股票概览
8.06
+0.62%
+0.05
8.02
开盘价
8.07
最高价
7.99
最低价
47,640
成交量
数据更新至: 2025-03-25
技术指标
8.09
MA5 (5日均线)
8.07
MA10 (10日均线)
8.06
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 | 8.02 | 8.07 | 7.99 | 8.06 | +0.62% | 47,640 | 38,305,175 |
| 2025-03-24 | 8.06 | 8.07 | 7.93 | 8.01 | -0.62% | 125,710 | 100,555,669 |
| 2025-03-21 | 8.15 | 8.23 | 8.04 | 8.06 | -1.23% | 135,355 | 109,977,642 |
| 2025-03-20 | 8.1 | 8.22 | 8.02 | 8.16 | +0.25% | 155,878 | 126,928,207 |
| 2025-03-19 | 8.11 | 8.38 | 8.1 | 8.14 | +0.87% | 211,982 | 173,652,130 |
| 2025-03-18 | 8.09 | 8.11 | 8.04 | 8.07 | -0.12% | 65,071 | 52,473,345 |
| 2025-03-17 | 8.09 | 8.13 | 8.06 | 8.08 | 0% | 76,601 | 62,000,916 |
| 2025-03-14 | 7.93 | 8.08 | 7.92 | 8.08 | +1.64% | 116,075 | 93,123,118 |
| 2025-03-13 | 8.04 | 8.04 | 7.89 | 7.95 | -1.12% | 93,497 | 74,242,991 |
| 2025-03-12 | 8.03 | 8.06 | 7.98 | 8.04 | +0.5% | 107,891 | 86,525,964 |
| 2025-03-11 | 7.91 | 8 | 7.87 | 8 | +0.63% | 82,477 | 65,483,144 |
| 2025-03-10 | 8.05 | 8.07 | 7.91 | 7.95 | -1% | 92,795 | 74,019,256 |
| 2025-03-07 | 8.03 | 8.09 | 7.99 | 8.03 | -0.25% | 76,406 | 61,447,913 |
| 2025-03-06 | 8.07 | 8.08 | 8 | 8.05 | 0% | 95,927 | 77,064,557 |
| 2025-03-05 | 8.11 | 8.11 | 8.01 | 8.05 | -0.49% | 68,581 | 55,204,323 |
| 2025-03-04 | 7.94 | 8.1 | 7.9 | 8.09 | +1.51% | 103,392 | 83,202,244 |
| 2025-03-03 | 8.01 | 8.09 | 7.94 | 7.97 | 0% | 115,267 | 92,417,731 |
| 2025-02-28 | 8.13 | 8.16 | 7.97 | 7.97 | -2.57% | 115,913 | 93,191,124 |
| 2025-02-27 | 8.25 | 8.25 | 8.12 | 8.18 | -0.37% | 99,319 | 81,222,272 |
| 2025-02-26 | 8.19 | 8.26 | 8.16 | 8.21 | +0.37% | 74,173 | 60,935,275 |
| 2025-02-25 | 8.16 | 8.24 | 8.12 | 8.18 | -0.37% | 75,788 | 62,036,517 |
| 2025-02-24 | 8.1 | 8.38 | 8.06 | 8.21 | +1.36% | 172,166 | 141,651,315 |
| 2025-02-21 | 8.07 | 8.11 | 7.96 | 8.1 | +0.37% | 99,437 | 79,897,805 |
| 2025-02-20 | 8.09 | 8.13 | 8.04 | 8.07 | -0.62% | 67,544 | 54,552,898 |
| 2025-02-19 | 8.04 | 8.13 | 8.03 | 8.12 | +0.87% | 67,587 | 54,559,355 |
| 2025-02-18 | 8.16 | 8.17 | 8.01 | 8.05 | -1.47% | 82,219 | 66,604,035 |
| 2025-02-17 | 8.22 | 8.23 | 8.12 | 8.17 | -0.61% | 85,108 | 69,457,434 |
| 2025-02-14 | 8.17 | 8.27 | 8.16 | 8.22 | +0.49% | 66,657 | 54,812,497 |
| 2025-02-13 | 8.24 | 8.29 | 8.16 | 8.18 | -0.73% | 73,369 | 60,316,748 |
| 2025-02-12 | 8.16 | 8.25 | 8.11 | 8.24 | +0.12% | 84,375 | 69,053,536 |
| 2025-02-11 | 8.28 | 8.32 | 8.13 | 8.23 | -0.96% | 137,941 | 113,273,503 |
| 2025-02-10 | 8.22 | 8.34 | 8.18 | 8.31 | +2.72% | 193,985 | 160,373,659 |
| 2025-02-07 | 8.03 | 8.17 | 7.98 | 8.09 | +0.62% | 120,079 | 97,199,936 |
| 2025-02-06 | 7.91 | 8.04 | 7.83 | 8.04 | +1.77% | 93,994 | 74,733,801 |
| 2025-02-05 | 7.9 | 7.97 | 7.82 | 7.9 | +0.51% | 109,516 | 86,608,173 |
