股票概览
8.13
+1.37%
+0.11
7.98
开盘价
8.14
最高价
7.95
最低价
61,692
成交量
数据更新至: 2025-03-25
技术指标
8.17
MA5 (5日均线)
8.20
MA10 (10日均线)
8.01
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 | 7.98 | 8.14 | 7.95 | 8.13 | +1.37% | 61,692 | 49,560,792 |
| 2025-03-24 | 8.15 | 8.21 | 7.88 | 8.02 | -2.43% | 121,772 | 98,024,056 |
| 2025-03-21 | 8.35 | 8.43 | 8.17 | 8.22 | -0.12% | 133,605 | 110,484,517 |
| 2025-03-20 | 8.28 | 8.29 | 8.2 | 8.23 | -0.36% | 96,622 | 79,604,730 |
| 2025-03-19 | 8.36 | 8.41 | 8.25 | 8.26 | -1.43% | 136,831 | 113,763,904 |
| 2025-03-18 | 8.52 | 8.6 | 8.3 | 8.38 | -2.56% | 268,410 | 225,449,261 |
| 2025-03-17 | 8.33 | 9.17 | 8.18 | 8.6 | +3.12% | 466,868 | 406,136,204 |
| 2025-03-14 | 7.97 | 8.5 | 7.95 | 8.34 | +5.04% | 239,797 | 196,773,669 |
| 2025-03-13 | 7.88 | 7.97 | 7.81 | 7.94 | +0.51% | 62,386 | 49,226,004 |
| 2025-03-12 | 7.93 | 7.96 | 7.87 | 7.9 | -0.25% | 43,377 | 34,259,194 |
| 2025-03-11 | 7.83 | 7.94 | 7.78 | 7.92 | 0% | 46,515 | 36,671,947 |
| 2025-03-10 | 7.84 | 8.04 | 7.84 | 7.92 | +1.54% | 70,699 | 56,013,294 |
| 2025-03-07 | 7.82 | 7.87 | 7.76 | 7.8 | -0.38% | 48,349 | 37,794,756 |
| 2025-03-06 | 7.77 | 7.84 | 7.74 | 7.83 | +0.77% | 54,400 | 42,483,748 |
| 2025-03-05 | 7.8 | 7.83 | 7.68 | 7.77 | -0.77% | 41,131 | 31,795,511 |
| 2025-03-04 | 7.73 | 7.83 | 7.71 | 7.83 | +0.9% | 34,875 | 27,207,348 |
| 2025-03-03 | 7.72 | 7.84 | 7.72 | 7.76 | +0.78% | 41,479 | 32,294,171 |
| 2025-02-28 | 7.86 | 7.9 | 7.68 | 7.7 | -2.41% | 57,555 | 44,790,684 |
| 2025-02-27 | 7.8 | 7.9 | 7.75 | 7.89 | +0.9% | 66,084 | 51,646,275 |
| 2025-02-26 | 7.8 | 7.86 | 7.78 | 7.82 | +0.39% | 52,414 | 40,966,102 |
| 2025-02-25 | 7.9 | 7.9 | 7.79 | 7.79 | -1.39% | 53,633 | 41,991,235 |
| 2025-02-24 | 7.92 | 7.95 | 7.85 | 7.9 | -0.5% | 64,041 | 50,599,210 |
| 2025-02-21 | 8.06 | 8.12 | 7.89 | 7.94 | -1.61% | 98,922 | 78,665,839 |
| 2025-02-20 | 7.94 | 8.35 | 7.9 | 8.07 | +2.02% | 136,882 | 110,996,813 |
| 2025-02-19 | 7.82 | 7.91 | 7.8 | 7.91 | +1.15% | 59,852 | 47,102,888 |
| 2025-02-18 | 8.04 | 8.07 | 7.8 | 7.82 | -3.1% | 62,843 | 49,834,675 |
| 2025-02-17 | 8.03 | 8.17 | 7.99 | 8.07 | +1.64% | 97,853 | 79,102,462 |
| 2025-02-14 | 7.81 | 7.95 | 7.8 | 7.94 | +1.79% | 66,769 | 52,812,153 |
| 2025-02-13 | 7.88 | 7.9 | 7.8 | 7.8 | -1.27% | 43,812 | 34,341,809 |
| 2025-02-12 | 7.9 | 7.94 | 7.82 | 7.9 | +0.13% | 44,140 | 34,791,425 |
| 2025-02-11 | 7.94 | 7.96 | 7.84 | 7.89 | -0.38% | 45,686 | 36,019,346 |
| 2025-02-10 | 7.82 | 7.95 | 7.81 | 7.92 | +1.41% | 50,216 | 39,618,765 |
| 2025-02-07 | 7.71 | 7.85 | 7.68 | 7.81 | +1.43% | 66,998 | 52,166,160 |
| 2025-02-06 | 7.68 | 7.71 | 7.57 | 7.7 | +0.26% | 49,491 | 37,870,921 |
| 2025-02-05 | 7.68 | 7.71 | 7.65 | 7.68 | +0.52% | 40,277 | 30,929,540 |
