股票概览
8.59
+1.06%
+0.09
8.54
开盘价
8.7
最高价
8.44
最低价
101,565
成交量
数据更新至: 2025-03-25
技术指标
8.59
MA5 (5日均线)
8.51
MA10 (10日均线)
8.33
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 | 8.54 | 8.7 | 8.44 | 8.59 | +1.06% | 101,565 | 87,429,627 |
| 2025-03-24 | 8.62 | 8.72 | 8.36 | 8.5 | -1.39% | 102,374 | 87,368,328 |
| 2025-03-21 | 8.62 | 8.81 | 8.51 | 8.62 | -0.69% | 128,042 | 110,893,980 |
| 2025-03-20 | 8.56 | 8.8 | 8.52 | 8.68 | +1.17% | 145,008 | 126,018,888 |
| 2025-03-19 | 8.45 | 8.66 | 8.36 | 8.58 | +1.54% | 127,696 | 109,452,171 |
| 2025-03-18 | 8.55 | 8.58 | 8.39 | 8.45 | -1.05% | 84,976 | 71,713,051 |
| 2025-03-17 | 8.44 | 8.66 | 8.38 | 8.54 | +1.3% | 140,107 | 119,790,378 |
| 2025-03-14 | 8.3 | 8.52 | 8.3 | 8.43 | 0% | 145,570 | 122,029,162 |
| 2025-03-13 | 8.3 | 8.72 | 8.25 | 8.43 | +1.93% | 238,709 | 201,426,262 |
| 2025-03-12 | 8.18 | 8.3 | 8.13 | 8.27 | +1.1% | 93,664 | 77,130,311 |
| 2025-03-11 | 8.01 | 8.2 | 8.01 | 8.18 | +1.24% | 69,833 | 56,731,159 |
| 2025-03-10 | 7.98 | 8.21 | 7.98 | 8.08 | +1.13% | 54,409 | 44,006,671 |
| 2025-03-07 | 8.11 | 8.11 | 7.95 | 7.99 | -1.6% | 80,489 | 64,457,766 |
| 2025-03-06 | 8.15 | 8.16 | 8.05 | 8.12 | +0.12% | 59,116 | 47,911,780 |
| 2025-03-05 | 8.16 | 8.17 | 8.05 | 8.11 | -0.86% | 47,500 | 38,444,549 |
| 2025-03-04 | 8.12 | 8.2 | 8.06 | 8.18 | +1.24% | 46,243 | 37,713,800 |
| 2025-03-03 | 8.07 | 8.2 | 8.05 | 8.08 | 0% | 50,843 | 41,249,503 |
| 2025-02-28 | 8.18 | 8.36 | 8.08 | 8.08 | -2.06% | 78,747 | 64,647,087 |
| 2025-02-27 | 8.36 | 8.36 | 8.16 | 8.25 | -1.2% | 74,472 | 61,416,884 |
| 2025-02-26 | 8.16 | 8.48 | 8.13 | 8.35 | +3.34% | 131,761 | 108,925,907 |
| 2025-02-25 | 8.17 | 8.21 | 8.05 | 8.08 | -1.7% | 72,473 | 58,914,430 |
| 2025-02-24 | 8.18 | 8.26 | 8.1 | 8.22 | +0.61% | 85,588 | 70,157,784 |
| 2025-02-21 | 8.16 | 8.23 | 8.08 | 8.17 | +0.37% | 103,976 | 84,718,373 |
| 2025-02-20 | 8.27 | 8.3 | 8.08 | 8.14 | -2.16% | 99,811 | 81,212,817 |
| 2025-02-19 | 8.31 | 8.38 | 8.21 | 8.32 | +0.36% | 110,214 | 91,131,644 |
| 2025-02-18 | 8.51 | 8.67 | 8.27 | 8.29 | -2.47% | 159,129 | 133,906,647 |
| 2025-02-17 | 7.9 | 8.69 | 7.89 | 8.5 | +6.38% | 266,737 | 221,326,675 |
| 2025-02-14 | 7.78 | 8.26 | 7.77 | 7.99 | +2.96% | 145,971 | 116,705,168 |
| 2025-02-13 | 7.85 | 7.88 | 7.76 | 7.76 | -1.15% | 47,578 | 37,147,662 |
| 2025-02-12 | 7.81 | 7.89 | 7.78 | 7.85 | +0.51% | 58,413 | 45,705,366 |
| 2025-02-11 | 7.97 | 7.97 | 7.79 | 7.81 | -1.64% | 55,524 | 43,470,968 |
| 2025-02-10 | 7.83 | 7.94 | 7.82 | 7.94 | +1.4% | 62,630 | 49,290,162 |
| 2025-02-07 | 7.74 | 7.87 | 7.7 | 7.83 | +1.03% | 67,272 | 52,581,791 |
| 2025-02-06 | 7.68 | 7.75 | 7.57 | 7.75 | +0.91% | 49,323 | 37,889,729 |
| 2025-02-05 | 7.69 | 7.7 | 7.61 | 7.68 | +0.92% | 37,500 | 28,725,248 |