| 2025-01-27 | 7.9 | 8 | 7.86 | 7.86 | -0.51% | 78,292 | 62,019,600 |
| 2025-01-24 | 7.83 | 7.92 | 7.8 | 7.9 | +0.89% | 63,066 | 49,662,896 |
| 2025-01-23 | 7.92 | 8 | 7.83 | 7.83 | -0.63% | 70,854 | 56,073,361 |
| 2025-01-22 | 7.9 | 7.94 | 7.8 | 7.88 | -0.63% | 58,998 | 46,317,886 |
| 2025-01-21 | 8.02 | 8.03 | 7.89 | 7.93 | -0.38% | 52,639 | 41,771,002 |
| 2025-01-20 | 8 | 8.08 | 7.94 | 7.96 | -0.13% | 54,851 | 43,807,971 |
| 2025-01-17 | 7.94 | 8.01 | 7.91 | 7.97 | 0% | 59,812 | 47,635,045 |
| 2025-01-16 | 8.02 | 8.08 | 7.92 | 7.97 | +0.13% | 70,105 | 56,057,307 |
| 2025-01-15 | 8 | 8.05 | 7.94 | 7.96 | -0.5% | 90,376 | 72,090,180 |
| 2025-01-14 | 7.71 | 8.01 | 7.71 | 8 | +3.49% | 109,085 | 86,157,826 |
| 2025-01-13 | 7.7 | 7.8 | 7.66 | 7.73 | -0.26% | 82,494 | 63,709,538 |
| 2025-01-10 | 7.87 | 7.9 | 7.75 | 7.75 | -1.4% | 62,776 | 49,083,767 |
| 2025-01-09 | 7.87 | 7.92 | 7.83 | 7.86 | -0.76% | 61,835 | 48,727,972 |
| 2025-01-08 | 7.87 | 7.96 | 7.73 | 7.92 | +0.25% | 116,573 | 91,513,397 |
| 2025-01-07 | 7.9 | 7.97 | 7.84 | 7.9 | 0% | 70,772 | 55,835,998 |
| 2025-01-06 | 7.8 | 7.93 | 7.77 | 7.9 | +1.28% | 95,063 | 74,621,124 |
| 2025-01-03 | 7.96 | 8.05 | 7.8 | 7.8 | -1.76% | 131,050 | 103,694,382 |
| 2025-01-02 | 8.18 | 8.2 | 7.89 | 7.94 | -3.17% | 167,312 | 134,589,030 |
| 2024-12-31 | 8.39 | 8.44 | 8.18 | 8.2 | -2.5% | 103,907 | 86,117,565 |
| 2024-12-30 | 8.4 | 8.44 | 8.34 | 8.41 | -0.36% | 76,325 | 64,094,247 |
| 2024-12-27 | 8.47 | 8.5 | 8.37 | 8.44 | -0.12% | 80,917 | 68,141,308 |
| 2024-12-26 | 8.28 | 8.52 | 8.25 | 8.45 | +1.68% | 120,319 | 101,273,707 |
| 2024-12-25 | 8.35 | 8.36 | 8.23 | 8.31 | -0.12% | 73,619 | 60,978,027 |
| 2024-12-24 | 8.26 | 8.33 | 8.24 | 8.32 | +0.85% | 85,403 | 70,832,477 |
| 2024-12-23 | 8.37 | 8.45 | 8.23 | 8.25 | -1.08% | 137,917 | 115,121,430 |
| 2024-12-20 | 8.43 | 8.44 | 8.34 | 8.34 | -1.18% | 115,498 | 96,762,433 |
| 2024-12-19 | 8.46 | 8.48 | 8.35 | 8.44 | -0.71% | 106,511 | 89,568,624 |
| 2024-12-18 | 8.52 | 8.63 | 8.48 | 8.5 | 0% | 115,806 | 99,149,094 |
| 2024-12-17 | 8.48 | 8.61 | 8.47 | 8.5 | 0% | 137,735 | 117,592,567 |
| 2024-12-16 | 8.6 | 8.7 | 8.47 | 8.5 | -1.85% | 136,404 | 116,939,288 |
| 2024-12-13 | 8.77 | 8.77 | 8.63 | 8.66 | -1.59% | 147,430 | 128,122,662 |
| 2024-12-12 | 8.8 | 8.81 | 8.72 | 8.8 | +0.11% | 122,105 | 107,152,457 |
| 2024-12-11 | 8.7 | 8.8 | 8.65 | 8.79 | +0.69% | 136,802 | 119,600,180 |
| 2024-12-10 | 8.94 | 8.98 | 8.72 | 8.73 | -0.91% | 204,985 | 181,137,764 |
| 2024-12-09 | 8.77 | 8.9 | 8.73 | 8.81 | +0.46% | 169,122 | 149,238,610 |
| 2024-12-06 | 8.8 | 8.86 | 8.68 | 8.77 | +1.39% | 185,241 | 162,270,227 |
| 2024-12-05 | 8.6 | 8.66 | 8.57 | 8.65 | +0.12% | 102,081 | 88,032,451 |
| 2024-12-04 | 8.76 | 8.79 | 8.58 | 8.64 | -1.82% | 197,304 | 171,439,379 |
