股票概览
8.56
+2.03%
+0.17
8.42
开盘价
8.58
最高价
8.36
最低价
141,038
成交量
数据更新至: 2025-03-25
技术指标
8.50
MA5 (5日均线)
8.55
MA10 (10日均线)
8.61
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 | 8.42 | 8.58 | 8.36 | 8.56 | +2.03% | 141,038 | 119,324,162 |
| 2025-03-24 | 8.47 | 8.52 | 8.28 | 8.39 | -0.83% | 181,334 | 151,619,292 |
| 2025-03-21 | 8.52 | 8.55 | 8.42 | 8.46 | -0.7% | 211,580 | 179,536,921 |
| 2025-03-20 | 8.56 | 8.6 | 8.51 | 8.52 | -0.47% | 132,646 | 113,378,633 |
| 2025-03-19 | 8.64 | 8.64 | 8.53 | 8.56 | -1.04% | 171,860 | 147,153,212 |
| 2025-03-18 | 8.68 | 8.72 | 8.61 | 8.65 | +0.46% | 183,948 | 159,277,872 |
| 2025-03-17 | 8.64 | 8.71 | 8.61 | 8.61 | -0.12% | 170,681 | 147,574,367 |
| 2025-03-14 | 8.5 | 8.63 | 8.49 | 8.62 | +1.17% | 232,727 | 199,807,664 |
| 2025-03-13 | 8.56 | 8.61 | 8.46 | 8.52 | -0.7% | 156,493 | 133,151,516 |
| 2025-03-12 | 8.61 | 8.64 | 8.55 | 8.58 | -0.23% | 137,908 | 118,401,166 |
| 2025-03-11 | 8.46 | 8.61 | 8.39 | 8.6 | +0.7% | 176,669 | 150,256,109 |
| 2025-03-10 | 8.58 | 8.64 | 8.5 | 8.54 | -0.47% | 150,035 | 128,187,571 |
| 2025-03-07 | 8.7 | 8.7 | 8.55 | 8.58 | -1.38% | 243,060 | 209,187,956 |
| 2025-03-06 | 8.68 | 8.73 | 8.62 | 8.7 | +0.69% | 229,105 | 199,125,391 |
| 2025-03-05 | 8.74 | 8.76 | 8.58 | 8.64 | -1.03% | 223,829 | 193,221,684 |
| 2025-03-04 | 8.78 | 8.79 | 8.65 | 8.73 | -0.8% | 224,211 | 195,208,045 |
| 2025-03-03 | 8.63 | 8.94 | 8.6 | 8.8 | +2.92% | 441,365 | 389,531,428 |
| 2025-02-28 | 8.73 | 8.77 | 8.53 | 8.55 | -2.62% | 316,485 | 273,647,203 |
| 2025-02-27 | 8.83 | 8.91 | 8.7 | 8.78 | -0.34% | 341,641 | 300,582,935 |
| 2025-02-26 | 8.69 | 8.82 | 8.68 | 8.81 | +1.38% | 267,710 | 234,948,934 |
| 2025-02-25 | 8.75 | 8.77 | 8.66 | 8.69 | -1.47% | 212,812 | 185,312,517 |
| 2025-02-24 | 8.8 | 8.92 | 8.73 | 8.82 | +0.8% | 305,461 | 269,110,369 |
| 2025-02-21 | 8.72 | 8.82 | 8.68 | 8.75 | +0.34% | 311,484 | 272,048,544 |
| 2025-02-20 | 8.8 | 8.81 | 8.66 | 8.72 | -1.13% | 222,870 | 194,228,669 |
| 2025-02-19 | 8.76 | 8.88 | 8.7 | 8.82 | +0.11% | 263,298 | 231,368,798 |
| 2025-02-18 | 8.91 | 9.08 | 8.8 | 8.81 | -1.01% | 380,882 | 340,932,978 |
| 2025-02-17 | 8.96 | 8.98 | 8.79 | 8.9 | -0.89% | 308,832 | 274,105,215 |
| 2025-02-14 | 8.79 | 9.05 | 8.74 | 8.98 | +1.7% | 438,019 | 389,604,283 |
| 2025-02-13 | 8.73 | 9.08 | 8.68 | 8.83 | +1.03% | 519,036 | 460,370,428 |
| 2025-02-12 | 8.38 | 8.85 | 8.37 | 8.74 | +3.8% | 521,915 | 452,727,018 |
| 2025-02-11 | 8.56 | 8.66 | 8.36 | 8.42 | -1.41% | 228,985 | 192,611,301 |
| 2025-02-10 | 8.64 | 8.67 | 8.48 | 8.54 | -0.93% | 273,503 | 233,575,714 |
| 2025-02-07 | 8.54 | 8.72 | 8.49 | 8.62 | +1.41% | 268,805 | 231,166,070 |
| 2025-02-06 | 8.34 | 8.55 | 8.29 | 8.5 | +1.55% | 193,929 | 164,350,599 |
| 2025-02-05 | 8.36 | 8.42 | 8.28 | 8.37 | +0.72% | 125,831 | 104,751,983 |
| 2025-01-27 | 8.53 | 8.59 | 8.31 | 8.31 | -2.69% | 197,030 | 165,998,310 |
