股票概览
8.08
-1.94%
-0.16
8.23
开盘价
8.29
最高价
7.94
最低价
41,936
成交量
数据更新至: 2025-03-25
技术指标
8.36
MA5 (5日均线)
8.52
MA10 (10日均线)
8.09
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 | 8.23 | 8.29 | 7.94 | 8.08 | -1.94% | 41,936 | 33,958,167 |
| 2025-03-24 | 8.51 | 8.64 | 8.15 | 8.24 | -3.51% | 73,731 | 61,347,167 |
| 2025-03-21 | 8.37 | 8.86 | 8.36 | 8.54 | +1.91% | 95,098 | 82,427,699 |
| 2025-03-20 | 8.57 | 8.59 | 8.37 | 8.38 | -2.1% | 56,347 | 47,655,556 |
| 2025-03-19 | 8.69 | 8.75 | 8.54 | 8.56 | -1.5% | 49,174 | 42,383,813 |
| 2025-03-18 | 8.78 | 8.84 | 8.55 | 8.69 | -1.03% | 76,070 | 65,889,022 |
| 2025-03-17 | 8.76 | 8.88 | 8.64 | 8.78 | +1.04% | 71,035 | 62,266,012 |
| 2025-03-14 | 8.57 | 8.76 | 8.57 | 8.69 | +0.35% | 65,319 | 56,727,457 |
| 2025-03-13 | 8.62 | 8.72 | 8.4 | 8.66 | +1.29% | 97,427 | 83,306,320 |
| 2025-03-12 | 8.61 | 8.69 | 8.45 | 8.55 | -0.7% | 101,733 | 86,780,432 |
| 2025-03-11 | 8.27 | 8.63 | 8.2 | 8.61 | +4.24% | 151,687 | 128,270,332 |
| 2025-03-10 | 7.84 | 8.29 | 7.84 | 8.26 | +5.36% | 245,037 | 199,662,855 |
| 2025-03-07 | 7.39 | 8.14 | 7.36 | 7.84 | +5.95% | 265,952 | 211,109,089 |
| 2025-03-06 | 7.42 | 7.45 | 7.31 | 7.4 | +0.14% | 29,365 | 21,716,780 |
| 2025-03-05 | 7.42 | 7.43 | 7.25 | 7.39 | -0.14% | 24,028 | 17,573,787 |
| 2025-03-04 | 7.35 | 7.45 | 7.32 | 7.4 | +0.41% | 19,979 | 14,788,201 |
| 2025-03-03 | 7.39 | 7.46 | 7.35 | 7.37 | +0.27% | 29,779 | 22,044,543 |
| 2025-02-28 | 7.49 | 7.51 | 7.33 | 7.35 | -2.13% | 29,205 | 21,676,021 |
| 2025-02-27 | 7.46 | 7.59 | 7.44 | 7.51 | +0.27% | 34,193 | 25,667,275 |
| 2025-02-26 | 7.48 | 7.56 | 7.42 | 7.49 | +0.4% | 29,948 | 22,407,433 |
| 2025-02-25 | 7.51 | 7.6 | 7.4 | 7.46 | -1.45% | 28,082 | 21,088,245 |
| 2025-02-24 | 7.49 | 7.69 | 7.47 | 7.57 | +1.34% | 32,510 | 24,583,331 |
| 2025-02-21 | 7.56 | 7.62 | 7.41 | 7.47 | -1.32% | 42,987 | 32,195,944 |
| 2025-02-20 | 7.42 | 7.59 | 7.4 | 7.57 | +2.44% | 37,821 | 28,407,891 |
| 2025-02-19 | 7.42 | 7.45 | 7.35 | 7.39 | -0.4% | 28,875 | 21,342,766 |
| 2025-02-18 | 7.7 | 7.7 | 7.4 | 7.42 | -3.89% | 38,099 | 28,684,273 |
| 2025-02-17 | 7.43 | 7.83 | 7.43 | 7.72 | +3.9% | 64,101 | 49,136,135 |
| 2025-02-14 | 7.53 | 7.53 | 7.39 | 7.43 | -1.33% | 22,674 | 16,911,895 |
| 2025-02-13 | 7.52 | 7.62 | 7.5 | 7.53 | -0.53% | 29,688 | 22,403,294 |
| 2025-02-12 | 7.54 | 7.59 | 7.5 | 7.57 | +0.4% | 22,926 | 17,294,238 |
| 2025-02-11 | 7.61 | 7.66 | 7.4 | 7.54 | -0.92% | 31,286 | 23,552,188 |
| 2025-02-10 | 7.35 | 7.64 | 7.35 | 7.61 | +3.26% | 38,803 | 29,157,496 |
| 2025-02-07 | 7.23 | 7.41 | 7.2 | 7.37 | +1.94% | 39,130 | 28,720,976 |
| 2025-02-06 | 7.18 | 7.23 | 7.1 | 7.23 | +0.84% | 35,041 | 25,075,077 |
| 2025-02-05 | 7.32 | 7.38 | 7.14 | 7.17 | -1.92% | 31,487 | 22,729,918 |