| 2024-12-03 | 8.73 | 8.83 | 8.68 | 8.8 | +0.69% | 170,982 | 149,707,628 |
| 2024-12-02 | 8.46 | 8.77 | 8.46 | 8.74 | +3.43% | 249,449 | 215,712,004 |
| 2024-11-29 | 8.36 | 8.47 | 8.33 | 8.45 | +1.32% | 144,522 | 121,655,153 |
| 2024-11-28 | 8.38 | 8.43 | 8.33 | 8.34 | -0.83% | 113,855 | 95,406,987 |
| 2024-11-27 | 8.36 | 8.42 | 8.19 | 8.41 | +0.24% | 157,905 | 130,897,665 |
| 2024-11-26 | 8.51 | 8.54 | 8.38 | 8.39 | -1.87% | 138,580 | 116,933,485 |
| 2024-11-25 | 8.5 | 8.63 | 8.4 | 8.55 | +0.94% | 149,746 | 127,292,860 |
| 2024-11-22 | 8.84 | 8.88 | 8.45 | 8.47 | -4.83% | 248,694 | 215,297,978 |
| 2024-11-21 | 8.82 | 9.07 | 8.78 | 8.9 | +0.34% | 201,802 | 180,217,023 |
| 2024-11-20 | 8.75 | 8.91 | 8.72 | 8.87 | +0.23% | 242,149 | 213,476,210 |
| 2024-11-19 | 8.99 | 9.01 | 8.61 | 8.85 | +1.03% | 307,772 | 271,292,421 |
| 2024-11-18 | 8.76 | 9.04 | 8.7 | 8.76 | +0.46% | 228,547 | 202,159,946 |
| 2024-11-15 | 8.73 | 8.97 | 8.71 | 8.72 | -0.68% | 216,041 | 190,277,599 |
| 2024-11-14 | 9.07 | 9.09 | 8.75 | 8.78 | -3.52% | 327,021 | 289,699,221 |
| 2024-11-13 | 9.15 | 9.37 | 8.98 | 9.1 | -0.87% | 323,391 | 295,125,373 |
| 2024-11-12 | 9.14 | 9.42 | 9.07 | 9.18 | +0.88% | 471,241 | 433,808,470 |
| 2024-11-11 | 8.87 | 9.1 | 8.83 | 9.1 | +2.59% | 305,432 | 274,777,568 |
| 2024-11-08 | 9 | 9.08 | 8.83 | 8.87 | -1.22% | 253,069 | 226,120,126 |
| 2024-11-07 | 8.7 | 8.98 | 8.63 | 8.98 | +2.75% | 297,434 | 263,497,188 |
| 2024-11-06 | 8.68 | 8.92 | 8.62 | 8.74 | +0.69% | 345,277 | 302,907,380 |
| 2024-11-05 | 8.55 | 8.68 | 8.52 | 8.68 | +1.28% | 239,967 | 207,056,764 |
| 2024-11-04 | 8.39 | 8.63 | 8.39 | 8.57 | +1.78% | 213,735 | 182,417,396 |
| 2024-11-01 | 8.55 | 8.56 | 8.32 | 8.42 | -2.21% | 231,525 | 195,291,351 |
| 2024-10-31 | 8.6 | 8.64 | 8.52 | 8.61 | +0.23% | 209,357 | 179,838,542 |
| 2024-10-30 | 8.66 | 8.74 | 8.51 | 8.59 | -0.81% | 209,140 | 179,961,767 |
| 2024-10-29 | 8.92 | 8.92 | 8.57 | 8.66 | -2.37% | 306,102 | 265,914,099 |
| 2024-10-28 | 8.73 | 8.9 | 8.6 | 8.87 | +1.72% | 307,512 | 269,414,168 |
| 2024-10-25 | 8.48 | 8.79 | 8.47 | 8.72 | +2.95% | 342,617 | 296,982,853 |
| 2024-10-24 | 8.55 | 8.6 | 8.39 | 8.47 | -1.28% | 198,443 | 168,006,659 |
| 2024-10-23 | 8.5 | 8.73 | 8.43 | 8.58 | +0.47% | 370,816 | 317,538,429 |
| 2024-10-22 | 8.95 | 8.95 | 8.42 | 8.54 | +1.91% | 464,429 | 397,041,757 |
| 2024-10-21 | 8.63 | 8.68 | 8.34 | 8.38 | -2.1% | 238,292 | 201,035,185 |
| 2024-10-18 | 8.35 | 8.7 | 8.31 | 8.56 | +2.15% | 147,704 | 125,301,035 |
| 2024-10-17 | 8.58 | 8.64 | 8.37 | 8.38 | -1.87% | 120,150 | 102,045,132 |
| 2024-10-16 | 8.52 | 8.63 | 8.47 | 8.54 | -0.58% | 121,756 | 103,994,578 |
| 2024-10-15 | 8.86 | 8.87 | 8.58 | 8.59 | -2.94% | 151,324 | 131,868,962 |
| 2024-10-14 | 8.72 | 8.87 | 8.63 | 8.85 | +1.96% | 142,931 | 125,604,552 |
