12-06 | 9.07 | 9.25 | 9 | 9.19 | +1.55% | 25,330 | 23,187,854 |
| 2024-12-05 | 8.96 | 9.08 | 8.79 | 9.05 | +1.34% | 21,393 | 19,227,300 |
| 2024-12-04 | 9.11 | 9.34 | 8.83 | 8.93 | -1.98% | 30,005 | 27,193,709 |
| 2024-12-03 | 9.2 | 9.21 | 8.95 | 9.11 | +0.11% | 30,511 | 27,691,679 |
| 2024-12-02 | 9 | 9.11 | 8.85 | 9.1 | +2.48% | 24,241 | 21,831,920 |
| 2024-11-29 | 8.76 | 8.94 | 8.65 | 8.88 | +1.37% | 28,417 | 25,072,255 |
| 2024-11-28 | 8.58 | 8.85 | 8.51 | 8.76 | +2.1% | 33,794 | 29,528,360 |
| 2024-11-27 | 8.62 | 8.62 | 8.22 | 8.58 | +0.47% | 21,852 | 18,421,985 |
| 2024-11-26 | 8.51 | 8.62 | 8.46 | 8.54 | +0.35% | 19,871 | 16,969,645 |
| 2024-11-25 | 8.36 | 8.54 | 8.2 | 8.51 | +2.53% | 23,810 | 19,957,539 |
| 2024-11-22 | 8.61 | 8.75 | 8.27 | 8.3 | -3.6% | 27,426 | 23,442,948 |
| 2024-11-21 | 8.7 | 8.77 | 8.51 | 8.61 | -0.92% | 22,893 | 19,810,154 |
| 2024-11-20 | 8.34 | 8.8 | 8.22 | 8.69 | +3.7% | 35,010 | 30,053,289 |
| 2024-11-19 | 8.24 | 8.38 | 8.03 | 8.38 | +1.95% | 26,363 | 21,534,590 |
| 2024-11-18 | 8.45 | 8.54 | 8.09 | 8.22 | -2.03% | 30,694 | 25,448,790 |
| 2024-11-15 | 8.38 | 8.64 | 8.38 | 8.39 | -0.94% | 26,944 | 22,961,732 |
| 2024-11-14 | 8.68 | 8.82 | 8.44 | 8.47 | -3.2% | 30,617 | 26,259,171 |
| 2024-11-13 | 8.9 | 9.04 | 8.6 | 8.75 | -2.13% | 34,029 | 29,847,666 |
| 2024-11-12 | 8.71 | 9.1 | 8.62 | 8.94 | +2.64% | 74,701 | 66,095,209 |
| 2024-11-11 | 8.57 | 8.72 | 8.34 | 8.71 | -0.11% | 74,878 | 63,761,587 |
| 2024-11-08 | 8.32 | 9.15 | 8.21 | 8.72 | +4.81% | 115,446 | 100,902,513 |
| 2024-11-07 | 7.94 | 8.33 | 7.94 | 8.32 | +2.72% | 43,365 | 35,674,667 |
| 2024-11-06 | 8.02 | 8.18 | 7.85 | 8.1 | +1.25% | 40,753 | 32,833,777 |
| 2024-11-05 | 7.91 | 8 | 7.77 | 8 | +1.78% | 56,006 | 44,398,519 |
| 2024-11-04 | 7.83 | 7.92 | 7.6 | 7.86 | +1.68% | 45,008 | 34,949,113 |
| 2024-11-01 | 8.29 | 8.4 | 7.7 | 7.73 | -7.2% | 91,362 | 72,684,506 |
| 2024-10-31 | 8.5 | 8.5 | 8.2 | 8.33 | -2.12% | 138,774 | 115,330,908 |
| 2024-10-30 | 7.97 | 8.51 | 7.9 | 8.51 | +9.95% | 35,441 | 29,613,372 |
| 2024-10-29 | 7.98 | 8.12 | 7.7 | 7.74 | -3.01% | 41,749 | 32,740,034 |
