股票概览
8.52
+2.53%
+0.21
8.32
开盘价
8.54
最高价
8.26
最低价
110,993
成交量
数据更新至: 2025-03-25
技术指标
8.58
MA5 (5日均线)
8.59
MA10 (10日均线)
8.44
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 | 8.32 | 8.54 | 8.26 | 8.52 | +2.53% | 110,993 | 93,415,511 |
| 2025-03-24 | 8.68 | 8.69 | 8.27 | 8.31 | -4.59% | 238,120 | 199,932,695 |
| 2025-03-21 | 8.85 | 8.88 | 8.61 | 8.71 | +0.11% | 151,828 | 132,932,660 |
| 2025-03-20 | 8.63 | 8.8 | 8.63 | 8.7 | +0.23% | 91,617 | 79,873,348 |
| 2025-03-19 | 8.73 | 8.82 | 8.64 | 8.68 | -0.8% | 113,208 | 98,723,715 |
| 2025-03-18 | 8.63 | 8.84 | 8.6 | 8.75 | +1.39% | 158,608 | 138,829,714 |
| 2025-03-17 | 8.55 | 8.64 | 8.42 | 8.63 | +1.17% | 122,108 | 104,310,200 |
| 2025-03-14 | 8.54 | 8.61 | 8.47 | 8.53 | 0% | 127,145 | 108,623,460 |
| 2025-03-13 | 8.47 | 8.58 | 8.46 | 8.53 | +0.47% | 83,246 | 70,890,180 |
| 2025-03-12 | 8.45 | 8.55 | 8.41 | 8.49 | +1.07% | 99,657 | 84,678,013 |
| 2025-03-11 | 8.34 | 8.4 | 8.3 | 8.4 | +0.12% | 54,258 | 45,280,479 |
| 2025-03-10 | 8.32 | 8.43 | 8.3 | 8.39 | +0.96% | 65,180 | 54,533,586 |
| 2025-03-07 | 8.22 | 8.46 | 8.2 | 8.31 | +0.97% | 88,037 | 73,267,067 |
| 2025-03-06 | 8.22 | 8.24 | 8.18 | 8.23 | +0.24% | 58,647 | 48,184,786 |
| 2025-03-05 | 8.28 | 8.3 | 8.18 | 8.21 | -0.48% | 51,940 | 42,643,925 |
| 2025-03-04 | 8.2 | 8.25 | 8.15 | 8.25 | +0.24% | 59,178 | 48,497,206 |
| 2025-03-03 | 8.19 | 8.29 | 8.17 | 8.23 | +0.49% | 87,308 | 71,934,839 |
| 2025-02-28 | 8.35 | 8.42 | 8.16 | 8.19 | -2.03% | 113,309 | 93,897,232 |
| 2025-02-27 | 8.28 | 8.41 | 8.26 | 8.36 | +0.97% | 67,816 | 56,484,967 |
| 2025-02-26 | 8.2 | 8.32 | 8.2 | 8.28 | +0.36% | 73,137 | 60,537,010 |
| 2025-02-25 | 8.37 | 8.49 | 8.19 | 8.25 | -1.55% | 121,365 | 101,270,067 |
| 2025-02-24 | 8.38 | 8.55 | 8.33 | 8.38 | -0.12% | 94,025 | 79,155,986 |
| 2025-02-21 | 8.27 | 8.49 | 8.23 | 8.39 | +1.08% | 119,206 | 100,060,319 |
| 2025-02-20 | 8.36 | 8.4 | 8.2 | 8.3 | -0.6% | 83,976 | 69,603,990 |
| 2025-02-19 | 8.13 | 8.36 | 8.09 | 8.35 | +2.83% | 143,765 | 118,931,780 |
| 2025-02-18 | 7.96 | 8.36 | 7.94 | 8.12 | +2.01% | 170,109 | 139,482,921 |
| 2025-02-17 | 7.93 | 7.98 | 7.91 | 7.96 | +0.38% | 42,827 | 34,029,031 |
| 2025-02-14 | 7.93 | 7.97 | 7.92 | 7.93 | 0% | 40,712 | 32,323,325 |
| 2025-02-13 | 7.97 | 8.01 | 7.92 | 7.93 | -0.75% | 52,312 | 41,648,263 |
| 2025-02-12 | 7.97 | 8.01 | 7.85 | 7.99 | +0.25% | 73,922 | 58,679,219 |
| 2025-02-11 | 8.03 | 8.04 | 7.96 | 7.97 | -0.87% | 61,844 | 49,362,288 |
| 2025-02-10 | 8.02 | 8.05 | 7.99 | 8.04 | 0% | 65,656 | 52,602,108 |
| 2025-02-07 | 8.03 | 8.11 | 8.01 | 8.04 | +0.25% | 85,718 | 69,115,702 |
| 2025-02-06 | 7.93 | 8.05 | 7.9 | 8.02 | +1.39% | 81,529 | 65,213,124 |
| 2025-02-05 | 7.99 | 8 | 7.86 | 7.91 | -0.63% | 66,461 | 52,581,012 |
