股票概览
8.5
+0.59%
+0.05
8.43
开盘价
8.5
最高价
8.39
最低价
50,658
成交量
数据更新至: 2025-03-25
技术指标
8.53
MA5 (5日均线)
8.61
MA10 (10日均线)
8.58
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 | 8.43 | 8.5 | 8.39 | 8.5 | +0.59% | 50,658 | 42,724,043 |
| 2025-03-24 | 8.48 | 8.53 | 8.32 | 8.45 | -0.12% | 116,341 | 98,089,144 |
| 2025-03-21 | 8.58 | 8.63 | 8.42 | 8.46 | -1.86% | 118,187 | 100,760,224 |
| 2025-03-20 | 8.62 | 8.69 | 8.6 | 8.62 | 0% | 121,352 | 104,879,961 |
| 2025-03-19 | 8.68 | 8.72 | 8.6 | 8.62 | -1.03% | 88,042 | 76,143,996 |
| 2025-03-18 | 8.78 | 8.84 | 8.66 | 8.71 | -0.91% | 134,265 | 117,070,765 |
| 2025-03-17 | 8.95 | 8.99 | 8.78 | 8.79 | -0.68% | 180,287 | 160,061,601 |
| 2025-03-14 | 8.56 | 8.95 | 8.53 | 8.85 | +3.63% | 271,267 | 237,587,590 |
| 2025-03-13 | 8.52 | 8.55 | 8.41 | 8.54 | +0.12% | 111,904 | 95,035,635 |
| 2025-03-12 | 8.51 | 8.62 | 8.44 | 8.53 | 0% | 120,355 | 102,517,454 |
| 2025-03-11 | 8.4 | 8.56 | 8.35 | 8.53 | +0.59% | 98,099 | 83,000,265 |
| 2025-03-10 | 8.42 | 8.54 | 8.42 | 8.48 | +0.24% | 85,782 | 72,689,626 |
| 2025-03-07 | 8.53 | 8.62 | 8.44 | 8.46 | -1.51% | 111,803 | 95,256,648 |
| 2025-03-06 | 8.49 | 8.59 | 8.4 | 8.59 | +1.3% | 172,515 | 146,878,313 |
| 2025-03-05 | 8.46 | 8.53 | 8.28 | 8.48 | 0% | 148,577 | 124,727,286 |
| 2025-03-04 | 8.5 | 8.53 | 8.39 | 8.48 | -1.05% | 134,404 | 113,577,995 |
| 2025-03-03 | 8.61 | 8.7 | 8.51 | 8.57 | -0.58% | 185,601 | 159,639,272 |
| 2025-02-28 | 8.86 | 8.98 | 8.59 | 8.62 | -2.38% | 290,628 | 255,204,453 |
| 2025-02-27 | 8.4 | 8.93 | 8.37 | 8.83 | +4.87% | 368,132 | 318,639,967 |
| 2025-02-26 | 8.36 | 8.42 | 8.32 | 8.42 | +1.45% | 111,537 | 93,415,180 |
| 2025-02-25 | 8.32 | 8.45 | 8.26 | 8.3 | -1.31% | 122,210 | 102,215,722 |
| 2025-02-24 | 8.41 | 8.5 | 8.33 | 8.41 | 0% | 115,095 | 96,950,331 |
| 2025-02-21 | 8.43 | 8.49 | 8.29 | 8.41 | -0.71% | 127,298 | 106,593,543 |
| 2025-02-20 | 8.38 | 8.53 | 8.35 | 8.47 | +1.07% | 130,662 | 110,533,912 |
| 2025-02-19 | 8.3 | 8.38 | 8.27 | 8.38 | +1.09% | 119,918 | 99,685,574 |
| 2025-02-18 | 8.6 | 8.65 | 8.28 | 8.29 | -5.15% | 218,494 | 184,231,616 |
| 2025-02-17 | 8.58 | 9.08 | 8.46 | 8.74 | +1.75% | 256,144 | 223,304,281 |
| 2025-02-14 | 8.76 | 8.8 | 8.56 | 8.59 | -1.83% | 163,275 | 141,070,210 |
| 2025-02-13 | 8.63 | 8.88 | 8.57 | 8.75 | +1.16% | 208,550 | 182,568,166 |
| 2025-02-12 | 8.57 | 8.65 | 8.5 | 8.65 | +0.93% | 130,914 | 112,240,039 |
| 2025-02-11 | 8.66 | 8.7 | 8.53 | 8.57 | -0.35% | 130,282 | 111,934,265 |
| 2025-02-10 | 8.33 | 8.63 | 8.31 | 8.6 | +3.49% | 214,710 | 182,324,997 |
| 2025-02-07 | 8.22 | 8.42 | 8.17 | 8.31 | +0.85% | 174,275 | 144,375,878 |
| 2025-02-06 | 8.11 | 8.24 | 8.01 | 8.24 | +1.48% | 157,846 | 128,269,119 |
| 2025-02-05 | 8.39 | 8.43 | 8.1 | 8.12 | -3.1% | 183,220 | 149,893,143 |
