股票概览
8.31
+0.12%
+0.01
8.28
开盘价
8.45
最高价
8.26
最低价
225,821
成交量
数据更新至: 2025-03-25
技术指标
8.27
MA5 (5日均线)
8.18
MA10 (10日均线)
8.08
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 | 8.28 | 8.45 | 8.26 | 8.31 | +0.12% | 225,821 | 188,655,366 |
| 2025-03-24 | 8.2 | 8.37 | 8.16 | 8.3 | +1.47% | 332,267 | 274,816,638 |
| 2025-03-21 | 8.18 | 8.32 | 8.14 | 8.18 | -0.37% | 205,205 | 168,572,941 |
| 2025-03-20 | 8.37 | 8.39 | 8.2 | 8.21 | -1.91% | 248,991 | 206,126,066 |
| 2025-03-19 | 8.33 | 8.43 | 8.22 | 8.37 | -0.12% | 372,915 | 310,697,971 |
| 2025-03-18 | 8.23 | 8.54 | 8.1 | 8.38 | +2.32% | 496,472 | 411,860,976 |
| 2025-03-17 | 8.18 | 8.39 | 8.14 | 8.19 | +1.24% | 494,008 | 407,003,113 |
| 2025-03-14 | 7.87 | 8.09 | 7.86 | 8.09 | +2.8% | 435,244 | 348,315,099 |
| 2025-03-13 | 7.91 | 7.97 | 7.81 | 7.87 | -0.38% | 194,346 | 152,993,310 |
| 2025-03-12 | 7.99 | 8.03 | 7.9 | 7.9 | -1.13% | 236,714 | 187,831,324 |
| 2025-03-11 | 7.83 | 8.06 | 7.78 | 7.99 | +1.65% | 339,363 | 269,531,776 |
| 2025-03-10 | 7.84 | 7.89 | 7.82 | 7.86 | -0.13% | 120,922 | 94,955,431 |
| 2025-03-07 | 7.93 | 7.93 | 7.82 | 7.87 | -1.13% | 226,814 | 178,644,252 |
| 2025-03-06 | 7.9 | 7.97 | 7.85 | 7.96 | +0.76% | 242,316 | 191,551,361 |
| 2025-03-05 | 7.93 | 7.94 | 7.86 | 7.9 | -0.38% | 180,438 | 142,227,906 |
| 2025-03-04 | 7.94 | 8.03 | 7.85 | 7.93 | -1.12% | 258,432 | 204,509,863 |
| 2025-03-03 | 8.09 | 8.13 | 7.93 | 8.02 | -2.08% | 342,205 | 274,494,177 |
| 2025-02-28 | 8.08 | 8.36 | 8.02 | 8.19 | +1.49% | 533,390 | 437,914,861 |
| 2025-02-27 | 7.92 | 8.11 | 7.91 | 8.07 | +1.77% | 335,948 | 269,363,234 |
| 2025-02-26 | 7.81 | 7.99 | 7.81 | 7.93 | +1.54% | 188,329 | 148,443,649 |
| 2025-02-25 | 7.89 | 7.9 | 7.8 | 7.81 | -1.76% | 185,383 | 145,481,873 |
| 2025-02-24 | 7.9 | 7.98 | 7.86 | 7.95 | +0.38% | 173,830 | 137,817,127 |
| 2025-02-21 | 7.99 | 8 | 7.85 | 7.92 | -0.38% | 200,958 | 158,917,045 |
| 2025-02-20 | 7.94 | 8.05 | 7.93 | 7.95 | +0.13% | 143,449 | 114,420,823 |
| 2025-02-19 | 7.9 | 7.95 | 7.89 | 7.94 | +0.25% | 183,219 | 145,093,244 |
| 2025-02-18 | 8.11 | 8.12 | 7.91 | 7.92 | -2.82% | 233,589 | 187,041,062 |
| 2025-02-17 | 8.22 | 8.24 | 8.08 | 8.15 | -1.45% | 296,114 | 240,720,442 |
| 2025-02-14 | 8.05 | 8.42 | 8 | 8.27 | +2.73% | 536,994 | 442,871,720 |
| 2025-02-13 | 7.94 | 8.16 | 7.91 | 8.05 | +1.26% | 395,938 | 318,401,836 |
| 2025-02-12 | 7.96 | 8.03 | 7.89 | 7.95 | -0.75% | 235,444 | 186,794,202 |
| 2025-02-11 | 8.03 | 8.1 | 7.95 | 8.01 | 0% | 228,269 | 183,189,708 |
| 2025-02-10 | 7.96 | 8.05 | 7.89 | 8.01 | +0.63% | 211,391 | 168,160,968 |
| 2025-02-07 | 7.88 | 8.03 | 7.86 | 7.96 | +0.63% | 270,722 | 215,517,555 |
| 2025-02-06 | 7.8 | 7.91 | 7.62 | 7.91 | +1.15% | 276,644 | 214,887,775 |
| 2025-02-05 | 7.96 | 7.97 | 7.79 | 7.82 | -1.26% | 195,385 | 153,037,319 |