| 2025-01-27 | 7.55 | 7.71 | 7.55 | 7.61 | +0.66% | 42,960 | 32,898,086 |
| 2025-01-24 | 7.6 | 7.6 | 7.48 | 7.56 | 0% | 47,593 | 35,819,474 |
| 2025-01-23 | 7.6 | 7.74 | 7.56 | 7.56 | +0.4% | 50,897 | 39,001,641 |
| 2025-01-22 | 7.57 | 7.6 | 7.5 | 7.53 | -0.92% | 27,628 | 20,837,224 |
| 2025-01-21 | 7.86 | 7.87 | 7.58 | 7.6 | -2.56% | 48,733 | 37,301,303 |
| 2025-01-20 | 7.76 | 7.85 | 7.67 | 7.8 | +1.3% | 41,797 | 32,509,110 |
| 2025-01-17 | 7.73 | 7.76 | 7.65 | 7.7 | 0% | 28,050 | 21,613,767 |
| 2025-01-16 | 7.69 | 7.78 | 7.64 | 7.7 | +0.52% | 33,566 | 25,887,915 |
| 2025-01-15 | 7.73 | 7.73 | 7.62 | 7.66 | -0.78% | 27,307 | 20,951,413 |
| 2025-01-14 | 7.52 | 7.74 | 7.52 | 7.72 | +3.21% | 49,341 | 37,736,096 |
| 2025-01-13 | 7.35 | 7.49 | 7.25 | 7.48 | +1.22% | 32,341 | 23,870,559 |
| 2025-01-10 | 7.62 | 7.67 | 7.39 | 7.39 | -3.65% | 34,156 | 25,705,581 |
| 2025-01-09 | 7.61 | 7.72 | 7.58 | 7.67 | +0.79% | 32,979 | 25,299,793 |
| 2025-01-08 | 7.6 | 7.63 | 7.4 | 7.61 | 0% | 41,360 | 31,164,679 |
| 2025-01-07 | 7.47 | 7.61 | 7.42 | 7.61 | +2.15% | 37,763 | 28,364,303 |
| 2025-01-06 | 7.52 | 7.55 | 7.29 | 7.45 | -1.06% | 37,519 | 27,898,167 |
| 2025-01-03 | 7.88 | 7.89 | 7.52 | 7.53 | -3.59% | 55,589 | 42,567,150 |
| 2025-01-02 | 7.92 | 8.03 | 7.76 | 7.81 | -1.88% | 59,770 | 47,166,751 |
| 2024-12-31 | 8.01 | 8.13 | 7.92 | 7.96 | -0.62% | 62,565 | 50,163,586 |
| 2024-12-30 | 8.5 | 8.5 | 8 | 8.01 | -5.65% | 122,014 | 99,016,420 |
| 2024-12-27 | 8.09 | 8.51 | 8.07 | 8.49 | +5.2% | 119,540 | 100,076,675 |
| 2024-12-26 | 8.12 | 8.15 | 8.04 | 8.07 | -0.62% | 46,734 | 37,797,681 |
| 2024-12-25 | 8.21 | 8.22 | 7.93 | 8.12 | -1.22% | 66,516 | 53,634,977 |
| 2024-12-24 | 8.26 | 8.35 | 8.1 | 8.22 | +0.12% | 49,229 | 40,428,603 |
| 2024-12-23 | 8.49 | 8.51 | 8.19 | 8.21 | -3.3% | 73,252 | 60,778,507 |
| 2024-12-20 | 8.64 | 8.66 | 8.44 | 8.49 | -1.39% | 56,148 | 47,984,337 |
| 2024-12-19 | 8.72 | 8.74 | 8.56 | 8.61 | -1.6% | 57,686 | 49,797,124 |
| 2024-12-18 | 8.69 | 8.94 | 8.6 | 8.75 | +0.69% | 74,374 | 65,320,195 |
| 2024-12-17 | 9.23 | 9.36 | 8.69 | 8.69 | -5.85% | 129,528 | 115,859,427 |
| 2024-12-16 | 8.86 | 9.4 | 8.86 | 9.23 | +4.18% | 151,033 | 138,732,603 |
| 2024-12-13 | 9.08 | 9.1 | 8.85 | 8.86 | -3.06% | 80,160 | 71,656,208 |
| 2024-12-12 | 9.04 | 9.16 | 9.04 | 9.14 | +0.77% | 49,052 | 44,637,818 |
| 2024-12-11 | 9.05 | 9.16 | 9.03 | 9.07 | +0.33% | 61,747 | 56,103,340 |
| 2024-12-10 | 9.34 | 9.36 | 9.03 | 9.04 | -1.42% | 98,332 | 90,034,607 |
| 2024-12-09 | 9.33 | 9.33 | 9.03 | 9.17 | -0.76% | 76,876 | 70,341,193 |
| 2024-12-06 | 9.21 | 9.3 | 9.15 | 9.24 | 0% | 76,817 | 70,950,157 |
| 2024-12-05 | 9.24 | 9.35 | 9.15 | 9.24 | -0.11% | 78,155 | 72,083,342 |
| 2024-12-04 | 9.52 | 9.65 | 9.2 | 9.25 | -3.55% | 84,691 | 79,721,628 |