| 2025-01-27 | 8.51 | 8.55 | 8.35 | 8.38 | -0.95% | 131,252 | 110,642,052 |
| 2025-01-24 | 8.38 | 8.55 | 8.28 | 8.46 | +0.71% | 173,614 | 146,576,042 |
| 2025-01-23 | 8.66 | 8.79 | 8.35 | 8.4 | -1.87% | 210,162 | 180,291,483 |
| 2025-01-22 | 8.66 | 8.8 | 8.51 | 8.56 | -1.83% | 189,514 | 164,165,419 |
| 2025-01-21 | 8.67 | 8.78 | 8.58 | 8.72 | +1.28% | 201,548 | 174,971,830 |
| 2025-01-20 | 8.63 | 8.8 | 8.51 | 8.61 | +0.12% | 205,161 | 178,081,222 |
| 2025-01-17 | 8.83 | 8.83 | 8.58 | 8.6 | -4.02% | 238,416 | 206,791,144 |
| 2025-01-16 | 8.7 | 9.11 | 8.66 | 8.96 | +3.23% | 330,893 | 294,409,091 |
| 2025-01-15 | 8.54 | 8.82 | 8.54 | 8.68 | +0.12% | 183,502 | 159,132,198 |
| 2025-01-14 | 8.36 | 8.75 | 8.35 | 8.67 | +4.96% | 250,075 | 213,780,588 |
| 2025-01-13 | 8.1 | 8.44 | 7.95 | 8.26 | +1.1% | 218,832 | 179,684,179 |
| 2025-01-10 | 8.65 | 8.73 | 8.17 | 8.17 | -5.88% | 269,660 | 225,917,404 |
| 2025-01-09 | 8.8 | 8.92 | 8.67 | 8.68 | -2.58% | 238,662 | 208,711,550 |
| 2025-01-08 | 8.7 | 8.98 | 8.64 | 8.91 | -0.22% | 325,614 | 287,754,038 |
| 2025-01-07 | 8.81 | 8.96 | 8.58 | 8.93 | +0.11% | 384,068 | 336,848,477 |
| 2025-01-06 | 9.27 | 9.41 | 8.92 | 8.92 | -9.99% | 388,432 | 352,303,968 |
| 2025-01-03 | 10.67 | 10.67 | 9.91 | 9.91 | -9.99% | 415,785 | 417,819,379 |
| 2025-01-02 | 10.41 | 11.43 | 10.41 | 11.01 | +5.26% | 858,854 | 939,414,799 |
| 2024-12-31 | 10.89 | 11.8 | 10.31 | 10.46 | -5.77% | 713,713 | 788,083,069 |
| 2024-12-30 | 11 | 11.4 | 10.62 | 11.1 | +0.09% | 773,128 | 849,058,628 |
| 2024-12-27 | 10.3 | 11.09 | 10.3 | 11.09 | +10.02% | 553,682 | 599,319,883 |
| 2024-12-26 | 9.7 | 10.1 | 9.7 | 10.08 | +1.61% | 372,490 | 369,452,053 |
| 2024-12-25 | 9.7 | 10.19 | 9.4 | 9.92 | +1.22% | 410,645 | 402,009,228 |
| 2024-12-24 | 9.37 | 9.84 | 9.26 | 9.8 | +4.48% | 364,725 | 350,008,735 |
| 2024-12-23 | 9.56 | 9.67 | 9.23 | 9.38 | -3.1% | 350,955 | 331,776,729 |
| 2024-12-20 | 9.79 | 10 | 9.57 | 9.68 | 0% | 364,678 | 355,436,765 |
| 2024-12-19 | 9.88 | 10.11 | 9.68 | 9.68 | -6.56% | 455,407 | 447,404,862 |
| 2024-12-18 | 10.3 | 10.54 | 9.94 | 10.36 | -2.54% | 709,063 | 717,738,316 |
| 2024-12-17 | 11.57 | 11.57 | 10.63 | 10.63 | -9.99% | 881,539 | 956,243,857 |
| 2024-12-16 | 11.8 | 11.81 | 11.38 | 11.81 | +9.96% | 919,172 | 1,080,485,166 |
| 2024-12-13 | 10.52 | 11.24 | 10.34 | 10.74 | +2.48% | 857,217 | 926,656,034 |
| 2024-12-12 | 9.53 | 10.48 | 9.45 | 10.48 | +9.97% | 586,721 | 594,060,585 |
| 2024-12-11 | 9.13 | 9.53 | 9.1 | 9.53 | +4.96% | 257,916 | 242,367,474 |
| 2024-12-10 | 9.24 | 9.41 | 9.07 | 9.08 | +1.23% | 171,314 | 158,040,182 |
| 2024-12-09 | 9.16 | 9.22 | 8.87 | 8.97 | -1.97% | 104,913 | 94,540,661 |
| 2024-12-06 | 9.05 | 9.16 | 9 | 9.15 | +1.33% | 116,362 | 105,862,308 |