| 2025-01-27 | 7.3 | 7.44 | 7.29 | 7.31 | +0.97% | 28,843 | 21,262,142 |
| 2025-01-24 | 7.14 | 7.3 | 7.14 | 7.24 | +0.84% | 24,843 | 17,954,786 |
| 2025-01-23 | 7.25 | 7.27 | 7.17 | 7.18 | +0.56% | 21,299 | 15,392,859 |
| 2025-01-22 | 7.22 | 7.22 | 7.06 | 7.14 | -0.56% | 21,919 | 15,627,469 |
| 2025-01-21 | 7.39 | 7.41 | 7.14 | 7.18 | -2.18% | 28,026 | 20,300,344 |
| 2025-01-20 | 7.28 | 7.39 | 7.21 | 7.34 | +1.1% | 25,666 | 18,795,209 |
| 2025-01-17 | 7.3 | 7.32 | 7.23 | 7.26 | -1.09% | 18,557 | 13,485,983 |
| 2025-01-16 | 7.36 | 7.47 | 7.29 | 7.34 | -0.14% | 26,615 | 19,624,321 |
| 2025-01-15 | 7.3 | 7.44 | 7.22 | 7.35 | +0.68% | 23,541 | 17,284,973 |
| 2025-01-14 | 7.18 | 7.34 | 7.14 | 7.3 | +2.24% | 40,688 | 29,540,271 |
| 2025-01-13 | 7.11 | 7.17 | 6.94 | 7.14 | -0.14% | 31,332 | 22,153,923 |
| 2025-01-10 | 7.42 | 7.42 | 7.14 | 7.15 | -3.25% | 30,719 | 22,290,741 |
| 2025-01-09 | 7.51 | 7.53 | 7.35 | 7.39 | -1.47% | 31,915 | 23,736,568 |
| 2025-01-08 | 7.64 | 7.64 | 7.32 | 7.5 | -1.45% | 36,916 | 27,518,391 |
| 2025-01-07 | 7.6 | 7.7 | 7.46 | 7.61 | +0.13% | 38,197 | 28,895,433 |
| 2025-01-06 | 7.5 | 7.73 | 7.26 | 7.6 | +1.33% | 33,772 | 25,416,705 |
| 2025-01-03 | 7.91 | 7.91 | 7.48 | 7.5 | -4.34% | 39,239 | 29,968,362 |
| 2025-01-02 | 7.84 | 8.08 | 7.76 | 7.84 | -0.38% | 38,626 | 30,612,161 |
| 2024-12-31 | 7.95 | 8.09 | 7.87 | 7.87 | -1.01% | 28,844 | 22,982,294 |
| 2024-12-30 | 8 | 8.15 | 7.84 | 7.95 | -1.12% | 30,479 | 24,266,194 |
| 2024-12-27 | 7.88 | 8.11 | 7.85 | 8.04 | +1.9% | 33,343 | 26,763,459 |
| 2024-12-26 | 7.94 | 8.04 | 7.83 | 7.89 | -0.63% | 41,522 | 33,000,432 |
| 2024-12-25 | 8.05 | 8.1 | 7.83 | 7.94 | -1.98% | 33,895 | 26,818,613 |
| 2024-12-24 | 7.99 | 8.22 | 7.99 | 8.1 | +2.02% | 43,222 | 35,072,524 |
| 2024-12-23 | 8.36 | 8.36 | 7.91 | 7.94 | -5.14% | 58,610 | 47,367,955 |
| 2024-12-20 | 8.45 | 8.52 | 8.26 | 8.37 | +0.24% | 53,527 | 44,939,335 |
| 2024-12-19 | 8.34 | 8.5 | 8.21 | 8.35 | -0.6% | 35,579 | 29,513,166 |
| 2024-12-18 | 8.52 | 8.57 | 8.32 | 8.4 | -0.59% | 40,151 | 33,851,371 |
| 2024-12-17 | 8.89 | 8.92 | 8.4 | 8.45 | -4.41% | 74,347 | 63,610,573 |
| 2024-12-16 | 8.88 | 9 | 8.8 | 8.84 | -0.9% | 40,388 | 35,940,361 |
| 2024-12-13 | 9 | 9.13 | 8.9 | 8.92 | -1.44% | 50,861 | 45,712,972 |
| 2024-12-12 | 8.96 | 9.08 | 8.77 | 9.05 | +1.57% | 50,156 | 44,808,066 |
| 2024-12-11 | 8.6 | 9.15 | 8.6 | 8.91 | +3.24% | 105,345 | 94,258,548 |
| 2024-12-10 | 8.96 | 9.15 | 8.6 | 8.63 | 0% | 58,576 | 51,278,054 |
| 2024-12-09 | 8.76 | 8.94 | 8.52 | 8.63 | +0.35% | 71,448 | 62,349,636 |
| 2024-12-06 | 8.39 | 8.71 | 8.34 | 8.6 | +2.26% | 52,307 | 44,763,772 |
| 2024-12-05 | 8.38 | 8.44 | 8.29 | 8.41 | +0.24% | 49,894 | 41,793,195 |