| 2024-12-03 | 9.65 | 9.83 | 9.56 | 9.59 | -0.62% | 96,333 | 93,261,406 |
| 2024-12-02 | 9.5 | 9.74 | 9.4 | 9.65 | +1.58% | 126,158 | 120,881,401 |
| 2024-11-29 | 9.37 | 9.59 | 9.28 | 9.5 | +0.21% | 122,310 | 115,639,628 |
| 2024-11-28 | 9.41 | 9.85 | 9.32 | 9.48 | +2.71% | 199,734 | 192,435,220 |
| 2024-11-27 | 9.06 | 9.23 | 8.81 | 9.23 | +1.32% | 75,062 | 67,678,629 |
| 2024-11-26 | 9.28 | 9.32 | 9.06 | 9.11 | -2.04% | 57,845 | 53,086,753 |
| 2024-11-25 | 9.16 | 9.37 | 9.08 | 9.3 | +0.98% | 75,823 | 69,922,284 |
| 2024-11-22 | 9.57 | 9.68 | 9.19 | 9.21 | -3.76% | 95,954 | 90,646,041 |
| 2024-11-21 | 9.26 | 9.65 | 9.26 | 9.57 | +2.68% | 115,953 | 109,997,558 |
| 2024-11-20 | 9.34 | 9.42 | 9.19 | 9.32 | -0.21% | 98,256 | 91,317,820 |
| 2024-11-19 | 9.18 | 9.36 | 9.08 | 9.34 | +0.76% | 113,978 | 105,046,212 |
| 2024-11-18 | 9.6 | 9.97 | 9.14 | 9.27 | -2.22% | 166,540 | 157,792,807 |
| 2024-11-15 | 9.8 | 10.15 | 9.47 | 9.48 | -3.85% | 194,135 | 190,653,130 |
| 2024-11-14 | 9.73 | 10.06 | 9.63 | 9.86 | +1.65% | 182,549 | 179,869,939 |
| 2024-11-13 | 9.6 | 9.78 | 9.49 | 9.7 | +0.52% | 82,481 | 79,414,699 |
| 2024-11-12 | 9.68 | 9.87 | 9.56 | 9.65 | -0.1% | 119,184 | 115,287,377 |
| 2024-11-11 | 9.6 | 9.71 | 9.47 | 9.66 | +0.42% | 113,860 | 109,073,249 |
| 2024-11-08 | 9.9 | 10 | 9.59 | 9.62 | -2.34% | 154,737 | 150,909,067 |
| 2024-11-07 | 9.77 | 10.09 | 9.58 | 9.85 | +1.86% | 180,769 | 177,886,388 |
| 2024-11-06 | 9.51 | 10 | 9.4 | 9.67 | +2.55% | 218,059 | 212,030,484 |
| 2024-11-05 | 8.98 | 9.56 | 8.89 | 9.43 | +5.13% | 244,369 | 226,788,470 |
| 2024-11-04 | 8.83 | 9.03 | 8.71 | 8.97 | +1.47% | 92,119 | 82,240,732 |
| 2024-11-01 | 9.37 | 9.37 | 8.81 | 8.84 | -5.76% | 162,256 | 146,557,190 |
| 2024-10-31 | 9.24 | 9.45 | 9.2 | 9.38 | +1.85% | 136,789 | 127,865,362 |
| 2024-10-30 | 9.05 | 9.39 | 9.05 | 9.21 | +0.99% | 129,985 | 119,591,479 |
| 2024-10-29 | 9.2 | 9.52 | 9.12 | 9.12 | -1.94% | 197,184 | 183,009,997 |
| 2024-10-28 | 8.95 | 9.33 | 8.77 | 9.3 | +2.31% | 268,206 | 243,876,593 |
| 2024-10-25 | 8.64 | 9.35 | 8.64 | 9.09 | +6.44% | 389,225 | 355,539,052 |
| 2024-10-24 | 8.42 | 8.55 | 8.36 | 8.54 | +1.07% | 85,020 | 72,194,762 |
| 2024-10-23 | 8.47 | 8.61 | 8.41 | 8.45 | -0.24% | 99,095 | 84,153,465 |
| 2024-10-22 | 8.19 | 8.55 | 8.18 | 8.47 | +3.29% | 144,281 | 121,553,138 |
| 2024-10-21 | 8.13 | 8.23 | 8.11 | 8.2 | +1.11% | 98,371 | 80,415,323 |
| 2024-10-18 | 8.01 | 8.2 | 7.96 | 8.11 | +0.87% | 115,780 | 93,789,995 |
| 2024-10-17 | 8.15 | 8.19 | 8.03 | 8.04 | -1.35% | 74,692 | 60,459,957 |
| 2024-10-16 | 7.97 | 8.2 | 7.94 | 8.15 | +1.49% | 88,231 | 71,615,027 |
| 2024-10-15 | 8.1 | 8.15 | 7.96 | 8.03 | -0.74% | 83,306 | 67,237,434 |
| 2024-10-14 | 7.97 | 8.16 | 7.9 | 8.09 | +2.28% | 97,211 | 78,223,901 |