| 2025-01-24 | 8.54 | 8.63 | 8.51 | 8.54 | +0.12% | 118,421 | 101,515,626 |
| 2025-01-23 | 8.65 | 8.77 | 8.52 | 8.53 | -0.35% | 129,813 | 112,114,181 |
| 2025-01-22 | 8.64 | 8.64 | 8.46 | 8.56 | -0.93% | 103,666 | 88,498,864 |
| 2025-01-21 | 8.8 | 8.83 | 8.6 | 8.64 | -0.92% | 85,852 | 74,322,337 |
| 2025-01-20 | 8.71 | 8.85 | 8.67 | 8.72 | +0.69% | 107,581 | 93,976,190 |
| 2025-01-17 | 8.62 | 8.69 | 8.58 | 8.66 | +0.12% | 88,403 | 76,362,500 |
| 2025-01-16 | 8.64 | 8.85 | 8.61 | 8.65 | +0.46% | 155,150 | 135,283,068 |
| 2025-01-15 | 8.62 | 8.79 | 8.45 | 8.61 | +0.35% | 236,633 | 204,164,272 |
| 2025-01-14 | 8.44 | 8.64 | 8.39 | 8.58 | +1.78% | 187,425 | 160,005,258 |
| 2025-01-13 | 8.31 | 8.49 | 8.28 | 8.43 | +0.36% | 97,821 | 82,257,208 |
| 2025-01-10 | 8.57 | 8.62 | 8.4 | 8.4 | -2.1% | 122,633 | 103,976,202 |
| 2025-01-09 | 8.57 | 8.66 | 8.54 | 8.58 | -0.58% | 111,298 | 95,622,704 |
| 2025-01-08 | 8.73 | 8.73 | 8.43 | 8.63 | -1.15% | 178,207 | 152,765,551 |
| 2025-01-07 | 8.7 | 8.8 | 8.66 | 8.73 | -0.11% | 101,469 | 88,586,233 |
| 2025-01-06 | 8.7 | 8.81 | 8.64 | 8.74 | +0.23% | 108,030 | 94,111,507 |
| 2025-01-03 | 8.9 | 8.97 | 8.68 | 8.72 | -2.02% | 143,679 | 126,688,166 |
| 2025-01-02 | 9.16 | 9.17 | 8.82 | 8.9 | -2.73% | 239,105 | 215,305,581 |
| 2024-12-31 | 9.39 | 9.43 | 9.13 | 9.15 | -2.56% | 173,202 | 159,806,726 |
| 2024-12-30 | 9.38 | 9.45 | 9.32 | 9.39 | -0.32% | 102,386 | 96,013,869 |
| 2024-12-27 | 9.26 | 9.51 | 9.24 | 9.42 | +1.51% | 151,851 | 142,926,596 |
| 2024-12-26 | 9.35 | 9.41 | 9.25 | 9.28 | -0.75% | 135,373 | 126,118,489 |
| 2024-12-25 | 9.5 | 9.55 | 9.26 | 9.35 | -1.58% | 146,564 | 136,982,982 |
| 2024-12-24 | 9.35 | 9.53 | 9.35 | 9.5 | +2.26% | 152,777 | 144,558,427 |
| 2024-12-23 | 9.52 | 9.58 | 9.29 | 9.29 | -2.21% | 179,725 | 169,264,144 |
| 2024-12-20 | 9.51 | 9.55 | 9.42 | 9.5 | -0.21% | 132,266 | 125,791,767 |
| 2024-12-19 | 9.47 | 9.57 | 9.37 | 9.52 | -0.1% | 151,181 | 143,142,670 |
| 2024-12-18 | 9.51 | 9.61 | 9.47 | 9.53 | +0.32% | 132,617 | 126,619,528 |
| 2024-12-17 | 9.63 | 9.73 | 9.48 | 9.5 | -1.25% | 184,541 | 176,496,100 |
| 2024-12-16 | 9.71 | 9.75 | 9.58 | 9.62 | -0.93% | 169,356 | 163,347,882 |
| 2024-12-13 | 9.92 | 9.92 | 9.66 | 9.71 | -2.41% | 311,073 | 302,915,583 |
| 2024-12-12 | 9.92 | 9.98 | 9.83 | 9.95 | +0.3% | 180,907 | 179,492,881 |
| 2024-12-11 | 9.83 | 9.98 | 9.81 | 9.92 | +0.71% | 180,483 | 178,981,121 |
| 2024-12-10 | 10.09 | 10.15 | 9.81 | 9.85 | +0.41% | 286,410 | 285,775,863 |
| 2024-12-09 | 9.95 | 9.96 | 9.77 | 9.81 | -1.11% | 206,115 | 203,150,588 |
| 2024-12-06 | 9.84 | 10 | 9.73 | 9.92 | +0.61% | 225,945 | 223,214,958 |
| 2024-12-05 | 9.81 | 9.93 | 9.8 | 9.86 | -0.3% | 165,425 | 163,084,022 |
| 2024-12-04 | 10.02 | 10.06 | 9.85 | 9.89 | -1.3% | 214,735 | 213,542,699 |