| 2025-01-27 | 7.95 | 8.07 | 7.91 | 7.92 | +0.13% | 177,516 | 141,782,599 |
| 2025-01-24 | 7.89 | 7.91 | 7.8 | 7.91 | +0.38% | 142,869 | 112,467,815 |
| 2025-01-23 | 7.95 | 8.03 | 7.88 | 7.88 | 0% | 179,395 | 142,538,312 |
| 2025-01-22 | 8.03 | 8.05 | 7.87 | 7.88 | -2.6% | 203,212 | 160,941,915 |
| 2025-01-21 | 8.22 | 8.24 | 8.03 | 8.09 | -0.86% | 172,232 | 139,230,562 |
| 2025-01-20 | 8.18 | 8.32 | 8.1 | 8.16 | +0.49% | 212,593 | 174,223,192 |
| 2025-01-17 | 8.14 | 8.29 | 8.09 | 8.12 | -0.85% | 178,677 | 145,791,398 |
| 2025-01-16 | 8.05 | 8.33 | 8.05 | 8.19 | +2.38% | 312,367 | 257,009,520 |
| 2025-01-15 | 8.09 | 8.14 | 7.97 | 8 | -1.23% | 162,054 | 130,468,830 |
| 2025-01-14 | 7.87 | 8.1 | 7.86 | 8.1 | +3.05% | 209,673 | 167,834,770 |
| 2025-01-13 | 7.85 | 7.93 | 7.78 | 7.86 | -1.75% | 175,671 | 137,946,105 |
| 2025-01-10 | 8.41 | 8.46 | 8 | 8 | -5.33% | 347,183 | 283,930,196 |
| 2025-01-09 | 8.5 | 8.58 | 8.4 | 8.45 | -2.09% | 341,656 | 288,820,373 |
| 2025-01-08 | 8.2 | 8.63 | 8.16 | 8.63 | +4.61% | 632,377 | 534,294,661 |
| 2025-01-07 | 8.16 | 8.35 | 8.06 | 8.25 | +0.49% | 233,139 | 191,515,853 |
| 2025-01-06 | 7.96 | 8.23 | 7.77 | 8.21 | +2.75% | 342,999 | 277,552,232 |
| 2025-01-03 | 8.08 | 8.3 | 7.98 | 7.99 | -0.75% | 309,075 | 250,932,111 |
| 2025-01-02 | 8.14 | 8.41 | 7.94 | 8.05 | -1.35% | 267,471 | 218,944,330 |
| 2024-12-31 | 8.42 | 8.44 | 8.14 | 8.16 | -2.86% | 211,737 | 175,529,981 |
| 2024-12-30 | 8.4 | 8.57 | 8.35 | 8.4 | -0.12% | 275,322 | 233,020,884 |
| 2024-12-27 | 8.36 | 8.47 | 8.32 | 8.41 | +0.72% | 182,538 | 153,210,015 |
| 2024-12-26 | 8.3 | 8.37 | 8.25 | 8.35 | +0.72% | 125,703 | 104,871,844 |
| 2024-12-25 | 8.5 | 8.53 | 8.24 | 8.29 | -2.59% | 232,144 | 193,582,842 |
| 2024-12-24 | 8.26 | 8.52 | 8.25 | 8.51 | +3.03% | 219,837 | 185,551,214 |
| 2024-12-23 | 8.5 | 8.57 | 8.23 | 8.26 | -2.82% | 244,617 | 205,403,123 |
| 2024-12-20 | 8.64 | 8.7 | 8.48 | 8.5 | -1.62% | 281,190 | 240,781,175 |
| 2024-12-19 | 8.45 | 8.64 | 8.39 | 8.64 | +1.05% | 166,582 | 142,147,619 |
| 2024-12-18 | 8.55 | 8.68 | 8.49 | 8.55 | +0.47% | 154,263 | 132,237,067 |
| 2024-12-17 | 8.71 | 8.78 | 8.49 | 8.51 | -2.52% | 223,930 | 193,099,566 |
| 2024-12-16 | 8.94 | 9.03 | 8.69 | 8.73 | -2.78% | 276,370 | 243,079,167 |
| 2024-12-13 | 9.17 | 9.18 | 8.95 | 8.98 | -2.92% | 389,437 | 353,420,852 |
| 2024-12-12 | 9.08 | 9.25 | 9.02 | 9.25 | +3.01% | 529,432 | 485,939,812 |
| 2024-12-11 | 8.9 | 9.09 | 8.86 | 8.98 | +0.9% | 323,340 | 291,092,186 |
| 2024-12-10 | 9.1 | 9.21 | 8.85 | 8.9 | +0.68% | 608,509 | 549,862,076 |
| 2024-12-09 | 8.86 | 8.98 | 8.75 | 8.84 | -0.79% | 241,750 | 214,030,175 |
| 2024-12-06 | 8.64 | 8.95 | 8.61 | 8.91 | +3.01% | 381,358 | 335,252,086 |
| 2024-12-05 | 8.6 | 8.7 | 8.54 | 8.65 | 0% | 183,247 | 158,001,577 |
| 2024-12-04 | 8.59 | 8.83 | 8.5 | 8.65 | +0.82% | 330,782 | 286,108,478 |