| 2024-10-11 | 8.18 | 8.2 | 7.82 | 7.91 | -2.47% | 103,144 | 82,583,307 |
| 2024-10-10 | 7.96 | 8.26 | 7.9 | 8.11 | +2.01% | 130,268 | 105,510,529 |
| 2024-10-09 | 8.6 | 8.62 | 7.95 | 7.95 | -9.97% | 204,943 | 168,338,603 |
| 2024-10-08 | 9.49 | 9.59 | 8.44 | 8.83 | +1.03% | 368,271 | 332,489,469 |
| 2024-09-30 | 8.23 | 8.84 | 8.1 | 8.74 | +7.24% | 331,663 | 281,066,523 |
| 2024-09-27 | 7.83 | 8.15 | 7.73 | 8.15 | +5.16% | 162,925 | 129,850,878 |
| 2024-09-26 | 7.56 | 7.75 | 7.49 | 7.75 | +2.24% | 97,337 | 74,131,082 |
| 2024-09-25 | 7.36 | 7.77 | 7.36 | 7.58 | +3.55% | 153,697 | 116,319,386 |
| 2024-09-24 | 7.19 | 7.33 | 7.19 | 7.32 | +1.81% | 78,452 | 56,976,181 |
| 2024-09-23 | 7.12 | 7.22 | 7.09 | 7.19 | +0.28% | 43,507 | 31,208,474 |
| 2024-09-20 | 7.2 | 7.23 | 7.1 | 7.17 | -0.42% | 54,023 | 38,549,923 |
| 2024-09-19 | 6.93 | 7.3 | 6.9 | 7.2 | +3.75% | 120,436 | 86,591,708 |
| 2024-09-18 | 6.8 | 6.99 | 6.7 | 6.94 | +2.21% | 58,541 | 40,066,824 |
| 2024-09-13 | 6.93 | 6.96 | 6.79 | 6.79 | -1.59% | 29,428 | 20,205,252 |
| 2024-09-12 | 6.88 | 6.96 | 6.86 | 6.9 | +0.58% | 32,473 | 22,446,505 |
| 2024-09-11 | 6.99 | 6.99 | 6.84 | 6.86 | -1.44% | 31,631 | 21,760,457 |
| 2024-09-10 | 6.93 | 7 | 6.85 | 6.96 | +0.43% | 33,459 | 23,188,100 |
| 2024-09-09 | 7 | 7 | 6.89 | 6.93 | -1.56% | 39,054 | 27,091,811 |
| 2024-09-06 | 7.1 | 7.18 | 7.03 | 7.04 | -1.26% | 46,387 | 32,924,404 |
| 2024-09-05 | 7.15 | 7.2 | 7.1 | 7.13 | -0.28% | 44,175 | 31,566,507 |
| 2024-09-04 | 7.01 | 7.26 | 6.98 | 7.15 | +1.27% | 80,114 | 57,178,039 |
| 2024-09-03 | 7.04 | 7.15 | 6.97 | 7.06 | +0.28% | 41,675 | 29,345,478 |
| 2024-09-02 | 7.11 | 7.21 | 7.03 | 7.04 | -1.68% | 50,018 | 35,725,183 |
| 2024-08-30 | 7.07 | 7.23 | 7.01 | 7.16 | +1.56% | 49,022 | 35,065,646 |
| 2024-08-29 | 6.99 | 7.06 | 6.92 | 7.05 | +0.71% | 37,467 | 26,248,632 |
| 2024-08-28 | 6.95 | 7.04 | 6.88 | 7 | +0.72% | 39,616 | 27,619,527 |
| 2024-08-27 | 7.13 | 7.13 | 6.94 | 6.95 | -2.8% | 38,713 | 27,094,951 |
| 2024-08-26 | 7.1 | 7.15 | 7.02 | 7.15 | +0.85% | 30,164 | 21,436,400 |
| 2024-08-23 | 7.11 | 7.2 | 6.99 | 7.09 | -0.84% | 47,738 | 33,762,222 |
| 2024-08-22 | 7.19 | 7.3 | 7.15 | 7.15 | -0.83% | 42,520 | 30,730,719 |
| 2024-08-21 | 7.08 | 7.23 | 7.08 | 7.21 | +0.7% | 39,948 | 28,732,903 |
| 2024-08-20 | 7.36 | 7.4 | 7.12 | 7.16 | -2.45% | 60,301 | 43,362,962 |
| 2024-08-19 | 7.42 | 7.43 | 7.31 | 7.34 | -1.08% | 43,835 | 32,240,119 |
| 2024-08-16 | 7.58 | 7.58 | 7.41 | 7.42 | -2.11% | 53,573 | 39,983,179 |
| 2024-08-15 | 7.53 | 7.6 | 7.41 | 7.58 | +0.4% | 51,647 | 38,841,698 |
| 2024-08-14 | 7.5 | 7.64 | 7.49 | 7.55 | +0.27% | 41,777 | 31,637,946 |
| 2024-08-13 | 7.56 | 7.6 | 7.45 | 7.53 | -0.66% | 48,318 | 36,257,781 |
| 2024-08-12 | 7.68 | 7.72 | 7.56 | 7.58 | -0.79% | 47,719 | 36,442,125 |