| 2024-12-03 | 10.19 | 10.19 | 9.95 | 10.02 | -0.5% | 266,087 | 267,039,332 |
| 2024-12-02 | 9.82 | 10.18 | 9.73 | 10.07 | +2.13% | 379,226 | 379,380,453 |
| 2024-11-29 | 9.74 | 9.91 | 9.68 | 9.86 | +0.1% | 349,336 | 342,722,862 |
| 2024-11-28 | 9.65 | 10.14 | 9.55 | 9.85 | +3.58% | 640,988 | 634,837,887 |
| 2024-11-27 | 9.26 | 9.51 | 9.13 | 9.51 | +3.37% | 366,318 | 342,010,130 |
| 2024-11-26 | 9.38 | 9.4 | 9.18 | 9.2 | -1.92% | 241,737 | 224,113,790 |
| 2024-11-25 | 9.4 | 9.58 | 9.25 | 9.38 | +0.32% | 288,133 | 270,509,403 |
| 2024-11-22 | 9.66 | 9.68 | 9.34 | 9.35 | -3.61% | 322,590 | 307,015,524 |
| 2024-11-21 | 9.73 | 9.85 | 9.58 | 9.7 | -0.61% | 292,346 | 283,487,245 |
| 2024-11-20 | 9.74 | 9.83 | 9.53 | 9.76 | +0.21% | 455,374 | 441,790,380 |
| 2024-11-19 | 9.88 | 9.88 | 9.26 | 9.74 | -5.34% | 1,152,275 | 1,102,486,803 |
| 2024-11-18 | 10.33 | 10.82 | 10.21 | 10.29 | +4.57% | 1,491,959 | 1,579,377,297 |
| 2024-11-15 | 10.02 | 10.16 | 9.81 | 9.84 | -2.77% | 424,345 | 423,244,277 |
| 2024-11-14 | 10.5 | 10.54 | 10.1 | 10.12 | -3.25% | 328,871 | 337,740,282 |
| 2024-11-13 | 10.5 | 10.95 | 10.28 | 10.46 | -0.95% | 430,022 | 450,542,996 |
| 2024-11-12 | 10.86 | 11.09 | 10.47 | 10.56 | -2.49% | 645,973 | 695,869,046 |
| 2024-11-11 | 10.43 | 10.88 | 10.4 | 10.83 | +3.34% | 669,820 | 716,974,077 |
| 2024-11-08 | 10.76 | 10.82 | 10.48 | 10.48 | -0.95% | 540,151 | 573,185,096 |
| 2024-11-07 | 10.59 | 10.66 | 10.4 | 10.58 | -0.09% | 565,896 | 595,790,754 |
| 2024-11-06 | 10.34 | 10.95 | 10.26 | 10.59 | +2.52% | 752,833 | 804,005,788 |
| 2024-11-05 | 10.08 | 10.5 | 10.05 | 10.33 | +1.87% | 605,415 | 624,371,367 |
| 2024-11-04 | 9.89 | 10.26 | 9.89 | 10.14 | -0.88% | 517,118 | 521,384,950 |
| 2024-11-01 | 10.68 | 10.7 | 10.11 | 10.23 | -5.8% | 1,051,823 | 1,090,095,153 |
| 2024-10-31 | 9.85 | 11.03 | 9.68 | 10.86 | +8.28% | 1,833,685 | 1,952,864,152 |
| 2024-10-30 | 9.5 | 10.43 | 9.47 | 10.03 | +4.59% | 1,021,906 | 1,023,860,537 |
| 2024-10-29 | 10.09 | 10.2 | 9.57 | 9.59 | -5.24% | 864,484 | 846,298,781 |
| 2024-10-28 | 10.41 | 10.41 | 10.06 | 10.12 | +3.9% | 1,367,399 | 1,392,311,628 |
| 2024-10-25 | 9.5 | 9.74 | 9.31 | 9.74 | +10.06% | 360,103 | 347,602,360 |
| 2024-10-24 | 9.04 | 9.04 | 8.8 | 8.85 | -2.1% | 205,859 | 182,415,133 |
| 2024-10-23 | 8.97 | 9.17 | 8.84 | 9.04 | +1.92% | 375,571 | 338,134,123 |
| 2024-10-22 | 8.76 | 8.92 | 8.7 | 8.87 | +1.14% | 238,530 | 210,130,980 |
| 2024-10-21 | 9 | 9 | 8.74 | 8.77 | -0.57% | 351,672 | 311,028,972 |
| 2024-10-18 | 8.52 | 9.01 | 8.46 | 8.82 | +4.26% | 381,450 | 332,454,647 |
| 2024-10-17 | 8.7 | 8.82 | 8.46 | 8.46 | -2.2% | 226,347 | 195,331,354 |
| 2024-10-16 | 8.6 | 8.81 | 8.56 | 8.65 | -1.37% | 214,932 | 186,378,720 |
| 2024-10-15 | 8.98 | 9.03 | 8.76 | 8.77 | -2.34% | 203,704 | 180,759,739 |
| 2024-10-14 | 8.9 | 9.08 | 8.74 | 8.98 | +1.35% | 238,724 | 212,435,782 |