| 2024-10-28 | 7.84 | 8 | 7.69 | 7.98 | +3.91% | 34,768 | 27,611,059 |
| 2024-10-25 | 7.45 | 7.69 | 7.41 | 7.68 | +3.36% | 22,143 | 16,880,123 |
| 2024-10-24 | 7.39 | 7.48 | 7.34 | 7.43 | 0% | 16,403 | 12,139,052 |
| 2024-10-23 | 7.44 | 7.54 | 7.38 | 7.43 | 0% | 21,209 | 15,811,148 |
| 2024-10-22 | 7.22 | 7.45 | 7.22 | 7.43 | +2.62% | 24,377 | 17,988,857 |
| 2024-10-21 | 7.21 | 7.33 | 7.17 | 7.24 | +0.42% | 23,610 | 17,113,122 |
| 2024-10-18 | 7.04 | 7.23 | 6.98 | 7.21 | +1.98% | 25,558 | 18,184,330 |
| 2024-10-17 | 7.25 | 7.39 | 7.05 | 7.07 | -2.35% | 25,607 | 18,441,564 |
| 2024-10-16 | 7.05 | 7.25 | 6.92 | 7.24 | +1.97% | 25,886 | 18,492,139 |
| 2024-10-15 | 7.23 | 7.23 | 7.05 | 7.1 | -1.8% | 29,603 | 21,113,433 |
| 2024-10-14 | 7 | 7.25 | 6.9 | 7.23 | +6.32% | 49,175 | 34,939,638 |
| 2024-10-11 | 7.02 | 7.07 | 6.73 | 6.8 | -3.41% | 42,099 | 29,082,664 |
| 2024-10-10 | 7.05 | 7.32 | 6.8 | 7.04 | -2.09% | 47,372 | 33,378,730 |
| 2024-10-09 | 7.81 | 7.81 | 7.19 | 7.19 | -10.01% | 49,430 | 36,311,011 |
| 2024-10-08 | 8.05 | 8.05 | 7.43 | 7.99 | +9.15% | 68,831 | 53,702,259 |
| 2024-09-30 | 6.9 | 7.39 | 6.89 | 7.32 | +8.44% | 51,730 | 36,952,464 |
| 2024-09-27 | 6.81 | 6.83 | 6.6 | 6.75 | +2.12% | 27,488 | 18,447,238 |
| 2024-09-26 | 6.44 | 6.63 | 6.43 | 6.61 | +3.28% | 21,106 | 13,842,689 |
| 2024-09-25 | 6.41 | 6.5 | 6.32 | 6.4 | +1.43% | 17,538 | 11,285,985 |
| 2024-09-24 | 6.15 | 6.32 | 6.12 | 6.31 | +2.94% | 15,464 | 9,657,509 |
| 2024-09-23 | 6.04 | 6.14 | 6 | 6.13 | +1.66% | 11,579 | 7,058,221 |
| 2024-09-20 | 6.11 | 6.14 | 5.99 | 6.03 | -0.82% | 15,004 | 9,089,437 |
| 2024-09-19 | 5.85 | 6.1 | 5.73 | 6.08 | +4.29% | 22,471 | 13,454,427 |
| 2024-09-18 | 6 | 6.03 | 5.68 | 5.83 | -2.35% | 18,705 | 10,838,485 |
| 2024-09-13 | 6.06 | 6.11 | 5.96 | 5.97 | -1.81% | 12,043 | 7,254,295 |
| 2024-09-12 | 6 | 6.15 | 6 | 6.08 | +0.83% | 15,990 | 9,752,154 |
| 2024-09-11 | 6.15 | 6.16 | 5.99 | 6.03 | -1.47% | 10,057 | 6,077,776 |
| 2024-09-10 | 6.09 | 6.14 | 5.95 | 6.12 | +0.99% | 19,222 | 11,637,890 |