| 2024-08-09 | 7.74 | 7.76 | 7.61 | 7.64 | -0.78% | 50,035 | 38,447,232 |
| 2024-08-08 | 7.79 | 7.84 | 7.64 | 7.7 | -2.53% | 79,664 | 61,431,385 |
| 2024-08-07 | 7.68 | 8.02 | 7.68 | 7.9 | +2.86% | 137,247 | 108,028,670 |
| 2024-08-06 | 7.63 | 7.7 | 7.51 | 7.68 | +1.59% | 59,318 | 45,237,724 |
| 2024-08-05 | 7.8 | 7.91 | 7.56 | 7.56 | -3.69% | 90,967 | 70,067,234 |
| 2024-08-02 | 7.89 | 7.98 | 7.84 | 7.85 | -1.26% | 60,587 | 47,838,954 |
| 2024-08-01 | 8.04 | 8.08 | 7.95 | 7.95 | -1% | 70,180 | 56,169,996 |
| 2024-07-31 | 7.85 | 8.04 | 7.77 | 8.03 | +2.42% | 89,363 | 70,924,418 |
| 2024-07-30 | 7.88 | 7.9 | 7.75 | 7.84 | -0.38% | 59,977 | 46,910,985 |
| 2024-07-29 | 7.82 | 7.88 | 7.75 | 7.87 | +0.9% | 69,764 | 54,582,901 |
| 2024-07-26 | 7.7 | 7.83 | 7.63 | 7.8 | +1.69% | 61,029 | 47,384,902 |
| 2024-07-25 | 7.71 | 7.76 | 7.56 | 7.67 | -0.39% | 63,679 | 48,779,051 |
| 2024-07-24 | 7.68 | 7.83 | 7.59 | 7.7 | -0.52% | 72,618 | 56,222,190 |
| 2024-07-23 | 7.94 | 8.03 | 7.73 | 7.74 | -3.01% | 80,145 | 62,965,500 |
| 2024-07-22 | 7.99 | 8.08 | 7.94 | 7.98 | 0% | 65,837 | 52,738,471 |
| 2024-07-19 | 7.72 | 8.09 | 7.72 | 7.98 | +1.66% | 107,482 | 85,826,227 |
| 2024-07-18 | 7.73 | 7.9 | 7.59 | 7.85 | +0.51% | 96,421 | 74,690,233 |
| 2024-07-17 | 8.05 | 8.08 | 7.8 | 7.81 | -3.58% | 123,463 | 97,324,018 |
| 2024-07-16 | 8.21 | 8.26 | 8.02 | 8.1 | -1.22% | 96,460 | 78,148,900 |
| 2024-07-15 | 8.47 | 8.47 | 8.16 | 8.2 | -3.87% | 111,503 | 92,447,720 |
| 2024-07-12 | 8.61 | 8.7 | 8.41 | 8.53 | -0.81% | 120,277 | 102,955,224 |
| 2024-07-11 | 8.58 | 8.69 | 8.51 | 8.6 | +0.94% | 116,745 | 100,224,196 |
| 2024-07-10 | 8.65 | 8.78 | 8.52 | 8.52 | -2.41% | 105,110 | 90,762,367 |
| 2024-07-09 | 8.62 | 8.84 | 8.33 | 8.73 | +0.81% | 161,526 | 138,426,782 |
| 2024-07-08 | 8.73 | 8.93 | 8.55 | 8.66 | -0.57% | 122,695 | 107,169,751 |
| 2024-07-05 | 8.61 | 8.77 | 8.45 | 8.71 | +0.93% | 94,578 | 81,706,133 |
| 2024-07-04 | 8.89 | 9.08 | 8.59 | 8.63 | -4% | 132,206 | 116,181,455 |
| 2024-07-03 | 9.2 | 9.23 | 8.95 | 8.99 | -3.33% | 160,532 | 145,779,908 |
| 2024-07-02 | 9.05 | 9.68 | 8.86 | 9.3 | +2.76% | 254,741 | 233,458,569 |
| 2024-07-01 | 8.69 | 9.14 | 8.65 | 9.05 | +3.43% | 231,312 | 208,041,412 |
| 2024-06-28 | 8.55 | 8.85 | 8.49 | 8.75 | +2.22% | 194,334 | 169,346,030 |
| 2024-06-27 | 8.58 | 8.73 | 8.54 | 8.56 | -1.72% | 122,979 | 106,042,597 |
| 2024-06-26 | 8.55 | 8.76 | 8.28 | 8.71 | +0.81% | 214,998 | 182,702,195 |
| 2024-06-25 | 9.01 | 9.09 | 8.58 | 8.64 | -5.88% | 216,698 | 191,742,207 |
| 2024-06-24 | 8.9 | 9.35 | 8.86 | 9.18 | +0.77% | 234,863 | 216,453,904 |
| 2024-06-21 | 9.32 | 9.45 | 9.03 | 9.11 | -2.15% | 231,404 | 213,697,840 |
| 2024-06-20 | 9.82 | 9.83 | 9.28 | 9.31 | -6.15% | 336,752 | 319,440,200 |