| 2024-12-05 | 9.22 | 9.22 | 8.91 | 9.03 | -2.06% | 157,816 | 142,258,645 |
| 2024-12-04 | 9.09 | 9.49 | 9 | 9.22 | +0.55% | 288,141 | 267,991,543 |
| 2024-12-03 | 9.06 | 9.4 | 8.97 | 9.17 | +1.33% | 265,332 | 244,579,968 |
| 2024-12-02 | 9 | 9.2 | 8.98 | 9.05 | +0.33% | 233,459 | 212,087,965 |
| 2024-11-29 | 8.73 | 9.05 | 8.73 | 9.02 | +3.09% | 210,621 | 187,850,099 |
| 2024-11-28 | 8.53 | 8.83 | 8.52 | 8.75 | +2.34% | 148,991 | 130,286,005 |
| 2024-11-27 | 8.41 | 8.55 | 8.2 | 8.55 | +1.54% | 90,231 | 75,634,993 |
| 2024-11-26 | 8.41 | 8.54 | 8.38 | 8.42 | -0.12% | 63,984 | 54,104,897 |
| 2024-11-25 | 8.39 | 8.47 | 8.3 | 8.43 | +0.84% | 65,411 | 54,976,101 |
| 2024-11-22 | 8.58 | 8.78 | 8.36 | 8.36 | -2.9% | 121,601 | 104,177,021 |
| 2024-11-21 | 8.59 | 8.66 | 8.54 | 8.61 | -0.92% | 67,703 | 58,194,581 |
| 2024-11-20 | 8.54 | 8.71 | 8.47 | 8.69 | +1.88% | 115,550 | 99,240,084 |
| 2024-11-19 | 8.51 | 8.61 | 8.37 | 8.53 | -0.23% | 123,445 | 104,875,640 |
| 2024-11-18 | 8.59 | 8.97 | 8.51 | 8.55 | +2.03% | 260,474 | 227,828,004 |
| 2024-11-15 | 8.55 | 8.62 | 8.35 | 8.38 | -2.44% | 84,708 | 71,918,528 |
| 2024-11-14 | 8.7 | 8.89 | 8.58 | 8.59 | -2.83% | 110,553 | 96,034,224 |
| 2024-11-13 | 8.78 | 8.86 | 8.55 | 8.84 | +0.68% | 117,919 | 102,506,160 |
| 2024-11-12 | 8.84 | 8.95 | 8.67 | 8.78 | -0.68% | 130,357 | 115,279,205 |
| 2024-11-11 | 8.8 | 8.87 | 8.59 | 8.84 | -0.34% | 142,115 | 124,000,420 |
| 2024-11-08 | 9.09 | 9.14 | 8.8 | 8.87 | -2.42% | 204,526 | 181,872,225 |
| 2024-11-07 | 8.4 | 9.14 | 8.38 | 9.09 | +7.19% | 362,686 | 322,627,170 |
| 2024-11-06 | 8.49 | 8.55 | 8.33 | 8.48 | -0.24% | 144,542 | 122,129,997 |
| 2024-11-05 | 8.44 | 8.54 | 8.39 | 8.5 | +1.19% | 126,327 | 107,311,003 |
| 2024-11-04 | 8.31 | 8.43 | 8.2 | 8.4 | +1.33% | 88,871 | 73,908,873 |
| 2024-11-01 | 8.31 | 8.52 | 8.17 | 8.29 | -0.84% | 121,753 | 101,443,779 |
| 2024-10-31 | 8.4 | 8.44 | 8.3 | 8.36 | 0% | 90,545 | 75,692,575 |
| 2024-10-30 | 8.23 | 8.43 | 8.19 | 8.36 | +1.46% | 106,968 | 89,240,412 |
| 2024-10-29 | 8.4 | 8.42 | 8.22 | 8.24 | -3.06% | 143,906 | 119,660,109 |
| 2024-10-28 | 8.28 | 8.51 | 8.26 | 8.5 | +3.03% | 129,585 | 108,950,197 |
| 2024-10-25 | 8.18 | 8.27 | 8.16 | 8.25 | +1.1% | 75,461 | 62,062,871 |
| 2024-10-24 | 8.09 | 8.18 | 8.07 | 8.16 | +0.62% | 53,788 | 43,715,553 |
| 2024-10-23 | 8.15 | 8.23 | 8.09 | 8.11 | -0.12% | 61,952 | 50,530,605 |
| 2024-10-22 | 8.02 | 8.13 | 8 | 8.12 | +1% | 76,084 | 61,515,111 |
| 2024-10-21 | 8 | 8.07 | 7.93 | 8.04 | +0.12% | 98,113 | 78,423,055 |
| 2024-10-18 | 7.98 | 8.13 | 7.89 | 8.03 | +0.63% | 115,784 | 92,503,004 |
| 2024-10-17 | 8.3 | 8.33 | 7.96 | 7.98 | -3.27% | 99,508 | 80,727,728 |
| 2024-10-16 | 8.04 | 8.31 | 7.97 | 8.25 | +1.98% | 93,237 | 75,900,004 |