| 2024-12-04 | 8.64 | 8.65 | 8.35 | 8.39 | -3.78% | 68,086 | 57,750,398 |
| 2024-12-03 | 8.55 | 8.88 | 8.46 | 8.72 | +1.99% | 151,831 | 131,717,026 |
| 2024-12-02 | 8 | 8.6 | 8 | 8.55 | +7.01% | 159,065 | 133,398,367 |
| 2024-11-29 | 7.75 | 8.08 | 7.73 | 7.99 | +2.04% | 104,202 | 82,851,221 |
| 2024-11-28 | 7.62 | 7.85 | 7.59 | 7.83 | +2.76% | 74,802 | 57,924,370 |
| 2024-11-27 | 7.46 | 7.64 | 7.29 | 7.62 | +2.42% | 51,558 | 38,534,510 |
| 2024-11-26 | 7.44 | 7.53 | 7.39 | 7.44 | +0.54% | 43,575 | 32,598,554 |
| 2024-11-25 | 7.35 | 7.42 | 7.21 | 7.4 | +1.37% | 36,290 | 26,639,626 |
| 2024-11-22 | 7.56 | 7.63 | 7.28 | 7.3 | -3.57% | 60,088 | 44,945,624 |
| 2024-11-21 | 7.62 | 7.69 | 7.5 | 7.57 | -1.43% | 61,817 | 46,834,137 |
| 2024-11-20 | 7.67 | 7.73 | 7.59 | 7.68 | +0.13% | 53,942 | 41,294,425 |
| 2024-11-19 | 7.6 | 7.69 | 7.46 | 7.67 | +1.19% | 61,705 | 46,803,778 |
| 2024-11-18 | 7.51 | 7.78 | 7.48 | 7.58 | +2.71% | 83,811 | 64,144,142 |
| 2024-11-15 | 7.55 | 7.63 | 7.37 | 7.38 | -1.73% | 49,010 | 36,662,314 |
| 2024-11-14 | 7.6 | 7.79 | 7.51 | 7.51 | -1.18% | 67,448 | 51,428,497 |
| 2024-11-13 | 7.42 | 7.74 | 7.27 | 7.6 | +2.98% | 85,386 | 64,122,674 |
| 2024-11-12 | 7.5 | 7.56 | 7.34 | 7.38 | -1.6% | 62,674 | 46,971,452 |
| 2024-11-11 | 7.49 | 7.62 | 7.4 | 7.5 | -1.06% | 44,663 | 33,351,830 |
| 2024-11-08 | 7.75 | 7.78 | 7.5 | 7.58 | -1.43% | 48,614 | 37,022,195 |
| 2024-11-07 | 7.5 | 7.72 | 7.39 | 7.69 | +2.26% | 60,444 | 46,069,188 |
| 2024-11-06 | 7.35 | 7.67 | 7.24 | 7.52 | +3.01% | 67,282 | 49,990,361 |
| 2024-11-05 | 7.23 | 7.32 | 7.19 | 7.3 | +1.25% | 37,981 | 27,616,556 |
| 2024-11-04 | 7.16 | 7.22 | 7.08 | 7.21 | +0.7% | 36,386 | 26,023,481 |
| 2024-11-01 | 7.33 | 7.36 | 7.07 | 7.16 | -1.51% | 49,320 | 35,537,674 |
| 2024-10-31 | 7.3 | 7.4 | 7.25 | 7.27 | -0.82% | 39,144 | 28,687,147 |
| 2024-10-30 | 7.33 | 7.47 | 7.23 | 7.33 | -1.48% | 38,213 | 28,073,159 |
| 2024-10-29 | 7.59 | 7.64 | 7.41 | 7.44 | -1.98% | 40,484 | 30,400,025 |
| 2024-10-28 | 7.48 | 7.59 | 7.48 | 7.59 | +1.47% | 40,714 | 30,741,717 |
| 2024-10-25 | 7.39 | 7.57 | 7.38 | 7.48 | +0.94% | 38,222 | 28,625,433 |
| 2024-10-24 | 7.4 | 7.42 | 7.29 | 7.41 | +0.27% | 30,438 | 22,419,116 |
| 2024-10-23 | 7.38 | 7.48 | 7.34 | 7.39 | -0.4% | 30,825 | 22,785,147 |
| 2024-10-22 | 7.36 | 7.5 | 7.29 | 7.42 | +0.82% | 46,127 | 34,264,774 |
| 2024-10-21 | 7.24 | 7.44 | 7.16 | 7.36 | +2.65% | 69,685 | 50,853,989 |
| 2024-10-18 | 7.12 | 7.3 | 7.08 | 7.17 | +0.28% | 42,951 | 30,982,523 |
| 2024-10-17 | 7.37 | 7.47 | 7.15 | 7.15 | -1.92% | 49,155 | 35,876,563 |
| 2024-10-16 | 7.14 | 7.38 | 7.13 | 7.29 | +1.11% | 32,260 | 23,556,708 |
| 2024-10-15 | 7.23 | 7.43 | 7.19 | 7.21 | -0.55% | 50,159 | 36,646,379 |