| 2025-01-27 | 7.6 | 7.73 | 7.6 | 7.64 | +1.06% | 51,727 | 39,694,764 |
| 2025-01-24 | 7.59 | 7.6 | 7.48 | 7.56 | -0.4% | 43,149 | 32,515,286 |
| 2025-01-23 | 7.58 | 7.66 | 7.56 | 7.59 | +0.8% | 44,803 | 34,142,895 |
| 2025-01-22 | 7.56 | 7.63 | 7.49 | 7.53 | -1.05% | 34,739 | 26,165,764 |
| 2025-01-21 | 7.72 | 7.75 | 7.55 | 7.61 | -1.17% | 39,233 | 29,880,392 |
| 2025-01-20 | 7.63 | 7.73 | 7.56 | 7.7 | +1.05% | 57,559 | 44,083,206 |
| 2025-01-17 | 7.57 | 7.63 | 7.52 | 7.62 | +0.26% | 36,497 | 27,664,677 |
| 2025-01-16 | 7.57 | 7.67 | 7.51 | 7.6 | +0.66% | 43,825 | 33,272,285 |
| 2025-01-15 | 7.6 | 7.66 | 7.52 | 7.55 | -0.66% | 42,383 | 32,078,061 |
| 2025-01-14 | 7.42 | 7.6 | 7.41 | 7.6 | +2.84% | 57,908 | 43,615,299 |
| 2025-01-13 | 7.3 | 7.41 | 7.23 | 7.39 | +0.27% | 46,007 | 33,722,430 |
| 2025-01-10 | 7.59 | 7.65 | 7.37 | 7.37 | -3.03% | 64,750 | 48,467,486 |
| 2025-01-09 | 7.64 | 7.72 | 7.54 | 7.6 | -1.04% | 47,279 | 36,092,952 |
| 2025-01-08 | 7.64 | 7.78 | 7.53 | 7.68 | -0.13% | 69,155 | 53,071,548 |
| 2025-01-07 | 7.82 | 7.82 | 7.51 | 7.69 | -1.03% | 87,096 | 66,437,408 |
| 2025-01-06 | 7.6 | 7.87 | 7.52 | 7.77 | +1.83% | 79,542 | 61,584,104 |
| 2025-01-03 | 7.79 | 7.85 | 7.6 | 7.63 | -1.8% | 84,667 | 65,233,927 |
| 2025-01-02 | 7.93 | 8.03 | 7.7 | 7.77 | -1.77% | 71,164 | 56,049,636 |
| 2024-12-31 | 8.11 | 8.12 | 7.91 | 7.91 | -2.35% | 63,661 | 50,905,776 |
| 2024-12-30 | 8.15 | 8.19 | 8.03 | 8.1 | -0.86% | 56,796 | 45,928,508 |
| 2024-12-27 | 8 | 8.29 | 7.96 | 8.17 | +2.13% | 93,155 | 76,031,063 |
| 2024-12-26 | 7.91 | 8.13 | 7.91 | 8 | +1.14% | 75,997 | 60,967,400 |
| 2024-12-25 | 8.21 | 8.24 | 7.84 | 7.91 | -1.62% | 122,042 | 97,513,517 |
| 2024-12-24 | 8.01 | 8.1 | 7.89 | 8.04 | +0.37% | 86,077 | 68,810,679 |
| 2024-12-23 | 8.55 | 8.55 | 8 | 8.01 | -6.32% | 168,207 | 137,885,562 |
| 2024-12-20 | 8.39 | 8.59 | 8.36 | 8.55 | +1.18% | 77,392 | 65,931,467 |
| 2024-12-19 | 8.5 | 8.61 | 8.32 | 8.45 | -1.4% | 100,443 | 84,572,912 |
| 2024-12-18 | 8.44 | 8.64 | 8.3 | 8.57 | +1.9% | 104,682 | 89,102,887 |
| 2024-12-17 | 8.87 | 8.9 | 8.35 | 8.41 | -5.08% | 146,888 | 125,370,321 |
| 2024-12-16 | 8.78 | 8.99 | 8.78 | 8.86 | +1.03% | 137,373 | 122,198,281 |
| 2024-12-13 | 8.95 | 8.95 | 8.74 | 8.77 | -2.01% | 147,289 | 130,349,575 |
| 2024-12-12 | 8.73 | 8.95 | 8.72 | 8.95 | +2.64% | 189,498 | 167,958,670 |
| 2024-12-11 | 8.54 | 8.74 | 8.52 | 8.72 | +1.87% | 113,720 | 98,581,859 |
| 2024-12-10 | 8.78 | 8.83 | 8.53 | 8.56 | -0.93% | 120,555 | 104,176,576 |
| 2024-12-09 | 8.6 | 8.73 | 8.57 | 8.64 | +0.58% | 104,658 | 90,568,850 |
| 2024-12-06 | 8.54 | 8.62 | 8.48 | 8.59 | +0.59% | 111,508 | 95,575,645 |
| 2024-12-05 | 8.47 | 8.59 | 8.46 | 8.54 | +0.35% | 93,849 | 79,911,560 |
| 2024-12-04 | 8.7 | 8.7 | 8.43 | 8.51 | -2.52% | 135,689 | 116,054,913 |