| 2025-01-27 | 7.91 | 8.04 | 7.91 | 7.96 | +0.63% | 90,862 | 72,517,585 |
| 2025-01-24 | 7.87 | 7.93 | 7.85 | 7.91 | +0.38% | 53,812 | 42,479,135 |
| 2025-01-23 | 7.83 | 7.96 | 7.8 | 7.88 | +0.51% | 91,151 | 71,883,093 |
| 2025-01-22 | 7.68 | 7.84 | 7.66 | 7.84 | +1.82% | 57,771 | 44,746,670 |
| 2025-01-21 | 7.75 | 7.76 | 7.65 | 7.7 | -0.52% | 39,792 | 30,622,768 |
| 2025-01-20 | 7.72 | 7.78 | 7.68 | 7.74 | +0.52% | 41,124 | 31,825,021 |
| 2025-01-17 | 7.65 | 7.7 | 7.62 | 7.7 | +0.26% | 35,205 | 26,981,846 |
| 2025-01-16 | 7.67 | 7.71 | 7.63 | 7.68 | +0.66% | 41,174 | 31,590,290 |
| 2025-01-15 | 7.65 | 7.68 | 7.61 | 7.63 | -0.65% | 37,811 | 28,894,321 |
| 2025-01-14 | 7.58 | 7.69 | 7.53 | 7.68 | +2.81% | 60,799 | 46,373,454 |
| 2025-01-13 | 7.44 | 7.47 | 7.36 | 7.47 | -0.13% | 42,576 | 31,566,777 |
| 2025-01-10 | 7.55 | 7.58 | 7.47 | 7.48 | -1.06% | 48,696 | 36,578,153 |
| 2025-01-09 | 7.55 | 7.62 | 7.52 | 7.56 | -0.66% | 47,402 | 35,869,203 |
| 2025-01-08 | 7.67 | 7.67 | 7.47 | 7.61 | -0.78% | 72,447 | 54,775,733 |
| 2025-01-07 | 7.7 | 7.76 | 7.48 | 7.67 | -0.9% | 109,236 | 83,221,719 |
| 2025-01-06 | 7.74 | 7.81 | 7.63 | 7.74 | -0.13% | 68,222 | 52,789,514 |
| 2025-01-03 | 7.9 | 7.92 | 7.71 | 7.75 | -1.77% | 102,645 | 80,233,897 |
| 2025-01-02 | 8.03 | 8.09 | 7.84 | 7.89 | -0.88% | 143,908 | 114,631,183 |
| 2024-12-31 | 7.92 | 7.98 | 7.83 | 7.96 | +0.25% | 117,459 | 92,987,280 |
| 2024-12-30 | 7.81 | 8 | 7.75 | 7.94 | +1.15% | 113,981 | 90,073,207 |
| 2024-12-27 | 7.73 | 7.85 | 7.72 | 7.85 | +1.82% | 76,836 | 59,964,518 |
| 2024-12-26 | 7.66 | 7.72 | 7.62 | 7.71 | +1.31% | 55,381 | 42,522,730 |
| 2024-12-25 | 7.79 | 7.79 | 7.56 | 7.61 | -2.06% | 85,610 | 65,368,070 |
| 2024-12-24 | 7.75 | 7.78 | 7.7 | 7.77 | +0.39% | 63,653 | 49,263,763 |
| 2024-12-23 | 7.82 | 7.89 | 7.72 | 7.74 | -0.9% | 98,216 | 76,629,865 |
| 2024-12-20 | 7.71 | 7.84 | 7.68 | 7.81 | +2.49% | 86,036 | 66,817,765 |
| 2024-12-19 | 7.56 | 7.66 | 7.52 | 7.62 | 0% | 58,103 | 44,004,090 |
| 2024-12-18 | 7.6 | 7.69 | 7.58 | 7.62 | +0.4% | 64,652 | 49,325,390 |
| 2024-12-17 | 7.92 | 7.92 | 7.56 | 7.59 | -4.17% | 139,718 | 107,669,340 |
| 2024-12-16 | 7.83 | 7.96 | 7.83 | 7.92 | +1.15% | 92,138 | 72,884,204 |
| 2024-12-13 | 7.95 | 7.96 | 7.81 | 7.83 | -1.88% | 102,552 | 80,749,112 |
| 2024-12-12 | 7.84 | 8.01 | 7.83 | 7.98 | +1.79% | 135,368 | 107,232,319 |
| 2024-12-11 | 7.7 | 7.84 | 7.68 | 7.84 | +1.42% | 109,100 | 84,829,881 |
| 2024-12-10 | 7.86 | 7.95 | 7.73 | 7.73 | 0% | 119,345 | 92,889,356 |
| 2024-12-09 | 7.71 | 7.83 | 7.69 | 7.73 | +0.26% | 119,175 | 92,510,238 |
| 2024-12-06 | 7.62 | 7.71 | 7.6 | 7.71 | +1.05% | 77,136 | 59,125,712 |
| 2024-12-05 | 7.51 | 7.65 | 7.51 | 7.63 | +1.33% | 66,741 | 50,618,253 |