| 2024-10-14 | 7.25 | 7.33 | 7.1 | 7.25 | +0.97% | 40,035 | 29,001,284 |
| 2024-10-11 | 7.23 | 7.28 | 7.08 | 7.18 | -0.42% | 47,649 | 34,190,317 |
| 2024-10-10 | 7.11 | 7.4 | 7.11 | 7.21 | +2.41% | 91,404 | 66,389,319 |
| 2024-10-09 | 7.49 | 7.56 | 7.03 | 7.04 | -8.09% | 97,975 | 71,301,770 |
| 2024-10-08 | 8.14 | 8.14 | 7.4 | 7.66 | +3.51% | 146,077 | 113,384,910 |
| 2024-09-30 | 7.11 | 7.49 | 7.01 | 7.4 | +7.4% | 131,305 | 95,595,940 |
| 2024-09-27 | 6.9 | 6.98 | 6.78 | 6.89 | +1.77% | 51,709 | 35,517,832 |
| 2024-09-26 | 6.56 | 6.77 | 6.52 | 6.77 | +3.2% | 36,373 | 24,235,318 |
| 2024-09-25 | 6.42 | 6.61 | 6.41 | 6.56 | +3.96% | 36,791 | 24,099,167 |
| 2024-09-24 | 6.16 | 6.31 | 6.14 | 6.31 | +3.27% | 19,950 | 12,461,044 |
| 2024-09-23 | 6.12 | 6.18 | 6.08 | 6.11 | -0.16% | 9,731 | 5,963,234 |
| 2024-09-20 | 6.13 | 6.19 | 6.07 | 6.12 | -0.16% | 13,073 | 8,000,692 |
| 2024-09-19 | 5.95 | 6.18 | 5.94 | 6.13 | +3.37% | 19,958 | 12,150,276 |
| 2024-09-18 | 6 | 6.29 | 5.86 | 5.93 | -1.98% | 21,078 | 12,575,061 |
| 2024-09-13 | 6.17 | 6.2 | 6.04 | 6.05 | -1.79% | 10,360 | 6,325,033 |
| 2024-09-12 | 6.23 | 6.25 | 6.14 | 6.16 | +0.33% | 10,594 | 6,564,191 |
| 2024-09-11 | 6.14 | 6.17 | 6.1 | 6.14 | 0% | 8,684 | 5,330,717 |
| 2024-09-10 | 6.1 | 6.18 | 6.06 | 6.14 | 0% | 10,630 | 6,503,373 |
| 2024-09-09 | 6.16 | 6.23 | 6.11 | 6.14 | -0.97% | 12,115 | 7,451,218 |
| 2024-09-06 | 6.24 | 6.28 | 6.18 | 6.2 | -1.27% | 12,670 | 7,892,164 |
| 2024-09-05 | 6.23 | 6.34 | 6.21 | 6.28 | +0.8% | 20,636 | 12,928,832 |
| 2024-09-04 | 6.3 | 6.33 | 6.22 | 6.23 | -0.95% | 16,033 | 10,039,781 |
| 2024-09-03 | 6.17 | 6.31 | 6.16 | 6.29 | +1.94% | 23,462 | 14,696,534 |
| 2024-09-02 | 6.12 | 6.27 | 6.1 | 6.17 | +0.82% | 26,537 | 16,416,925 |
| 2024-08-30 | 6 | 6.18 | 5.98 | 6.12 | +2.34% | 18,472 | 11,260,458 |
| 2024-08-29 | 5.84 | 6 | 5.82 | 5.98 | +2.75% | 19,701 | 11,636,852 |
| 2024-08-28 | 5.86 | 5.91 | 5.8 | 5.82 | -0.51% | 9,118 | 5,331,823 |
| 2024-08-27 | 5.93 | 5.93 | 5.84 | 5.85 | -1.18% | 7,034 | 4,128,432 |
| 2024-08-26 | 5.83 | 5.94 | 5.8 | 5.92 | +1.54% | 9,213 | 5,424,944 |
| 2024-08-23 | 5.87 | 5.92 | 5.8 | 5.83 | -0.68% | 10,017 | 5,850,839 |
| 2024-08-22 | 5.94 | 6.02 | 5.86 | 5.87 | -1.84% | 11,524 | 6,815,208 |
| 2024-08-21 | 5.88 | 6 | 5.88 | 5.98 | +1.01% | 10,563 | 6,290,597 |
| 2024-08-20 | 6.1 | 6.13 | 5.9 | 5.92 | -2.79% | 13,847 | 8,275,392 |
| 2024-08-19 | 6.11 | 6.16 | 6.07 | 6.09 | -0.33% | 9,136 | 5,582,344 |
| 2024-08-16 | 6.15 | 6.18 | 6.1 | 6.11 | -0.81% | 9,803 | 6,009,953 |
| 2024-08-15 | 6.13 | 6.19 | 6.08 | 6.16 | +0.49% | 12,582 | 7,724,678 |
| 2024-08-14 | 6.2 | 6.22 | 6.12 | 6.13 | -0.65% | 8,576 | 5,286,820 |
| 2024-08-13 | 6.17 | 6.19 | 6.11 | 6.17 | +0.16% | 7,792 | 4,795,040 |