| 2024-12-03 | 8.7 | 8.76 | 8.6 | 8.73 | +0.46% | 117,688 | 102,231,436 |
| 2024-12-02 | 8.54 | 8.72 | 8.5 | 8.69 | +1.64% | 158,956 | 137,331,098 |
| 2024-11-29 | 8.49 | 8.58 | 8.39 | 8.55 | +0.83% | 123,890 | 105,346,670 |
| 2024-11-28 | 8.47 | 8.6 | 8.44 | 8.48 | +0.59% | 158,198 | 134,977,144 |
| 2024-11-27 | 8.46 | 8.49 | 8.24 | 8.43 | -0.35% | 114,576 | 95,752,453 |
| 2024-11-26 | 8.37 | 8.75 | 8.31 | 8.46 | +1.08% | 180,491 | 153,517,919 |
| 2024-11-25 | 8.11 | 8.39 | 8.11 | 8.37 | +3.72% | 122,341 | 101,341,022 |
| 2024-11-22 | 8.45 | 8.5 | 8.06 | 8.07 | -4.04% | 122,851 | 101,574,626 |
| 2024-11-21 | 8.21 | 8.53 | 8.17 | 8.41 | +2.44% | 191,204 | 160,158,023 |
| 2024-11-20 | 8.07 | 8.22 | 8.05 | 8.21 | +1.73% | 78,983 | 64,425,119 |
| 2024-11-19 | 8 | 8.08 | 7.91 | 8.07 | +0.88% | 86,002 | 68,938,605 |
| 2024-11-18 | 8.12 | 8.2 | 7.95 | 8 | -1.11% | 102,401 | 82,659,692 |
| 2024-11-15 | 8.15 | 8.27 | 8.08 | 8.09 | -1.22% | 86,967 | 71,106,939 |
| 2024-11-14 | 8.41 | 8.42 | 8.17 | 8.19 | -2.73% | 109,646 | 90,899,220 |
| 2024-11-13 | 8.48 | 8.59 | 8.27 | 8.42 | -1.86% | 162,777 | 136,897,770 |
| 2024-11-12 | 8.45 | 8.79 | 8.45 | 8.58 | +1.78% | 284,072 | 245,497,831 |
| 2024-11-11 | 8.36 | 8.43 | 8.3 | 8.43 | +0.36% | 124,276 | 104,010,118 |
| 2024-11-08 | 8.44 | 8.49 | 8.26 | 8.4 | -0.24% | 179,370 | 150,253,634 |
| 2024-11-07 | 8.16 | 8.42 | 8.14 | 8.42 | +2.31% | 186,967 | 155,877,719 |
| 2024-11-06 | 8.17 | 8.28 | 8.16 | 8.23 | +0.24% | 159,469 | 131,006,939 |
| 2024-11-05 | 8.15 | 8.22 | 8.1 | 8.21 | +0.61% | 144,114 | 117,752,282 |
| 2024-11-04 | 7.98 | 8.2 | 7.97 | 8.16 | +1.37% | 130,990 | 105,758,967 |
| 2024-11-01 | 8.03 | 8.25 | 7.77 | 8.05 | 0% | 215,165 | 172,169,298 |
| 2024-10-31 | 7.93 | 8.1 | 7.93 | 8.05 | -0.37% | 124,991 | 100,430,354 |
| 2024-10-30 | 8.08 | 8.17 | 7.99 | 8.08 | -0.62% | 116,279 | 93,886,098 |
| 2024-10-29 | 8.39 | 8.44 | 8.12 | 8.13 | -2.87% | 171,643 | 141,175,639 |
| 2024-10-28 | 8.19 | 8.42 | 8.16 | 8.37 | +2.57% | 175,188 | 144,888,025 |
| 2024-10-25 | 8.04 | 8.16 | 7.98 | 8.16 | +1.49% | 159,593 | 128,850,705 |
| 2024-10-24 | 7.94 | 8.13 | 7.93 | 8.04 | +1.26% | 141,699 | 114,185,088 |
| 2024-10-23 | 7.97 | 8.02 | 7.91 | 7.94 | -0.75% | 104,395 | 83,159,221 |
| 2024-10-22 | 7.88 | 8.06 | 7.84 | 8 | +1.78% | 137,316 | 109,296,185 |
| 2024-10-21 | 7.83 | 7.89 | 7.77 | 7.86 | +0.38% | 132,954 | 104,110,878 |
| 2024-10-18 | 7.71 | 7.88 | 7.63 | 7.83 | +2.22% | 120,307 | 93,666,103 |
| 2024-10-17 | 7.72 | 7.82 | 7.65 | 7.66 | -0.52% | 87,310 | 67,567,079 |
| 2024-10-16 | 7.68 | 7.78 | 7.65 | 7.7 | -0.39% | 74,633 | 57,580,318 |
| 2024-10-15 | 7.8 | 7.89 | 7.72 | 7.73 | -1.78% | 89,614 | 70,003,183 |
| 2024-10-14 | 7.8 | 7.89 | 7.7 | 7.87 | +0.9% | 99,342 | 77,638,996 |
