股票概览
8.98
+0.9%
+0.08
8.88
开盘价
8.99
最高价
8.85
最低价
68,337
成交量
数据更新至: 2025-03-25
技术指标
8.89
MA5 (5日均线)
8.92
MA10 (10日均线)
8.84
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 | 8.88 | 8.99 | 8.85 | 8.98 | +0.9% | 68,337 | 61,135,852 |
| 2025-03-24 | 8.8 | 8.94 | 8.75 | 8.9 | +1.14% | 86,920 | 76,920,924 |
| 2025-03-21 | 8.85 | 8.96 | 8.77 | 8.8 | -1.01% | 59,607 | 52,846,603 |
| 2025-03-20 | 8.88 | 8.94 | 8.84 | 8.89 | +0.11% | 47,585 | 42,317,710 |
| 2025-03-19 | 8.96 | 8.96 | 8.86 | 8.88 | -0.78% | 55,369 | 49,211,115 |
| 2025-03-18 | 8.94 | 9.05 | 8.91 | 8.95 | +0.11% | 61,925 | 55,548,263 |
| 2025-03-17 | 9 | 9.02 | 8.92 | 8.94 | -1% | 66,027 | 59,089,825 |
| 2025-03-14 | 8.95 | 9.05 | 8.92 | 9.03 | +1.01% | 93,104 | 83,697,823 |
| 2025-03-13 | 8.94 | 8.96 | 8.81 | 8.94 | +0.11% | 64,591 | 57,326,986 |
| 2025-03-12 | 8.97 | 8.98 | 8.88 | 8.93 | -0.56% | 68,207 | 60,863,867 |
| 2025-03-11 | 8.75 | 9.01 | 8.65 | 8.98 | +2.28% | 121,587 | 107,929,927 |
| 2025-03-10 | 8.85 | 8.86 | 8.73 | 8.78 | +0.11% | 52,282 | 45,895,392 |
| 2025-03-07 | 8.63 | 8.86 | 8.6 | 8.77 | +1.15% | 103,749 | 91,104,535 |
| 2025-03-06 | 8.69 | 8.74 | 8.6 | 8.67 | +0.12% | 73,985 | 63,954,604 |
| 2025-03-05 | 8.75 | 8.77 | 8.55 | 8.66 | -1.03% | 71,827 | 61,955,284 |
| 2025-03-04 | 8.85 | 8.85 | 8.7 | 8.75 | -0.79% | 70,573 | 61,711,248 |
| 2025-03-03 | 8.63 | 8.95 | 8.62 | 8.82 | +2.8% | 119,554 | 105,568,060 |
| 2025-02-28 | 8.72 | 8.78 | 8.56 | 8.58 | -2.05% | 55,165 | 47,798,391 |
| 2025-02-27 | 8.84 | 8.84 | 8.67 | 8.76 | -0.68% | 64,279 | 56,231,382 |
| 2025-02-26 | 8.65 | 8.87 | 8.64 | 8.82 | +2.08% | 92,139 | 81,045,714 |
| 2025-02-25 | 8.58 | 8.68 | 8.52 | 8.64 | +0.12% | 50,620 | 43,641,465 |
| 2025-02-24 | 8.55 | 8.68 | 8.53 | 8.63 | +0.7% | 77,999 | 67,179,190 |
| 2025-02-21 | 8.56 | 8.65 | 8.51 | 8.57 | +0.47% | 53,753 | 46,046,144 |
| 2025-02-20 | 8.55 | 8.59 | 8.49 | 8.53 | -0.23% | 45,991 | 39,297,508 |
| 2025-02-19 | 8.47 | 8.57 | 8.44 | 8.55 | +0.94% | 39,678 | 33,764,657 |
| 2025-02-18 | 8.57 | 8.61 | 8.43 | 8.47 | -0.94% | 51,884 | 44,260,905 |
| 2025-02-17 | 8.6 | 8.6 | 8.49 | 8.55 | -0.7% | 55,287 | 47,214,552 |
| 2025-02-14 | 8.62 | 8.68 | 8.56 | 8.61 | -0.23% | 39,876 | 34,394,788 |
| 2025-02-13 | 8.67 | 8.79 | 8.6 | 8.63 | -0.58% | 57,224 | 49,765,134 |
| 2025-02-12 | 8.61 | 8.75 | 8.55 | 8.68 | +0.7% | 51,755 | 44,723,129 |
| 2025-02-11 | 8.68 | 8.72 | 8.55 | 8.62 | -0.69% | 47,791 | 41,110,300 |