| 2024-08-12 | 6.16 | 6.2 | 6.11 | 6.16 | 0% | 9,192 | 5,659,936 |
| 2024-08-09 | 6.11 | 6.23 | 6.09 | 6.16 | +0.82% | 15,282 | 9,438,118 |
| 2024-08-08 | 6.03 | 6.13 | 6 | 6.11 | +1.33% | 14,994 | 9,113,071 |
| 2024-08-07 | 6.08 | 6.1 | 6.02 | 6.03 | -0.82% | 10,364 | 6,265,909 |
| 2024-08-06 | 5.99 | 6.08 | 5.99 | 6.08 | +2.01% | 13,324 | 8,041,083 |
| 2024-08-05 | 6.05 | 6.1 | 5.95 | 5.96 | -1.32% | 17,290 | 10,437,100 |
| 2024-08-02 | 6.07 | 6.15 | 6.03 | 6.04 | -1.15% | 11,669 | 7,108,345 |
| 2024-08-01 | 6.17 | 6.22 | 6.09 | 6.11 | -0.65% | 13,686 | 8,405,521 |
| 2024-07-31 | 6.05 | 6.17 | 6.02 | 6.15 | +1.99% | 21,498 | 13,177,105 |
| 2024-07-30 | 6 | 6.05 | 5.95 | 6.03 | +0.5% | 8,566 | 5,153,271 |
| 2024-07-29 | 6.03 | 6.03 | 5.96 | 6 | -0.33% | 9,242 | 5,542,302 |
| 2024-07-26 | 5.95 | 6.05 | 5.95 | 6.02 | +0.84% | 11,426 | 6,862,486 |
| 2024-07-25 | 5.91 | 6.04 | 5.86 | 5.97 | +1.19% | 12,852 | 7,668,879 |
| 2024-07-24 | 5.95 | 5.95 | 5.83 | 5.9 | -0.84% | 16,761 | 9,879,886 |
| 2024-07-23 | 6.04 | 6.05 | 5.95 | 5.95 | -1% | 13,139 | 7,883,945 |
| 2024-07-22 | 5.98 | 6.04 | 5.97 | 6.01 | -0.17% | 9,469 | 5,680,633 |
| 2024-07-19 | 6.03 | 6.07 | 5.97 | 6.02 | -0.99% | 16,060 | 9,666,406 |
| 2024-07-18 | 5.94 | 6.11 | 5.8 | 6.08 | +3.23% | 32,874 | 19,593,646 |
| 2024-07-17 | 5.88 | 5.92 | 5.82 | 5.89 | +0.68% | 23,435 | 13,747,884 |
| 2024-07-16 | 5.87 | 5.93 | 5.81 | 5.85 | -0.34% | 14,925 | 8,718,113 |
| 2024-07-15 | 5.94 | 5.94 | 5.84 | 5.87 | -1.34% | 12,030 | 7,072,111 |
| 2024-07-12 | 5.94 | 6.03 | 5.89 | 5.95 | +0.51% | 13,845 | 8,272,247 |
| 2024-07-11 | 5.85 | 5.93 | 5.81 | 5.92 | +2.78% | 16,595 | 9,771,110 |
| 2024-07-10 | 5.79 | 5.87 | 5.72 | 5.76 | -1.37% | 19,223 | 11,080,416 |
| 2024-07-09 | 5.75 | 5.86 | 5.65 | 5.84 | +1.04% | 25,067 | 14,470,070 |
| 2024-07-08 | 5.94 | 5.96 | 5.76 | 5.78 | -2.53% | 12,476 | 7,266,774 |
| 2024-07-05 | 5.95 | 5.97 | 5.75 | 5.93 | +0.17% | 13,386 | 7,920,477 |
| 2024-07-04 | 6.11 | 6.12 | 5.89 | 5.92 | -2.95% | 19,999 | 11,943,170 |
| 2024-07-03 | 6.13 | 6.2 | 6.08 | 6.1 | -0.81% | 30,751 | 18,848,816 |
| 2024-07-02 | 6.25 | 6.28 | 6.13 | 6.15 | -1.13% | 25,628 | 15,860,848 |
| 2024-07-01 | 6.11 | 6.25 | 6.05 | 6.22 | +1.3% | 26,524 | 16,378,762 |
| 2024-06-28 | 6.04 | 6.17 | 6.03 | 6.14 | +1.32% | 36,088 | 22,003,202 |
| 2024-06-27 | 6.17 | 6.19 | 6.03 | 6.06 | -1.62% | 32,918 | 19,992,588 |
| 2024-06-26 | 6.1 | 6.21 | 6.08 | 6.16 | +0.49% | 33,290 | 20,458,245 |
| 2024-06-25 | 5.98 | 6.15 | 5.97 | 6.13 | +2.51% | 39,363 | 23,913,998 |
| 2024-06-24 | 6.03 | 6.1 | 5.94 | 5.98 | -0.83% | 38,179 | 22,941,151 |
| 2024-06-21 | 5.94 | 6.07 | 5.92 | 6.03 | +0.84% | 54,658 | 32,825,620 |