| 2024-12-04 | 7.68 | 7.68 | 7.51 | 7.53 | -2.08% | 100,308 | 76,169,231 |
| 2024-12-03 | 7.69 | 7.72 | 7.64 | 7.69 | -0.65% | 84,479 | 64,921,626 |
| 2024-12-02 | 7.62 | 7.75 | 7.57 | 7.74 | +1.57% | 105,084 | 80,768,978 |
| 2024-11-29 | 7.53 | 7.67 | 7.5 | 7.62 | +1.06% | 91,322 | 69,315,820 |
| 2024-11-28 | 7.48 | 7.62 | 7.45 | 7.54 | +0.4% | 108,238 | 81,739,505 |
| 2024-11-27 | 7.51 | 7.52 | 7.31 | 7.51 | -0.27% | 115,574 | 85,602,917 |
| 2024-11-26 | 7.65 | 7.73 | 7.5 | 7.53 | -1.7% | 111,406 | 84,814,710 |
| 2024-11-25 | 7.69 | 7.74 | 7.58 | 7.66 | -0.26% | 96,230 | 73,563,322 |
| 2024-11-22 | 7.81 | 7.97 | 7.68 | 7.68 | -1.66% | 155,745 | 121,853,733 |
| 2024-11-21 | 7.88 | 7.89 | 7.76 | 7.81 | -1.01% | 113,222 | 88,344,776 |
| 2024-11-20 | 7.77 | 7.96 | 7.74 | 7.89 | +1.15% | 151,248 | 119,107,464 |
| 2024-11-19 | 7.87 | 7.9 | 7.63 | 7.8 | -1.64% | 186,069 | 144,198,612 |
| 2024-11-18 | 8.09 | 8.18 | 7.93 | 7.93 | -5.03% | 215,086 | 171,690,276 |
| 2024-11-15 | 8.8 | 8.83 | 8.35 | 8.35 | -5.01% | 465,950 | 395,089,417 |
| 2024-11-14 | 8.79 | 8.79 | 8.79 | 8.79 | +5.02% | 21,763 | 19,129,826 |
| 2024-11-13 | 8.37 | 8.37 | 8.37 | 8.37 | +5.02% | 14,406 | 12,057,437 |
| 2024-11-12 | 7.97 | 7.97 | 7.97 | 7.97 | +5.01% | 29,363 | 23,402,271 |
| 2024-11-11 | 7.53 | 7.59 | 7.45 | 7.59 | +0.4% | 116,798 | 87,656,310 |
| 2024-11-08 | 7.71 | 7.75 | 7.55 | 7.56 | -1.31% | 138,406 | 105,590,786 |
| 2024-11-07 | 7.48 | 7.67 | 7.48 | 7.66 | +2.54% | 150,427 | 114,442,594 |
| 2024-11-06 | 7.49 | 7.54 | 7.43 | 7.47 | -0.4% | 117,515 | 88,043,430 |
| 2024-11-05 | 7.41 | 7.51 | 7.4 | 7.5 | +0.67% | 131,038 | 97,912,767 |
| 2024-11-04 | 7.4 | 7.52 | 7.35 | 7.45 | +2.48% | 115,072 | 85,639,901 |
| 2024-11-01 | 7.28 | 7.37 | 7.21 | 7.27 | -0.55% | 114,496 | 83,384,636 |
| 2024-10-31 | 7.2 | 7.34 | 7.18 | 7.31 | +1.53% | 102,891 | 74,909,132 |
| 2024-10-30 | 7.15 | 7.25 | 7.12 | 7.2 | +0.28% | 93,543 | 67,249,268 |
| 2024-10-29 | 7.35 | 7.38 | 7.18 | 7.18 | -2.58% | 120,960 | 87,822,513 |
| 2024-10-28 | 7.19 | 7.41 | 7.18 | 7.37 | +2.36% | 136,630 | 99,697,861 |
| 2024-10-25 | 7.16 | 7.22 | 7.12 | 7.2 | +0.56% | 89,244 | 64,016,454 |
| 2024-10-24 | 7.12 | 7.2 | 7.1 | 7.16 | +0.42% | 121,394 | 86,950,591 |
| 2024-10-23 | 7.11 | 7.15 | 7.07 | 7.13 | +0.28% | 88,441 | 62,994,699 |
| 2024-10-22 | 6.97 | 7.22 | 6.96 | 7.11 | +1.86% | 127,675 | 90,641,528 |
| 2024-10-21 | 6.99 | 6.99 | 6.94 | 6.98 | -0.57% | 83,067 | 57,878,522 |
| 2024-10-18 | 6.9 | 7.03 | 6.86 | 7.02 | +1.45% | 100,566 | 69,998,013 |
| 2024-10-17 | 6.96 | 6.98 | 6.9 | 6.92 | -0.29% | 51,647 | 35,840,728 |
| 2024-10-16 | 6.93 | 6.98 | 6.91 | 6.94 | -0.43% | 53,517 | 37,193,874 |
| 2024-10-15 | 7 | 7.02 | 6.96 | 6.97 | -0.99% | 60,937 | 42,598,239 |