| 2024-09-09 | 6.06 | 6.15 | 5.82 | 6.06 | +1% | 17,815 | 10,766,014 |
| 2024-09-06 | 6.19 | 6.21 | 5.98 | 6 | -2.44% | 21,470 | 13,067,577 |
| 2024-09-05 | 5.96 | 6.17 | 5.95 | 6.15 | +3.36% | 26,357 | 16,063,701 |
| 2024-09-04 | 6.12 | 6.14 | 5.92 | 5.95 | -3.25% | 27,478 | 16,470,189 |
| 2024-09-03 | 6.17 | 6.31 | 6.11 | 6.15 | -1.28% | 16,748 | 10,350,360 |
| 2024-09-02 | 6.29 | 6.4 | 6.19 | 6.23 | -1.27% | 18,656 | 11,725,237 |
| 2024-08-30 | 6.17 | 6.39 | 6.11 | 6.31 | +2.44% | 17,410 | 10,936,604 |
| 2024-08-29 | 6.11 | 6.21 | 6.03 | 6.16 | 0% | 15,637 | 9,589,947 |
| 2024-08-28 | 6.1 | 6.26 | 6.01 | 6.16 | 0% | 14,481 | 8,916,396 |
| 2024-08-27 | 6.16 | 6.25 | 6.06 | 6.16 | -0.16% | 17,828 | 10,963,410 |
| 2024-08-26 | 6.02 | 6.26 | 5.93 | 6.17 | +3.35% | 21,453 | 13,206,940 |
| 2024-08-23 | 6.15 | 6.15 | 5.92 | 5.97 | -2.61% | 18,481 | 11,070,970 |
| 2024-08-22 | 6.29 | 6.37 | 6.13 | 6.13 | -2.39% | 10,227 | 6,360,904 |
| 2024-08-21 | 6.31 | 6.38 | 6.22 | 6.28 | -0.32% | 9,031 | 5,688,000 |
| 2024-08-20 | 6.4 | 6.55 | 6.25 | 6.3 | -3.08% | 16,195 | 10,304,986 |
| 2024-08-19 | 6.46 | 6.57 | 6.38 | 6.5 | +0.15% | 15,417 | 10,009,736 |
| 2024-08-16 | 6.65 | 6.76 | 6.48 | 6.49 | -3.42% | 21,238 | 13,953,416 |
| 2024-08-15 | 6.73 | 6.78 | 6.62 | 6.72 | -0.59% | 18,187 | 12,188,887 |
| 2024-08-14 | 6.73 | 7.02 | 6.73 | 6.76 | +0.75% | 21,770 | 14,849,546 |
| 2024-08-13 | 6.58 | 6.73 | 6.5 | 6.71 | +1.21% | 17,558 | 11,651,554 |
| 2024-08-12 | 6.64 | 6.71 | 6.59 | 6.63 | -0.15% | 14,842 | 9,853,317 |
| 2024-08-09 | 6.68 | 6.77 | 6.57 | 6.64 | +0.61% | 21,132 | 14,104,410 |
| 2024-08-08 | 6.59 | 6.66 | 6.49 | 6.6 | 0% | 14,161 | 9,329,234 |
| 2024-08-07 | 6.68 | 6.75 | 6.58 | 6.6 | -1.2% | 17,961 | 11,913,682 |
| 2024-08-06 | 6.55 | 6.71 | 6.49 | 6.68 | +2.61% | 22,035 | 14,614,580 |
| 2024-08-05 | 6.66 | 6.74 | 6.49 | 6.51 | -2.54% | 24,669 | 16,323,694 |
| 2024-08-02 | 6.69 | 6.82 | 6.65 | 6.68 | -2.05% | 29,764 | 20,014,925 |
| 2024-08-01 | 6.87 | 7.08 | 6.67 | 6.82 | +1.49% | 48,999 | 33,709,524 |
| 2024-07-31 | 6.55 | 6.72 | 6.51 | 6.72 | +3.07% | 20,588 | 13,666,151 |