| 2024-10-11 | 8 | 8.07 | 7.72 | 7.8 | -2.5% | 125,182 | 98,486,094 |
| 2024-10-10 | 8.02 | 8.18 | 7.9 | 8 | +0.88% | 147,205 | 118,492,682 |
| 2024-10-09 | 8.44 | 8.44 | 7.93 | 7.93 | -8.43% | 254,460 | 208,075,209 |
| 2024-10-08 | 9.28 | 9.28 | 8.23 | 8.66 | +2.49% | 445,902 | 387,831,026 |
| 2024-09-30 | 8.04 | 8.55 | 7.86 | 8.45 | +7.51% | 404,427 | 332,275,557 |
| 2024-09-27 | 7.71 | 8.01 | 7.62 | 7.86 | +2.34% | 280,813 | 219,055,356 |
| 2024-09-26 | 7.44 | 7.68 | 7.44 | 7.68 | +1.99% | 223,893 | 169,573,017 |
| 2024-09-25 | 7.59 | 7.65 | 7.47 | 7.53 | +0.27% | 286,337 | 216,533,444 |
| 2024-09-24 | 7.58 | 7.63 | 7.3 | 7.51 | -1.83% | 336,777 | 251,886,148 |
| 2024-09-23 | 6.95 | 7.65 | 6.93 | 7.65 | +10.07% | 268,154 | 202,162,660 |
| 2024-09-20 | 6.99 | 6.99 | 6.93 | 6.95 | -0.57% | 22,444 | 15,603,615 |
| 2024-09-19 | 6.85 | 7.03 | 6.82 | 6.99 | +2.49% | 42,095 | 29,207,417 |
| 2024-09-18 | 6.92 | 6.93 | 6.76 | 6.82 | -1.45% | 40,258 | 27,458,641 |
| 2024-09-13 | 6.92 | 6.99 | 6.9 | 6.92 | -0.57% | 30,596 | 21,214,622 |
| 2024-09-12 | 7 | 7.06 | 6.96 | 6.96 | -0.43% | 29,772 | 20,884,110 |
| 2024-09-11 | 7.05 | 7.08 | 6.98 | 6.99 | -1.13% | 33,473 | 23,484,193 |
| 2024-09-10 | 7.08 | 7.16 | 6.97 | 7.07 | -0.28% | 44,387 | 31,285,805 |
| 2024-09-09 | 7.06 | 7.15 | 6.99 | 7.09 | +0.85% | 41,726 | 29,523,721 |
| 2024-09-06 | 7.22 | 7.25 | 7.03 | 7.03 | -2.77% | 66,333 | 47,276,626 |
| 2024-09-05 | 7.31 | 7.39 | 7.19 | 7.23 | +1.26% | 92,499 | 67,294,260 |
| 2024-09-04 | 7.04 | 7.17 | 7.03 | 7.14 | +1.13% | 46,714 | 33,282,272 |
| 2024-09-03 | 7.02 | 7.11 | 7.02 | 7.06 | +0.28% | 26,946 | 19,046,147 |
| 2024-09-02 | 7.15 | 7.18 | 7.04 | 7.04 | -1.54% | 34,345 | 24,405,920 |
| 2024-08-30 | 7.06 | 7.23 | 7.05 | 7.15 | +0.99% | 70,378 | 50,376,435 |
| 2024-08-29 | 6.98 | 7.1 | 6.95 | 7.08 | +0.71% | 37,676 | 26,550,777 |
| 2024-08-28 | 6.95 | 7.06 | 6.91 | 7.03 | +0.29% | 28,284 | 19,818,482 |
| 2024-08-27 | 7.08 | 7.11 | 6.99 | 7.01 | -1.13% | 32,500 | 22,881,469 |
| 2024-08-26 | 6.95 | 7.09 | 6.93 | 7.09 | +1.58% | 40,173 | 28,202,118 |
| 2024-08-23 | 6.92 | 7 | 6.86 | 6.98 | +1.01% | 37,749 | 26,148,590 |
| 2024-08-22 | 7.03 | 7.06 | 6.9 | 6.91 | -1.71% | 41,856 | 29,190,534 |
| 2024-08-21 | 7.05 | 7.09 | 7.01 | 7.03 | -0.14% | 33,908 | 23,883,796 |
| 2024-08-20 | 7.17 | 7.2 | 7.01 | 7.04 | -2.22% | 70,704 | 49,994,652 |
| 2024-08-19 | 7.3 | 7.36 | 7.14 | 7.2 | -1.91% | 105,793 | 76,437,981 |
| 2024-08-16 | 7.35 | 7.41 | 7.3 | 7.34 | -0.41% | 75,244 | 55,276,972 |
| 2024-08-15 | 7.33 | 7.41 | 7.3 | 7.37 | +0.27% | 74,588 | 54,897,837 |
| 2024-08-14 | 7.4 | 7.44 | 7.28 | 7.35 | -1.34% | 96,363 | 70,807,307 |
| 2024-08-13 | 7.5 | 7.58 | 7.35 | 7.45 | -2.23% | 129,307 | 95,970,208 |
| 2024-08-12 | 7.66 | 7.97 | 7.5 | 7.62 | -2.06% | 206,986 | 160,310,033 |