| 2024-06-20 | 6.17 | 6.17 | 5.92 | 5.98 | -2.61% | 98,404 | 58,766,131 |
| 2024-06-19 | 6.23 | 6.27 | 6.12 | 6.14 | -1.6% | 32,474 | 20,086,736 |
| 2024-06-18 | 6.27 | 6.31 | 6.17 | 6.24 | -0.48% | 36,243 | 22,629,537 |
| 2024-06-17 | 6.36 | 6.41 | 6.23 | 6.27 | -2.18% | 32,769 | 20,619,254 |
| 2024-06-14 | 6.46 | 6.47 | 6.31 | 6.41 | -0.93% | 30,266 | 19,338,574 |
| 2024-06-13 | 6.58 | 6.59 | 6.4 | 6.47 | -1.22% | 29,250 | 18,908,487 |
| 2024-06-12 | 6.5 | 6.6 | 6.46 | 6.55 | +0.46% | 26,204 | 17,102,938 |
| 2024-06-11 | 6.65 | 6.65 | 6.5 | 6.52 | -2.25% | 39,758 | 26,029,529 |
| 2024-06-07 | 6.67 | 6.86 | 6.65 | 6.67 | +0.6% | 55,040 | 37,205,308 |
| 2024-06-06 | 7.03 | 7.1 | 6.62 | 6.63 | -7.53% | 71,883 | 48,964,609 |
| 2024-06-05 | 6.98 | 7.23 | 6.84 | 7.17 | +2.72% | 92,507 | 64,903,744 |
| 2024-06-04 | 6.97 | 7.04 | 6.78 | 6.98 | -0.29% | 52,740 | 36,494,642 |
| 2024-06-03 | 6.92 | 7 | 6.75 | 7 | +0.57% | 73,222 | 50,352,625 |
| 2024-05-31 | 6.82 | 7.01 | 6.8 | 6.96 | +1.75% | 39,816 | 27,570,385 |
| 2024-05-30 | 6.9 | 6.92 | 6.8 | 6.84 | -0.73% | 24,197 | 16,572,383 |
| 2024-05-29 | 6.95 | 7.03 | 6.89 | 6.89 | -0.72% | 20,559 | 14,295,999 |
| 2024-05-28 | 7.07 | 7.07 | 6.9 | 6.94 | -1.42% | 29,057 | 20,253,903 |
| 2024-05-27 | 7.08 | 7.09 | 6.92 | 7.04 | 0% | 28,293 | 19,754,955 |
| 2024-05-24 | 7.07 | 7.12 | 7 | 7.04 | -0.98% | 28,608 | 20,235,306 |
| 2024-05-23 | 7.16 | 7.22 | 7.07 | 7.11 | -1.66% | 43,373 | 30,902,177 |
| 2024-05-22 | 7.22 | 7.31 | 7.19 | 7.23 | +0.14% | 44,675 | 32,403,009 |
| 2024-05-21 | 7.18 | 7.25 | 7.14 | 7.22 | 0% | 36,731 | 26,394,999 |
| 2024-05-20 | 7.4 | 7.41 | 7.18 | 7.22 | -2.96% | 81,233 | 58,918,483 |
| 2024-05-17 | 7.16 | 7.44 | 7.12 | 7.44 | +4.2% | 93,276 | 67,782,397 |
| 2024-05-16 | 6.95 | 7.35 | 6.9 | 7.14 | +3.33% | 86,191 | 61,534,173 |
| 2024-05-15 | 6.93 | 7 | 6.88 | 6.91 | -2.26% | 41,431 | 28,705,483 |
| 2024-05-14 | 7.03 | 7.14 | 7.01 | 7.07 | +0.71% | 36,291 | 25,684,368 |
| 2024-05-13 | 7.14 | 7.17 | 6.98 | 7.02 | -1.54% | 31,278 | 22,000,032 |
| 2024-05-10 | 7.15 | 7.25 | 7.05 | 7.13 | +0.42% | 35,480 | 25,342,600 |
| 2024-05-09 | 6.91 | 7.13 | 6.91 | 7.1 | +2.45% | 38,722 | 27,378,633 |
| 2024-05-08 | 7.03 | 7.07 | 6.93 | 6.93 | -1.42% | 36,894 | 25,788,886 |
| 2024-05-07 | 7.03 | 7.06 | 6.95 | 7.03 | -0.14% | 34,105 | 23,869,723 |
| 2024-05-06 | 6.92 | 7.06 | 6.92 | 7.04 | +2.33% | 47,576 | 33,403,286 |
| 2024-04-30 | 6.98 | 7 | 6.8 | 6.88 | -1.57% | 52,411 | 35,981,204 |
| 2024-04-29 | 6.66 | 7.02 | 6.66 | 6.99 | +4.48% | 77,623 | 53,363,387 |
| 2024-04-26 | 6.71 | 6.78 | 6.53 | 6.69 | -3.32% | 104,976 | 69,674,228 |
| 2024-04-25 | 6.79 | 6.93 | 6.78 | 6.92 | +1.17% | 31,720 | 21,857,905 |