| 2025-02-10 | 8.71 | 8.76 | 8.63 | 8.68 | -0.34% | 61,467 | 53,329,346 |
| 2025-02-07 | 8.53 | 8.71 | 8.48 | 8.71 | +2.35% | 73,016 | 62,996,751 |
| 2025-02-06 | 8.38 | 8.51 | 8.35 | 8.51 | +1.31% | 45,593 | 38,475,112 |
| 2025-02-05 | 8.54 | 8.54 | 8.36 | 8.4 | -0.94% | 53,488 | 45,086,450 |
| 2025-01-27 | 8.41 | 8.57 | 8.4 | 8.48 | +1.07% | 59,343 | 50,508,207 |
| 2025-01-24 | 8.32 | 8.42 | 8.28 | 8.39 | +0.84% | 53,925 | 45,049,654 |
| 2025-01-23 | 8.37 | 8.43 | 8.29 | 8.32 | +0.6% | 90,507 | 75,784,696 |
| 2025-01-22 | 8.28 | 8.28 | 8.18 | 8.27 | -0.6% | 36,613 | 30,147,616 |
| 2025-01-21 | 8.43 | 8.45 | 8.26 | 8.32 | -0.95% | 39,133 | 32,518,752 |
| 2025-01-20 | 8.43 | 8.46 | 8.38 | 8.4 | +0.12% | 41,356 | 34,787,963 |
| 2025-01-17 | 8.32 | 8.42 | 8.29 | 8.39 | +0.48% | 47,805 | 39,973,289 |
| 2025-01-16 | 8.38 | 8.43 | 8.26 | 8.35 | +0.72% | 64,319 | 53,746,745 |
| 2025-01-15 | 8.34 | 8.38 | 8.25 | 8.29 | -0.96% | 66,857 | 55,526,753 |
| 2025-01-14 | 8.28 | 8.39 | 8.24 | 8.37 | +1.58% | 87,199 | 72,539,619 |
| 2025-01-13 | 8.07 | 8.26 | 8.02 | 8.24 | +1.23% | 61,205 | 50,088,201 |
| 2025-01-10 | 8.26 | 8.31 | 8.14 | 8.14 | -0.97% | 46,106 | 37,835,643 |
| 2025-01-09 | 8.22 | 8.29 | 8.18 | 8.22 | -0.36% | 47,171 | 38,910,778 |
| 2025-01-08 | 8.42 | 8.44 | 8.12 | 8.25 | -2.37% | 77,817 | 64,155,623 |
| 2025-01-07 | 8.43 | 8.47 | 8.28 | 8.45 | +0.24% | 47,611 | 39,973,718 |
| 2025-01-06 | 8.32 | 8.55 | 8.25 | 8.43 | +1.2% | 66,327 | 55,820,038 |
| 2025-01-03 | 8.48 | 8.66 | 8.32 | 8.33 | -1.65% | 74,392 | 63,170,288 |
| 2025-01-02 | 8.66 | 8.73 | 8.38 | 8.47 | -2.19% | 77,511 | 66,395,168 |
| 2024-12-31 | 8.9 | 8.94 | 8.64 | 8.66 | -2.7% | 64,594 | 56,523,929 |
| 2024-12-30 | 8.97 | 9 | 8.86 | 8.9 | -1.11% | 51,911 | 46,266,535 |
| 2024-12-27 | 8.91 | 9.06 | 8.91 | 9 | +0.78% | 41,424 | 37,273,290 |
| 2024-12-26 | 8.93 | 9.02 | 8.88 | 8.93 | 0% | 44,255 | 39,626,644 |
| 2024-12-25 | 9.1 | 9.1 | 8.85 | 8.93 | -1.76% | 56,607 | 50,564,164 |
| 2024-12-24 | 8.98 | 9.11 | 8.98 | 9.09 | +1.11% | 60,010 | 54,329,400 |
| 2024-12-23 | 9.22 | 9.24 | 8.98 | 8.99 | -2.39% | 71,050 | 64,558,468 |
| 2024-12-20 | 9.17 | 9.26 | 9.17 | 9.21 | -0.32% | 54,183 | 49,969,082 |
| 2024-12-19 | 9.16 | 9.25 | 9.09 | 9.24 | -0.11% | 65,046 | 59,548,000 |
| 2024-12-18 | 9.25 | 9.34 | 9.22 | 9.25 | +0.22% | 58,699 | 54,456,858 |
| 2024-12-17 | 9.4 | 9.47 | 9.19 | 9.23 | -2.43% | 100,841 | 93,905,823 |