| 2024-08-09 | 7.57 | 7.9 | 7.48 | 7.78 | +1.57% | 233,617 | 179,487,379 |
| 2024-08-08 | 7.33 | 7.69 | 7.3 | 7.66 | +4.22% | 223,311 | 168,718,345 |
| 2024-08-07 | 7.56 | 7.56 | 7.35 | 7.35 | -1.47% | 108,375 | 80,349,459 |
| 2024-08-06 | 7.26 | 7.49 | 7.21 | 7.46 | +3.47% | 144,941 | 106,709,482 |
| 2024-08-05 | 7.33 | 7.49 | 7.2 | 7.21 | -2.96% | 129,661 | 95,138,563 |
| 2024-08-02 | 7.34 | 7.57 | 7.32 | 7.43 | +0.41% | 144,528 | 108,103,001 |
| 2024-08-01 | 7.42 | 7.51 | 7.37 | 7.4 | -0.8% | 88,963 | 66,085,433 |
| 2024-07-31 | 7.25 | 7.47 | 7.18 | 7.46 | +2.47% | 138,378 | 101,687,141 |
| 2024-07-30 | 7.4 | 7.41 | 7.26 | 7.28 | -1.89% | 93,331 | 68,278,466 |
| 2024-07-29 | 7.33 | 7.46 | 7.26 | 7.42 | +0.82% | 102,897 | 75,927,504 |
| 2024-07-26 | 7.3 | 7.43 | 7.23 | 7.36 | -0.14% | 115,335 | 84,434,872 |
| 2024-07-25 | 7.44 | 7.54 | 7.33 | 7.37 | -3.15% | 169,455 | 125,254,861 |
| 2024-07-24 | 7.16 | 7.62 | 7.13 | 7.61 | +4.39% | 290,527 | 215,938,368 |
| 2024-07-23 | 7.07 | 7.51 | 7.05 | 7.29 | +2.97% | 184,636 | 134,472,488 |
| 2024-07-22 | 7.03 | 7.11 | 6.98 | 7.08 | +0.28% | 43,955 | 30,990,079 |
| 2024-07-19 | 7 | 7.06 | 6.96 | 7.06 | +0.57% | 28,881 | 20,268,820 |
| 2024-07-18 | 6.97 | 7.03 | 6.84 | 7.02 | +0.72% | 45,746 | 31,700,219 |
| 2024-07-17 | 7.02 | 7.08 | 6.96 | 6.97 | -0.99% | 41,360 | 28,958,486 |
| 2024-07-16 | 7.06 | 7.08 | 6.99 | 7.04 | -0.42% | 33,878 | 23,806,906 |
| 2024-07-15 | 7.11 | 7.15 | 7.04 | 7.07 | -1.12% | 33,569 | 23,760,782 |
| 2024-07-12 | 7.13 | 7.19 | 7.07 | 7.15 | +0.28% | 44,104 | 31,469,983 |
| 2024-07-11 | 7.03 | 7.13 | 7 | 7.13 | +3.33% | 72,130 | 51,078,167 |
| 2024-07-10 | 6.96 | 7.03 | 6.89 | 6.9 | -1.57% | 46,324 | 32,234,888 |
| 2024-07-09 | 6.99 | 7.05 | 6.75 | 7.01 | +0.57% | 74,611 | 51,520,157 |
| 2024-07-08 | 7.16 | 7.18 | 6.95 | 6.97 | -2.52% | 49,463 | 34,683,902 |
| 2024-07-05 | 6.99 | 7.16 | 6.91 | 7.15 | +2.44% | 53,559 | 37,862,303 |
| 2024-07-04 | 7.19 | 7.21 | 6.96 | 6.98 | -3.06% | 59,957 | 42,250,937 |
| 2024-07-03 | 7.29 | 7.36 | 7.18 | 7.2 | -1.37% | 49,874 | 36,182,716 |
| 2024-07-02 | 7.21 | 7.31 | 7.15 | 7.3 | +1.53% | 59,230 | 42,996,639 |
| 2024-07-01 | 7.07 | 7.2 | 7.03 | 7.19 | +1.7% | 46,975 | 33,509,627 |
| 2024-06-28 | 7.03 | 7.14 | 7.01 | 7.07 | +0.57% | 42,975 | 30,473,345 |
| 2024-06-27 | 7.15 | 7.18 | 7.03 | 7.03 | -2.09% | 36,792 | 26,139,999 |
| 2024-06-26 | 6.97 | 7.19 | 6.96 | 7.18 | +2.57% | 47,366 | 33,530,764 |
| 2024-06-25 | 6.91 | 7.07 | 6.91 | 7 | +1.3% | 50,100 | 35,046,128 |
| 2024-06-24 | 7.1 | 7.13 | 6.9 | 6.91 | -3.76% | 74,338 | 51,905,085 |
| 2024-06-21 | 7.12 | 7.24 | 7.09 | 7.18 | +0.7% | 40,102 | 28,764,368 |
| 2024-06-20 | 7.34 | 7.38 | 7.1 | 7.13 | -2.86% | 70,080 | 50,607,010 |