| 2024-10-11 | 8.9 | 8.99 | 8.6 | 8.68 | -2.91% | 137,202 | 120,108,028 |
| 2024-10-10 | 8.9 | 9.11 | 8.71 | 8.94 | +0.9% | 256,752 | 229,581,813 |
| 2024-10-09 | 9.31 | 9.33 | 8.79 | 8.86 | -6.64% | 306,787 | 277,786,529 |
| 2024-10-08 | 10.17 | 10.18 | 9.09 | 9.49 | +2.37% | 494,209 | 471,356,702 |
| 2024-09-30 | 8.75 | 9.33 | 8.74 | 9.27 | +7.79% | 459,075 | 415,462,895 |
| 2024-09-27 | 8.55 | 8.75 | 8.49 | 8.6 | +1.78% | 278,265 | 239,216,163 |
| 2024-09-26 | 8.26 | 8.45 | 8.26 | 8.45 | +2.18% | 133,722 | 111,895,731 |
| 2024-09-25 | 8.21 | 8.48 | 8.21 | 8.27 | +0.98% | 181,218 | 151,906,797 |
| 2024-09-24 | 8.16 | 8.24 | 8.1 | 8.19 | +0.49% | 109,173 | 89,191,122 |
| 2024-09-23 | 8.12 | 8.17 | 8.05 | 8.15 | +0.49% | 89,215 | 72,337,542 |
| 2024-09-20 | 8.1 | 8.24 | 8.02 | 8.11 | +0.25% | 128,166 | 104,162,346 |
| 2024-09-19 | 7.97 | 8.17 | 7.87 | 8.09 | +2.02% | 224,082 | 180,787,591 |
| 2024-09-18 | 7.65 | 7.98 | 7.65 | 7.93 | +3.66% | 127,614 | 100,097,577 |
| 2024-09-13 | 7.7 | 7.74 | 7.62 | 7.65 | -0.65% | 38,504 | 29,529,726 |
| 2024-09-12 | 7.67 | 7.82 | 7.67 | 7.7 | 0% | 48,878 | 37,892,158 |
| 2024-09-11 | 7.56 | 7.77 | 7.56 | 7.7 | +1.05% | 62,988 | 48,500,261 |
| 2024-09-10 | 7.59 | 7.64 | 7.49 | 7.62 | +0.13% | 55,469 | 41,939,984 |
| 2024-09-09 | 7.58 | 7.64 | 7.49 | 7.61 | 0% | 71,956 | 54,468,447 |
| 2024-09-06 | 7.55 | 7.78 | 7.55 | 7.61 | +0.79% | 88,577 | 67,976,051 |
| 2024-09-05 | 7.45 | 7.6 | 7.41 | 7.55 | +1.89% | 78,360 | 58,978,801 |
| 2024-09-04 | 7.41 | 7.49 | 7.34 | 7.41 | -0.13% | 66,752 | 49,529,879 |
| 2024-09-03 | 7.5 | 7.53 | 7.38 | 7.42 | -1.2% | 104,788 | 77,778,541 |
| 2024-09-02 | 7.71 | 7.72 | 7.48 | 7.51 | -2.85% | 115,306 | 87,009,308 |
| 2024-08-30 | 7.61 | 7.8 | 7.58 | 7.73 | +1.58% | 92,715 | 71,689,379 |
| 2024-08-29 | 7.56 | 7.67 | 7.53 | 7.61 | +0.26% | 48,597 | 37,026,634 |
| 2024-08-28 | 7.64 | 7.68 | 7.56 | 7.59 | -1.17% | 59,592 | 45,340,596 |
| 2024-08-27 | 7.77 | 7.8 | 7.65 | 7.68 | -1.16% | 53,607 | 41,193,955 |
| 2024-08-26 | 7.74 | 7.85 | 7.71 | 7.77 | +0.26% | 67,035 | 52,178,359 |
| 2024-08-23 | 7.72 | 7.79 | 7.66 | 7.75 | +1.04% | 74,151 | 57,318,596 |
| 2024-08-22 | 7.79 | 7.82 | 7.65 | 7.67 | -1.54% | 71,178 | 54,914,925 |
| 2024-08-21 | 7.8 | 7.89 | 7.78 | 7.79 | -0.76% | 56,194 | 44,010,192 |
| 2024-08-20 | 7.95 | 7.98 | 7.8 | 7.85 | -1.13% | 66,004 | 51,850,389 |
| 2024-08-19 | 7.85 | 8.04 | 7.82 | 7.94 | +0.89% | 83,475 | 66,461,620 |
| 2024-08-16 | 7.92 | 7.98 | 7.86 | 7.87 | -0.63% | 75,596 | 59,717,032 |
| 2024-08-15 | 7.75 | 8 | 7.69 | 7.92 | +2.06% | 95,740 | 75,459,374 |
| 2024-08-14 | 7.75 | 7.85 | 7.73 | 7.76 | -0.39% | 66,718 | 52,042,679 |
| 2024-08-13 | 7.72 | 7.79 | 7.67 | 7.79 | +0.91% | 57,770 | 44,712,632 |
| 2024-08-12 | 7.76 | 7.8 | 7.7 | 7.72 | -0.9% | 70,527 | 54,565,661 |