| 2024-06-19 | 10.5 | 10.6 | 9.9 | 9.92 | -6.5% | 384,844 | 391,699,452 |
| 2024-06-18 | 10.47 | 10.65 | 10.31 | 10.61 | +1.53% | 282,513 | 297,175,083 |
| 2024-06-17 | 10.52 | 10.92 | 10.21 | 10.45 | -2.43% | 354,859 | 375,790,046 |
| 2024-06-14 | 11 | 11.35 | 10.66 | 10.71 | -5.39% | 518,381 | 568,072,500 |
| 2024-06-13 | 10.37 | 11.64 | 10.28 | 11.32 | +6.99% | 612,173 | 665,169,534 |
| 2024-06-12 | 10.54 | 10.92 | 10.47 | 10.58 | +1.24% | 477,331 | 507,976,829 |
| 2024-06-11 | 10.26 | 10.55 | 10 | 10.45 | -0.19% | 401,294 | 414,309,306 |
| 2024-06-07 | 11.11 | 11.21 | 10.27 | 10.47 | -3.5% | 691,607 | 736,719,273 |
| 2024-06-06 | 9.87 | 10.85 | 9.7 | 10.85 | +10.04% | 607,601 | 637,165,613 |
| 2024-06-05 | 9.85 | 10.02 | 9.8 | 9.86 | -1.2% | 257,284 | 254,115,053 |
| 2024-06-04 | 9.91 | 10.19 | 9.6 | 9.98 | -2.16% | 446,666 | 438,613,715 |
| 2024-06-03 | 10.02 | 10.33 | 9.63 | 10.2 | +3.76% | 735,704 | 736,648,498 |
| 2024-05-31 | 8.97 | 9.83 | 8.65 | 9.83 | +9.96% | 622,790 | 598,999,630 |
| 2024-05-30 | 9.4 | 9.47 | 8.9 | 8.94 | -5.3% | 226,857 | 206,084,686 |
| 2024-05-29 | 9.57 | 9.62 | 9.36 | 9.44 | -3.67% | 242,351 | 228,992,224 |
| 2024-05-28 | 9.4 | 9.9 | 9.39 | 9.8 | +3.05% | 389,523 | 377,981,074 |
| 2024-05-27 | 9.36 | 9.63 | 9.2 | 9.51 | +1.6% | 313,003 | 294,901,890 |
| 2024-05-24 | 9 | 9.73 | 9 | 9.36 | +4.93% | 323,577 | 302,480,087 |
| 2024-05-23 | 9.2 | 9.2 | 8.9 | 8.92 | -4.19% | 165,190 | 149,210,680 |
| 2024-05-22 | 9.15 | 9.45 | 9.09 | 9.31 | +1.09% | 150,136 | 140,032,999 |
| 2024-05-21 | 9.4 | 9.4 | 9.17 | 9.21 | -2.02% | 119,508 | 110,214,305 |
| 2024-05-20 | 9.17 | 9.45 | 9.13 | 9.4 | +2.62% | 199,200 | 185,522,723 |
| 2024-05-17 | 9.12 | 9.27 | 9.06 | 9.16 | +0.44% | 136,854 | 125,139,026 |
| 2024-05-16 | 9.18 | 9.24 | 9.07 | 9.12 | +0.22% | 129,096 | 118,015,216 |
| 2024-05-15 | 9.28 | 9.34 | 9.05 | 9.1 | -2.88% | 217,794 | 199,450,923 |
| 2024-05-14 | 9.5 | 9.71 | 9.3 | 9.37 | -3.7% | 264,642 | 249,416,574 |
| 2024-05-13 | 9.88 | 10.28 | 9.39 | 9.73 | 0% | 377,308 | 370,920,916 |
| 2024-05-10 | 9.33 | 9.98 | 9.31 | 9.73 | +3.84% | 368,785 | 355,691,743 |
| 2024-05-09 | 9.27 | 9.53 | 9.17 | 9.37 | +0.43% | 193,201 | 180,860,795 |
| 2024-05-08 | 9.29 | 9.75 | 9.21 | 9.33 | +0.32% | 303,638 | 287,312,737 |
| 2024-05-07 | 9.24 | 9.36 | 9.17 | 9.3 | +0.65% | 194,116 | 179,913,218 |
| 2024-05-06 | 8.85 | 9.38 | 8.84 | 9.24 | +4.76% | 259,060 | 236,793,114 |
| 2024-04-30 | 8.95 | 9.05 | 8.76 | 8.82 | -1.12% | 145,539 | 128,863,704 |
| 2024-04-29 | 8.58 | 9.05 | 8.57 | 8.92 | +4.08% | 226,183 | 200,012,954 |
| 2024-04-26 | 8.43 | 8.63 | 8.33 | 8.57 | -0.58% | 172,716 | 146,884,782 |
| 2024-04-25 | 8.2 | 8.68 | 8.11 | 8.62 | +5.12% | 226,974 | 191,844,686 |
| 2024-04-24 | 8.13 | 8.3 | 8.12 | 8.2 | +0.49% | 113,444 | 93,054,681 |