| 2024-10-14 | 7.03 | 7.05 | 6.93 | 7.04 | +0.28% | 87,531 | 61,290,709 |
| 2024-10-11 | 7.02 | 7.11 | 6.9 | 7.02 | -0.71% | 126,657 | 88,680,855 |
| 2024-10-10 | 7 | 7.11 | 6.83 | 7.07 | +0.43% | 173,303 | 121,352,921 |
| 2024-10-09 | 7.28 | 7.29 | 7.04 | 7.04 | -4.99% | 256,182 | 182,114,330 |
| 2024-10-08 | 7.7 | 7.7 | 7.17 | 7.41 | +1.09% | 453,144 | 338,441,231 |
| 2024-09-30 | 7.19 | 7.33 | 7.03 | 7.33 | +5.01% | 344,636 | 249,285,921 |
| 2024-09-27 | 6.85 | 7.04 | 6.75 | 6.98 | +3.71% | 135,132 | 93,148,678 |
| 2024-09-26 | 6.59 | 6.73 | 6.57 | 6.73 | +1.97% | 81,504 | 54,315,143 |
| 2024-09-25 | 6.59 | 6.71 | 6.57 | 6.6 | +0.76% | 71,031 | 47,210,770 |
| 2024-09-24 | 6.41 | 6.57 | 6.39 | 6.55 | +2.5% | 51,476 | 33,450,368 |
| 2024-09-23 | 6.4 | 6.43 | 6.39 | 6.39 | 0% | 18,531 | 11,870,583 |
| 2024-09-20 | 6.43 | 6.43 | 6.36 | 6.39 | -0.62% | 18,944 | 12,107,857 |
| 2024-09-19 | 6.38 | 6.46 | 6.32 | 6.43 | +1.9% | 26,650 | 17,039,702 |
| 2024-09-18 | 6.35 | 6.38 | 6.26 | 6.31 | -0.47% | 19,106 | 12,070,401 |
| 2024-09-13 | 6.41 | 6.43 | 6.34 | 6.34 | -1.09% | 18,661 | 11,899,374 |
| 2024-09-12 | 6.38 | 6.47 | 6.38 | 6.41 | +0.16% | 17,226 | 11,082,416 |
| 2024-09-11 | 6.45 | 6.45 | 6.39 | 6.4 | -1.23% | 20,071 | 12,874,852 |
| 2024-09-10 | 6.5 | 6.51 | 6.39 | 6.48 | -0.31% | 25,887 | 16,665,243 |
| 2024-09-09 | 6.53 | 6.58 | 6.49 | 6.5 | -0.46% | 18,126 | 11,822,089 |
| 2024-09-06 | 6.61 | 6.61 | 6.52 | 6.53 | -0.91% | 23,693 | 15,552,364 |
| 2024-09-05 | 6.56 | 6.61 | 6.56 | 6.59 | +0.46% | 18,374 | 12,092,397 |
| 2024-09-04 | 6.6 | 6.63 | 6.54 | 6.56 | -0.91% | 30,452 | 20,028,550 |
| 2024-09-03 | 6.55 | 6.64 | 6.54 | 6.62 | +1.07% | 30,168 | 19,908,778 |
| 2024-09-02 | 6.7 | 6.7 | 6.55 | 6.55 | -1.5% | 31,206 | 20,624,962 |
| 2024-08-30 | 6.53 | 6.73 | 6.53 | 6.65 | +1.22% | 48,280 | 32,137,209 |
| 2024-08-29 | 6.46 | 6.59 | 6.43 | 6.57 | +1.08% | 32,612 | 21,288,100 |
| 2024-08-28 | 6.54 | 6.59 | 6.31 | 6.5 | -1.66% | 52,443 | 34,000,656 |
| 2024-08-27 | 6.43 | 6.66 | 6.38 | 6.61 | +2.48% | 52,496 | 34,270,608 |
| 2024-08-26 | 6.34 | 6.46 | 6.31 | 6.45 | +1.57% | 24,368 | 15,561,113 |
| 2024-08-23 | 6.47 | 6.48 | 6.25 | 6.35 | -2.01% | 46,304 | 29,334,433 |
| 2024-08-22 | 6.48 | 6.53 | 6.46 | 6.48 | -0.15% | 25,329 | 16,465,318 |
| 2024-08-21 | 6.54 | 6.54 | 6.48 | 6.49 | -0.61% | 24,364 | 15,844,789 |
| 2024-08-20 | 6.7 | 6.7 | 6.51 | 6.53 | -2.54% | 46,206 | 30,439,891 |
| 2024-08-19 | 6.7 | 6.74 | 6.68 | 6.7 | 0% | 29,899 | 20,071,093 |
| 2024-08-16 | 6.76 | 6.76 | 6.69 | 6.7 | -0.89% | 27,616 | 18,564,061 |
| 2024-08-15 | 6.7 | 6.79 | 6.68 | 6.76 | +0.6% | 31,403 | 21,173,123 |
| 2024-08-14 | 6.72 | 6.76 | 6.67 | 6.72 | -0.15% | 23,039 | 15,452,165 |