| 2024-08-09 | 7.86 | 7.95 | 7.78 | 7.79 | -0.64% | 79,935 | 62,609,403 |
| 2024-08-08 | 7.9 | 7.92 | 7.75 | 7.84 | -1.01% | 95,766 | 75,022,374 |
| 2024-08-07 | 7.91 | 8 | 7.88 | 7.92 | -0.38% | 71,624 | 56,921,207 |
| 2024-08-06 | 8.01 | 8.09 | 7.86 | 7.95 | -0.25% | 102,726 | 81,589,811 |
| 2024-08-05 | 8.2 | 8.28 | 7.95 | 7.97 | -3.98% | 154,245 | 124,517,155 |
| 2024-08-02 | 8.4 | 8.47 | 8.28 | 8.3 | -2.01% | 112,735 | 94,315,602 |
| 2024-08-01 | 8.47 | 8.54 | 8.41 | 8.47 | 0% | 160,007 | 135,552,550 |
| 2024-07-31 | 8.19 | 8.51 | 8.15 | 8.47 | +3.8% | 210,998 | 177,740,686 |
| 2024-07-30 | 8.3 | 8.3 | 8.1 | 8.16 | -1.81% | 148,828 | 121,591,380 |
| 2024-07-29 | 8.28 | 8.52 | 8.23 | 8.31 | -0.12% | 220,194 | 184,492,061 |
| 2024-07-26 | 8.31 | 8.35 | 8.15 | 8.32 | +5.18% | 254,352 | 209,989,077 |
| 2024-07-25 | 7.78 | 7.95 | 7.72 | 7.91 | +1.54% | 92,135 | 72,408,327 |
| 2024-07-24 | 7.98 | 8 | 7.78 | 7.79 | -1.77% | 85,017 | 66,729,427 |
| 2024-07-23 | 8.06 | 8.17 | 7.93 | 7.93 | -1.25% | 91,168 | 73,330,417 |
| 2024-07-22 | 8.08 | 8.15 | 8 | 8.03 | -0.5% | 101,254 | 81,608,650 |
| 2024-07-19 | 8.13 | 8.2 | 8.07 | 8.07 | -0.49% | 90,807 | 73,902,315 |
| 2024-07-18 | 8.14 | 8.17 | 8.02 | 8.11 | -0.61% | 87,030 | 70,510,778 |
| 2024-07-17 | 8.25 | 8.25 | 8.13 | 8.16 | -0.73% | 91,443 | 74,775,605 |
| 2024-07-16 | 8.23 | 8.27 | 8.14 | 8.22 | +0.37% | 106,584 | 87,629,364 |
| 2024-07-15 | 8.15 | 8.27 | 8.11 | 8.19 | +0.49% | 128,295 | 105,320,458 |
| 2024-07-12 | 8.05 | 8.18 | 8.01 | 8.15 | +0.99% | 106,124 | 85,974,690 |
| 2024-07-11 | 7.89 | 8.08 | 7.84 | 8.07 | +3.33% | 138,834 | 111,301,534 |
| 2024-07-10 | 7.72 | 7.9 | 7.69 | 7.81 | +1.43% | 95,723 | 74,949,137 |
| 2024-07-09 | 7.49 | 7.72 | 7.48 | 7.7 | +2.12% | 74,453 | 56,732,670 |
| 2024-07-08 | 7.67 | 7.78 | 7.5 | 7.54 | -2.2% | 68,707 | 52,280,669 |
| 2024-07-05 | 7.6 | 7.74 | 7.57 | 7.71 | +0.92% | 56,241 | 43,022,637 |
| 2024-07-04 | 7.74 | 7.81 | 7.61 | 7.64 | -1.16% | 68,422 | 52,704,086 |
| 2024-07-03 | 7.76 | 7.82 | 7.7 | 7.73 | -0.64% | 70,085 | 54,386,321 |
| 2024-07-02 | 7.89 | 7.93 | 7.76 | 7.78 | -1.52% | 75,643 | 59,233,801 |
| 2024-07-01 | 7.8 | 7.98 | 7.74 | 7.9 | +0.89% | 107,163 | 84,034,201 |
| 2024-06-28 | 7.69 | 7.9 | 7.68 | 7.83 | +1.29% | 87,128 | 68,216,844 |
| 2024-06-27 | 7.98 | 8 | 7.72 | 7.73 | -3.38% | 92,743 | 72,416,047 |
| 2024-06-26 | 7.8 | 8.01 | 7.77 | 8 | +2.04% | 75,290 | 59,511,092 |
| 2024-06-25 | 7.79 | 7.92 | 7.76 | 7.84 | +0.9% | 77,621 | 60,870,984 |
| 2024-06-24 | 7.9 | 7.94 | 7.74 | 7.77 | -3.72% | 85,801 | 67,206,335 |
| 2024-06-21 | 8 | 8.15 | 7.98 | 8.07 | +0.75% | 69,140 | 55,888,779 |
| 2024-06-20 | 8.18 | 8.2 | 7.97 | 8.01 | -1.96% | 84,563 | 68,113,647 |