| 2024-07-30 | 6.41 | 6.59 | 6.41 | 6.52 | +1.09% | 18,234 | 11,869,255 |
| 2024-07-29 | 6.32 | 6.47 | 6.24 | 6.45 | +1.74% | 21,325 | 13,627,031 |
| 2024-07-26 | 6.4 | 6.4 | 6.24 | 6.34 | +0.48% | 23,590 | 14,867,412 |
| 2024-07-25 | 6.08 | 6.44 | 6.08 | 6.31 | +3.1% | 28,334 | 17,738,466 |
| 2024-07-24 | 6.25 | 6.26 | 6.08 | 6.12 | -2.24% | 19,433 | 11,947,046 |
| 2024-07-23 | 6.31 | 6.47 | 6.24 | 6.26 | -0.63% | 18,250 | 11,634,517 |
| 2024-07-22 | 6.22 | 6.3 | 6.16 | 6.3 | +1.29% | 12,915 | 8,073,840 |
| 2024-07-19 | 6.16 | 6.3 | 6.07 | 6.22 | +0.97% | 13,117 | 8,123,434 |
| 2024-07-18 | 6.16 | 6.19 | 5.97 | 6.16 | 0% | 17,577 | 10,680,418 |
| 2024-07-17 | 6.16 | 6.32 | 6.11 | 6.16 | -0.48% | 14,588 | 9,028,246 |
| 2024-07-16 | 6.36 | 6.36 | 6.15 | 6.19 | -0.64% | 13,718 | 8,519,005 |
| 2024-07-15 | 6.48 | 6.48 | 6.21 | 6.23 | -4.01% | 15,405 | 9,692,605 |
| 2024-07-12 | 6.44 | 6.64 | 6.38 | 6.49 | +0.93% | 21,466 | 14,019,319 |
| 2024-07-11 | 6.13 | 6.45 | 6.13 | 6.43 | +5.07% | 24,584 | 15,597,072 |
| 2024-07-10 | 6.27 | 6.27 | 6.05 | 6.12 | -2.86% | 20,498 | 12,615,093 |
| 2024-07-09 | 6.39 | 6.48 | 6.14 | 6.3 | -1.41% | 22,956 | 14,423,638 |
| 2024-07-08 | 6.58 | 6.65 | 6.36 | 6.39 | -3.77% | 17,324 | 11,136,253 |
| 2024-07-05 | 6.47 | 6.67 | 6.41 | 6.64 | +1.68% | 18,126 | 11,892,096 |
| 2024-07-04 | 6.86 | 6.91 | 6.5 | 6.53 | -4.67% | 22,394 | 14,791,782 |
| 2024-07-03 | 6.96 | 6.96 | 6.83 | 6.85 | -1.01% | 13,431 | 9,234,390 |
| 2024-07-02 | 6.86 | 6.98 | 6.76 | 6.92 | +1.47% | 16,108 | 11,138,349 |
| 2024-07-01 | 6.68 | 6.84 | 6.62 | 6.82 | +1.79% | 15,795 | 10,648,103 |
| 2024-06-28 | 6.74 | 6.89 | 6.67 | 6.7 | -1.18% | 18,921 | 12,868,556 |
| 2024-06-27 | 6.85 | 7.01 | 6.76 | 6.78 | -1.02% | 24,483 | 16,827,676 |
| 2024-06-26 | 6.59 | 6.87 | 6.51 | 6.85 | +3.47% | 24,840 | 16,652,841 |
| 2024-06-25 | 6.63 | 6.82 | 6.56 | 6.62 | -0.6% | 21,092 | 14,089,865 |
| 2024-06-24 | 7 | 7.05 | 6.6 | 6.66 | -6.06% | 36,132 | 24,360,318 |
| 2024-06-21 | 7 | 7.19 | 6.9 | 7.09 | +1% | 27,142 | 19,259,274 |