| 2024-06-19 | 7.37 | 7.42 | 7.32 | 7.34 | -0.68% | 47,256 | 34,762,573 |
| 2024-06-18 | 7.28 | 7.41 | 7.27 | 7.39 | +1.51% | 54,185 | 39,796,784 |
| 2024-06-17 | 7.25 | 7.41 | 7.24 | 7.28 | -0.68% | 52,444 | 38,413,481 |
| 2024-06-14 | 7.26 | 7.35 | 7.2 | 7.33 | +0.69% | 52,251 | 38,127,689 |
| 2024-06-13 | 7.47 | 7.47 | 7.26 | 7.28 | -2.67% | 89,720 | 65,804,810 |
| 2024-06-12 | 7.29 | 7.48 | 7.28 | 7.48 | +2.19% | 89,627 | 66,520,914 |
| 2024-06-11 | 7.21 | 7.33 | 7.15 | 7.32 | +0.55% | 70,456 | 51,128,820 |
| 2024-06-07 | 7.17 | 7.28 | 7.16 | 7.28 | +1.82% | 77,714 | 56,196,655 |
| 2024-06-06 | 7.36 | 7.42 | 7.07 | 7.15 | -2.85% | 126,446 | 90,921,612 |
| 2024-06-05 | 7.53 | 7.54 | 7.36 | 7.36 | -2.77% | 72,511 | 53,999,028 |
| 2024-06-04 | 7.48 | 7.57 | 7.39 | 7.57 | +1.07% | 68,811 | 51,555,894 |
| 2024-06-03 | 7.6 | 7.63 | 7.42 | 7.49 | -1.83% | 87,709 | 65,776,206 |
| 2024-05-31 | 7.7 | 7.78 | 7.61 | 7.63 | -1.04% | 85,938 | 65,801,938 |
| 2024-05-30 | 7.66 | 7.86 | 7.66 | 7.71 | +0.26% | 111,519 | 86,536,549 |
| 2024-05-29 | 7.67 | 7.75 | 7.64 | 7.69 | -0.13% | 75,090 | 57,864,047 |
| 2024-05-28 | 7.88 | 7.9 | 7.68 | 7.7 | -2.41% | 125,110 | 97,164,904 |
| 2024-05-27 | 8 | 8.06 | 7.79 | 7.89 | -1.62% | 164,701 | 129,908,288 |
| 2024-05-24 | 8.08 | 8.15 | 7.97 | 8.02 | 0% | 115,433 | 93,105,970 |
| 2024-05-23 | 8.23 | 8.24 | 8 | 8.02 | -2.79% | 132,104 | 106,846,700 |
| 2024-05-22 | 8.3 | 8.37 | 8.22 | 8.25 | -0.6% | 122,741 | 101,638,304 |
| 2024-05-21 | 8.35 | 8.36 | 8.22 | 8.3 | -0.6% | 114,646 | 94,894,089 |
| 2024-05-20 | 8.45 | 8.52 | 8.29 | 8.35 | -1.3% | 206,692 | 173,354,983 |
| 2024-05-17 | 8.43 | 8.48 | 8.31 | 8.46 | -0.24% | 139,066 | 116,877,339 |
| 2024-05-16 | 8.52 | 8.54 | 8.39 | 8.48 | -0.59% | 153,043 | 129,526,691 |
| 2024-05-15 | 8.78 | 8.78 | 8.47 | 8.53 | -2.96% | 251,711 | 215,747,116 |
| 2024-05-14 | 8.73 | 9.09 | 8.73 | 8.79 | -0.11% | 256,173 | 227,229,454 |
| 2024-05-13 | 8.81 | 9.09 | 8.69 | 8.8 | -0.68% | 335,391 | 297,971,206 |
| 2024-05-10 | 9.11 | 9.46 | 8.83 | 8.86 | -4.11% | 434,819 | 395,032,604 |
| 2024-05-09 | 9.24 | 9.47 | 9.09 | 9.24 | -2.22% | 435,259 | 401,810,339 |
| 2024-05-08 | 8.94 | 9.72 | 8.77 | 9.45 | +3.96% | 657,996 | 608,214,584 |
| 2024-05-07 | 8.83 | 9.1 | 8.44 | 9.09 | +3.41% | 602,006 | 524,575,026 |
| 2024-05-06 | 8.5 | 8.91 | 8.31 | 8.79 | +8.52% | 634,760 | 548,535,929 |
| 2024-04-30 | 7.85 | 8.33 | 7.79 | 8.1 | +3.18% | 373,186 | 303,893,399 |
| 2024-04-29 | 7.4 | 7.98 | 7.4 | 7.85 | +6.66% | 192,276 | 148,984,976 |
| 2024-04-26 | 7.28 | 7.36 | 7.21 | 7.36 | +1.1% | 62,010 | 45,356,745 |
| 2024-04-25 | 7.25 | 7.35 | 7.24 | 7.28 | +0.41% | 58,532 | 42,746,513 |
| 2024-04-24 | 7.15 | 7.27 | 7.13 | 7.25 | +1.12% | 46,992 | 33,960,971 |