| 2024-10-11 | 9.42 | 9.43 | 8.75 | 8.86 | -6.04% | 338,583 | 305,198,558 |
| 2024-10-10 | 9.59 | 9.94 | 9.33 | 9.43 | -1.98% | 390,751 | 374,476,450 |
| 2024-10-09 | 10.23 | 10.35 | 9.59 | 9.62 | -7.05% | 614,777 | 610,310,355 |
| 2024-10-08 | 10.57 | 10.57 | 9.86 | 10.35 | +7.7% | 796,718 | 821,088,437 |
| 2024-09-30 | 9.09 | 9.61 | 9.08 | 9.61 | +9.95% | 647,388 | 614,130,983 |
| 2024-09-27 | 8.4 | 8.85 | 8.39 | 8.74 | +6.2% | 393,234 | 338,735,871 |
| 2024-09-26 | 7.9 | 8.23 | 7.85 | 8.23 | +4.05% | 275,491 | 222,516,116 |
| 2024-09-25 | 7.86 | 8.15 | 7.86 | 7.91 | +1.54% | 285,320 | 229,179,055 |
| 2024-09-24 | 7.42 | 7.8 | 7.42 | 7.79 | +5.27% | 227,170 | 173,598,466 |
| 2024-09-23 | 7.42 | 7.49 | 7.35 | 7.4 | -0.13% | 64,626 | 47,948,405 |
| 2024-09-20 | 7.5 | 7.5 | 7.33 | 7.41 | -0.8% | 95,620 | 70,617,043 |
| 2024-09-19 | 7.28 | 7.55 | 7.18 | 7.47 | +3.75% | 165,023 | 122,162,862 |
| 2024-09-18 | 7.43 | 7.46 | 7.1 | 7.2 | -2.96% | 155,351 | 111,936,127 |
| 2024-09-13 | 7.65 | 7.68 | 7.42 | 7.42 | -3.01% | 106,593 | 79,960,896 |
| 2024-09-12 | 7.64 | 7.77 | 7.62 | 7.65 | +0.13% | 80,083 | 61,523,265 |
| 2024-09-11 | 7.66 | 7.78 | 7.6 | 7.64 | 0% | 120,922 | 92,941,956 |
| 2024-09-10 | 7.69 | 7.71 | 7.5 | 7.64 | -0.52% | 100,473 | 76,347,936 |
| 2024-09-09 | 7.68 | 7.79 | 7.65 | 7.68 | -0.52% | 85,918 | 66,252,457 |
| 2024-09-06 | 7.82 | 7.86 | 7.7 | 7.72 | -1.4% | 96,950 | 75,262,010 |
| 2024-09-05 | 7.89 | 8.05 | 7.8 | 7.83 | -0.63% | 159,416 | 125,544,900 |
| 2024-09-04 | 7.68 | 8.04 | 7.68 | 7.88 | +2.07% | 306,170 | 241,754,898 |
| 2024-09-03 | 7.36 | 7.8 | 7.35 | 7.72 | +4.61% | 297,604 | 228,069,280 |
| 2024-09-02 | 7.57 | 7.63 | 7.35 | 7.38 | -2.89% | 246,097 | 182,712,696 |
| 2024-08-30 | 7.56 | 7.78 | 7.56 | 7.6 | -0.78% | 381,237 | 292,221,281 |
| 2024-08-29 | 7.47 | 7.7 | 7.47 | 7.66 | +1.86% | 116,682 | 88,940,187 |
| 2024-08-28 | 7.43 | 7.57 | 7.4 | 7.52 | +0.53% | 73,755 | 55,321,472 |
| 2024-08-27 | 7.6 | 7.6 | 7.43 | 7.48 | -1.97% | 107,911 | 80,884,693 |
| 2024-08-26 | 7.41 | 7.74 | 7.4 | 7.63 | +2.28% | 118,880 | 90,589,352 |
| 2024-08-23 | 7.46 | 7.54 | 7.4 | 7.46 | 0% | 67,458 | 50,294,315 |
| 2024-08-22 | 7.59 | 7.62 | 7.45 | 7.46 | -1.19% | 81,275 | 61,134,241 |
| 2024-08-21 | 7.6 | 7.64 | 7.46 | 7.55 | -1.31% | 109,224 | 82,506,840 |
| 2024-08-20 | 7.86 | 7.9 | 7.63 | 7.65 | -3.04% | 136,346 | 105,411,125 |
| 2024-08-19 | 7.87 | 7.98 | 7.82 | 7.89 | +0.13% | 97,851 | 77,507,767 |
| 2024-08-16 | 8.01 | 8.02 | 7.86 | 7.88 | -1.62% | 111,511 | 88,444,376 |
| 2024-08-15 | 7.9 | 8.07 | 7.81 | 8.01 | +1.39% | 110,382 | 87,914,677 |
| 2024-08-14 | 8.14 | 8.17 | 7.9 | 7.9 | -3.19% | 122,943 | 97,924,621 |
| 2024-08-13 | 8.14 | 8.22 | 8.08 | 8.16 | 0% | 84,284 | 68,665,728 |
| 2024-08-12 | 8.22 | 8.25 | 8.13 | 8.16 | -0.49% | 59,921 | 48,948,101 |