| 2024-08-13 | 6.71 | 6.76 | 6.66 | 6.73 | -0.3% | 40,329 | 27,015,681 |
| 2024-08-12 | 6.76 | 6.85 | 6.7 | 6.75 | 0% | 47,715 | 32,370,159 |
| 2024-08-09 | 6.95 | 6.98 | 6.74 | 6.75 | -2.74% | 75,562 | 51,796,883 |
| 2024-08-08 | 6.9 | 6.98 | 6.88 | 6.94 | +0.58% | 43,533 | 30,186,323 |
| 2024-08-07 | 6.98 | 6.98 | 6.89 | 6.9 | -1.15% | 45,981 | 31,798,617 |
| 2024-08-06 | 6.89 | 7 | 6.81 | 6.98 | +2.35% | 73,238 | 50,681,162 |
| 2024-08-05 | 6.87 | 7.01 | 6.82 | 6.82 | -1.16% | 78,455 | 54,253,817 |
| 2024-08-02 | 6.99 | 7.09 | 6.89 | 6.9 | -1.99% | 76,283 | 53,305,664 |
| 2024-08-01 | 6.85 | 7.05 | 6.85 | 7.04 | +3.23% | 114,067 | 79,707,877 |
| 2024-07-31 | 6.71 | 6.84 | 6.68 | 6.82 | +2.1% | 60,363 | 40,980,916 |
| 2024-07-30 | 6.64 | 6.72 | 6.64 | 6.68 | +0.45% | 33,492 | 22,369,221 |
| 2024-07-29 | 6.64 | 6.68 | 6.6 | 6.65 | +0.15% | 31,451 | 20,917,310 |
| 2024-07-26 | 6.59 | 6.67 | 6.59 | 6.64 | +0.45% | 33,350 | 22,125,121 |
| 2024-07-25 | 6.54 | 6.64 | 6.53 | 6.61 | +0.61% | 40,080 | 26,438,618 |
| 2024-07-24 | 6.66 | 6.72 | 6.54 | 6.57 | -1.5% | 45,646 | 30,176,560 |
| 2024-07-23 | 6.79 | 6.86 | 6.65 | 6.67 | -2.2% | 66,654 | 45,045,035 |
| 2024-07-22 | 6.72 | 6.85 | 6.67 | 6.82 | +1.34% | 83,898 | 56,940,666 |
| 2024-07-19 | 6.5 | 6.84 | 6.48 | 6.73 | +3.22% | 102,812 | 68,983,011 |
| 2024-07-18 | 6.49 | 6.54 | 6.42 | 6.52 | +0.15% | 39,813 | 25,827,141 |
| 2024-07-17 | 6.5 | 6.54 | 6.45 | 6.51 | 0% | 31,270 | 20,329,694 |
| 2024-07-16 | 6.49 | 6.55 | 6.47 | 6.51 | +0.31% | 29,943 | 19,510,065 |
| 2024-07-15 | 6.59 | 6.59 | 6.43 | 6.49 | -1.67% | 38,061 | 24,719,872 |
| 2024-07-12 | 6.53 | 6.63 | 6.51 | 6.6 | +0.76% | 52,610 | 34,569,971 |
| 2024-07-11 | 6.47 | 6.56 | 6.42 | 6.55 | +2.5% | 53,258 | 34,623,335 |
| 2024-07-10 | 6.41 | 6.48 | 6.35 | 6.39 | -0.62% | 30,287 | 19,392,542 |
| 2024-07-09 | 6.42 | 6.47 | 6.24 | 6.43 | +0.63% | 47,183 | 30,034,167 |
| 2024-07-08 | 6.54 | 6.55 | 6.38 | 6.39 | -2.59% | 42,082 | 27,093,380 |
| 2024-07-05 | 6.35 | 6.59 | 6.32 | 6.56 | +2.82% | 56,088 | 36,544,857 |
| 2024-07-04 | 6.63 | 6.64 | 6.31 | 6.38 | -3.19% | 49,128 | 31,786,183 |
| 2024-07-03 | 6.59 | 6.64 | 6.55 | 6.59 | +0.15% | 32,364 | 21,340,508 |
| 2024-07-02 | 6.44 | 6.68 | 6.43 | 6.58 | +2.02% | 62,183 | 40,971,909 |
| 2024-07-01 | 6.39 | 6.46 | 6.3 | 6.45 | +1.1% | 43,794 | 27,925,351 |
| 2024-06-28 | 6.37 | 6.43 | 6.29 | 6.38 | +0.79% | 63,343 | 40,425,042 |
| 2024-06-27 | 6.36 | 6.39 | 6.28 | 6.33 | 0% | 46,452 | 29,403,815 |
| 2024-06-26 | 6.16 | 6.33 | 6.1 | 6.33 | +2.59% | 56,297 | 34,927,412 |
| 2024-06-25 | 6.29 | 6.32 | 6.1 | 6.17 | -2.06% | 71,360 | 44,001,119 |
| 2024-06-24 | 6.62 | 6.62 | 6.3 | 6.3 | -4.98% | 99,828 | 63,554,634 |
| 2024-06-21 | 6.69 | 6.73 | 6.63 | 6.63 | -1.04% | 34,679 | 23,146,445 |