| 2024-10-15 | 8.15 | 8.34 | 8.07 | 8.09 | -2.06% | 93,851 | 76,915,635 |
| 2024-10-14 | 8.25 | 8.36 | 8.07 | 8.26 | 0% | 105,345 | 86,419,060 |
| 2024-10-11 | 8.3 | 8.6 | 8.16 | 8.26 | -1.43% | 115,051 | 96,402,421 |
| 2024-10-10 | 8.32 | 8.56 | 8.18 | 8.38 | +0.84% | 149,461 | 125,158,632 |
| 2024-10-09 | 8.71 | 8.72 | 8.2 | 8.31 | -7.56% | 242,133 | 204,637,611 |
| 2024-10-08 | 9.55 | 9.56 | 8.72 | 8.99 | +2.86% | 384,235 | 349,372,146 |
| 2024-09-30 | 8.47 | 8.8 | 8.22 | 8.74 | +7.77% | 313,303 | 267,861,983 |
| 2024-09-27 | 8 | 8.22 | 7.83 | 8.11 | +2.66% | 212,334 | 169,845,051 |
| 2024-09-26 | 7.46 | 7.92 | 7.46 | 7.9 | +5.33% | 119,792 | 92,194,845 |
| 2024-09-25 | 7.4 | 7.61 | 7.37 | 7.5 | +2.74% | 114,864 | 86,362,101 |
| 2024-09-24 | 7.15 | 7.3 | 7.15 | 7.3 | +2.67% | 64,672 | 46,911,272 |
| 2024-09-23 | 7.18 | 7.2 | 7.1 | 7.11 | -1.25% | 35,134 | 25,056,598 |
| 2024-09-20 | 7.11 | 7.24 | 7.1 | 7.2 | +1.27% | 63,338 | 45,392,726 |
| 2024-09-19 | 6.91 | 7.13 | 6.91 | 7.11 | +3.04% | 57,954 | 40,920,792 |
| 2024-09-18 | 6.95 | 6.95 | 6.82 | 6.9 | -0.72% | 24,208 | 16,644,591 |
| 2024-09-13 | 6.94 | 7.02 | 6.89 | 6.95 | +0.43% | 29,234 | 20,362,823 |
| 2024-09-12 | 6.88 | 6.95 | 6.88 | 6.92 | +0.58% | 27,947 | 19,365,854 |
| 2024-09-11 | 6.99 | 7.01 | 6.84 | 6.88 | -2.13% | 39,917 | 27,572,775 |
| 2024-09-10 | 7.02 | 7.06 | 6.93 | 7.03 | +0.29% | 38,722 | 27,054,506 |
| 2024-09-09 | 6.95 | 7.08 | 6.87 | 7.01 | +1.01% | 46,522 | 32,545,945 |
| 2024-09-06 | 6.89 | 7.04 | 6.89 | 6.94 | +0.73% | 57,425 | 40,041,490 |
| 2024-09-05 | 6.75 | 6.9 | 6.75 | 6.89 | +1.77% | 47,011 | 32,218,513 |
| 2024-09-04 | 6.76 | 6.86 | 6.75 | 6.77 | -0.44% | 32,002 | 21,765,678 |
| 2024-09-03 | 6.75 | 6.84 | 6.75 | 6.8 | 0% | 42,801 | 29,096,257 |
| 2024-09-02 | 6.87 | 6.93 | 6.8 | 6.8 | -1.45% | 66,815 | 45,827,775 |
| 2024-08-30 | 6.72 | 7.03 | 6.69 | 6.9 | +2.68% | 115,775 | 79,454,127 |
| 2024-08-29 | 6.71 | 6.83 | 6.56 | 6.72 | -3.59% | 142,879 | 95,332,383 |
| 2024-08-28 | 7.39 | 7.4 | 6.92 | 6.97 | +3.57% | 202,014 | 144,815,534 |
| 2024-08-27 | 6.7 | 6.8 | 6.64 | 6.73 | +0.45% | 47,004 | 31,611,291 |
| 2024-08-26 | 6.66 | 6.75 | 6.63 | 6.7 | +0.9% | 31,129 | 20,830,088 |
| 2024-08-23 | 6.73 | 6.73 | 6.6 | 6.64 | -1.04% | 36,828 | 24,492,408 |
| 2024-08-22 | 6.8 | 6.82 | 6.7 | 6.71 | -1.47% | 25,898 | 17,482,393 |
| 2024-08-21 | 6.95 | 6.95 | 6.77 | 6.81 | -1.45% | 30,277 | 20,665,548 |
| 2024-08-20 | 7.02 | 7.05 | 6.89 | 6.91 | -1.57% | 34,826 | 24,152,197 |
| 2024-08-19 | 7.03 | 7.06 | 7 | 7.02 | +0.29% | 26,720 | 18,773,370 |
| 2024-08-16 | 7.05 | 7.1 | 7 | 7 | -0.85% | 37,575 | 26,487,952 |
| 2024-08-15 | 7.06 | 7.12 | 6.98 | 7.06 | 0% | 38,691 | 27,291,499 |
| 2024-08-14 | 7.12 | 7.15 | 7.04 | 7.06 | -0.84% | 26,154 | 18,500,894 |