| 2024-12-16 | 9.58 | 9.66 | 9.41 | 9.46 | -1.25% | 81,322 | 77,196,010 |
| 2024-12-13 | 9.83 | 9.83 | 9.56 | 9.58 | -2.94% | 135,652 | 131,123,856 |
| 2024-12-12 | 9.86 | 9.89 | 9.74 | 9.87 | +0.41% | 105,625 | 103,854,690 |
| 2024-12-11 | 9.81 | 9.93 | 9.75 | 9.83 | +0.1% | 120,890 | 119,098,528 |
| 2024-12-10 | 10.18 | 10.18 | 9.78 | 9.82 | +3.15% | 296,127 | 293,731,188 |
| 2024-12-09 | 9.54 | 9.66 | 9.42 | 9.52 | -0.21% | 92,371 | 88,152,364 |
| 2024-12-06 | 9.45 | 9.57 | 9.36 | 9.54 | +0.63% | 101,009 | 95,941,600 |
| 2024-12-05 | 9.41 | 9.52 | 9.37 | 9.48 | +0.11% | 84,144 | 79,510,560 |
| 2024-12-04 | 9.63 | 9.68 | 9.4 | 9.47 | -1.97% | 110,269 | 104,880,411 |
| 2024-12-03 | 9.73 | 9.83 | 9.57 | 9.66 | -1.23% | 121,884 | 117,653,591 |
| 2024-12-02 | 9.65 | 9.83 | 9.62 | 9.78 | +1.45% | 144,025 | 140,117,525 |
| 2024-11-29 | 9.46 | 9.8 | 9.33 | 9.64 | +2.12% | 178,104 | 171,035,415 |
| 2024-11-28 | 9.41 | 9.67 | 9.36 | 9.44 | -0.32% | 134,457 | 127,728,332 |
| 2024-11-27 | 9.4 | 9.47 | 9.15 | 9.47 | +0.11% | 156,213 | 145,633,064 |
| 2024-11-26 | 9.7 | 9.94 | 9.42 | 9.46 | -1.97% | 166,765 | 160,591,985 |
| 2024-11-25 | 9.65 | 9.8 | 9.41 | 9.65 | +1.37% | 195,678 | 188,202,712 |
| 2024-11-22 | 9.95 | 10.2 | 9.49 | 9.52 | -5.27% | 291,362 | 285,843,613 |
| 2024-11-21 | 10.11 | 10.53 | 9.99 | 10.05 | -0.1% | 256,760 | 260,056,001 |
| 2024-11-20 | 10.08 | 10.26 | 9.92 | 10.06 | +0.9% | 392,147 | 395,737,676 |
| 2024-11-19 | 9.16 | 9.97 | 8.95 | 9.97 | +10.04% | 278,696 | 262,452,573 |
| 2024-11-18 | 9.6 | 9.69 | 8.95 | 9.06 | -3.82% | 272,104 | 252,502,754 |
| 2024-11-15 | 9.66 | 9.96 | 9.4 | 9.42 | -4.17% | 294,941 | 284,753,028 |
| 2024-11-14 | 10.7 | 10.91 | 9.8 | 9.83 | -5.12% | 414,050 | 420,799,158 |
| 2024-11-13 | 9.59 | 10.5 | 9.46 | 10.36 | +4.33% | 661,988 | 674,794,073 |
| 2024-11-12 | 9.29 | 10.11 | 9.26 | 9.93 | +8.05% | 613,431 | 605,616,828 |
| 2024-11-11 | 8.78 | 9.27 | 8.73 | 9.19 | +3.96% | 192,958 | 172,334,788 |
| 2024-11-08 | 9.02 | 9.09 | 8.79 | 8.84 | -0.79% | 135,175 | 120,223,459 |
| 2024-11-07 | 8.72 | 8.92 | 8.66 | 8.91 | +1.6% | 131,946 | 116,660,891 |
| 2024-11-06 | 8.76 | 8.91 | 8.72 | 8.77 | -0.11% | 129,529 | 114,008,210 |
| 2024-11-05 | 8.63 | 8.79 | 8.61 | 8.78 | +1.5% | 136,540 | 119,268,447 |
| 2024-11-04 | 8.69 | 8.71 | 8.5 | 8.65 | 0% | 99,770 | 85,790,498 |
| 2024-11-01 | 8.45 | 8.7 | 8.45 | 8.65 | +2.13% | 165,139 | 141,955,270 |