| 2024-06-20 | 6.82 | 6.84 | 6.67 | 6.7 | -2.05% | 56,539 | 38,020,952 |
| 2024-06-19 | 6.72 | 6.9 | 6.71 | 6.84 | +1.79% | 72,296 | 49,127,642 |
| 2024-06-18 | 6.7 | 6.76 | 6.67 | 6.72 | +0.9% | 41,809 | 28,069,043 |
| 2024-06-17 | 6.85 | 6.85 | 6.66 | 6.66 | -3.06% | 67,721 | 45,728,830 |
| 2024-06-14 | 6.86 | 6.89 | 6.82 | 6.87 | +0.59% | 42,662 | 29,235,086 |
| 2024-06-13 | 6.9 | 6.91 | 6.81 | 6.83 | -1.16% | 55,324 | 37,817,920 |
| 2024-06-12 | 6.81 | 6.97 | 6.81 | 6.91 | +0.88% | 79,830 | 55,215,475 |
| 2024-06-11 | 6.89 | 6.89 | 6.72 | 6.85 | -0.72% | 86,806 | 59,097,168 |
| 2024-06-07 | 6.9 | 6.97 | 6.79 | 6.9 | +2.07% | 110,872 | 76,360,824 |
| 2024-06-06 | 7.1 | 7.1 | 6.76 | 6.76 | -5.06% | 191,856 | 131,749,030 |
| 2024-06-05 | 6.87 | 7.12 | 6.83 | 7.12 | +5.01% | 210,813 | 148,529,007 |
| 2024-06-04 | 6.48 | 6.83 | 6.4 | 6.78 | +4.31% | 156,222 | 104,348,214 |
| 2024-06-03 | 6.67 | 6.67 | 6.45 | 6.5 | -2.55% | 100,415 | 65,667,944 |
| 2024-05-31 | 6.55 | 6.74 | 6.35 | 6.67 | +0.3% | 148,665 | 97,709,625 |
| 2024-05-30 | 6.93 | 6.97 | 6.64 | 6.65 | -4.86% | 230,098 | 154,139,865 |
| 2024-05-29 | 7.23 | 7.26 | 6.94 | 6.99 | -3.72% | 159,630 | 112,335,047 |
| 2024-05-28 | 7.41 | 7.42 | 7.26 | 7.26 | -6.8% | 105,122 | 76,798,842 |
| 2024-05-27 | 7.83 | 7.84 | 7.71 | 7.79 | -0.64% | 104,238 | 81,091,012 |
| 2024-05-24 | 7.65 | 7.87 | 7.65 | 7.84 | +2.08% | 129,272 | 100,664,553 |
| 2024-05-23 | 7.7 | 7.72 | 7.63 | 7.68 | -0.26% | 100,578 | 77,172,220 |
| 2024-05-22 | 7.68 | 7.73 | 7.66 | 7.7 | 0% | 80,981 | 62,352,878 |
| 2024-05-21 | 7.68 | 7.71 | 7.57 | 7.7 | +0.79% | 133,517 | 102,098,830 |
| 2024-05-20 | 7.95 | 7.98 | 7.55 | 7.64 | -3.9% | 287,594 | 221,982,730 |
| 2024-05-17 | 7.89 | 7.95 | 7.89 | 7.95 | +0.76% | 85,198 | 67,508,506 |
| 2024-05-16 | 8.09 | 8.09 | 7.84 | 7.89 | -2.59% | 194,120 | 154,135,654 |
| 2024-05-15 | 8.02 | 8.23 | 8.02 | 8.1 | +0.37% | 133,807 | 108,554,966 |
| 2024-05-14 | 8.29 | 8.35 | 8.04 | 8.07 | -2.65% | 238,185 | 194,483,790 |
| 2024-05-13 | 8.15 | 8.38 | 8.12 | 8.29 | +1.1% | 187,021 | 154,688,708 |
| 2024-05-10 | 8.06 | 8.47 | 8.05 | 8.2 | +1.49% | 243,402 | 201,189,051 |
| 2024-05-09 | 8 | 8.11 | 7.95 | 8.08 | +0.87% | 234,181 | 188,431,552 |
| 2024-05-08 | 7.97 | 8.13 | 7.94 | 8.01 | +0.75% | 245,646 | 197,039,453 |
| 2024-05-07 | 8.04 | 8.13 | 7.9 | 7.95 | -2.33% | 357,398 | 286,382,849 |
| 2024-05-06 | 7.68 | 8.24 | 7.6 | 8.14 | +3.69% | 608,303 | 477,715,962 |
| 2024-04-30 | 7.48 | 7.98 | 7.46 | 7.85 | +1.95% | 761,238 | 583,094,472 |
| 2024-04-29 | 7.7 | 7.7 | 7.7 | 7.7 | -4.94% | 30,002 | 23,101,540 |
| 2024-04-26 | 8.1 | 8.1 | 8.1 | 8.1 | -5.04% | 14,790 | 11,979,900 |
| 2024-04-24 | 8.8 | 8.81 | 8.5 | 8.53 | -2.74% | 145,142 | 124,879,412 |