| 2024-04-24 | 6.85 | 6.88 | 6.77 | 6.84 | +0.15% | 21,205 | 14,466,486 |
| 2024-04-23 | 6.82 | 6.92 | 6.81 | 6.83 | -0.44% | 22,946 | 15,730,770 |
| 2024-04-22 | 6.86 | 6.95 | 6.71 | 6.86 | 0% | 27,699 | 18,964,117 |
| 2024-04-19 | 6.96 | 6.96 | 6.8 | 6.86 | -1.15% | 33,288 | 22,868,954 |
| 2024-04-18 | 6.87 | 6.98 | 6.82 | 6.94 | +1.17% | 34,877 | 24,165,028 |
| 2024-04-17 | 6.44 | 6.86 | 6.44 | 6.86 | +6.69% | 58,368 | 39,120,207 |
| 2024-04-16 | 6.84 | 6.84 | 6.39 | 6.43 | -5.72% | 74,742 | 48,958,060 |
| 2024-04-15 | 7.16 | 7.21 | 6.73 | 6.82 | -4.75% | 59,172 | 40,883,473 |
| 2024-04-12 | 7.25 | 7.3 | 7.15 | 7.16 | -0.69% | 20,873 | 15,056,018 |
| 2024-04-11 | 7.22 | 7.31 | 7.12 | 7.21 | -0.55% | 24,946 | 18,049,864 |
| 2024-04-10 | 7.38 | 7.41 | 7.19 | 7.25 | -1.76% | 26,946 | 19,575,481 |
| 2024-04-09 | 7.22 | 7.38 | 7.19 | 7.38 | +2.07% | 27,754 | 20,310,312 |
| 2024-04-08 | 7.46 | 7.47 | 7.23 | 7.23 | -2.82% | 34,074 | 25,042,856 |
| 2024-04-03 | 7.35 | 7.46 | 7.33 | 7.44 | +1.09% | 39,688 | 29,393,610 |
| 2024-04-02 | 7.35 | 7.4 | 7.29 | 7.36 | +0.68% | 36,671 | 26,944,416 |
| 2024-04-01 | 7.16 | 7.35 | 7.16 | 7.31 | +1.95% | 53,340 | 38,868,009 |
| 2024-03-29 | 7.29 | 7.3 | 7.08 | 7.17 | -1.38% | 45,846 | 32,831,593 |
| 2024-03-28 | 7.18 | 7.34 | 7.16 | 7.27 | +1.25% | 25,308 | 18,410,659 |
| 2024-03-27 | 7.26 | 7.39 | 7.18 | 7.18 | -2.05% | 28,596 | 20,829,034 |
| 2024-03-26 | 7.32 | 7.36 | 7.21 | 7.33 | +0.96% | 20,752 | 15,151,783 |
| 2024-03-25 | 7.38 | 7.43 | 7.26 | 7.26 | -1.63% | 24,588 | 18,087,569 |
| 2024-03-22 | 7.45 | 7.48 | 7.24 | 7.38 | -0.94% | 31,654 | 23,264,395 |
| 2024-03-21 | 7.42 | 7.5 | 7.37 | 7.45 | +0.95% | 26,454 | 19,691,174 |
| 2024-03-20 | 7.36 | 7.4 | 7.32 | 7.38 | +0.68% | 19,839 | 14,605,028 |
| 2024-03-19 | 7.33 | 7.39 | 7.29 | 7.33 | -0.68% | 25,065 | 18,410,656 |
| 2024-03-18 | 7.23 | 7.38 | 7.22 | 7.38 | +2.5% | 36,859 | 26,893,506 |
| 2024-03-15 | 7.1 | 7.21 | 7.08 | 7.2 | +0.98% | 29,508 | 21,126,138 |
| 2024-03-14 | 7.08 | 7.21 | 7.03 | 7.13 | 0% | 28,044 | 20,014,806 |
| 2024-03-13 | 7.15 | 7.17 | 7.09 | 7.13 | -0.28% | 27,269 | 19,416,755 |
| 2024-03-12 | 7.1 | 7.15 | 6.99 | 7.15 | +0.7% | 39,987 | 28,333,592 |
| 2024-03-11 | 6.91 | 7.1 | 6.89 | 7.1 | +2.6% | 37,416 | 26,181,978 |
| 2024-03-08 | 6.84 | 6.93 | 6.82 | 6.92 | +1.17% | 26,251 | 18,048,119 |
| 2024-03-07 | 6.82 | 6.91 | 6.78 | 6.84 | +0.88% | 34,295 | 23,521,770 |
| 2024-03-06 | 6.78 | 6.83 | 6.73 | 6.78 | 0% | 21,154 | 14,354,337 |
| 2024-03-05 | 6.85 | 6.88 | 6.78 | 6.78 | -1.6% | 27,946 | 19,073,259 |
| 2024-03-04 | 6.83 | 6.9 | 6.78 | 6.89 | 0% | 41,700 | 28,480,153 |
| 2024-03-01 | 6.85 | 6.92 | 6.82 | 6.89 | +0.29% | 39,612 | 27,192,770 |
| 2024-02-29 | 6.63 | 6.88 | 6.61 | 6.87 | +2.69% | 54,061 | 36,677,578 |