| 2024-12-03 | 8.56 | 8.6 | 8.48 | 8.58 | -0.23% | 173,918 | 148,808,115 |
| 2024-12-02 | 8.5 | 8.63 | 8.43 | 8.6 | +1.18% | 208,564 | 178,387,684 |
| 2024-11-29 | 8.43 | 8.56 | 8.36 | 8.5 | +0.83% | 208,040 | 176,406,438 |
| 2024-11-28 | 8.5 | 8.6 | 8.4 | 8.43 | -1.06% | 227,806 | 193,841,520 |
| 2024-11-27 | 8.29 | 8.52 | 8.12 | 8.52 | +2.16% | 262,669 | 218,832,331 |
| 2024-11-26 | 8.48 | 8.59 | 8.33 | 8.34 | -2.46% | 238,818 | 201,477,009 |
| 2024-11-25 | 8.7 | 8.81 | 8.34 | 8.55 | -1.16% | 327,412 | 279,447,522 |
| 2024-11-22 | 8.61 | 9.04 | 8.6 | 8.65 | +0.58% | 503,421 | 444,795,377 |
| 2024-11-21 | 8.62 | 8.67 | 8.52 | 8.6 | -0.58% | 181,586 | 156,216,552 |
| 2024-11-20 | 8.62 | 8.67 | 8.51 | 8.65 | +0.35% | 196,211 | 168,963,480 |
| 2024-11-19 | 8.4 | 8.64 | 8.4 | 8.62 | +2.62% | 232,553 | 197,883,510 |
| 2024-11-18 | 8.67 | 8.69 | 8.31 | 8.4 | -2.89% | 304,580 | 258,343,818 |
| 2024-11-15 | 8.8 | 9.03 | 8.62 | 8.65 | -2.15% | 264,189 | 232,237,898 |
| 2024-11-14 | 9.12 | 9.21 | 8.81 | 8.84 | -3.28% | 293,843 | 264,794,961 |
| 2024-11-13 | 9.19 | 9.3 | 8.95 | 9.14 | -1.72% | 359,774 | 327,670,754 |
| 2024-11-12 | 9.47 | 9.68 | 9.2 | 9.3 | -1.8% | 630,429 | 597,596,842 |
| 2024-11-11 | 9.45 | 9.56 | 9.25 | 9.47 | +0.32% | 657,484 | 617,133,044 |
| 2024-11-08 | 9.08 | 9.55 | 8.79 | 9.44 | +5.47% | 960,231 | 883,471,695 |
| 2024-11-07 | 8.53 | 8.95 | 8.49 | 8.95 | +3.35% | 519,884 | 458,036,824 |
| 2024-11-06 | 8.77 | 8.95 | 8.61 | 8.66 | -1.03% | 376,702 | 329,531,829 |
| 2024-11-05 | 8.6 | 8.83 | 8.53 | 8.75 | +1.86% | 420,773 | 364,830,678 |
| 2024-11-04 | 8.52 | 8.7 | 8.5 | 8.59 | +0.82% | 289,331 | 248,467,190 |
| 2024-11-01 | 8.81 | 8.89 | 8.5 | 8.52 | -3.73% | 456,152 | 396,513,985 |
| 2024-10-31 | 8.68 | 8.87 | 8.4 | 8.85 | +1.26% | 500,365 | 432,336,420 |
| 2024-10-30 | 8.86 | 9.05 | 8.66 | 8.74 | -2.02% | 430,783 | 378,193,169 |
| 2024-10-29 | 9.18 | 9.29 | 8.9 | 8.92 | -2.94% | 473,730 | 427,752,322 |
| 2024-10-28 | 8.96 | 9.28 | 8.89 | 9.19 | +2.68% | 524,900 | 479,362,205 |
| 2024-10-25 | 8.9 | 9.08 | 8.9 | 8.95 | +0.22% | 353,469 | 317,694,203 |
| 2024-10-24 | 9.02 | 9.09 | 8.87 | 8.93 | -1.87% | 404,301 | 362,413,302 |
| 2024-10-23 | 9.29 | 9.29 | 8.75 | 9.1 | -6.09% | 891,614 | 808,931,644 |
| 2024-10-22 | 9.25 | 9.75 | 9.19 | 9.69 | +4.87% | 832,339 | 787,992,801 |
| 2024-10-21 | 9.58 | 9.64 | 9.07 | 9.24 | -2.53% | 692,848 | 643,792,926 |
| 2024-10-18 | 9.08 | 9.74 | 9.05 | 9.48 | +4.06% | 683,239 | 649,907,791 |
| 2024-10-17 | 9.05 | 9.36 | 9.05 | 9.11 | +1% | 374,898 | 345,168,783 |
| 2024-10-16 | 8.82 | 9.14 | 8.78 | 9.02 | +0.45% | 329,551 | 296,753,201 |
| 2024-10-15 | 9.25 | 9.32 | 8.96 | 8.98 | -4.57% | 440,391 | 403,055,057 |
| 2024-10-14 | 9.09 | 9.46 | 8.89 | 9.41 | +3.41% | 508,913 | 468,911,608 |