| 2024-10-31 | 8.46 | 8.53 | 8.4 | 8.47 | 0% | 61,733 | 52,324,477 |
| 2024-10-30 | 8.48 | 8.6 | 8.39 | 8.47 | -0.35% | 86,515 | 73,319,718 |
| 2024-10-29 | 8.83 | 8.85 | 8.48 | 8.5 | -5.03% | 144,876 | 125,029,791 |
| 2024-10-28 | 8.78 | 8.96 | 8.77 | 8.95 | +2.17% | 136,337 | 121,052,802 |
| 2024-10-25 | 8.56 | 8.77 | 8.55 | 8.76 | +2.22% | 91,881 | 79,689,512 |
| 2024-10-24 | 8.58 | 8.67 | 8.51 | 8.57 | -1.04% | 58,479 | 50,085,694 |
| 2024-10-23 | 8.62 | 8.74 | 8.59 | 8.66 | +0.35% | 78,588 | 68,085,523 |
| 2024-10-22 | 8.47 | 8.63 | 8.4 | 8.63 | +2.01% | 87,831 | 74,863,885 |
| 2024-10-21 | 8.5 | 8.55 | 8.35 | 8.46 | 0% | 114,304 | 96,600,722 |
| 2024-10-18 | 8.31 | 8.6 | 8.26 | 8.46 | +1.56% | 96,055 | 80,843,356 |
| 2024-10-17 | 8.5 | 8.57 | 8.33 | 8.33 | -1.88% | 60,694 | 51,312,343 |
| 2024-10-16 | 8.36 | 8.58 | 8.31 | 8.49 | +0.71% | 61,444 | 51,953,681 |
| 2024-10-15 | 8.67 | 8.68 | 8.41 | 8.43 | -3.21% | 72,564 | 62,086,794 |
| 2024-10-14 | 8.55 | 8.74 | 8.43 | 8.71 | +2.11% | 74,969 | 64,498,547 |
| 2024-10-11 | 8.82 | 8.86 | 8.44 | 8.53 | -2.96% | 98,393 | 84,770,113 |
| 2024-10-10 | 8.8 | 9.05 | 8.66 | 8.79 | +0.57% | 124,921 | 110,778,229 |
| 2024-10-09 | 9.46 | 9.48 | 8.68 | 8.74 | -8.58% | 197,464 | 178,262,968 |
| 2024-10-08 | 10.2 | 10.2 | 9.27 | 9.56 | +3.13% | 271,581 | 262,490,448 |
| 2024-09-30 | 8.99 | 9.27 | 8.73 | 9.27 | +9.96% | 255,468 | 232,734,777 |
| 2024-09-27 | 8.16 | 8.52 | 8.15 | 8.43 | +4.33% | 120,928 | 100,670,812 |
| 2024-09-26 | 7.82 | 8.08 | 7.78 | 8.08 | +3.19% | 113,681 | 90,667,278 |
| 2024-09-25 | 7.87 | 8.02 | 7.82 | 7.83 | +0.9% | 114,526 | 90,912,820 |
| 2024-09-24 | 7.42 | 7.76 | 7.42 | 7.76 | +5.15% | 103,476 | 78,935,365 |
| 2024-09-23 | 7.37 | 7.45 | 7.32 | 7.38 | -0.27% | 40,731 | 30,124,299 |
| 2024-09-20 | 7.48 | 7.48 | 7.32 | 7.4 | -0.67% | 47,601 | 35,097,041 |
| 2024-09-19 | 7.26 | 7.53 | 7.25 | 7.45 | +2.9% | 66,755 | 49,447,232 |
| 2024-09-18 | 7.29 | 7.32 | 7.11 | 7.24 | -0.82% | 61,859 | 44,458,955 |
| 2024-09-13 | 7.39 | 7.43 | 7.28 | 7.3 | -1.22% | 40,472 | 29,678,247 |
| 2024-09-12 | 7.41 | 7.54 | 7.38 | 7.39 | -0.27% | 44,627 | 33,240,059 |
| 2024-09-11 | 7.32 | 7.44 | 7.3 | 7.41 | +0.82% | 42,784 | 31,607,003 |
| 2024-09-10 | 7.36 | 7.41 | 7.21 | 7.35 | 0% | 57,905 | 42,334,128 |
| 2024-09-09 | 7.43 | 7.45 | 7.31 | 7.35 | -1.21% | 58,400 | 42,987,205 |