| 2024-08-09 | 8.34 | 8.41 | 8.2 | 8.2 | -1.09% | 77,234 | 64,014,870 |
| 2024-08-08 | 8.28 | 8.36 | 8.22 | 8.29 | -0.12% | 83,710 | 69,429,320 |
| 2024-08-07 | 8.31 | 8.35 | 8.23 | 8.3 | -0.12% | 71,265 | 59,146,501 |
| 2024-08-06 | 8.3 | 8.39 | 8.21 | 8.31 | +0.73% | 75,567 | 62,648,693 |
| 2024-08-05 | 8.35 | 8.47 | 8.25 | 8.25 | -1.2% | 112,270 | 93,710,691 |
| 2024-08-02 | 8.38 | 8.47 | 8.32 | 8.35 | -0.6% | 82,193 | 69,100,861 |
| 2024-08-01 | 8.45 | 8.55 | 8.4 | 8.4 | -0.36% | 92,868 | 78,385,641 |
| 2024-07-31 | 8.14 | 8.45 | 8.1 | 8.43 | +3.69% | 170,348 | 142,108,831 |
| 2024-07-30 | 8.12 | 8.16 | 8.05 | 8.13 | -0.12% | 59,010 | 47,880,822 |
| 2024-07-29 | 8.13 | 8.18 | 7.95 | 8.14 | +0.49% | 112,781 | 91,237,542 |
| 2024-07-26 | 7.97 | 8.15 | 7.93 | 8.1 | +1.5% | 95,295 | 76,953,392 |
| 2024-07-25 | 7.83 | 8.05 | 7.81 | 7.98 | +1.66% | 119,727 | 95,060,942 |
| 2024-07-24 | 7.95 | 8.02 | 7.83 | 7.85 | -1.51% | 102,240 | 80,955,651 |
| 2024-07-23 | 8.2 | 8.23 | 7.93 | 7.97 | -3.16% | 93,530 | 75,611,192 |
| 2024-07-22 | 8.2 | 8.28 | 8.13 | 8.23 | +0.49% | 128,413 | 105,371,963 |
| 2024-07-19 | 8.21 | 8.29 | 8.14 | 8.19 | -0.36% | 99,874 | 81,900,971 |
| 2024-07-18 | 8.22 | 8.27 | 8.15 | 8.22 | -0.6% | 86,670 | 71,140,460 |
| 2024-07-17 | 8.24 | 8.32 | 8.19 | 8.27 | +0.24% | 75,772 | 62,579,239 |
| 2024-07-16 | 8.19 | 8.28 | 8.17 | 8.25 | +0.73% | 61,032 | 50,230,584 |
| 2024-07-15 | 8.33 | 8.37 | 8.19 | 8.19 | -1.8% | 93,173 | 76,964,481 |
| 2024-07-12 | 8.33 | 8.4 | 8.3 | 8.34 | -0.24% | 84,776 | 70,808,028 |
| 2024-07-11 | 8.24 | 8.48 | 8.22 | 8.36 | +3.59% | 172,850 | 144,515,104 |
| 2024-07-10 | 8.07 | 8.28 | 8.02 | 8.07 | 0% | 96,699 | 78,685,868 |
| 2024-07-09 | 8.04 | 8.15 | 7.85 | 8.07 | -0.37% | 164,412 | 131,664,349 |
| 2024-07-08 | 8.38 | 8.54 | 8.05 | 8.1 | -3.46% | 129,593 | 105,877,176 |
| 2024-07-05 | 8.25 | 8.4 | 8.17 | 8.39 | +1.82% | 90,343 | 74,965,706 |
| 2024-07-04 | 8.5 | 8.54 | 8.21 | 8.24 | -2.83% | 154,056 | 128,244,914 |
| 2024-07-03 | 8.56 | 8.62 | 8.43 | 8.48 | -0.93% | 99,592 | 84,766,474 |
| 2024-07-02 | 8.67 | 8.71 | 8.53 | 8.56 | -1.27% | 94,685 | 81,642,150 |
| 2024-07-01 | 8.62 | 8.8 | 8.48 | 8.67 | +0.81% | 83,850 | 72,287,385 |
| 2024-06-28 | 8.7 | 8.83 | 8.6 | 8.6 | -1.15% | 107,336 | 93,531,517 |
| 2024-06-27 | 8.84 | 8.94 | 8.7 | 8.7 | -1.58% | 109,540 | 96,280,344 |
| 2024-06-26 | 8.66 | 8.85 | 8.6 | 8.84 | +1.61% | 98,282 | 86,042,183 |
| 2024-06-25 | 8.64 | 8.8 | 8.61 | 8.7 | +0.69% | 102,244 | 88,941,178 |
| 2024-06-24 | 8.76 | 8.85 | 8.54 | 8.64 | -1.93% | 148,992 | 129,161,995 |
| 2024-06-21 | 9.08 | 9.13 | 8.67 | 8.81 | -3.08% | 185,339 | 165,286,180 |
| 2024-06-20 | 9.24 | 9.27 | 9.07 | 9.09 | -1.62% | 86,799 | 79,487,173 |
| 2024-06-19 | 9.41 | 9.44 | 9.2 | 9.24 | -1.91% | 95,752 | 88,775,263 |
| 2024-06-18 | 9.52 | 9.55 | 9.38 | 9.42 | -1.05% | 131,401 | 124,326,539 |