| 2024-04-23 | 8.41 | 8.45 | 8.11 | 8.16 | -2.63% | 152,222 | 125,583,210 |
| 2024-04-22 | 8.48 | 8.67 | 8.32 | 8.38 | -2.33% | 139,609 | 118,059,525 |
| 2024-04-19 | 8.2 | 9 | 8.2 | 8.58 | +2.63% | 231,235 | 198,801,051 |
| 2024-04-18 | 8.75 | 8.9 | 8.3 | 8.36 | -5.75% | 288,719 | 245,622,260 |
| 2024-04-17 | 8.1 | 9.12 | 8.1 | 8.87 | +0.11% | 298,109 | 261,989,697 |
| 2024-04-16 | 9.39 | 9.67 | 8.86 | 8.86 | -9.96% | 277,735 | 254,048,925 |
| 2024-04-15 | 9.46 | 10.42 | 9.28 | 9.84 | +3.91% | 449,818 | 453,844,060 |
| 2024-04-12 | 10.03 | 10.11 | 9.28 | 9.47 | -5.49% | 336,745 | 325,483,063 |
| 2024-04-11 | 9.91 | 10.2 | 9.66 | 10.02 | -1.96% | 348,145 | 347,262,000 |
| 2024-04-10 | 9.7 | 10.58 | 9.65 | 10.22 | +4.07% | 510,098 | 518,660,461 |
| 2024-04-09 | 9.98 | 10.99 | 9.72 | 9.82 | -3.54% | 590,793 | 600,991,540 |
| 2024-04-08 | 9.19 | 10.18 | 9.1 | 10.18 | +10.05% | 479,859 | 472,150,119 |
| 2024-04-03 | 9.17 | 9.41 | 9.14 | 9.25 | -0.96% | 188,633 | 174,430,438 |
| 2024-04-02 | 8.96 | 9.61 | 8.93 | 9.34 | +4.24% | 327,054 | 303,949,807 |
| 2024-04-01 | 8.86 | 8.99 | 8.8 | 8.96 | +1.01% | 180,734 | 160,949,050 |
| 2024-03-29 | 9 | 9.2 | 8.8 | 8.87 | -2.53% | 223,527 | 200,277,964 |
| 2024-03-28 | 9.02 | 9.23 | 8.85 | 9.1 | +0.44% | 259,156 | 235,275,289 |
| 2024-03-27 | 9.23 | 9.48 | 8.91 | 9.06 | -4.43% | 317,601 | 292,448,453 |
| 2024-03-26 | 8.78 | 9.86 | 8.63 | 9.48 | +5.8% | 508,185 | 468,858,697 |
| 2024-03-25 | 8.47 | 9.15 | 8.46 | 8.96 | +4.43% | 369,988 | 327,679,515 |
| 2024-03-22 | 8.36 | 9 | 8.35 | 8.58 | +2.39% | 318,174 | 274,467,458 |
| 2024-03-21 | 8.38 | 8.49 | 8.31 | 8.38 | -0.71% | 139,744 | 117,319,694 |
| 2024-03-20 | 8.14 | 8.5 | 8.14 | 8.44 | +3.18% | 212,380 | 177,254,672 |
| 2024-03-19 | 8.22 | 8.37 | 8.18 | 8.18 | -0.61% | 126,825 | 104,731,462 |
| 2024-03-18 | 8.19 | 8.29 | 8.17 | 8.23 | +0.49% | 116,443 | 95,615,975 |
| 2024-03-15 | 8.13 | 8.28 | 8.11 | 8.19 | +0.12% | 116,593 | 95,654,465 |
| 2024-03-14 | 8.2 | 8.29 | 8.11 | 8.18 | -0.37% | 129,864 | 106,558,482 |
| 2024-03-13 | 8.18 | 8.25 | 8.11 | 8.21 | 0% | 130,156 | 106,420,867 |
| 2024-03-12 | 8.44 | 8.44 | 8.18 | 8.21 | -2.84% | 209,790 | 173,179,132 |
| 2024-03-11 | 8.39 | 8.56 | 8.34 | 8.45 | +1.93% | 200,871 | 169,523,961 |
| 2024-03-08 | 8.29 | 8.43 | 8.13 | 8.29 | -2.01% | 220,975 | 182,146,442 |
| 2024-03-07 | 8.02 | 8.68 | 7.88 | 8.46 | +4.7% | 363,091 | 301,194,254 |
| 2024-03-06 | 7.82 | 8.18 | 7.82 | 8.08 | +2.15% | 228,765 | 184,127,819 |
| 2024-03-05 | 7.87 | 7.98 | 7.77 | 7.91 | +0.51% | 150,346 | 118,703,915 |
| 2024-03-04 | 7.88 | 7.91 | 7.65 | 7.87 | -0.13% | 132,000 | 102,855,897 |
| 2024-03-01 | 7.92 | 8 | 7.79 | 7.88 | 0% | 167,119 | 131,450,729 |
| 2024-02-29 | 7.53 | 7.92 | 7.5 | 7.88 | +4.79% | 209,914 | 161,980,177 |