| 2024-09-06 | 7.61 | 7.61 | 7.41 | 7.44 | -2.11% | 67,684 | 50,653,479 |
| 2024-09-05 | 7.66 | 7.74 | 7.52 | 7.6 | -0.65% | 51,107 | 38,923,347 |
| 2024-09-04 | 7.7 | 7.77 | 7.63 | 7.65 | -1.03% | 43,338 | 33,326,551 |
| 2024-09-03 | 7.7 | 7.8 | 7.66 | 7.73 | +0.39% | 44,796 | 34,612,979 |
| 2024-09-02 | 7.8 | 7.81 | 7.65 | 7.7 | -1.28% | 61,843 | 47,709,413 |
| 2024-08-30 | 7.72 | 7.91 | 7.58 | 7.8 | +1.04% | 71,150 | 55,370,324 |
| 2024-08-29 | 7.55 | 7.75 | 7.5 | 7.72 | +1.71% | 41,325 | 31,661,693 |
| 2024-08-28 | 7.54 | 7.63 | 7.46 | 7.59 | +0.53% | 46,070 | 34,846,929 |
| 2024-08-27 | 7.65 | 7.67 | 7.51 | 7.55 | -1.69% | 46,242 | 34,987,002 |
| 2024-08-26 | 7.8 | 7.84 | 7.59 | 7.68 | -1.29% | 78,692 | 60,443,736 |
| 2024-08-23 | 7.7 | 7.86 | 7.69 | 7.78 | +0.65% | 39,863 | 30,953,299 |
| 2024-08-22 | 7.86 | 7.9 | 7.71 | 7.73 | -1.9% | 48,816 | 37,967,536 |
| 2024-08-21 | 7.87 | 7.9 | 7.81 | 7.88 | +0.25% | 28,954 | 22,739,631 |
| 2024-08-20 | 8.03 | 8.08 | 7.83 | 7.86 | -2.12% | 48,536 | 38,418,496 |
| 2024-08-19 | 7.94 | 8.09 | 7.91 | 8.03 | +1.39% | 57,181 | 45,865,938 |
| 2024-08-16 | 8.05 | 8.07 | 7.88 | 7.92 | -1.25% | 56,616 | 44,937,904 |
| 2024-08-15 | 8.04 | 8.16 | 7.98 | 8.02 | -0.5% | 62,084 | 49,990,813 |
| 2024-08-14 | 8.28 | 8.31 | 8.05 | 8.06 | -2.77% | 57,975 | 47,089,674 |
| 2024-08-13 | 8.26 | 8.32 | 8.19 | 8.29 | +0.12% | 36,334 | 30,001,823 |
| 2024-08-12 | 8.33 | 8.36 | 8.22 | 8.28 | -0.48% | 41,758 | 34,608,782 |
| 2024-08-09 | 8.32 | 8.42 | 8.3 | 8.32 | +0.12% | 44,215 | 36,973,887 |
| 2024-08-08 | 8.26 | 8.33 | 8.15 | 8.31 | +0.48% | 40,591 | 33,524,411 |
| 2024-08-07 | 8.25 | 8.31 | 8.18 | 8.27 | 0% | 31,926 | 26,343,535 |
| 2024-08-06 | 8.21 | 8.33 | 8.2 | 8.27 | +1.22% | 51,803 | 42,783,585 |
| 2024-08-05 | 8.26 | 8.4 | 8.14 | 8.17 | -1.68% | 63,302 | 52,343,701 |
| 2024-08-02 | 8.31 | 8.4 | 8.28 | 8.31 | -0.95% | 49,453 | 41,202,537 |
| 2024-08-01 | 8.52 | 8.62 | 8.36 | 8.39 | -1.53% | 74,699 | 63,124,852 |
| 2024-07-31 | 8.32 | 8.52 | 8.23 | 8.52 | +2.53% | 79,348 | 66,870,824 |
| 2024-07-30 | 8.27 | 8.31 | 8.2 | 8.31 | +0.36% | 34,668 | 28,642,775 |
| 2024-07-29 | 8.49 | 8.49 | 8.25 | 8.28 | -2.36% | 51,777 | 43,149,457 |
| 2024-07-26 | 8.37 | 8.55 | 8.36 | 8.48 | +1.56% | 36,701 | 31,084,196 |
| 2024-07-25 | 8.4 | 8.48 | 8.28 | 8.35 | -0.83% | 50,456 | 42,174,961 |
| 2024-07-24 | 8.45 | 8.53 | 8.33 | 8.42 | -0.82% | 39,218 | 33,035,138 |