| 2024-06-17 | 9.4 | 9.75 | 9.38 | 9.52 | +0.63% | 161,925 | 155,346,228 |
| 2024-06-14 | 9.43 | 9.51 | 9.36 | 9.46 | +0.21% | 141,209 | 133,215,793 |
| 2024-06-13 | 9.42 | 9.49 | 9.34 | 9.44 | -0.11% | 74,088 | 69,847,108 |
| 2024-06-12 | 9.5 | 9.55 | 9.41 | 9.45 | -0.63% | 73,001 | 69,164,019 |
| 2024-06-11 | 9.23 | 9.54 | 9.18 | 9.51 | +2.37% | 132,350 | 124,179,695 |
| 2024-06-07 | 9.13 | 9.33 | 9.11 | 9.29 | +1.64% | 148,228 | 136,834,697 |
| 2024-06-06 | 9.64 | 9.66 | 9 | 9.14 | -5.77% | 333,298 | 306,696,337 |
| 2024-06-05 | 9.78 | 9.88 | 9.69 | 9.7 | -0.82% | 96,183 | 94,136,530 |
| 2024-06-04 | 9.63 | 9.81 | 9.56 | 9.78 | +1.56% | 120,068 | 116,536,473 |
| 2024-06-03 | 9.88 | 9.9 | 9.54 | 9.63 | -2.73% | 201,951 | 195,187,645 |
| 2024-05-31 | 9.92 | 10.02 | 9.88 | 9.9 | -0.2% | 114,303 | 113,668,891 |
| 2024-05-30 | 9.96 | 10.04 | 9.87 | 9.92 | 0% | 105,641 | 105,008,194 |
| 2024-05-29 | 9.87 | 10.06 | 9.86 | 9.92 | +0.51% | 118,415 | 117,907,920 |
| 2024-05-28 | 10.06 | 10.06 | 9.86 | 9.87 | -1.89% | 137,876 | 136,919,525 |
| 2024-05-27 | 10.06 | 10.14 | 9.93 | 10.06 | +0.2% | 127,238 | 127,218,498 |
| 2024-05-24 | 10.13 | 10.22 | 10.02 | 10.04 | -0.99% | 94,102 | 95,203,271 |
| 2024-05-23 | 10.32 | 10.35 | 10.12 | 10.14 | -2.22% | 150,193 | 152,942,252 |
| 2024-05-22 | 10.27 | 10.42 | 10.25 | 10.37 | +0.97% | 118,279 | 122,110,834 |
| 2024-05-21 | 10.38 | 10.4 | 10.22 | 10.27 | -1.25% | 101,832 | 104,682,475 |
| 2024-05-20 | 10.44 | 10.52 | 10.38 | 10.4 | -0.48% | 121,345 | 126,752,958 |
| 2024-05-17 | 10.21 | 10.46 | 10.2 | 10.45 | +2.25% | 148,439 | 153,409,413 |
| 2024-05-16 | 10.34 | 10.38 | 10.21 | 10.22 | -1.16% | 139,331 | 143,493,023 |
| 2024-05-15 | 10.42 | 10.47 | 10.33 | 10.34 | -0.58% | 79,688 | 82,801,502 |
| 2024-05-14 | 10.5 | 10.6 | 10.39 | 10.4 | -0.76% | 105,853 | 110,596,552 |
| 2024-05-13 | 10.54 | 10.58 | 10.44 | 10.48 | -1.32% | 126,381 | 132,761,354 |
| 2024-05-10 | 10.76 | 10.81 | 10.54 | 10.62 | -1.58% | 141,141 | 150,091,397 |
| 2024-05-09 | 10.65 | 10.87 | 10.61 | 10.79 | +1.98% | 193,986 | 209,592,490 |
| 2024-05-08 | 10.7 | 10.7 | 10.56 | 10.58 | -1.4% | 94,880 | 100,755,501 |
| 2024-05-07 | 10.72 | 10.8 | 10.64 | 10.73 | -0.37% | 157,872 | 169,053,621 |
| 2024-05-06 | 10.69 | 11.02 | 10.69 | 10.77 | +2.38% | 228,664 | 247,166,947 |
| 2024-04-30 | 10.61 | 10.66 | 10.43 | 10.52 | -1.68% | 164,272 | 172,724,627 |
| 2024-04-29 | 10.45 | 10.79 | 10.45 | 10.7 | +2.39% | 239,808 | 256,311,664 |
| 2024-04-26 | 10.29 | 10.48 | 10.28 | 10.45 | +1.16% | 152,501 | 158,659,642 |
| 2024-04-25 | 10.33 | 10.45 | 10.26 | 10.33 | -0.39% | 107,898 | 111,625,903 |
| 2024-04-24 | 10.19 | 10.37 | 10.11 | 10.37 | +1.47% | 100,324 | 102,913,346 |
| 2024-04-23 | 10.22 | 10.31 | 10.13 | 10.22 | +0.39% | 86,917 | 88,701,961 |
| 2024-04-22 | 10.27 | 10.35 | 10.13 | 10.18 | -1.17% | 120,645 | 123,428,532 |