| 2024-06-19 | 8.29 | 8.32 | 8.17 | 8.17 | -1.45% | 57,768 | 47,489,616 |
| 2024-06-18 | 8.15 | 8.3 | 8.14 | 8.29 | +1.84% | 92,459 | 76,174,625 |
| 2024-06-17 | 8.1 | 8.24 | 8.07 | 8.14 | +0.12% | 87,053 | 71,106,509 |
| 2024-06-14 | 8.14 | 8.17 | 8.06 | 8.13 | -0.49% | 96,560 | 78,303,697 |
| 2024-06-13 | 8.17 | 8.22 | 8.13 | 8.17 | -0.49% | 70,657 | 57,710,817 |
| 2024-06-12 | 8.23 | 8.25 | 8.19 | 8.21 | -0.24% | 61,383 | 50,450,393 |
| 2024-06-11 | 8.31 | 8.32 | 8.21 | 8.23 | -1.44% | 69,082 | 57,043,335 |
| 2024-06-07 | 8.25 | 8.37 | 8.21 | 8.35 | +1.95% | 76,531 | 63,609,750 |
| 2024-06-06 | 8.39 | 8.4 | 8.15 | 8.19 | -2.27% | 102,106 | 84,024,276 |
| 2024-06-05 | 8.46 | 8.49 | 8.36 | 8.38 | -0.36% | 78,143 | 65,952,624 |
| 2024-06-04 | 8.33 | 8.42 | 8.28 | 8.41 | +0.84% | 99,936 | 83,515,311 |
| 2024-06-03 | 8.42 | 8.49 | 8.27 | 8.34 | -0.95% | 106,313 | 89,027,656 |
| 2024-05-31 | 8.42 | 8.54 | 8.41 | 8.42 | +0.24% | 75,193 | 63,646,842 |
| 2024-05-30 | 8.39 | 8.54 | 8.39 | 8.4 | +0.36% | 83,742 | 70,843,361 |
| 2024-05-29 | 8.4 | 8.45 | 8.32 | 8.37 | -0.59% | 69,609 | 58,364,707 |
| 2024-05-28 | 8.53 | 8.55 | 8.41 | 8.42 | -1.41% | 70,749 | 59,931,045 |
| 2024-05-27 | 8.46 | 8.55 | 8.37 | 8.54 | +0.83% | 94,434 | 79,797,498 |
| 2024-05-24 | 8.44 | 8.54 | 8.39 | 8.47 | +0.24% | 90,812 | 77,013,403 |
| 2024-05-23 | 8.66 | 8.68 | 8.42 | 8.45 | -2.87% | 169,706 | 144,572,613 |
| 2024-05-22 | 8.8 | 8.83 | 8.7 | 8.7 | -1.02% | 123,237 | 107,634,824 |
| 2024-05-21 | 8.81 | 8.9 | 8.72 | 8.79 | -0.79% | 127,832 | 112,557,133 |
| 2024-05-20 | 8.75 | 8.9 | 8.75 | 8.86 | +0.91% | 126,202 | 111,696,395 |
| 2024-05-17 | 8.83 | 8.88 | 8.69 | 8.78 | -0.9% | 161,786 | 141,781,249 |
| 2024-05-16 | 8.98 | 9.03 | 8.82 | 8.86 | -1.66% | 206,032 | 183,051,610 |
| 2024-05-15 | 9.24 | 9.27 | 9 | 9.01 | -2.59% | 238,659 | 217,166,728 |
| 2024-05-14 | 9.01 | 9.33 | 9 | 9.25 | +2.66% | 347,564 | 320,926,935 |
| 2024-05-13 | 8.97 | 9.08 | 8.87 | 9.01 | 0% | 114,641 | 103,112,851 |
| 2024-05-10 | 9.04 | 9.08 | 8.89 | 9.01 | -0.44% | 121,175 | 108,712,710 |
| 2024-05-09 | 9.03 | 9.13 | 9.01 | 9.05 | -0.11% | 149,514 | 135,432,391 |
| 2024-05-08 | 9.16 | 9.18 | 9 | 9.06 | -1.41% | 157,973 | 143,518,760 |
| 2024-05-07 | 9.11 | 9.24 | 9.02 | 9.19 | +0.88% | 187,583 | 172,011,085 |
| 2024-05-06 | 9.1 | 9.22 | 9.07 | 9.11 | +1.45% | 187,961 | 171,563,059 |
| 2024-04-30 | 9.1 | 9.12 | 8.95 | 8.98 | -1.21% | 124,316 | 111,799,676 |
| 2024-04-29 | 9.09 | 9.13 | 8.76 | 9.09 | +0.44% | 162,981 | 146,750,614 |
| 2024-04-26 | 8.74 | 9.05 | 8.72 | 9.05 | +3.31% | 137,469 | 123,187,759 |
| 2024-04-25 | 8.81 | 8.88 | 8.74 | 8.76 | -0.68% | 96,236 | 84,792,910 |
| 2024-04-24 | 8.65 | 8.83 | 8.52 | 8.82 | +1.85% | 122,135 | 106,414,953 |
| 2024-04-23 | 8.86 | 8.95 | 8.64 | 8.66 | -2.7% | 151,578 | 132,487,295 |