| 2024-06-20 | 7.24 | 7.27 | 7 | 7.02 | -3.31% | 28,007 | 19,877,984 |
| 2024-06-19 | 7.1 | 7.33 | 7.1 | 7.26 | +1.54% | 32,584 | 23,541,134 |
| 2024-06-18 | 7.1 | 7.3 | 7.01 | 7.15 | +3.03% | 35,270 | 25,138,302 |
| 2024-06-17 | 7.1 | 7.1 | 6.86 | 6.94 | -2.66% | 24,293 | 16,859,828 |
| 2024-06-14 | 7.02 | 7.15 | 6.89 | 7.13 | +1.42% | 21,212 | 14,969,331 |
| 2024-06-13 | 7.16 | 7.27 | 6.97 | 7.03 | -1.82% | 22,716 | 16,019,868 |
| 2024-06-12 | 6.97 | 7.23 | 6.88 | 7.16 | +2.87% | 25,063 | 17,827,701 |
| 2024-06-11 | 7.04 | 7.09 | 6.74 | 6.96 | -0.71% | 32,385 | 22,358,914 |
| 2024-06-07 | 6.64 | 7.03 | 6.5 | 7.01 | +6.37% | 49,509 | 34,191,334 |
| 2024-06-06 | 7.2 | 7.24 | 6.45 | 6.59 | -7.96% | 59,326 | 39,972,873 |
| 2024-06-05 | 7.31 | 7.31 | 7.02 | 7.16 | -2.32% | 34,485 | 24,678,126 |
| 2024-06-04 | 7.37 | 7.43 | 7.14 | 7.33 | -1.48% | 40,138 | 29,205,403 |
| 2024-06-03 | 7.75 | 7.8 | 7.37 | 7.44 | -4.62% | 47,290 | 35,617,424 |
| 2024-05-31 | 7.75 | 7.86 | 7.71 | 7.8 | +0.65% | 28,191 | 21,956,273 |
| 2024-05-30 | 7.83 | 7.95 | 7.72 | 7.75 | -1.77% | 40,030 | 31,173,277 |
| 2024-05-29 | 7.64 | 8.02 | 7.64 | 7.89 | +1.54% | 54,964 | 43,320,619 |
| 2024-05-28 | 8.19 | 8.28 | 7.64 | 7.77 | -4.78% | 70,705 | 56,167,416 |
| 2024-05-27 | 8.03 | 8.22 | 7.93 | 8.16 | -0.85% | 60,115 | 48,497,486 |
| 2024-05-24 | 8.59 | 8.63 | 8.16 | 8.23 | -4.63% | 80,366 | 66,671,031 |
| 2024-05-23 | 8.91 | 8.95 | 8.4 | 8.63 | -4.96% | 125,978 | 108,594,429 |
| 2024-05-22 | 9.16 | 9.5 | 8.88 | 9.08 | -6.49% | 195,759 | 178,396,875 |
| 2024-05-21 | 10.2 | 10.2 | 9.71 | 9.71 | -10.01% | 181,959 | 178,437,137 |
| 2024-05-20 | 10.68 | 10.79 | 10.31 | 10.79 | +9.99% | 258,512 | 277,315,159 |
| 2024-05-17 | 9.05 | 9.81 | 9.05 | 9.81 | +9.98% | 185,289 | 177,544,902 |
| 2024-05-16 | 8.11 | 8.92 | 8.11 | 8.92 | +9.99% | 60,840 | 52,984,568 |
| 2024-05-15 | 8.15 | 8.26 | 8.01 | 8.11 | -0.49% | 13,575 | 11,086,336 |
| 2024-05-14 | 7.86 | 8.16 | 7.86 | 8.15 | +3.82% | 15,320 | 12,350,204 |
| 2024-05-13 | 8.07 | 8.11 | 7.8 | 7.85 | -3.09% | 23,141 | 18,230,441 |