| 2024-04-19 | 10.45 | 10.58 | 10.25 | 10.3 | -2.18% | 132,353 | 137,182,767 |
| 2024-04-18 | 10.5 | 10.68 | 10.35 | 10.53 | -0.19% | 152,242 | 160,625,667 |
| 2024-04-17 | 10.15 | 10.56 | 10.14 | 10.55 | +4.77% | 198,113 | 205,636,666 |
| 2024-04-16 | 10.43 | 10.65 | 10.02 | 10.07 | -5.45% | 263,723 | 269,748,002 |
| 2024-04-15 | 10.49 | 10.72 | 10.35 | 10.65 | +1.53% | 184,220 | 194,972,600 |
| 2024-04-12 | 10.69 | 10.75 | 10.48 | 10.49 | -1.87% | 135,363 | 143,066,542 |
| 2024-04-11 | 10.6 | 10.83 | 10.57 | 10.69 | -0.74% | 136,910 | 146,789,204 |
| 2024-04-10 | 11.07 | 11.08 | 10.71 | 10.77 | -2.09% | 174,601 | 189,129,385 |
| 2024-04-09 | 10.7 | 11.06 | 10.66 | 11 | +2.33% | 230,502 | 252,035,758 |
| 2024-04-08 | 10.93 | 11.03 | 10.74 | 10.75 | -1.92% | 178,719 | 193,951,231 |
| 2024-04-03 | 10.89 | 11.05 | 10.81 | 10.96 | +0.74% | 213,217 | 233,182,977 |
| 2024-04-02 | 10.93 | 10.96 | 10.75 | 10.88 | +0.37% | 167,779 | 182,083,459 |
| 2024-04-01 | 10.63 | 10.86 | 10.63 | 10.84 | +2.26% | 172,687 | 186,585,568 |
| 2024-03-29 | 10.51 | 10.61 | 10.46 | 10.6 | +0.86% | 114,365 | 120,532,292 |
| 2024-03-28 | 10.42 | 10.6 | 10.42 | 10.51 | +1.06% | 126,444 | 132,795,752 |
| 2024-03-27 | 10.78 | 10.81 | 10.4 | 10.4 | -3.44% | 158,024 | 166,774,308 |
| 2024-03-26 | 10.65 | 10.82 | 10.61 | 10.77 | +1.22% | 162,227 | 174,026,647 |
| 2024-03-25 | 10.97 | 10.97 | 10.61 | 10.64 | -2.92% | 186,513 | 200,967,041 |
| 2024-03-22 | 11.17 | 11.17 | 10.85 | 10.96 | -1.88% | 213,150 | 234,441,573 |
| 2024-03-21 | 11.33 | 11.33 | 11.15 | 11.17 | -0.98% | 165,205 | 185,197,253 |
| 2024-03-20 | 11.32 | 11.35 | 11.23 | 11.28 | -0.35% | 140,340 | 158,143,655 |
| 2024-03-19 | 11.36 | 11.4 | 11.3 | 11.32 | -0.96% | 174,280 | 197,457,857 |
| 2024-03-18 | 11.46 | 11.52 | 11.33 | 11.43 | -0.26% | 187,977 | 214,372,714 |
| 2024-03-15 | 11.29 | 11.46 | 11.21 | 11.46 | +1.6% | 181,822 | 205,920,233 |
| 2024-03-14 | 11.39 | 11.47 | 11.2 | 11.28 | -1.48% | 187,963 | 212,974,434 |
| 2024-03-13 | 11.67 | 11.68 | 11.4 | 11.45 | -1.97% | 228,691 | 262,869,968 |
| 2024-03-12 | 11.8 | 11.87 | 11.61 | 11.68 | -1.27% | 237,983 | 278,514,785 |
| 2024-03-11 | 11.31 | 11.84 | 11.31 | 11.83 | +4.69% | 354,956 | 412,589,080 |
| 2024-03-08 | 11.26 | 11.37 | 11.16 | 11.3 | 0% | 145,666 | 164,012,703 |
| 2024-03-07 | 11.46 | 11.55 | 11.3 | 11.3 | -1.57% | 176,106 | 201,143,216 |
| 2024-03-06 | 11.44 | 11.68 | 11.36 | 11.48 | +0.26% | 188,712 | 216,512,027 |
| 2024-03-05 | 11.74 | 11.74 | 11.39 | 11.45 | -2.3% | 307,472 | 353,459,143 |
| 2024-03-04 | 12 | 12.08 | 11.7 | 11.72 | -2.5% | 322,085 | 380,610,768 |
| 2024-03-01 | 11.91 | 12.18 | 11.91 | 12.02 | +1.01% | 286,431 | 344,028,369 |
| 2024-02-29 | 11.53 | 11.91 | 11.5 | 11.9 | +2.06% | 315,279 | 371,027,965 |
| 2024-02-28 | 11.99 | 12.25 | 11.64 | 11.66 | -2.43% | 400,386 | 480,496,239 |