| 2024-07-23 | 8.68 | 8.75 | 8.49 | 8.49 | -2.75% | 44,922 | 38,545,961 |
| 2024-07-22 | 8.79 | 8.87 | 8.66 | 8.73 | -0.91% | 49,507 | 43,242,408 |
| 2024-07-19 | 8.89 | 8.9 | 8.73 | 8.81 | -1.12% | 45,998 | 40,520,706 |
| 2024-07-18 | 8.86 | 8.94 | 8.76 | 8.91 | -0.11% | 33,297 | 29,469,800 |
| 2024-07-17 | 9.17 | 9.17 | 8.88 | 8.92 | -1.87% | 47,468 | 42,428,920 |
| 2024-07-16 | 9.32 | 9.32 | 9.06 | 9.09 | -1.41% | 28,213 | 25,710,731 |
| 2024-07-15 | 9.37 | 9.39 | 9.2 | 9.22 | -2.02% | 34,667 | 32,162,083 |
| 2024-07-12 | 9.6 | 9.62 | 9.38 | 9.41 | -1.47% | 28,100 | 26,589,252 |
| 2024-07-11 | 9.36 | 9.6 | 9.36 | 9.55 | +3.02% | 35,051 | 33,349,740 |
| 2024-07-10 | 9.33 | 9.45 | 9.24 | 9.27 | -0.96% | 27,431 | 25,615,905 |
| 2024-07-09 | 9.21 | 9.4 | 9.15 | 9.36 | +0.97% | 38,038 | 35,395,997 |
| 2024-07-08 | 9.48 | 9.49 | 9.22 | 9.27 | -2.01% | 38,199 | 35,584,096 |
| 2024-07-05 | 9.36 | 9.5 | 9.27 | 9.46 | +1.28% | 32,522 | 30,521,074 |
| 2024-07-04 | 9.4 | 9.57 | 9.3 | 9.34 | -1.68% | 30,918 | 29,102,278 |
| 2024-07-03 | 9.61 | 9.69 | 9.46 | 9.5 | -1.45% | 36,032 | 34,397,093 |
| 2024-07-02 | 9.74 | 9.78 | 9.62 | 9.64 | -0.82% | 30,198 | 29,231,216 |
| 2024-07-01 | 9.62 | 9.78 | 9.56 | 9.72 | +1.14% | 34,571 | 33,444,564 |
| 2024-06-28 | 9.57 | 9.78 | 9.53 | 9.61 | +0.31% | 33,817 | 32,714,838 |
| 2024-06-27 | 9.83 | 9.88 | 9.56 | 9.58 | -3.13% | 38,656 | 37,386,268 |
| 2024-06-26 | 9.69 | 9.89 | 9.54 | 9.89 | +2.81% | 40,476 | 39,310,306 |
| 2024-06-25 | 9.54 | 9.78 | 9.52 | 9.62 | +0.42% | 40,082 | 38,734,657 |
| 2024-06-24 | 9.9 | 9.93 | 9.53 | 9.58 | -3.91% | 50,352 | 48,804,710 |
| 2024-06-21 | 9.84 | 10.02 | 9.82 | 9.97 | +1.32% | 38,577 | 38,390,586 |
| 2024-06-20 | 10.03 | 10.17 | 9.84 | 9.84 | -1.8% | 46,653 | 46,461,895 |
| 2024-06-19 | 10.11 | 10.21 | 10.02 | 10.02 | -1.57% | 46,668 | 47,044,513 |
| 2024-06-18 | 10.28 | 10.33 | 10.15 | 10.18 | -0.1% | 33,399 | 34,147,909 |
| 2024-06-17 | 10.08 | 10.45 | 9.97 | 10.19 | +0.59% | 73,689 | 75,569,689 |
| 2024-06-14 | 10.11 | 10.18 | 10 | 10.13 | 0% | 53,765 | 54,270,597 |
| 2024-06-13 | 10.38 | 10.4 | 10.09 | 10.13 | -2.41% | 41,149 | 41,940,371 |
| 2024-06-12 | 10.25 | 10.44 | 10.25 | 10.38 | +0.78% | 40,987 | 42,453,335 |
| 2024-06-11 | 10.31 | 10.36 | 10.1 | 10.3 | -0.19% | 48,130 | 49,349,711 |
| 2024-06-07 | 10.26 | 10.36 | 10.18 | 10.32 | +1.18% | 57,016 | 58,619,327 |
| 2024-06-06 | 10.35 | 10.39 | 10.14 | 10.2 | -0.68% | 57,337 | 58,841,764 |