| 2024-04-23 | 8.74 | 8.82 | 8.65 | 8.77 | +0.92% | 83,451 | 72,863,457 |
| 2024-04-22 | 8.6 | 8.73 | 8.55 | 8.69 | +0.81% | 81,376 | 70,592,488 |
| 2024-04-19 | 8.58 | 8.65 | 8.51 | 8.62 | +0.23% | 64,741 | 55,554,570 |
| 2024-04-18 | 8.62 | 8.72 | 8.55 | 8.6 | -0.12% | 75,957 | 65,662,295 |
| 2024-04-17 | 8.34 | 8.61 | 8.33 | 8.61 | +3.86% | 89,194 | 75,966,302 |
| 2024-04-16 | 8.5 | 8.62 | 8.26 | 8.29 | -3.15% | 105,776 | 89,273,064 |
| 2024-04-15 | 8.59 | 8.69 | 8.37 | 8.56 | -0.35% | 96,852 | 82,814,867 |
| 2024-04-12 | 8.66 | 8.7 | 8.56 | 8.59 | -0.69% | 57,288 | 49,345,397 |
| 2024-04-11 | 8.6 | 8.76 | 8.55 | 8.65 | -0.12% | 52,160 | 45,334,711 |
| 2024-04-10 | 8.8 | 8.84 | 8.58 | 8.66 | -1.7% | 61,033 | 53,084,380 |
| 2024-04-09 | 8.72 | 8.82 | 8.56 | 8.81 | +1.03% | 80,293 | 69,898,870 |
| 2024-04-08 | 8.89 | 8.9 | 8.69 | 8.72 | -1.91% | 70,278 | 61,757,596 |
| 2024-04-03 | 8.88 | 8.91 | 8.82 | 8.89 | 0% | 61,431 | 54,532,193 |
| 2024-04-02 | 8.93 | 8.94 | 8.81 | 8.89 | +0.11% | 69,948 | 62,051,602 |
| 2024-04-01 | 8.74 | 8.89 | 8.74 | 8.88 | +1.6% | 68,980 | 60,949,278 |
| 2024-03-29 | 8.65 | 8.75 | 8.6 | 8.74 | +0.92% | 55,112 | 47,806,984 |
| 2024-03-28 | 8.6 | 8.76 | 8.51 | 8.66 | +0.7% | 83,027 | 71,783,532 |
| 2024-03-27 | 8.68 | 8.77 | 8.59 | 8.6 | -0.92% | 81,891 | 71,197,570 |
| 2024-03-26 | 8.74 | 8.79 | 8.61 | 8.68 | -0.8% | 81,471 | 70,821,308 |
| 2024-03-25 | 8.85 | 8.95 | 8.74 | 8.75 | -1.69% | 85,746 | 75,985,092 |
| 2024-03-22 | 9.1 | 9.1 | 8.82 | 8.9 | -2.09% | 100,752 | 89,904,926 |
| 2024-03-21 | 9.16 | 9.19 | 9.06 | 9.09 | -0.66% | 79,285 | 72,278,267 |
| 2024-03-20 | 9.11 | 9.17 | 9.04 | 9.15 | +0.22% | 70,351 | 64,034,442 |
| 2024-03-19 | 9.2 | 9.24 | 9.1 | 9.13 | -0.54% | 88,131 | 80,781,097 |
| 2024-03-18 | 9.08 | 9.18 | 9.03 | 9.18 | +1.32% | 105,992 | 96,592,933 |
| 2024-03-15 | 9.01 | 9.07 | 8.96 | 9.06 | +0.55% | 66,168 | 59,725,850 |
| 2024-03-14 | 9.11 | 9.2 | 8.92 | 9.01 | -0.66% | 92,701 | 84,029,764 |
| 2024-03-13 | 9.08 | 9.11 | 8.98 | 9.07 | -0.22% | 99,818 | 90,339,277 |
| 2024-03-12 | 9.05 | 9.16 | 8.99 | 9.09 | +1.79% | 143,842 | 130,670,263 |
| 2024-03-11 | 8.82 | 8.93 | 8.78 | 8.93 | +2.17% | 126,571 | 112,260,646 |
| 2024-03-08 | 8.7 | 8.8 | 8.61 | 8.74 | +0.46% | 92,756 | 80,662,825 |
| 2024-03-07 | 8.86 | 8.89 | 8.7 | 8.7 | -1.81% | 100,687 | 88,423,470 |
| 2024-03-06 | 8.88 | 8.94 | 8.7 | 8.86 | -0.67% | 94,769 | 83,618,222 |
| 2024-03-05 | 8.9 | 9.01 | 8.85 | 8.92 | -1.33% | 129,277 | 115,391,869 |
| 2024-03-04 | 8.87 | 9.07 | 8.87 | 9.04 | +1.35% | 181,302 | 162,553,078 |
| 2024-03-01 | 8.95 | 8.98 | 8.86 | 8.92 | -0.45% | 81,787 | 72,889,279 |
| 2024-02-29 | 8.7 | 8.98 | 8.66 | 8.96 | +2.87% | 106,910 | 94,948,158 |