| 2024-10-11 | 9.45 | 9.45 | 8.98 | 9.1 | -5.21% | 512,062 | 468,142,913 |
| 2024-10-10 | 9.65 | 9.84 | 9.08 | 9.6 | -4.1% | 777,268 | 738,585,123 |
| 2024-10-09 | 10.68 | 10.68 | 10.01 | 10.01 | -9.98% | 532,585 | 536,089,667 |
| 2024-10-08 | 11.98 | 11.98 | 10.37 | 11.12 | +2.02% | 894,624 | 993,365,983 |
| 2024-09-30 | 10.3 | 11.01 | 10 | 10.9 | +7.92% | 671,449 | 701,904,361 |
| 2024-09-27 | 9.85 | 10.33 | 9.67 | 10.1 | +2.54% | 582,437 | 577,514,085 |
| 2024-09-26 | 9.27 | 9.86 | 9.23 | 9.85 | +5.57% | 489,790 | 469,218,843 |
| 2024-09-25 | 9.49 | 9.87 | 9.3 | 9.33 | -1.79% | 554,769 | 527,830,694 |
| 2024-09-24 | 9.38 | 9.5 | 9.05 | 9.5 | +1.28% | 449,080 | 418,217,873 |
| 2024-09-23 | 9.63 | 9.9 | 9.32 | 9.38 | -2.49% | 358,793 | 341,672,968 |
| 2024-09-20 | 9.44 | 9.65 | 9.39 | 9.62 | +0.73% | 279,994 | 267,449,340 |
| 2024-09-19 | 9.19 | 9.68 | 9.14 | 9.55 | +2.91% | 505,162 | 478,968,757 |
| 2024-09-18 | 8.53 | 9.35 | 8.53 | 9.28 | +8.41% | 468,081 | 425,667,185 |
| 2024-09-13 | 8.77 | 8.96 | 8.55 | 8.56 | -2.73% | 261,433 | 227,942,862 |
| 2024-09-12 | 8.84 | 9.13 | 8.71 | 8.8 | -0.56% | 246,651 | 218,326,825 |
| 2024-09-11 | 8.44 | 9.02 | 8.4 | 8.85 | +3.87% | 386,608 | 339,960,760 |
| 2024-09-10 | 8.41 | 8.55 | 8.33 | 8.52 | +1.67% | 199,163 | 168,342,579 |
| 2024-09-09 | 8.45 | 8.53 | 8.29 | 8.38 | -1.41% | 195,310 | 163,746,127 |
| 2024-09-06 | 8.64 | 8.8 | 8.48 | 8.5 | -1.73% | 236,791 | 204,071,998 |
| 2024-09-05 | 8.64 | 8.75 | 8.56 | 8.65 | +0.35% | 263,255 | 227,620,217 |
| 2024-09-04 | 8.68 | 8.98 | 8.56 | 8.62 | -1.15% | 458,328 | 400,984,872 |
| 2024-09-03 | 8.42 | 8.9 | 8.42 | 8.72 | +3.69% | 460,880 | 402,190,168 |
| 2024-09-02 | 8.31 | 8.8 | 8.28 | 8.41 | 0% | 508,459 | 434,313,720 |
| 2024-08-30 | 7.93 | 8.57 | 7.85 | 8.41 | +5.52% | 628,172 | 517,687,154 |
| 2024-08-29 | 8 | 8.08 | 7.83 | 7.97 | -0.5% | 271,747 | 216,130,375 |
| 2024-08-28 | 8.16 | 8.26 | 7.89 | 8.01 | -2.44% | 279,162 | 224,162,547 |
| 2024-08-27 | 8.29 | 8.35 | 8.17 | 8.21 | -1.44% | 355,138 | 292,751,110 |
| 2024-08-26 | 8.4 | 8.4 | 7.97 | 8.33 | +1.83% | 643,905 | 530,243,710 |
| 2024-08-23 | 7.36 | 8.18 | 7.32 | 8.18 | +9.95% | 527,502 | 417,756,567 |
| 2024-08-22 | 7.27 | 7.49 | 7.09 | 7.44 | +2.9% | 330,784 | 241,973,027 |
| 2024-08-21 | 7.37 | 7.39 | 7.1 | 7.23 | -1.63% | 254,433 | 183,209,721 |
| 2024-08-20 | 7.6 | 7.63 | 7.26 | 7.35 | -2.78% | 305,698 | 225,667,895 |
| 2024-08-19 | 7.7 | 7.78 | 7.47 | 7.56 | -5.5% | 472,172 | 358,402,554 |
| 2024-08-16 | 7.79 | 8.06 | 7.7 | 8 | +2.3% | 303,440 | 240,271,306 |
| 2024-08-15 | 7.76 | 7.88 | 7.59 | 7.82 | +0.39% | 223,550 | 173,033,348 |
| 2024-08-14 | 7.92 | 7.94 | 7.79 | 7.79 | -1.64% | 150,038 | 117,748,862 |
| 2024-08-13 | 8.17 | 8.17 | 7.79 | 7.92 | -2.58% | 288,262 | 228,381,937 |