| 2024-08-13 | 7.12 | 7.18 | 7.05 | 7.12 | -0.28% | 34,652 | 24,578,821 |
| 2024-08-12 | 7.24 | 7.31 | 7.13 | 7.14 | -1.24% | 44,715 | 32,101,090 |
| 2024-08-09 | 7.27 | 7.35 | 7.22 | 7.23 | -0.82% | 64,972 | 47,319,128 |
| 2024-08-08 | 7.2 | 7.39 | 7.18 | 7.29 | +0.55% | 63,399 | 46,291,091 |
| 2024-08-07 | 7.26 | 7.32 | 7.17 | 7.25 | +0.28% | 57,755 | 41,795,359 |
| 2024-08-06 | 7.12 | 7.25 | 7.1 | 7.23 | +2.84% | 76,160 | 54,689,514 |
| 2024-08-05 | 7.05 | 7.17 | 7.02 | 7.03 | -0.71% | 61,755 | 43,848,089 |
| 2024-08-02 | 7.05 | 7.12 | 7.04 | 7.08 | +0.14% | 49,866 | 35,333,694 |
| 2024-08-01 | 7.13 | 7.17 | 7.06 | 7.07 | -0.84% | 51,143 | 36,311,735 |
| 2024-07-31 | 6.87 | 7.14 | 6.87 | 7.13 | +3.94% | 92,215 | 65,011,312 |
| 2024-07-30 | 6.83 | 6.89 | 6.8 | 6.86 | +1.48% | 38,004 | 25,977,601 |
| 2024-07-29 | 6.78 | 6.8 | 6.72 | 6.76 | -0.44% | 35,388 | 23,926,921 |
| 2024-07-26 | 6.71 | 6.81 | 6.71 | 6.79 | +0.74% | 39,286 | 26,627,530 |
| 2024-07-25 | 6.67 | 6.77 | 6.65 | 6.74 | +0.75% | 33,449 | 22,504,350 |
| 2024-07-24 | 6.7 | 6.78 | 6.68 | 6.69 | -1.04% | 49,420 | 33,166,002 |
| 2024-07-23 | 6.83 | 6.93 | 6.74 | 6.76 | -0.73% | 80,795 | 55,341,385 |
| 2024-07-22 | 7.05 | 7.06 | 6.78 | 6.81 | -7.6% | 162,563 | 111,599,327 |
| 2024-07-19 | 7.22 | 7.39 | 7.09 | 7.37 | +1.8% | 122,977 | 89,326,286 |
| 2024-07-18 | 7.05 | 7.24 | 7.02 | 7.24 | +1.69% | 80,753 | 57,618,020 |
| 2024-07-17 | 7.02 | 7.21 | 7.01 | 7.12 | +0.85% | 64,063 | 45,642,329 |
| 2024-07-16 | 7.02 | 7.07 | 7 | 7.06 | +0.43% | 48,295 | 33,974,200 |
| 2024-07-15 | 7.19 | 7.19 | 7.01 | 7.03 | -3.03% | 78,431 | 55,361,789 |
| 2024-07-12 | 7.25 | 7.4 | 7.23 | 7.25 | -1.23% | 106,609 | 78,075,477 |
| 2024-07-11 | 7.2 | 7.38 | 7.18 | 7.34 | +2.23% | 92,255 | 67,390,212 |
| 2024-07-10 | 7.2 | 7.25 | 7.13 | 7.18 | -0.55% | 63,652 | 45,745,597 |
| 2024-07-09 | 7.16 | 7.32 | 7.09 | 7.22 | 0% | 85,409 | 61,550,474 |
| 2024-07-08 | 7.33 | 7.37 | 7.19 | 7.22 | -2.96% | 89,320 | 64,672,482 |
| 2024-07-05 | 7.12 | 7.49 | 7.03 | 7.44 | +4.06% | 150,994 | 110,319,047 |
| 2024-07-04 | 7.27 | 7.39 | 7.12 | 7.15 | -2.72% | 137,656 | 99,665,553 |
| 2024-07-03 | 7.09 | 7.54 | 7.04 | 7.35 | +2.08% | 224,585 | 165,234,163 |
| 2024-07-02 | 6.82 | 7.3 | 6.79 | 7.2 | +5.26% | 164,864 | 117,035,653 |
| 2024-07-01 | 6.68 | 6.85 | 6.62 | 6.84 | +2.55% | 49,042 | 33,027,599 |
| 2024-06-28 | 6.7 | 6.76 | 6.65 | 6.67 | 0% | 35,542 | 23,825,408 |
| 2024-06-27 | 6.78 | 6.8 | 6.66 | 6.67 | -1.91% | 25,659 | 17,245,057 |
| 2024-06-26 | 6.62 | 6.8 | 6.62 | 6.8 | +2.26% | 36,871 | 24,741,496 |
| 2024-06-25 | 6.59 | 6.68 | 6.58 | 6.65 | +1.37% | 44,411 | 29,489,097 |
| 2024-06-24 | 6.77 | 6.77 | 6.55 | 6.56 | -3.67% | 54,893 | 36,424,945 |