| 2024-04-22 | 9.08 | 9.15 | 8.88 | 8.9 | -2.52% | 132,890 | 119,475,603 |
| 2024-04-19 | 9.11 | 9.22 | 9.02 | 9.13 | -0.22% | 148,265 | 135,212,497 |
| 2024-04-18 | 9.07 | 9.25 | 8.97 | 9.15 | +0.77% | 214,619 | 196,271,191 |
| 2024-04-17 | 8.81 | 9.08 | 8.77 | 9.08 | +3.89% | 198,805 | 178,232,382 |
| 2024-04-16 | 9 | 9.09 | 8.71 | 8.74 | -3.43% | 189,658 | 167,989,807 |
| 2024-04-15 | 8.96 | 9.09 | 8.8 | 9.05 | +1.12% | 193,273 | 173,879,698 |
| 2024-04-12 | 8.95 | 9.07 | 8.92 | 8.95 | +0.11% | 125,045 | 112,542,357 |
| 2024-04-11 | 8.76 | 9.06 | 8.67 | 8.94 | +1.94% | 153,934 | 137,499,307 |
| 2024-04-10 | 8.92 | 8.98 | 8.68 | 8.77 | -1.57% | 115,731 | 101,820,307 |
| 2024-04-09 | 8.9 | 8.94 | 8.82 | 8.91 | 0% | 102,290 | 90,824,558 |
| 2024-04-08 | 8.93 | 9.06 | 8.9 | 8.91 | -0.56% | 146,292 | 131,237,646 |
| 2024-04-03 | 9.01 | 9.04 | 8.93 | 8.96 | -0.88% | 107,639 | 96,491,678 |
| 2024-04-02 | 9.13 | 9.15 | 8.99 | 9.04 | -0.99% | 148,643 | 134,455,459 |
| 2024-04-01 | 9.11 | 9.25 | 9.08 | 9.13 | +0.22% | 234,564 | 214,995,919 |
| 2024-03-29 | 9 | 9.11 | 8.97 | 9.11 | +1% | 121,744 | 110,181,584 |
| 2024-03-28 | 8.77 | 9.09 | 8.76 | 9.02 | +2.62% | 195,515 | 175,749,197 |
| 2024-03-27 | 9.12 | 9.18 | 8.78 | 8.79 | -3.62% | 185,976 | 166,338,083 |
| 2024-03-26 | 8.91 | 9.17 | 8.91 | 9.12 | +1.79% | 231,027 | 209,212,276 |
| 2024-03-25 | 8.92 | 9.16 | 8.91 | 8.96 | -0.44% | 186,038 | 167,958,843 |
| 2024-03-22 | 9.12 | 9.14 | 8.93 | 9 | -1.96% | 215,336 | 193,762,187 |
| 2024-03-21 | 9.13 | 9.26 | 9.06 | 9.18 | +0.11% | 257,911 | 236,315,441 |
| 2024-03-20 | 9.06 | 9.21 | 9.03 | 9.17 | +0.77% | 233,388 | 212,893,930 |
| 2024-03-19 | 9.16 | 9.28 | 9.05 | 9.1 | -0.87% | 264,092 | 241,071,952 |
| 2024-03-18 | 8.97 | 9.29 | 8.91 | 9.18 | +4.2% | 458,901 | 420,382,628 |
| 2024-03-15 | 8.6 | 8.85 | 8.56 | 8.81 | +2.2% | 191,869 | 167,087,467 |
| 2024-03-14 | 8.66 | 8.78 | 8.55 | 8.62 | -1.15% | 156,294 | 135,272,137 |
| 2024-03-13 | 8.65 | 8.9 | 8.63 | 8.72 | +0.35% | 272,960 | 239,298,347 |
| 2024-03-12 | 8.66 | 8.73 | 8.59 | 8.69 | +0.23% | 208,824 | 181,025,879 |
| 2024-03-11 | 8.56 | 8.69 | 8.54 | 8.67 | +0.58% | 209,070 | 180,489,192 |
| 2024-03-08 | 8.65 | 8.8 | 8.57 | 8.62 | +0.7% | 236,259 | 204,605,582 |
| 2024-03-07 | 8.7 | 8.84 | 8.55 | 8.56 | -2.62% | 360,168 | 313,142,475 |
| 2024-03-06 | 9.23 | 9.23 | 8.68 | 8.79 | -4.77% | 577,471 | 510,442,969 |
| 2024-03-05 | 8.62 | 9.53 | 8.57 | 9.23 | +6.58% | 467,571 | 424,809,838 |
| 2024-03-04 | 8.71 | 8.84 | 8.59 | 8.66 | -1.59% | 135,918 | 118,157,845 |
| 2024-03-01 | 8.76 | 8.9 | 8.74 | 8.8 | +0.46% | 183,212 | 161,486,480 |
| 2024-02-29 | 8.3 | 8.77 | 8.28 | 8.76 | +4.53% | 208,270 | 179,260,728 |
| 2024-02-28 | 8.68 | 8.74 | 8.36 | 8.38 | -3.57% | 229,322 | 196,312,580 |