| 2024-08-12 | 8 | 8.27 | 7.98 | 8.13 | +0.49% | 273,656 | 223,302,053 |
| 2024-08-09 | 8.07 | 8.39 | 8.06 | 8.09 | +0.12% | 336,370 | 275,700,410 |
| 2024-08-08 | 7.91 | 8.21 | 7.9 | 8.08 | +1.13% | 354,612 | 287,638,549 |
| 2024-08-07 | 8.29 | 8.3 | 7.96 | 7.99 | -5.11% | 527,049 | 426,150,553 |
| 2024-08-06 | 8.25 | 8.66 | 8.19 | 8.42 | +2.93% | 473,278 | 396,070,905 |
| 2024-08-05 | 8.16 | 8.47 | 8.12 | 8.18 | +0.12% | 508,563 | 422,050,887 |
| 2024-08-02 | 8.32 | 8.52 | 8.14 | 8.17 | -1.8% | 440,772 | 365,951,995 |
| 2024-08-01 | 8.17 | 8.65 | 8.12 | 8.32 | +0.85% | 736,753 | 617,900,166 |
| 2024-07-31 | 7.47 | 8.25 | 7.45 | 8.25 | +10% | 791,606 | 637,773,663 |
| 2024-07-30 | 7.7 | 7.76 | 7.38 | 7.5 | -3.6% | 432,236 | 325,197,113 |
| 2024-07-29 | 7.66 | 7.88 | 7.56 | 7.78 | +3.46% | 816,462 | 629,118,228 |
| 2024-07-26 | 7.43 | 7.52 | 7.43 | 7.52 | +9.94% | 178,503 | 133,927,174 |
| 2024-07-25 | 6.85 | 6.91 | 6.76 | 6.84 | -0.44% | 150,440 | 102,736,366 |
| 2024-07-24 | 6.96 | 7.05 | 6.8 | 6.87 | -1.72% | 158,081 | 109,191,412 |
| 2024-07-23 | 7.27 | 7.38 | 6.97 | 6.99 | -3.85% | 239,346 | 170,117,454 |
| 2024-07-22 | 7.34 | 7.47 | 7.26 | 7.27 | +0.28% | 159,444 | 116,825,690 |
| 2024-07-19 | 7.42 | 7.43 | 7.25 | 7.25 | -3.07% | 167,033 | 122,116,555 |
| 2024-07-18 | 7.42 | 7.48 | 7.23 | 7.48 | -0.66% | 170,153 | 125,703,817 |
| 2024-07-17 | 7.76 | 7.76 | 7.45 | 7.53 | -3.09% | 259,062 | 195,219,792 |
| 2024-07-16 | 7.43 | 7.82 | 7.43 | 7.77 | +4.44% | 359,266 | 276,507,152 |
| 2024-07-15 | 7.57 | 7.62 | 7.36 | 7.44 | -2.49% | 251,744 | 187,618,257 |
| 2024-07-12 | 7.45 | 7.72 | 7.41 | 7.63 | +2.14% | 394,328 | 299,522,942 |
| 2024-07-11 | 7.21 | 7.49 | 7.13 | 7.47 | +5.06% | 319,632 | 234,965,949 |
| 2024-07-10 | 7.23 | 7.28 | 7.09 | 7.11 | -1.11% | 161,593 | 115,775,531 |
| 2024-07-09 | 7.1 | 7.2 | 7 | 7.19 | +0.84% | 193,942 | 138,113,344 |
| 2024-07-08 | 7.35 | 7.35 | 7.08 | 7.13 | -3.52% | 135,748 | 97,684,632 |
| 2024-07-05 | 7.29 | 7.39 | 7.2 | 7.39 | +0.82% | 157,129 | 114,714,137 |
| 2024-07-04 | 7.4 | 7.5 | 7.3 | 7.33 | -0.95% | 126,194 | 93,334,537 |
| 2024-07-03 | 7.56 | 7.58 | 7.38 | 7.4 | -1.99% | 135,726 | 101,089,848 |
| 2024-07-02 | 7.7 | 7.73 | 7.46 | 7.55 | -2.45% | 194,990 | 147,554,645 |
| 2024-07-01 | 7.61 | 7.74 | 7.59 | 7.74 | +2.11% | 160,756 | 123,563,887 |
| 2024-06-28 | 7.57 | 7.75 | 7.53 | 7.58 | -0.26% | 211,495 | 161,637,468 |
| 2024-06-27 | 7.95 | 7.96 | 7.55 | 7.6 | -4.76% | 293,450 | 225,084,314 |
| 2024-06-26 | 7.99 | 8.04 | 7.76 | 7.98 | 0% | 255,113 | 201,323,424 |
| 2024-06-25 | 7.8 | 8.1 | 7.8 | 7.98 | +2.05% | 271,013 | 215,966,407 |
| 2024-06-24 | 7.97 | 8.01 | 7.7 | 7.82 | -2.86% | 269,775 | 211,557,673 |
| 2024-06-21 | 8.01 | 8.15 | 7.96 | 8.05 | 0% | 163,514 | 131,757,897 |
| 2024-06-20 | 8.27 | 8.3 | 8.01 | 8.05 | -2.66% | 298,398 | 243,105,397 |