| 2024-06-21 | 6.77 | 6.83 | 6.72 | 6.81 | +0.59% | 32,484 | 22,050,854 |
| 2024-06-20 | 6.94 | 6.94 | 6.75 | 6.77 | -2.45% | 45,603 | 31,166,614 |
| 2024-06-19 | 6.97 | 6.98 | 6.9 | 6.94 | -0.29% | 37,973 | 26,324,540 |
| 2024-06-18 | 6.96 | 6.99 | 6.93 | 6.96 | +0.14% | 38,500 | 26,814,985 |
| 2024-06-17 | 7.03 | 7.03 | 6.94 | 6.95 | -1.42% | 40,261 | 28,064,609 |
| 2024-06-14 | 7 | 7.06 | 6.91 | 7.05 | +0.71% | 45,911 | 32,125,158 |
| 2024-06-13 | 7.05 | 7.08 | 6.98 | 7 | -0.71% | 46,873 | 32,889,303 |
| 2024-06-12 | 7.05 | 7.09 | 6.99 | 7.05 | 0% | 50,176 | 35,356,180 |
| 2024-06-11 | 7.13 | 7.15 | 7.03 | 7.05 | -1.26% | 58,254 | 41,194,407 |
| 2024-06-07 | 7.02 | 7.17 | 7.01 | 7.14 | +2.44% | 73,677 | 52,277,656 |
| 2024-06-06 | 7.27 | 7.3 | 6.9 | 6.97 | -3.86% | 107,422 | 75,823,692 |
| 2024-06-05 | 7.39 | 7.42 | 7.24 | 7.25 | -2.29% | 52,531 | 38,404,474 |
| 2024-06-04 | 7.4 | 7.45 | 7.33 | 7.42 | -0.13% | 41,302 | 30,556,397 |
| 2024-06-03 | 7.63 | 7.66 | 7.37 | 7.43 | -3% | 62,854 | 47,200,808 |
| 2024-05-31 | 7.66 | 7.7 | 7.58 | 7.66 | +0.66% | 35,948 | 27,436,030 |
| 2024-05-30 | 7.69 | 7.71 | 7.58 | 7.61 | -1.3% | 27,078 | 20,668,589 |
| 2024-05-29 | 7.65 | 7.73 | 7.62 | 7.71 | +0.52% | 32,197 | 24,764,157 |
| 2024-05-28 | 7.79 | 7.81 | 7.65 | 7.67 | -1.92% | 34,563 | 26,700,055 |
| 2024-05-27 | 7.79 | 7.88 | 7.74 | 7.82 | +0.64% | 39,530 | 30,793,732 |
| 2024-05-24 | 7.82 | 7.89 | 7.76 | 7.77 | -1.15% | 37,163 | 29,081,241 |
| 2024-05-23 | 8.04 | 8.04 | 7.8 | 7.86 | -2.48% | 83,497 | 65,768,678 |
| 2024-05-22 | 7.98 | 8.13 | 7.98 | 8.06 | +1.13% | 75,564 | 60,868,503 |
| 2024-05-21 | 7.93 | 8.02 | 7.89 | 7.97 | +0.13% | 52,589 | 41,860,624 |
| 2024-05-20 | 7.91 | 7.98 | 7.89 | 7.96 | +0.89% | 75,307 | 59,839,135 |
| 2024-05-17 | 7.88 | 7.94 | 7.78 | 7.89 | +0.13% | 70,216 | 55,084,776 |
| 2024-05-16 | 7.79 | 7.96 | 7.79 | 7.88 | +1.29% | 62,980 | 49,594,122 |
| 2024-05-15 | 7.85 | 7.88 | 7.77 | 7.78 | -1.02% | 38,394 | 29,985,727 |
| 2024-05-14 | 7.74 | 7.87 | 7.72 | 7.86 | +1.55% | 54,948 | 42,940,275 |
| 2024-05-13 | 7.77 | 7.77 | 7.67 | 7.74 | -0.64% | 59,945 | 46,312,786 |
| 2024-05-10 | 7.72 | 7.81 | 7.64 | 7.79 | +1.3% | 65,177 | 50,362,968 |
| 2024-05-09 | 7.62 | 7.71 | 7.62 | 7.69 | +0.92% | 37,597 | 28,869,353 |
| 2024-05-08 | 7.67 | 7.73 | 7.6 | 7.62 | -0.91% | 48,114 | 36,815,111 |
| 2024-05-07 | 7.67 | 7.69 | 7.6 | 7.69 | +0.52% | 41,956 | 32,098,269 |
| 2024-05-06 | 7.62 | 7.72 | 7.62 | 7.65 | +0.53% | 67,042 | 51,492,347 |
| 2024-04-30 | 7.65 | 7.66 | 7.54 | 7.61 | +0.4% | 88,338 | 67,158,077 |
| 2024-04-29 | 7.36 | 7.58 | 7.35 | 7.58 | +2.71% | 66,258 | 49,710,675 |
| 2024-04-26 | 7.24 | 7.39 | 7.22 | 7.38 | +1.65% | 44,123 | 32,244,300 |
| 2024-04-25 | 7.16 | 7.32 | 7.14 | 7.26 | +1.11% | 38,763 | 28,094,162 |