| 2024-05-10 | 8.26 | 8.33 | 8.03 | 8.1 | -1.7% | 12,426 | 10,089,397 |
| 2024-05-09 | 8.13 | 8.25 | 8.09 | 8.24 | +1.6% | 14,995 | 12,273,709 |
| 2024-05-08 | 8.3 | 8.3 | 8.02 | 8.11 | -2.05% | 16,244 | 13,185,642 |
| 2024-05-07 | 8.2 | 8.28 | 8.05 | 8.28 | +2.35% | 18,932 | 15,488,817 |
| 2024-05-06 | 7.82 | 8.12 | 7.82 | 8.09 | +3.45% | 26,054 | 20,879,128 |
| 2024-04-30 | 7.9 | 7.91 | 7.58 | 7.82 | -0.89% | 28,954 | 22,449,507 |
| 2024-04-29 | 7.61 | 7.96 | 7.5 | 7.89 | +6.19% | 33,858 | 26,426,179 |
| 2024-04-26 | 7.65 | 7.65 | 7.22 | 7.43 | -2.24% | 20,970 | 15,469,485 |
| 2024-04-25 | 7.39 | 7.67 | 7.32 | 7.6 | +2.84% | 17,857 | 13,484,890 |
| 2024-04-24 | 7.29 | 7.55 | 7.21 | 7.39 | +1.51% | 20,425 | 15,141,870 |
| 2024-04-23 | 6.9 | 7.37 | 6.76 | 7.28 | +5.81% | 30,814 | 22,200,802 |
| 2024-04-22 | 6.99 | 7.17 | 6.82 | 6.88 | -3.78% | 18,779 | 13,017,362 |
| 2024-04-19 | 7.16 | 7.38 | 7.05 | 7.15 | -1.11% | 18,294 | 13,153,434 |
| 2024-04-18 | 7.38 | 7.45 | 7.02 | 7.23 | -2.03% | 25,918 | 18,771,179 |
| 2024-04-17 | 6.66 | 7.39 | 6.66 | 7.38 | +7.11% | 39,472 | 28,568,945 |
| 2024-04-16 | 7.49 | 7.5 | 6.89 | 6.89 | -9.93% | 42,419 | 29,526,299 |
| 2024-04-15 | 8.33 | 8.38 | 7.65 | 7.65 | -10% | 49,879 | 38,733,727 |
| 2024-04-12 | 8.77 | 9.4 | 8.48 | 8.5 | -2.75% | 53,385 | 46,784,566 |
| 2024-04-11 | 8.4 | 8.78 | 8.25 | 8.74 | +3.68% | 30,230 | 25,958,843 |
| 2024-04-10 | 8.8 | 8.82 | 8.3 | 8.43 | -4.1% | 23,634 | 20,039,860 |
| 2024-04-09 | 8.67 | 8.82 | 8.56 | 8.79 | +1.74% | 17,603 | 15,323,537 |
| 2024-04-08 | 9.21 | 9.3 | 8.6 | 8.64 | -5.68% | 32,345 | 28,545,326 |
| 2024-04-03 | 9.19 | 9.29 | 8.92 | 9.16 | -0.22% | 19,922 | 18,062,332 |
| 2024-04-02 | 9.1 | 9.27 | 9.08 | 9.18 | +0.44% | 20,785 | 19,092,755 |
| 2024-04-01 | 8.85 | 9.14 | 8.82 | 9.14 | +3.28% | 21,867 | 19,645,562 |
| 2024-03-29 | 8.7 | 9 | 8.7 | 8.85 | +1.49% | 17,332 | 15,357,158 |
| 2024-03-28 | 8.42 | 8.76 | 8.42 | 8.72 | +3.56% | 18,140 | 15,656,461 |
| 2024-03-27 | 8.72 | 8.79 | 8.4 | 8.42 | -3.33% | 18,899 | 16,202,771 |