| 2024-06-19 | 8.63 | 8.66 | 8.24 | 8.27 | -4.5% | 380,893 | 318,779,030 |
| 2024-06-18 | 8.72 | 8.74 | 8.49 | 8.66 | -0.8% | 342,989 | 294,761,958 |
| 2024-06-17 | 8.57 | 8.81 | 8.46 | 8.73 | +1.04% | 358,890 | 312,538,536 |
| 2024-06-14 | 8.46 | 8.69 | 8.4 | 8.64 | +1.89% | 299,685 | 256,928,544 |
| 2024-06-13 | 8.56 | 8.69 | 8.41 | 8.48 | -4.29% | 300,263 | 256,814,890 |
| 2024-06-12 | 8.73 | 8.91 | 8.62 | 8.86 | +1.37% | 378,340 | 333,049,465 |
| 2024-06-11 | 8.78 | 8.83 | 8.64 | 8.74 | -0.68% | 212,312 | 184,695,449 |
| 2024-06-07 | 8.88 | 8.95 | 8.65 | 8.8 | -1.12% | 294,334 | 257,738,700 |
| 2024-06-06 | 8.89 | 9.05 | 8.72 | 8.9 | 0% | 348,620 | 309,369,106 |
| 2024-06-05 | 9.3 | 9.35 | 8.87 | 8.9 | -3.89% | 396,763 | 359,006,258 |
| 2024-06-04 | 9.52 | 9.52 | 9.15 | 9.26 | -2.83% | 346,242 | 320,300,204 |
| 2024-06-03 | 9.4 | 9.73 | 9.34 | 9.53 | +0.63% | 295,051 | 282,232,521 |
| 2024-05-31 | 9.77 | 9.81 | 9.31 | 9.47 | -2.57% | 370,121 | 350,536,549 |
| 2024-05-30 | 9.81 | 9.92 | 9.66 | 9.72 | -1.62% | 212,915 | 208,104,206 |
| 2024-05-29 | 9.98 | 10.1 | 9.79 | 9.88 | -1.69% | 343,537 | 340,560,737 |
| 2024-05-28 | 10.78 | 10.83 | 9.98 | 10.05 | -7.63% | 484,405 | 495,029,052 |
| 2024-05-27 | 10.55 | 11 | 10.51 | 10.88 | +3.52% | 355,511 | 384,313,473 |
| 2024-05-24 | 10.52 | 10.78 | 10.5 | 10.51 | -0.76% | 206,150 | 218,726,783 |
| 2024-05-23 | 10.53 | 10.73 | 10.48 | 10.59 | -0.19% | 189,606 | 201,453,198 |
| 2024-05-22 | 11.04 | 11.09 | 10.52 | 10.61 | -5.01% | 357,436 | 384,537,077 |
| 2024-05-21 | 11.17 | 11.29 | 10.95 | 11.17 | +0.45% | 235,618 | 262,539,421 |
| 2024-05-20 | 11.2 | 11.28 | 11 | 11.12 | -1.85% | 258,341 | 287,643,105 |
| 2024-05-17 | 11.44 | 11.6 | 11.1 | 11.33 | -2.33% | 247,426 | 278,501,130 |
| 2024-05-16 | 12.26 | 12.27 | 11.37 | 11.6 | -5.31% | 325,872 | 381,109,895 |
| 2024-05-15 | 11.83 | 12.64 | 11.8 | 12.25 | +1.83% | 250,488 | 305,662,107 |
| 2024-05-14 | 11.99 | 12.29 | 11.65 | 12.03 | -1.39% | 250,361 | 299,450,892 |
| 2024-05-13 | 11.2 | 12.42 | 10.91 | 12.2 | +7.96% | 321,645 | 377,440,907 |
| 2024-05-10 | 10.61 | 11.7 | 10.6 | 11.3 | +5.41% | 360,236 | 402,211,720 |
| 2024-05-09 | 10.32 | 10.98 | 10.29 | 10.72 | +3.78% | 246,194 | 261,924,691 |
| 2024-05-08 | 10.3 | 10.55 | 10.28 | 10.33 | -1.05% | 170,013 | 176,695,220 |
| 2024-05-07 | 10.57 | 10.66 | 10.33 | 10.44 | -3.42% | 292,087 | 304,701,466 |
| 2024-05-06 | 10.3 | 11.28 | 10.18 | 10.81 | +5.36% | 511,114 | 539,846,317 |
| 2024-04-30 | 9.31 | 10.26 | 9.3 | 10.26 | +9.97% | 246,422 | 245,819,065 |
| 2024-04-29 | 9.35 | 9.45 | 9.19 | 9.33 | -1.27% | 152,801 | 142,286,486 |
| 2024-04-26 | 9.35 | 9.59 | 9.2 | 9.45 | +1.07% | 164,618 | 154,701,587 |
| 2024-04-25 | 9.35 | 9.68 | 9.3 | 9.35 | -0.43% | 130,950 | 123,930,977 |