| 2024-04-24 | 7.17 | 7.2 | 7.15 | 7.18 | +0.14% | 30,947 | 22,201,878 |
| 2024-04-23 | 7.22 | 7.26 | 7.16 | 7.17 | -0.55% | 30,804 | 22,159,906 |
| 2024-04-22 | 7.18 | 7.27 | 7.15 | 7.21 | +0.14% | 35,155 | 25,391,018 |
| 2024-04-19 | 7.23 | 7.31 | 7.18 | 7.2 | -0.96% | 42,927 | 31,044,348 |
| 2024-04-18 | 7.32 | 7.35 | 7.25 | 7.27 | -0.82% | 47,068 | 34,349,910 |
| 2024-04-17 | 7.13 | 7.33 | 7.13 | 7.33 | +2.66% | 57,493 | 41,871,970 |
| 2024-04-16 | 7.41 | 7.48 | 7.14 | 7.14 | -4.67% | 82,706 | 59,908,879 |
| 2024-04-15 | 7.62 | 7.73 | 7.36 | 7.49 | -2.47% | 78,750 | 59,038,050 |
| 2024-04-12 | 7.75 | 7.81 | 7.68 | 7.68 | -0.78% | 42,968 | 33,277,493 |
| 2024-04-11 | 7.72 | 7.81 | 7.67 | 7.74 | -0.26% | 43,745 | 33,920,193 |
| 2024-04-10 | 7.8 | 7.88 | 7.67 | 7.76 | -0.26% | 57,207 | 44,352,134 |
| 2024-04-09 | 7.62 | 7.84 | 7.61 | 7.78 | +1.83% | 58,784 | 45,475,230 |
| 2024-04-08 | 7.7 | 7.79 | 7.63 | 7.64 | -1.93% | 52,946 | 40,832,997 |
| 2024-04-03 | 7.65 | 7.81 | 7.65 | 7.79 | +1.96% | 70,483 | 54,481,653 |
| 2024-04-02 | 7.68 | 7.71 | 7.61 | 7.64 | +0.13% | 68,145 | 52,169,577 |
| 2024-04-01 | 7.46 | 7.64 | 7.45 | 7.63 | +3.11% | 92,278 | 69,913,277 |
| 2024-03-29 | 7.27 | 7.4 | 7.27 | 7.4 | +1.37% | 41,744 | 30,606,006 |
| 2024-03-28 | 7.28 | 7.36 | 7.23 | 7.3 | +0.27% | 38,820 | 28,329,381 |
| 2024-03-27 | 7.38 | 7.44 | 7.28 | 7.28 | -1.22% | 34,885 | 25,685,022 |
| 2024-03-26 | 7.38 | 7.45 | 7.28 | 7.37 | -0.54% | 44,245 | 32,497,505 |
| 2024-03-25 | 7.48 | 7.53 | 7.4 | 7.41 | -1.72% | 46,462 | 34,676,868 |
| 2024-03-22 | 7.62 | 7.62 | 7.46 | 7.54 | -1.18% | 49,751 | 37,472,288 |
| 2024-03-21 | 7.58 | 7.64 | 7.56 | 7.63 | +1.06% | 50,557 | 38,448,752 |
| 2024-03-20 | 7.5 | 7.56 | 7.46 | 7.55 | +1.07% | 38,806 | 29,188,396 |
| 2024-03-19 | 7.54 | 7.55 | 7.47 | 7.47 | -1.06% | 39,565 | 29,717,820 |
| 2024-03-18 | 7.45 | 7.56 | 7.45 | 7.55 | +1.07% | 44,133 | 33,142,612 |
| 2024-03-15 | 7.38 | 7.48 | 7.34 | 7.47 | +1.22% | 45,027 | 33,391,825 |
| 2024-03-14 | 7.39 | 7.46 | 7.35 | 7.38 | -0.27% | 36,172 | 26,785,638 |
| 2024-03-13 | 7.47 | 7.48 | 7.38 | 7.4 | -1.07% | 50,185 | 37,206,143 |
| 2024-03-12 | 7.37 | 7.48 | 7.31 | 7.48 | +1.63% | 84,683 | 62,668,837 |
| 2024-03-11 | 7.28 | 7.36 | 7.26 | 7.36 | +1.1% | 37,123 | 27,206,184 |
| 2024-03-08 | 7.26 | 7.31 | 7.21 | 7.28 | -0.14% | 26,109 | 18,940,570 |
| 2024-03-07 | 7.31 | 7.38 | 7.28 | 7.29 | -0.27% | 42,147 | 30,898,648 |
| 2024-03-06 | 7.21 | 7.33 | 7.21 | 7.31 | +1.11% | 29,747 | 21,657,957 |
| 2024-03-05 | 7.37 | 7.38 | 7.23 | 7.23 | -2.43% | 54,997 | 40,112,307 |
| 2024-03-04 | 7.46 | 7.48 | 7.34 | 7.41 | -0.8% | 48,499 | 35,829,436 |
| 2024-03-01 | 7.52 | 7.56 | 7.43 | 7.47 | -0.66% | 43,087 | 32,230,947 |