| 2024-02-28 | 8.09 | 8.27 | 7.5 | 7.52 | -6.12% | 315,625 | 252,218,498 |
| 2024-02-27 | 7.8 | 8.02 | 7.67 | 8.01 | +2.56% | 204,408 | 161,725,913 |
| 2024-02-26 | 7.81 | 7.95 | 7.62 | 7.81 | 0% | 244,853 | 190,444,844 |
| 2024-02-23 | 7.74 | 7.9 | 7.62 | 7.81 | +1.56% | 249,158 | 193,243,871 |
| 2024-02-22 | 7.4 | 7.69 | 7.35 | 7.69 | +2.95% | 239,937 | 181,714,059 |
| 2024-02-21 | 7.24 | 7.63 | 7.15 | 7.47 | +2.47% | 284,897 | 212,660,951 |
| 2024-02-20 | 7.34 | 7.39 | 7.11 | 7.29 | -1.49% | 218,828 | 158,075,469 |
| 2024-02-19 | 6.91 | 7.45 | 6.8 | 7.4 | +6.78% | 298,902 | 214,435,814 |
| 2024-02-08 | 6.66 | 6.98 | 6.1 | 6.93 | +6.45% | 290,533 | 191,408,181 |
| 2024-02-07 | 7.19 | 7.39 | 6.45 | 6.51 | -8.95% | 326,886 | 228,170,771 |
| 2024-02-06 | 6.88 | 7.73 | 6.8 | 7.15 | -3.9% | 356,517 | 253,905,525 |
| 2024-02-05 | 7.8 | 7.96 | 7.44 | 7.44 | -10.04% | 286,812 | 214,984,663 |
| 2024-02-02 | 8.41 | 8.58 | 8.27 | 8.27 | -10.01% | 301,011 | 252,194,367 |
| 2024-02-01 | 9.48 | 9.73 | 9.19 | 9.19 | -9.99% | 526,394 | 488,281,293 |
| 2024-01-31 | 12.39 | 12.39 | 10.13 | 10.21 | -9.33% | 991,829 | 1,101,736,221 |
| 2024-01-30 | 10.72 | 11.26 | 10.71 | 11.26 | +9.96% | 202,899 | 224,724,036 |
| 2024-01-29 | 9.16 | 10.24 | 9.12 | 10.24 | +9.99% | 327,504 | 326,623,734 |
| 2024-01-26 | 9.57 | 9.81 | 9.26 | 9.31 | -6.05% | 454,664 | 433,312,362 |
| 2024-01-25 | 9.39 | 10.47 | 9.31 | 9.91 | +4.1% | 651,539 | 650,280,772 |
| 2024-01-24 | 9.1 | 9.6 | 8.89 | 9.52 | +2.92% | 473,410 | 443,891,230 |
| 2024-01-23 | 8.96 | 9.26 | 8.5 | 9.25 | +0.43% | 367,029 | 325,431,758 |
| 2024-01-22 | 9.02 | 9.44 | 8.9 | 9.21 | +0.55% | 468,787 | 432,534,011 |
| 2024-01-19 | 8.89 | 9.71 | 8.72 | 9.16 | +2.81% | 547,042 | 504,018,353 |
| 2024-01-18 | 9.18 | 9.43 | 8.68 | 8.91 | -3.47% | 498,997 | 447,412,182 |
| 2024-01-17 | 8.64 | 9.23 | 8.22 | 9.23 | +10.01% | 237,168 | 211,665,513 |
| 2024-01-16 | 8.48 | 8.48 | 8.19 | 8.39 | -1.76% | 88,045 | 73,020,432 |
| 2024-01-15 | 8.53 | 8.6 | 8.38 | 8.54 | +0.12% | 70,663 | 59,680,947 |
| 2024-01-12 | 8.37 | 8.76 | 8.37 | 8.53 | +2.52% | 103,084 | 88,163,409 |
| 2024-01-11 | 8.17 | 8.32 | 8.17 | 8.32 | +1.84% | 38,489 | 31,830,943 |
| 2024-01-10 | 8.39 | 8.39 | 8.14 | 8.17 | -1.57% | 31,116 | 25,579,383 |
| 2024-01-09 | 8.27 | 8.36 | 8.22 | 8.3 | +0.36% | 36,995 | 30,694,940 |
| 2024-01-08 | 8.41 | 8.51 | 8.26 | 8.27 | -2.13% | 40,273 | 33,699,595 |
| 2024-01-05 | 8.68 | 8.68 | 8.42 | 8.45 | -1.63% | 47,226 | 40,203,602 |
| 2024-01-04 | 8.69 | 8.7 | 8.53 | 8.59 | -0.58% | 65,272 | 56,079,651 |
| 2024-01-03 | 8.42 | 8.64 | 8.38 | 8.64 | +2.61% | 93,257 | 79,483,376 |
| 2024-01-02 | 8.18 | 8.5 | 8.17 | 8.42 | +2.43% | 82,391 | 68,966,507 |
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：