| 2024-04-24 | 9.18 | 9.43 | 9.12 | 9.39 | +1.95% | 178,886 | 166,495,594 |
| 2024-04-23 | 9.69 | 9.74 | 9.07 | 9.21 | -5.05% | 272,735 | 253,508,595 |
| 2024-04-22 | 9.8 | 10.31 | 9.34 | 9.7 | -3.39% | 368,234 | 362,195,693 |
| 2024-04-19 | 9.76 | 10.16 | 9.75 | 10.04 | +0.9% | 250,204 | 249,388,704 |
| 2024-04-18 | 9.83 | 10.11 | 9.69 | 9.95 | +1.02% | 339,339 | 335,477,402 |
| 2024-04-17 | 9.27 | 9.89 | 9.05 | 9.85 | +7.42% | 370,976 | 352,406,236 |
| 2024-04-16 | 9.11 | 9.4 | 8.94 | 9.17 | -0.65% | 315,635 | 291,008,183 |
| 2024-04-15 | 8.98 | 9.33 | 8.65 | 9.23 | +3.24% | 343,761 | 311,336,835 |
| 2024-04-12 | 8.81 | 9.07 | 8.66 | 8.94 | +3.83% | 263,626 | 235,433,695 |
| 2024-04-11 | 8.26 | 8.78 | 8.19 | 8.61 | +4.24% | 282,374 | 241,764,007 |
| 2024-04-10 | 8.34 | 8.44 | 8.17 | 8.26 | -1.2% | 202,858 | 168,036,125 |
| 2024-04-09 | 8.34 | 8.45 | 8.12 | 8.36 | -0.59% | 332,415 | 275,628,603 |
| 2024-04-08 | 9.04 | 9.08 | 8.18 | 8.41 | -7.48% | 467,886 | 398,727,884 |
| 2024-04-03 | 9.26 | 9.44 | 8.98 | 9.09 | -2.57% | 267,649 | 245,034,666 |
| 2024-04-02 | 9.21 | 9.56 | 9.12 | 9.33 | +1.19% | 269,387 | 252,231,107 |
| 2024-04-01 | 9.18 | 9.37 | 8.96 | 9.22 | -0.75% | 304,605 | 278,778,664 |
| 2024-03-29 | 9.11 | 9.34 | 8.77 | 9.29 | +1.98% | 276,619 | 249,584,555 |
| 2024-03-28 | 8.7 | 9.24 | 8.7 | 9.11 | +4.11% | 327,868 | 297,278,909 |
| 2024-03-27 | 8.45 | 8.98 | 8.4 | 8.75 | +3.55% | 294,593 | 258,221,501 |
| 2024-03-26 | 8.68 | 8.73 | 8.33 | 8.45 | -3.21% | 223,010 | 189,235,438 |
| 2024-03-25 | 8.66 | 9.06 | 8.63 | 8.73 | -0.23% | 222,017 | 196,432,154 |
| 2024-03-22 | 8.43 | 8.83 | 8.41 | 8.75 | +3.67% | 252,118 | 217,841,089 |
| 2024-03-21 | 8.56 | 8.63 | 8.4 | 8.44 | -1.4% | 134,195 | 114,130,944 |
| 2024-03-20 | 8.62 | 8.72 | 8.5 | 8.56 | -1.04% | 163,018 | 140,022,328 |
| 2024-03-19 | 8.79 | 8.82 | 8.61 | 8.65 | -2.04% | 169,151 | 147,173,222 |
| 2024-03-18 | 8.86 | 9.02 | 8.7 | 8.83 | -0.9% | 214,290 | 188,680,058 |
| 2024-03-15 | 8.93 | 8.96 | 8.69 | 8.91 | -0.22% | 155,907 | 137,981,316 |
| 2024-03-14 | 8.87 | 8.95 | 8.78 | 8.93 | +0.79% | 137,456 | 122,046,398 |
| 2024-03-13 | 8.76 | 8.91 | 8.75 | 8.86 | +1.14% | 143,390 | 126,925,015 |
| 2024-03-12 | 9.13 | 9.18 | 8.71 | 8.76 | -4.37% | 228,848 | 202,598,089 |
| 2024-03-11 | 9.07 | 9.24 | 9.03 | 9.16 | +0.33% | 176,883 | 161,571,709 |
| 2024-03-08 | 9.06 | 9.16 | 8.97 | 9.13 | -0.22% | 181,069 | 163,852,506 |
| 2024-03-07 | 9.04 | 9.34 | 8.99 | 9.15 | +1.33% | 224,059 | 205,281,483 |
| 2024-03-06 | 9.06 | 9.19 | 8.92 | 9.03 | -0.88% | 192,972 | 174,789,671 |
| 2024-03-05 | 9.34 | 9.34 | 8.88 | 9.11 | -3.6% | 251,979 | 229,388,705 |
| 2024-03-04 | 8.94 | 9.46 | 8.93 | 9.45 | +7.14% | 362,284 | 334,868,614 |
| 2024-03-01 | 8.52 | 8.86 | 8.49 | 8.82 | +4.26% | 262,847 | 228,762,858 |