| 2024-04-23 | 7.15 | 7.25 | 7.13 | 7.17 | +0.42% | 45,447 | 32,631,934 |
| 2024-04-22 | 7.16 | 7.25 | 7.07 | 7.14 | -0.56% | 49,530 | 35,484,420 |
| 2024-04-19 | 7.23 | 7.28 | 7.14 | 7.18 | -1.24% | 53,228 | 38,315,178 |
| 2024-04-18 | 7.26 | 7.36 | 7.18 | 7.27 | -0.27% | 67,335 | 49,019,664 |
| 2024-04-17 | 6.99 | 7.31 | 6.98 | 7.29 | +5.96% | 94,595 | 68,190,280 |
| 2024-04-16 | 7.24 | 7.24 | 6.86 | 6.88 | -5.62% | 95,483 | 66,777,033 |
| 2024-04-15 | 7.6 | 7.63 | 7.17 | 7.29 | -4.58% | 109,056 | 80,274,620 |
| 2024-04-12 | 7.7 | 7.76 | 7.61 | 7.64 | -1.04% | 47,136 | 36,202,464 |
| 2024-04-11 | 7.69 | 7.82 | 7.64 | 7.72 | +0.13% | 45,473 | 35,260,321 |
| 2024-04-10 | 7.92 | 7.92 | 7.64 | 7.71 | -2.65% | 63,975 | 49,720,859 |
| 2024-04-09 | 7.76 | 7.92 | 7.75 | 7.92 | +1.8% | 64,682 | 50,777,521 |
| 2024-04-08 | 8.02 | 8.02 | 7.78 | 7.78 | -3.47% | 91,737 | 72,167,176 |
| 2024-04-03 | 8.01 | 8.12 | 7.98 | 8.06 | +0.75% | 113,548 | 91,357,154 |
| 2024-04-02 | 7.94 | 8.04 | 7.9 | 8 | +1.01% | 114,945 | 91,585,832 |
| 2024-04-01 | 7.76 | 7.92 | 7.75 | 7.92 | +2.19% | 86,513 | 67,797,291 |
| 2024-03-29 | 7.6 | 7.75 | 7.59 | 7.75 | +1.71% | 80,334 | 61,726,770 |
| 2024-03-28 | 7.49 | 7.68 | 7.45 | 7.62 | +1.74% | 82,942 | 62,966,868 |
| 2024-03-27 | 7.7 | 7.72 | 7.44 | 7.49 | -2.85% | 94,087 | 71,695,353 |
| 2024-03-26 | 7.62 | 7.72 | 7.51 | 7.71 | +0.78% | 103,364 | 78,822,129 |
| 2024-03-25 | 7.92 | 7.97 | 7.63 | 7.65 | -3.53% | 127,717 | 99,590,780 |
| 2024-03-22 | 8.12 | 8.16 | 7.87 | 7.93 | -3.17% | 172,904 | 138,019,044 |
| 2024-03-21 | 8.2 | 8.26 | 8.12 | 8.19 | -0.24% | 125,606 | 102,902,028 |
| 2024-03-20 | 8.13 | 8.26 | 8.11 | 8.21 | +0.61% | 135,794 | 111,207,392 |
| 2024-03-19 | 8.24 | 8.28 | 8.13 | 8.16 | -1.09% | 153,733 | 125,909,803 |
| 2024-03-18 | 8.02 | 8.27 | 8.02 | 8.25 | +2.87% | 201,220 | 164,333,864 |
| 2024-03-15 | 7.93 | 8.03 | 7.9 | 8.02 | +0.63% | 115,197 | 91,696,676 |
| 2024-03-14 | 8.1 | 8.19 | 7.9 | 7.97 | -1.12% | 158,430 | 127,499,261 |
| 2024-03-13 | 8.17 | 8.2 | 7.98 | 8.06 | -2.42% | 214,063 | 172,636,375 |
| 2024-03-12 | 8.15 | 8.42 | 8.15 | 8.26 | +0.49% | 243,948 | 201,203,336 |
| 2024-03-11 | 8.42 | 8.77 | 8.14 | 8.22 | -0.6% | 382,777 | 320,366,169 |
| 2024-03-08 | 7.99 | 8.28 | 7.86 | 8.27 | +4.03% | 390,827 | 317,526,742 |
| 2024-03-07 | 7.7 | 8.43 | 7.64 | 7.95 | +3.79% | 366,088 | 291,846,499 |
| 2024-03-06 | 7.51 | 7.68 | 7.5 | 7.66 | +1.73% | 128,275 | 97,657,041 |
| 2024-03-05 | 7.7 | 7.71 | 7.52 | 7.53 | -3.34% | 137,553 | 104,403,777 |
| 2024-03-04 | 7.62 | 7.8 | 7.52 | 7.79 | +2.37% | 166,842 | 128,190,199 |
| 2024-03-01 | 7.66 | 7.69 | 7.54 | 7.61 | -0.39% | 121,962 | 92,731,268 |
| 2024-02-29 | 7.4 | 7.68 | 7.33 | 7.64 | +2.55% | 217,572 | 163,957,758 |