| 2024-03-26 | 8.54 | 8.76 | 8.51 | 8.71 | +1.52% | 19,304 | 16,671,361 |
| 2024-03-25 | 8.7 | 8.88 | 8.56 | 8.58 | -2.72% | 19,096 | 16,652,573 |
| 2024-03-22 | 9.07 | 9.07 | 8.74 | 8.82 | -2.22% | 19,921 | 17,672,130 |
| 2024-03-21 | 9.05 | 9.2 | 8.8 | 9.02 | -0.22% | 23,318 | 20,923,325 |
| 2024-03-20 | 8.82 | 9.04 | 8.78 | 9.04 | +2.61% | 19,883 | 17,739,223 |
| 2024-03-19 | 8.87 | 9.01 | 8.75 | 8.81 | -0.9% | 26,665 | 23,591,092 |
| 2024-03-18 | 8.6 | 8.9 | 8.59 | 8.89 | +3.49% | 24,769 | 21,733,376 |
| 2024-03-15 | 8.42 | 8.6 | 8.2 | 8.59 | +1.78% | 28,665 | 24,264,655 |
| 2024-03-14 | 8.24 | 8.55 | 8.24 | 8.44 | +1.81% | 32,339 | 27,215,779 |
| 2024-03-13 | 8.41 | 8.48 | 8.16 | 8.29 | -1.54% | 25,163 | 20,827,085 |
| 2024-03-12 | 8.17 | 8.43 | 8.16 | 8.42 | +3.82% | 27,467 | 22,733,823 |
| 2024-03-11 | 8.08 | 8.13 | 7.98 | 8.11 | +1.63% | 18,927 | 15,263,257 |
| 2024-03-08 | 7.95 | 8.14 | 7.81 | 7.98 | +0.63% | 20,280 | 16,153,179 |
| 2024-03-07 | 7.87 | 8.1 | 7.84 | 7.93 | +1.15% | 23,834 | 19,002,847 |
| 2024-03-06 | 7.63 | 7.92 | 7.6 | 7.84 | +2.75% | 24,093 | 18,707,831 |
| 2024-03-05 | 7.94 | 7.94 | 7.62 | 7.63 | -3.78% | 22,937 | 17,684,127 |
| 2024-03-04 | 7.98 | 8.32 | 7.75 | 7.93 | -0.5% | 26,658 | 21,097,446 |
| 2024-03-01 | 8 | 8.17 | 7.84 | 7.97 | +0.5% | 28,028 | 22,383,366 |
| 2024-02-29 | 7.5 | 8.02 | 7.35 | 7.93 | +1.93% | 41,450 | 32,412,182 |
| 2024-02-28 | 8.64 | 9.04 | 7.78 | 7.78 | -9.95% | 64,894 | 54,560,117 |
| 2024-02-27 | 8.52 | 8.65 | 8.4 | 8.64 | +1.89% | 35,674 | 30,451,568 |
| 2024-02-26 | 8.3 | 8.72 | 8 | 8.48 | +2.54% | 49,266 | 41,471,254 |
| 2024-02-23 | 7.88 | 8.32 | 7.88 | 8.27 | +5.08% | 39,629 | 32,298,499 |
| 2024-02-22 | 7.52 | 7.87 | 7.43 | 7.87 | +4.65% | 38,615 | 29,778,715 |
| 2024-02-21 | 7.09 | 7.74 | 7.05 | 7.52 | +4.44% | 62,788 | 46,903,988 |
| 2024-02-20 | 7.5 | 7.5 | 6.99 | 7.2 | +4.65% | 62,364 | 44,713,685 |
| 2024-02-19 | 6.9 | 6.95 | 6.6 | 6.88 | +5.36% | 62,510 | 42,517,112 |
| 2024-02-08 | 6 | 6.62 | 5.76 | 6.53 | +2.19% | 79,655 | 48,452,158 |
| 2024-02-07 | 7.19 | 7.19 | 6.39 | 6.39 | -10% | 57,535 | 37,149,231 |