| 2024-02-29 | 8.28 | 8.51 | 8.21 | 8.46 | +1.56% | 226,355 | 190,183,579 |
| 2024-02-28 | 8.56 | 9 | 8.33 | 8.33 | -3.48% | 296,994 | 257,203,331 |
| 2024-02-27 | 8.43 | 8.76 | 8.35 | 8.63 | +2.37% | 384,866 | 328,914,948 |
| 2024-02-26 | 8.5 | 9.03 | 8.38 | 8.43 | 0% | 407,261 | 352,818,698 |
| 2024-02-23 | 8.55 | 8.59 | 8.22 | 8.43 | -1.4% | 237,510 | 198,361,742 |
| 2024-02-22 | 8.5 | 8.59 | 8.4 | 8.55 | -0.12% | 242,950 | 205,985,031 |
| 2024-02-21 | 8.58 | 8.96 | 8.33 | 8.56 | -2.51% | 333,132 | 286,151,921 |
| 2024-02-20 | 8.09 | 8.78 | 7.95 | 8.78 | +8.26% | 341,209 | 288,480,013 |
| 2024-02-19 | 8.25 | 8.25 | 7.92 | 8.11 | -1.22% | 248,092 | 200,114,112 |
| 2024-02-08 | 7.58 | 8.36 | 7.33 | 8.21 | +7.74% | 387,602 | 301,832,217 |
| 2024-02-07 | 7.31 | 7.9 | 7.3 | 7.62 | +3.96% | 339,357 | 258,656,487 |
| 2024-02-06 | 6.79 | 7.63 | 6.53 | 7.33 | +5.62% | 406,700 | 288,178,209 |
| 2024-02-05 | 7.01 | 7.17 | 6.66 | 6.94 | -1.14% | 336,094 | 232,338,067 |
| 2024-02-02 | 7.26 | 7.41 | 6.7 | 7.02 | -4.62% | 405,249 | 287,278,925 |
| 2024-02-01 | 7.37 | 7.54 | 7.24 | 7.36 | -0.41% | 232,018 | 171,723,006 |
| 2024-01-31 | 7.68 | 7.74 | 7.31 | 7.39 | -3.78% | 321,305 | 240,905,667 |
| 2024-01-30 | 7.7 | 7.92 | 7.52 | 7.68 | -1.79% | 265,384 | 205,656,583 |
| 2024-01-29 | 7.46 | 7.97 | 7.44 | 7.82 | +2.62% | 448,112 | 343,971,200 |
| 2024-01-26 | 7.61 | 7.9 | 7.51 | 7.62 | +0.4% | 560,388 | 430,960,344 |
| 2024-01-25 | 7.23 | 7.59 | 7.17 | 7.59 | +10% | 479,244 | 357,098,800 |
| 2024-01-24 | 6.53 | 6.93 | 6.51 | 6.9 | +5.5% | 369,233 | 249,977,387 |
| 2024-01-23 | 6.56 | 6.6 | 6.4 | 6.54 | -0.3% | 316,489 | 205,577,316 |
| 2024-01-22 | 6.83 | 6.92 | 6.47 | 6.56 | -4.51% | 360,416 | 241,956,601 |
| 2024-01-19 | 6.7 | 7 | 6.66 | 6.87 | +1.78% | 374,428 | 257,483,790 |
| 2024-01-18 | 6.65 | 6.78 | 6.48 | 6.75 | +0.9% | 291,013 | 191,524,138 |
| 2024-01-17 | 6.48 | 6.84 | 6.47 | 6.69 | +2.61% | 422,269 | 284,375,486 |
| 2024-01-16 | 6.46 | 6.52 | 6.39 | 6.52 | +0.62% | 216,626 | 139,897,640 |
| 2024-01-15 | 6.3 | 6.49 | 6.26 | 6.48 | +2.05% | 238,686 | 153,654,583 |
| 2024-01-12 | 6.48 | 6.49 | 6.33 | 6.35 | -2.01% | 205,502 | 131,488,682 |
| 2024-01-11 | 6.28 | 6.6 | 6.25 | 6.48 | +3.35% | 401,799 | 258,977,948 |
| 2024-01-10 | 6.33 | 6.4 | 6.2 | 6.27 | -1.42% | 274,260 | 172,238,849 |
| 2024-01-09 | 6.13 | 6.42 | 6.09 | 6.36 | +3.25% | 532,669 | 335,400,642 |
| 2024-01-08 | 6 | 6.35 | 6 | 6.16 | +2.16% | 478,448 | 296,919,061 |
| 2024-01-05 | 5.92 | 6.11 | 5.89 | 6.03 | +1.52% | 302,085 | 182,357,829 |
| 2024-01-04 | 5.82 | 5.95 | 5.8 | 5.94 | +2.24% | 157,018 | 92,322,052 |
| 2024-01-03 | 5.78 | 5.83 | 5.74 | 5.81 | +0.52% | 130,006 | 75,244,624 |
| 2024-01-02 | 5.63 | 5.85 | 5.62 | 5.78 | +2.66% | 188,124 | 108,130,114 |
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：