| 2024-06-05 | 10.48 | 10.48 | 10.26 | 10.27 | -2.19% | 45,184 | 46,692,917 |
| 2024-06-04 | 10.38 | 10.53 | 10.25 | 10.5 | +2.04% | 53,405 | 55,530,830 |
| 2024-06-03 | 10.57 | 10.6 | 10.22 | 10.29 | -3.11% | 71,492 | 74,235,755 |
| 2024-05-31 | 10.75 | 10.78 | 10.59 | 10.62 | -1.03% | 42,191 | 44,964,811 |
| 2024-05-30 | 10.77 | 10.94 | 10.68 | 10.73 | -0.83% | 51,387 | 55,527,368 |
| 2024-05-29 | 10.57 | 10.94 | 10.56 | 10.82 | +1.69% | 60,215 | 65,133,576 |
| 2024-05-28 | 10.67 | 10.8 | 10.61 | 10.64 | -0.37% | 51,164 | 54,735,882 |
| 2024-05-27 | 10.62 | 10.71 | 10.52 | 10.68 | +0.56% | 45,028 | 47,776,269 |
| 2024-05-24 | 10.62 | 10.81 | 10.59 | 10.62 | +0.19% | 63,834 | 68,251,060 |
| 2024-05-23 | 10.93 | 10.93 | 10.57 | 10.6 | -3.99% | 99,968 | 106,888,058 |
| 2024-05-22 | 11.08 | 11.2 | 11.01 | 11.04 | -0.09% | 51,720 | 57,336,114 |
| 2024-05-21 | 11.26 | 11.31 | 11.01 | 11.05 | -1.6% | 71,638 | 79,771,238 |
| 2024-05-20 | 11.09 | 11.3 | 11.03 | 11.23 | +1.72% | 107,023 | 119,756,986 |
| 2024-05-17 | 10.91 | 11.05 | 10.84 | 11.04 | +1.01% | 56,316 | 61,537,180 |
| 2024-05-16 | 10.99 | 11.18 | 10.9 | 10.93 | -0.64% | 62,455 | 68,936,443 |
| 2024-05-15 | 11.05 | 11.17 | 10.98 | 11 | -0.9% | 48,826 | 54,050,773 |
| 2024-05-14 | 11.19 | 11.22 | 11.05 | 11.1 | -0.8% | 71,310 | 79,214,935 |
| 2024-05-13 | 11.38 | 11.4 | 11.15 | 11.19 | -2.44% | 82,205 | 92,192,007 |
| 2024-05-10 | 11.48 | 11.59 | 11.33 | 11.47 | +0.17% | 105,781 | 121,292,528 |
| 2024-05-09 | 10.83 | 11.63 | 10.82 | 11.45 | +5.63% | 174,589 | 197,035,426 |
| 2024-05-08 | 10.87 | 10.98 | 10.8 | 10.84 | -0.55% | 60,883 | 66,327,568 |
| 2024-05-07 | 10.88 | 11.01 | 10.86 | 10.9 | -0.27% | 66,840 | 73,021,106 |
| 2024-05-06 | 10.96 | 10.98 | 10.69 | 10.93 | +0.74% | 120,937 | 131,070,129 |
| 2024-04-30 | 10.69 | 11.06 | 10.66 | 10.85 | +0.56% | 135,108 | 147,312,081 |
| 2024-04-29 | 10.44 | 10.93 | 10.35 | 10.79 | +2.86% | 150,997 | 160,888,231 |
| 2024-04-26 | 10.3 | 10.52 | 10.27 | 10.49 | +1.35% | 94,656 | 98,598,986 |
| 2024-04-25 | 10.2 | 10.45 | 10.19 | 10.35 | +0.78% | 97,095 | 100,421,970 |
| 2024-04-24 | 10.18 | 10.29 | 9.94 | 10.27 | +0.59% | 133,509 | 134,866,795 |
| 2024-04-23 | 10.29 | 10.36 | 10.13 | 10.21 | -2.3% | 127,116 | 130,055,196 |
| 2024-04-22 | 10.26 | 10.59 | 10.24 | 10.45 | +1.06% | 181,052 | 189,578,366 |
| 2024-04-19 | 10.14 | 10.5 | 10.14 | 10.34 | +0.78% | 109,540 | 113,409,842 |