| 2024-02-27 | 8.5 | 8.69 | 8.43 | 8.69 | +2.24% | 199,054 | 172,029,419 |
| 2024-02-26 | 8.42 | 8.7 | 8.42 | 8.5 | +1.43% | 231,110 | 197,701,629 |
| 2024-02-23 | 8.3 | 8.42 | 8.23 | 8.38 | +0.96% | 132,648 | 110,480,703 |
| 2024-02-22 | 8.2 | 8.33 | 8.18 | 8.3 | +0.48% | 112,196 | 92,968,803 |
| 2024-02-21 | 8.15 | 8.42 | 8.08 | 8.26 | +1.35% | 165,885 | 137,730,707 |
| 2024-02-20 | 8.16 | 8.18 | 8.04 | 8.15 | -0.49% | 116,870 | 94,940,443 |
| 2024-02-19 | 8.18 | 8.24 | 8.08 | 8.19 | +0.37% | 189,409 | 154,565,287 |
| 2024-02-08 | 8 | 8.19 | 7.95 | 8.16 | +2% | 237,687 | 192,443,533 |
| 2024-02-07 | 7.8 | 8.19 | 7.8 | 8 | +1.91% | 250,349 | 201,746,287 |
| 2024-02-06 | 7.3 | 7.91 | 7.27 | 7.85 | +6.22% | 202,066 | 154,156,856 |
| 2024-02-05 | 7.64 | 7.72 | 7.19 | 7.39 | -3.78% | 205,541 | 153,226,275 |
| 2024-02-02 | 7.85 | 7.91 | 7.36 | 7.68 | -1.54% | 155,871 | 119,189,291 |
| 2024-02-01 | 7.85 | 8.01 | 7.75 | 7.8 | -0.64% | 151,239 | 119,053,384 |
| 2024-01-31 | 8 | 8.04 | 7.8 | 7.85 | -2% | 120,922 | 95,743,703 |
| 2024-01-30 | 8.13 | 8.26 | 7.99 | 8.01 | -1.72% | 120,606 | 98,284,981 |
| 2024-01-29 | 8.26 | 8.31 | 8.15 | 8.15 | -1.09% | 135,825 | 111,735,588 |
| 2024-01-26 | 8.15 | 8.28 | 8.11 | 8.24 | +1.1% | 185,403 | 152,298,974 |
| 2024-01-25 | 7.98 | 8.21 | 7.9 | 8.15 | +2.52% | 177,655 | 144,013,884 |
| 2024-01-24 | 7.77 | 7.96 | 7.68 | 7.95 | +3.52% | 188,225 | 147,339,632 |
| 2024-01-23 | 7.62 | 7.73 | 7.48 | 7.68 | +0.66% | 143,240 | 109,196,000 |
| 2024-01-22 | 7.9 | 7.97 | 7.55 | 7.63 | -3.66% | 152,993 | 118,870,443 |
| 2024-01-19 | 7.89 | 7.97 | 7.85 | 7.92 | +0.13% | 90,488 | 71,625,023 |
| 2024-01-18 | 7.93 | 7.95 | 7.66 | 7.91 | -0.88% | 191,122 | 148,921,423 |
| 2024-01-17 | 8.19 | 8.23 | 7.98 | 7.98 | -2.8% | 119,608 | 96,568,703 |
| 2024-01-16 | 8.18 | 8.25 | 8.13 | 8.21 | +0.49% | 112,861 | 92,384,626 |
| 2024-01-15 | 8.11 | 8.25 | 8.1 | 8.17 | +0.12% | 72,203 | 59,022,069 |
| 2024-01-12 | 8.23 | 8.27 | 8.15 | 8.16 | -0.85% | 69,606 | 57,146,913 |
| 2024-01-11 | 8.15 | 8.26 | 8.12 | 8.23 | +1.35% | 86,220 | 70,734,773 |
| 2024-01-10 | 8.15 | 8.22 | 8.08 | 8.12 | -0.61% | 78,884 | 64,289,331 |
| 2024-01-09 | 8.15 | 8.27 | 8.11 | 8.17 | +0.62% | 94,124 | 77,069,081 |
| 2024-01-08 | 8.25 | 8.26 | 8.11 | 8.12 | -1.58% | 98,430 | 80,544,082 |
| 2024-01-05 | 8.36 | 8.45 | 8.23 | 8.25 | -1.32% | 105,781 | 88,259,467 |
| 2024-01-04 | 8.39 | 8.42 | 8.33 | 8.36 | -0.59% | 101,987 | 85,281,672 |
| 2024-01-03 | 8.45 | 8.48 | 8.35 | 8.41 | -0.59% | 105,667 | 88,867,558 |
| 2024-01-02 | 8.48 | 8.57 | 8.45 | 8.46 | -0.47% | 124,783 | 106,163,787 |
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：
同行业相关股票
ф╕Ац▒╜шзгцФ╛ 属于 汽车 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832