| 2024-02-28 | 8.03 | 8.15 | 7.42 | 7.45 | -7.22% | 244,397 | 191,115,887 |
| 2024-02-27 | 7.83 | 8.03 | 7.69 | 8.03 | +2.42% | 141,801 | 112,369,170 |
| 2024-02-26 | 7.76 | 7.96 | 7.66 | 7.84 | +1.29% | 157,973 | 123,222,542 |
| 2024-02-23 | 7.59 | 7.74 | 7.51 | 7.74 | +2.11% | 168,835 | 128,850,577 |
| 2024-02-22 | 7.3 | 7.6 | 7.3 | 7.58 | +2.85% | 170,467 | 127,531,466 |
| 2024-02-21 | 7.28 | 7.57 | 7.21 | 7.37 | -0.14% | 183,224 | 136,203,863 |
| 2024-02-20 | 7.25 | 7.54 | 7.12 | 7.38 | +1.79% | 163,661 | 120,506,566 |
| 2024-02-19 | 7.11 | 7.37 | 7.03 | 7.25 | +3.42% | 180,166 | 129,812,303 |
| 2024-02-08 | 6.54 | 7.02 | 6.47 | 7.01 | +8.35% | 208,666 | 140,879,530 |
| 2024-02-07 | 6.71 | 6.8 | 6.41 | 6.47 | -3.43% | 181,229 | 119,770,620 |
| 2024-02-06 | 6.47 | 6.89 | 6.08 | 6.7 | +4.04% | 215,831 | 139,282,155 |
| 2024-02-05 | 7.01 | 7.06 | 6.41 | 6.44 | -9.17% | 207,889 | 138,000,801 |
| 2024-02-02 | 7.48 | 7.58 | 6.8 | 7.09 | -4.58% | 162,842 | 117,663,197 |
| 2024-02-01 | 7.49 | 7.59 | 7.31 | 7.43 | -1.33% | 124,175 | 92,665,278 |
| 2024-01-31 | 8 | 8.03 | 7.51 | 7.53 | -6.23% | 187,213 | 145,100,742 |
| 2024-01-30 | 8.21 | 8.3 | 7.97 | 8.03 | -3.02% | 121,123 | 98,639,544 |
| 2024-01-29 | 8.57 | 8.65 | 8.25 | 8.28 | -2.7% | 163,016 | 136,984,561 |
| 2024-01-26 | 8.49 | 8.65 | 8.45 | 8.51 | -0.35% | 176,723 | 151,235,173 |
| 2024-01-25 | 8.31 | 8.55 | 8.25 | 8.54 | +2.15% | 220,288 | 186,111,645 |
| 2024-01-24 | 8.08 | 8.36 | 8.07 | 8.36 | +3.08% | 217,635 | 178,623,689 |
| 2024-01-23 | 8.05 | 8.17 | 7.88 | 8.11 | +0.5% | 161,844 | 130,055,837 |
| 2024-01-22 | 8.57 | 8.68 | 7.99 | 8.07 | -6.49% | 214,277 | 178,043,958 |
| 2024-01-19 | 8.63 | 8.79 | 8.5 | 8.63 | +0.47% | 186,378 | 161,445,998 |
| 2024-01-18 | 8.67 | 8.68 | 8.41 | 8.59 | -1.6% | 220,640 | 188,208,410 |
| 2024-01-17 | 9.04 | 9.08 | 8.73 | 8.73 | -3.75% | 228,556 | 202,566,416 |
| 2024-01-16 | 9.25 | 9.33 | 8.93 | 9.07 | -2.89% | 307,649 | 278,731,491 |
| 2024-01-15 | 9.23 | 9.59 | 9.21 | 9.34 | +0.97% | 279,742 | 262,811,899 |
| 2024-01-12 | 9.7 | 9.77 | 9.22 | 9.25 | -6.09% | 390,155 | 368,710,105 |
| 2024-01-11 | 9.51 | 9.96 | 9.33 | 9.85 | +0.51% | 353,023 | 340,832,108 |
| 2024-01-10 | 10.55 | 10.58 | 9.78 | 9.8 | -8.41% | 483,999 | 486,858,561 |
| 2024-01-09 | 10.8 | 10.82 | 10.24 | 10.7 | -3.43% | 511,555 | 539,821,197 |
| 2024-01-08 | 10.58 | 11.29 | 10.48 | 11.08 | +3.84% | 632,287 | 693,439,301 |
| 2024-01-05 | 10.46 | 11.42 | 10.4 | 10.67 | +2.01% | 634,748 | 689,579,199 |
| 2024-01-04 | 10.75 | 10.78 | 10.21 | 10.46 | -6.27% | 621,624 | 649,697,475 |
| 2024-01-03 | 10.69 | 11.5 | 10.61 | 11.16 | +2.39% | 878,962 | 974,359,040 |
| 2024-01-02 | 11.22 | 11.98 | 10.9 | 10.9 | +0.09% | 1,219,218 | 1,402,398,360 |
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：