| 2024-02-29 | 7.36 | 7.52 | 7.33 | 7.52 | +1.9% | 61,561 | 45,879,591 |
| 2024-02-28 | 7.65 | 7.77 | 7.37 | 7.38 | -3.4% | 118,921 | 90,563,242 |
| 2024-02-27 | 7.54 | 7.65 | 7.49 | 7.64 | +1.46% | 73,140 | 55,613,634 |
| 2024-02-26 | 7.55 | 7.63 | 7.49 | 7.53 | -0.53% | 70,470 | 53,244,242 |
| 2024-02-23 | 7.51 | 7.59 | 7.46 | 7.57 | +0.26% | 57,391 | 43,197,552 |
| 2024-02-22 | 7.48 | 7.58 | 7.45 | 7.55 | +0.8% | 47,021 | 35,279,938 |
| 2024-02-21 | 7.36 | 7.63 | 7.35 | 7.49 | +1.35% | 71,811 | 53,981,539 |
| 2024-02-20 | 7.38 | 7.43 | 7.32 | 7.39 | -0.27% | 46,239 | 34,121,383 |
| 2024-02-19 | 7.55 | 7.62 | 7.36 | 7.41 | -1.33% | 76,563 | 57,101,340 |
| 2024-02-08 | 7.14 | 7.52 | 7.14 | 7.51 | +5.33% | 78,442 | 57,603,756 |
| 2024-02-07 | 7.03 | 7.27 | 6.96 | 7.13 | +1.13% | 67,595 | 48,217,151 |
| 2024-02-06 | 6.74 | 7.18 | 6.58 | 7.05 | +3.07% | 76,838 | 52,524,588 |
| 2024-02-05 | 7.24 | 7.27 | 6.74 | 6.84 | -7.19% | 95,849 | 66,554,665 |
| 2024-02-02 | 7.51 | 7.8 | 7.15 | 7.37 | -0.41% | 80,221 | 60,237,463 |
| 2024-02-01 | 7.55 | 7.66 | 7.39 | 7.4 | -2.25% | 49,860 | 37,371,009 |
| 2024-01-31 | 7.76 | 7.81 | 7.5 | 7.57 | -2.45% | 56,922 | 43,564,566 |
| 2024-01-30 | 7.9 | 7.96 | 7.76 | 7.76 | -2.27% | 46,472 | 36,621,522 |
| 2024-01-29 | 8.13 | 8.17 | 7.93 | 7.94 | -2.1% | 47,875 | 38,467,864 |
| 2024-01-26 | 8.06 | 8.19 | 8.03 | 8.11 | +0.5% | 54,739 | 44,513,520 |
| 2024-01-25 | 7.89 | 8.09 | 7.86 | 8.07 | +2.28% | 60,184 | 48,192,260 |
| 2024-01-24 | 7.75 | 7.89 | 7.68 | 7.89 | +2.47% | 53,474 | 41,662,898 |
| 2024-01-23 | 7.64 | 7.74 | 7.58 | 7.7 | +0.65% | 29,357 | 22,481,032 |
| 2024-01-22 | 8.02 | 8.02 | 7.62 | 7.65 | -4.97% | 81,839 | 63,875,577 |
| 2024-01-19 | 8.1 | 8.11 | 8.02 | 8.05 | -0.62% | 32,227 | 25,986,422 |
| 2024-01-18 | 8.21 | 8.22 | 7.92 | 8.1 | -1.7% | 78,870 | 63,354,146 |
| 2024-01-17 | 8.42 | 8.42 | 8.23 | 8.24 | -2.02% | 43,546 | 36,174,002 |
| 2024-01-16 | 8.5 | 8.54 | 8.35 | 8.41 | -1.52% | 52,633 | 44,421,652 |
| 2024-01-15 | 8.41 | 8.59 | 8.39 | 8.54 | +0.95% | 57,620 | 49,179,097 |
| 2024-01-12 | 8.47 | 8.58 | 8.42 | 8.46 | -0.82% | 54,676 | 46,464,556 |
| 2024-01-11 | 8.54 | 8.57 | 8.42 | 8.53 | -0.7% | 92,256 | 78,396,497 |
| 2024-01-10 | 8.36 | 8.95 | 8.32 | 8.59 | +2.14% | 148,133 | 127,642,111 |
| 2024-01-09 | 8.2 | 8.42 | 8.2 | 8.41 | +2.69% | 62,126 | 51,571,924 |
| 2024-01-08 | 8.3 | 8.3 | 8.19 | 8.19 | -1.33% | 36,490 | 30,096,373 |
| 2024-01-05 | 8.39 | 8.44 | 8.25 | 8.3 | -1.31% | 39,269 | 32,741,199 |
| 2024-01-04 | 8.45 | 8.46 | 8.37 | 8.41 | -0.83% | 32,925 | 27,703,733 |
| 2024-01-03 | 8.49 | 8.52 | 8.42 | 8.48 | -0.12% | 37,691 | 31,944,507 |
| 2024-01-02 | 8.51 | 8.53 | 8.48 | 8.49 | -0.35% | 38,879 | 33,018,569 |
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：