| 2024-02-06 | 7.07 | 7.23 | 6.97 | 7.1 | -8.27% | 62,032 | 43,482,403 |
| 2024-02-05 | 8.39 | 8.39 | 7.74 | 7.74 | -10% | 23,086 | 18,021,861 |
| 2024-02-02 | 9.04 | 9.58 | 8.33 | 8.6 | -7.13% | 42,721 | 37,664,344 |
| 2024-02-01 | 9.8 | 9.87 | 9.14 | 9.26 | -6.28% | 36,418 | 34,137,085 |
| 2024-01-31 | 10.62 | 10.74 | 9.83 | 9.88 | -6.88% | 38,509 | 39,121,282 |
| 2024-01-30 | 11.12 | 11.35 | 10.6 | 10.61 | -4.59% | 31,322 | 33,938,587 |
| 2024-01-29 | 11.6 | 11.74 | 11.12 | 11.12 | -4.39% | 38,882 | 43,879,003 |
| 2024-01-26 | 11.2 | 11.96 | 11.14 | 11.63 | +5.54% | 68,092 | 79,254,248 |
| 2024-01-25 | 10.75 | 11.05 | 10.62 | 11.02 | +3.96% | 49,724 | 54,057,346 |
| 2024-01-24 | 10.2 | 10.77 | 10.11 | 10.6 | +3.21% | 58,057 | 61,180,285 |
| 2024-01-23 | 9.96 | 10.55 | 9.67 | 10.27 | -1.15% | 66,138 | 67,005,532 |
| 2024-01-22 | 10.92 | 11 | 10.39 | 10.39 | -9.97% | 86,957 | 91,633,262 |
| 2024-01-19 | 12.83 | 12.88 | 11.54 | 11.54 | -9.98% | 117,597 | 141,422,041 |
| 2024-01-18 | 13.01 | 13.01 | 12.17 | 12.82 | -4.19% | 119,305 | 150,917,028 |
| 2024-01-17 | 13.73 | 13.87 | 13.01 | 13.38 | -3.53% | 164,921 | 218,309,893 |
| 2024-01-16 | 12.64 | 13.87 | 12.64 | 13.87 | +9.99% | 47,910 | 65,346,551 |
| 2024-01-15 | 12.93 | 13.2 | 12.37 | 12.61 | -0.63% | 69,026 | 87,103,940 |
| 2024-01-12 | 13 | 13.66 | 12.69 | 12.69 | +0.08% | 106,878 | 139,603,906 |
| 2024-01-11 | 11.98 | 13.1 | 11.95 | 12.68 | +3.26% | 130,629 | 164,980,140 |
| 2024-01-10 | 12.84 | 12.97 | 11.9 | 12.28 | -5.83% | 146,493 | 180,348,592 |
| 2024-01-09 | 14.98 | 14.98 | 13.01 | 13.04 | -4.26% | 217,112 | 307,403,589 |
| 2024-01-08 | 12.33 | 13.62 | 12.29 | 13.62 | +10.02% | 37,145 | 49,463,511 |
| 2024-01-05 | 12.46 | 12.68 | 12.3 | 12.38 | -0.64% | 17,759 | 22,111,615 |
| 2024-01-04 | 12.36 | 12.7 | 12.18 | 12.46 | +0.81% | 19,412 | 24,216,739 |
| 2024-01-03 | 12.7 | 12.85 | 12.27 | 12.36 | -2.52% | 20,327 | 25,245,114 |
| 2024-01-02 | 12.25 | 12.8 | 12.22 | 12.68 | +3.93% | 26,020 | 32,724,016 |
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：