| 2024-02-28 | 9.08 | 9.29 | 8.71 | 8.71 | -3.76% | 182,443 | 164,898,421 |
| 2024-02-27 | 8.85 | 9.06 | 8.85 | 9.05 | +1.69% | 131,116 | 117,417,730 |
| 2024-02-26 | 8.87 | 9.03 | 8.77 | 8.9 | +0.45% | 105,221 | 93,529,269 |
| 2024-02-23 | 8.82 | 8.89 | 8.73 | 8.86 | +0.34% | 107,182 | 94,586,860 |
| 2024-02-22 | 8.73 | 8.83 | 8.68 | 8.83 | +1.26% | 83,759 | 73,441,643 |
| 2024-02-21 | 8.7 | 8.94 | 8.61 | 8.72 | -0.34% | 113,229 | 99,515,981 |
| 2024-02-20 | 8.51 | 8.76 | 8.42 | 8.75 | +2.34% | 117,839 | 102,221,177 |
| 2024-02-19 | 8.63 | 8.75 | 8.4 | 8.55 | -1.5% | 157,487 | 134,983,288 |
| 2024-02-08 | 8.33 | 8.77 | 8.33 | 8.68 | +3.83% | 167,555 | 145,027,550 |
| 2024-02-07 | 8.07 | 8.47 | 7.99 | 8.36 | +3.47% | 187,337 | 155,862,052 |
| 2024-02-06 | 7.4 | 8.15 | 7.28 | 8.08 | +9.04% | 178,201 | 138,316,855 |
| 2024-02-05 | 7.77 | 7.84 | 7.2 | 7.41 | -5.73% | 183,738 | 137,384,120 |
| 2024-02-02 | 8.25 | 8.34 | 7.62 | 7.86 | -4.38% | 165,074 | 131,094,918 |
| 2024-02-01 | 8.17 | 8.39 | 8.05 | 8.22 | +0.61% | 102,242 | 84,051,625 |
| 2024-01-31 | 8.62 | 8.69 | 8.1 | 8.17 | -5.44% | 162,284 | 135,039,319 |
| 2024-01-30 | 8.96 | 9 | 8.62 | 8.64 | -4.11% | 80,917 | 71,298,482 |
| 2024-01-29 | 9.09 | 9.21 | 8.97 | 9.01 | -0.99% | 68,136 | 61,746,200 |
| 2024-01-26 | 9.1 | 9.25 | 9.03 | 9.1 | -0.22% | 71,642 | 65,554,739 |
| 2024-01-25 | 8.74 | 9.13 | 8.69 | 9.12 | +4.47% | 100,526 | 89,912,331 |
| 2024-01-24 | 8.61 | 8.77 | 8.34 | 8.73 | +1.51% | 116,620 | 100,149,693 |
| 2024-01-23 | 8.75 | 8.82 | 8.51 | 8.6 | -0.58% | 141,252 | 121,806,830 |
| 2024-01-22 | 9.32 | 9.34 | 8.61 | 8.65 | -7.19% | 110,838 | 98,956,278 |
| 2024-01-19 | 9.33 | 9.42 | 9.25 | 9.32 | -0.21% | 48,556 | 45,371,342 |
| 2024-01-18 | 9.35 | 9.47 | 9.06 | 9.34 | -0.95% | 98,028 | 90,460,733 |
| 2024-01-17 | 9.73 | 9.81 | 9.43 | 9.43 | -3.28% | 79,861 | 76,688,539 |
| 2024-01-16 | 9.75 | 9.84 | 9.63 | 9.75 | 0% | 64,054 | 62,298,029 |
| 2024-01-15 | 9.71 | 9.83 | 9.62 | 9.75 | +0.62% | 56,422 | 54,978,789 |
| 2024-01-12 | 9.75 | 9.85 | 9.66 | 9.69 | -0.72% | 65,206 | 63,563,435 |
| 2024-01-11 | 9.62 | 9.77 | 9.59 | 9.76 | +1.35% | 70,657 | 68,455,459 |
| 2024-01-10 | 9.71 | 9.74 | 9.55 | 9.63 | -0.82% | 56,107 | 54,115,599 |
| 2024-01-09 | 9.75 | 9.81 | 9.65 | 9.71 | +0.1% | 65,567 | 63,749,257 |
| 2024-01-08 | 10 | 10 | 9.7 | 9.7 | -3.58% | 101,913 | 99,992,997 |
| 2024-01-05 | 10.21 | 10.24 | 9.98 | 10.06 | -1.37% | 80,151 | 81,034,749 |
| 2024-01-04 | 10.32 | 10.33 | 10.14 | 10.2 | -1.26% | 74,030 | 75,423,880 |
| 2024-01-03 | 10.27 | 10.54 | 10.25 | 10.33 | +0.29% | 103,592 | 107,586,354 |
| 2024-01-02 | 10.16 | 10.4 | 10.11 | 10.3 | +1.78% | 156,957 | 160,983,190 |
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：