| 2024-02-27 | 11.85 | 12.06 | 11.8 | 11.95 | +1.01% | 270,590 | 322,916,390 |
| 2024-02-26 | 11.88 | 11.95 | 11.77 | 11.83 | -0.59% | 196,223 | 232,689,563 |
| 2024-02-23 | 11.95 | 11.98 | 11.75 | 11.9 | -0.08% | 236,252 | 279,919,511 |
| 2024-02-22 | 11.85 | 12.08 | 11.82 | 11.91 | +1.02% | 234,796 | 279,888,931 |
| 2024-02-21 | 11.87 | 12.06 | 11.76 | 11.79 | -1.42% | 338,252 | 402,309,580 |
| 2024-02-20 | 11.88 | 12.22 | 11.88 | 11.96 | 0% | 232,603 | 279,528,604 |
| 2024-02-19 | 12.13 | 12.16 | 11.84 | 11.96 | -0.5% | 341,563 | 409,059,937 |
| 2024-02-08 | 12.09 | 12.55 | 11.91 | 12.02 | -0.58% | 595,748 | 729,018,938 |
| 2024-02-07 | 11.32 | 12.1 | 11.05 | 12.09 | +9.91% | 893,808 | 1,063,139,035 |
| 2024-02-06 | 9.99 | 11 | 9.91 | 11 | +10% | 390,233 | 418,504,232 |
| 2024-02-05 | 10.44 | 10.48 | 9.81 | 10 | -4.21% | 306,764 | 310,381,616 |
| 2024-02-02 | 10.5 | 11.08 | 10.1 | 10.44 | -1.04% | 292,901 | 312,327,703 |
| 2024-02-01 | 10.69 | 10.9 | 10.43 | 10.55 | -2.31% | 236,422 | 252,042,731 |
| 2024-01-31 | 11.31 | 11.64 | 10.79 | 10.8 | -6.41% | 420,737 | 468,010,004 |
| 2024-01-30 | 11.84 | 12.28 | 11.41 | 11.54 | -3.75% | 476,913 | 564,627,945 |
| 2024-01-29 | 11.66 | 12.78 | 11.66 | 11.99 | +2.83% | 700,624 | 854,937,542 |
| 2024-01-26 | 11.7 | 11.76 | 11.6 | 11.66 | -0.6% | 148,246 | 172,826,488 |
| 2024-01-25 | 11.65 | 11.75 | 11.55 | 11.73 | +0.77% | 179,044 | 208,865,270 |
| 2024-01-24 | 11.4 | 11.64 | 11.24 | 11.64 | +2.74% | 203,487 | 232,485,504 |
| 2024-01-23 | 11.08 | 11.36 | 10.93 | 11.33 | +2.26% | 177,667 | 198,674,966 |
| 2024-01-22 | 11.48 | 11.63 | 11.03 | 11.08 | -4.24% | 222,420 | 251,806,968 |
| 2024-01-19 | 11.48 | 11.78 | 11.45 | 11.57 | +0.78% | 170,486 | 198,386,027 |
| 2024-01-18 | 11.39 | 11.58 | 11.23 | 11.48 | +0.17% | 257,926 | 292,968,153 |
| 2024-01-17 | 11.67 | 11.7 | 11.44 | 11.46 | -2.05% | 160,601 | 185,534,933 |
| 2024-01-16 | 11.72 | 11.77 | 11.56 | 11.7 | -0.51% | 126,679 | 147,679,274 |
| 2024-01-15 | 11.72 | 11.91 | 11.5 | 11.76 | +0.43% | 162,499 | 190,627,796 |
| 2024-01-12 | 11.69 | 11.83 | 11.62 | 11.71 | +0.17% | 217,541 | 255,213,892 |
| 2024-01-11 | 11.56 | 11.79 | 11.49 | 11.69 | +1.12% | 149,497 | 174,065,195 |
| 2024-01-10 | 11.55 | 11.61 | 11.34 | 11.56 | +0.09% | 112,261 | 129,147,235 |
| 2024-01-09 | 11.5 | 11.64 | 11.42 | 11.55 | 0% | 169,036 | 194,485,638 |
| 2024-01-08 | 11.74 | 11.79 | 11.53 | 11.55 | -1.95% | 174,965 | 202,886,483 |
| 2024-01-05 | 11.65 | 11.97 | 11.64 | 11.78 | +1.2% | 191,618 | 226,544,734 |
| 2024-01-04 | 11.62 | 11.72 | 11.57 | 11.64 | -0.51% | 90,231 | 104,971,672 |
| 2024-01-03 | 11.66 | 11.73 | 11.61 | 11.7 | +0.09% | 91,792 | 107,089,530 |
| 2024-01-02 | 11.76 | 11.78 | 11.66 | 11.69 | -0.43% | 104,077 | 121,760,593 |
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：