| 2024-02-28 | 6.96 | 7.09 | 6.66 | 6.69 | -4.02% | 75,138 | 51,469,102 |
| 2024-02-27 | 6.83 | 6.97 | 6.78 | 6.97 | +1.75% | 39,080 | 26,940,110 |
| 2024-02-26 | 6.81 | 6.95 | 6.75 | 6.85 | +1.03% | 56,728 | 38,843,253 |
| 2024-02-23 | 6.71 | 6.79 | 6.63 | 6.78 | +1.19% | 48,550 | 32,588,123 |
| 2024-02-22 | 6.65 | 6.77 | 6.64 | 6.7 | +0.3% | 64,703 | 43,243,764 |
| 2024-02-21 | 6.57 | 6.83 | 6.55 | 6.68 | +0.45% | 67,228 | 45,230,137 |
| 2024-02-20 | 6.62 | 6.68 | 6.55 | 6.65 | +0.45% | 50,587 | 33,503,279 |
| 2024-02-19 | 6.53 | 6.89 | 6.5 | 6.62 | +1.53% | 117,018 | 78,376,658 |
| 2024-02-08 | 5.95 | 6.52 | 5.89 | 6.52 | +9.95% | 112,184 | 69,084,984 |
| 2024-02-07 | 6.16 | 6.22 | 5.89 | 5.93 | -3.89% | 116,144 | 69,856,209 |
| 2024-02-06 | 5.95 | 6.31 | 5.72 | 6.17 | +2.15% | 110,468 | 65,821,258 |
| 2024-02-05 | 6.53 | 6.55 | 5.97 | 6.04 | -7.5% | 117,885 | 72,353,983 |
| 2024-02-02 | 6.83 | 6.9 | 6.41 | 6.53 | -3.83% | 74,159 | 49,556,888 |
| 2024-02-01 | 7 | 7.06 | 6.7 | 6.79 | -2.44% | 77,387 | 52,845,175 |
| 2024-01-31 | 7.29 | 7.3 | 6.92 | 6.96 | -4.79% | 87,506 | 61,886,533 |
| 2024-01-30 | 7.38 | 7.5 | 7.27 | 7.31 | -2.66% | 99,252 | 72,902,913 |
| 2024-01-29 | 7.7 | 7.77 | 7.46 | 7.51 | -2.09% | 52,671 | 40,010,061 |
| 2024-01-26 | 7.59 | 7.78 | 7.53 | 7.67 | +0.39% | 59,366 | 45,605,275 |
| 2024-01-25 | 7.42 | 7.64 | 7.34 | 7.64 | +2.96% | 71,780 | 53,655,097 |
| 2024-01-24 | 7.4 | 7.58 | 7.15 | 7.42 | +0.54% | 98,673 | 72,573,615 |
| 2024-01-23 | 7.52 | 7.52 | 7.25 | 7.38 | -1.6% | 106,049 | 77,850,938 |
| 2024-01-22 | 7.91 | 7.92 | 7.43 | 7.5 | -5.06% | 78,863 | 60,395,797 |
| 2024-01-19 | 7.87 | 8.05 | 7.84 | 7.9 | -0.13% | 53,001 | 42,027,089 |
| 2024-01-18 | 7.98 | 8.01 | 7.73 | 7.91 | -1% | 74,138 | 58,186,125 |
| 2024-01-17 | 8.1 | 8.13 | 7.96 | 7.99 | -1.24% | 44,789 | 36,010,250 |
| 2024-01-16 | 8.13 | 8.18 | 8 | 8.09 | -0.37% | 38,550 | 31,162,272 |
| 2024-01-15 | 8.03 | 8.15 | 8 | 8.12 | +0.25% | 37,364 | 30,236,735 |
| 2024-01-12 | 8.07 | 8.23 | 8.02 | 8.1 | +0.25% | 49,411 | 40,202,448 |
| 2024-01-11 | 8.12 | 8.12 | 8.01 | 8.08 | +0.25% | 34,706 | 27,980,586 |
| 2024-01-10 | 8.14 | 8.15 | 7.98 | 8.06 | 0% | 39,708 | 32,038,112 |
| 2024-01-09 | 8.08 | 8.19 | 8.02 | 8.06 | 0% | 37,851 | 30,614,098 |
| 2024-01-08 | 8.15 | 8.18 | 8.06 | 8.06 | -1.47% | 40,734 | 33,067,069 |
| 2024-01-05 | 8.28 | 8.32 | 8.16 | 8.18 | -0.49% | 36,814 | 30,350,428 |
| 2024-01-04 | 8.22 | 8.26 | 8.17 | 8.22 | +0.12% | 33,112 | 27,218,634 |
| 2024-01-03 | 8.15 | 8.26 | 8.12 | 8.21 | +0.61% | 37,075 | 30,404,063 |
| 2024-01-02 | 8.15 | 8.27 | 8.08 | 8.16 | +2% | 54,573 | 44,695,122 |
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：