| 2024-04-18 | 10.29 | 10.42 | 10.2 | 10.26 | -0.29% | 102,686 | 105,569,082 |
| 2024-04-17 | 9.98 | 10.29 | 9.94 | 10.29 | +3.31% | 119,388 | 120,725,543 |
| 2024-04-16 | 10.15 | 10.32 | 9.93 | 9.96 | -2.35% | 124,623 | 126,065,671 |
| 2024-04-15 | 10.3 | 10.34 | 9.94 | 10.2 | -1.35% | 110,974 | 112,923,172 |
| 2024-04-12 | 10.31 | 10.42 | 10.15 | 10.34 | -0.29% | 120,779 | 124,165,667 |
| 2024-04-11 | 10.15 | 10.49 | 10.1 | 10.37 | +1.57% | 132,577 | 137,147,377 |
| 2024-04-10 | 10.27 | 10.38 | 10.14 | 10.21 | -0.58% | 94,089 | 96,359,397 |
| 2024-04-09 | 9.97 | 10.38 | 9.95 | 10.27 | +0.98% | 126,260 | 128,974,318 |
| 2024-04-08 | 10.17 | 10.38 | 10.05 | 10.17 | 0% | 172,691 | 176,403,174 |
| 2024-04-03 | 9.89 | 10.24 | 9.89 | 10.17 | +2.01% | 121,249 | 122,407,343 |
| 2024-04-02 | 9.87 | 10.02 | 9.84 | 9.97 | +1.01% | 87,789 | 87,324,430 |
| 2024-04-01 | 9.64 | 9.91 | 9.64 | 9.87 | +2.6% | 83,157 | 81,791,430 |
| 2024-03-29 | 9.4 | 9.64 | 9.4 | 9.62 | +2.23% | 52,715 | 50,301,728 |
| 2024-03-28 | 9.21 | 9.47 | 9.21 | 9.41 | +1.29% | 48,070 | 45,167,856 |
| 2024-03-27 | 9.67 | 9.68 | 9.29 | 9.29 | -2.52% | 48,867 | 46,231,822 |
| 2024-03-26 | 9.65 | 9.7 | 9.4 | 9.53 | -1.24% | 69,698 | 66,304,797 |
| 2024-03-25 | 9.5 | 9.82 | 9.45 | 9.65 | +0.31% | 85,440 | 82,872,163 |
| 2024-03-22 | 9.72 | 9.77 | 9.54 | 9.62 | -1.03% | 70,421 | 67,958,927 |
| 2024-03-21 | 9.85 | 9.89 | 9.67 | 9.72 | -0.92% | 81,628 | 79,505,359 |
| 2024-03-20 | 9.68 | 9.85 | 9.66 | 9.81 | +1.34% | 102,265 | 99,912,287 |
| 2024-03-19 | 9.68 | 9.92 | 9.61 | 9.68 | +0.62% | 120,307 | 117,660,085 |
| 2024-03-18 | 9.59 | 9.66 | 9.44 | 9.62 | +0.21% | 69,624 | 66,411,524 |
| 2024-03-15 | 9.35 | 9.61 | 9.34 | 9.6 | +2.24% | 80,881 | 76,866,323 |
| 2024-03-14 | 9.43 | 9.54 | 9.34 | 9.39 | -0.32% | 55,938 | 52,907,732 |
| 2024-03-13 | 9.45 | 9.47 | 9.3 | 9.42 | -0.32% | 61,466 | 57,659,105 |
| 2024-03-12 | 9.6 | 9.6 | 9.37 | 9.45 | -1.36% | 67,057 | 63,406,341 |
| 2024-03-11 | 9.37 | 9.59 | 9.35 | 9.58 | +2.24% | 57,341 | 54,301,790 |
| 2024-03-08 | 9.4 | 9.44 | 9.29 | 9.37 | -0.32% | 39,879 | 37,323,500 |
| 2024-03-07 | 9.41 | 9.62 | 9.36 | 9.4 | +0.43% | 72,689 | 69,091,521 |
| 2024-03-06 | 9.26 | 9.44 | 9.23 | 9.36 | +1.08% | 49,667 | 46,363,805 |
| 2024-03-05 | 9.3 | 9.36 | 9.23 | 9.26 | -0.75% | 49,017 | 45,504,326 |
| 2024-03-04 | 9.53 | 9.62 | 9.27 | 9.33 | -2.2% | 59,531 | 55,734,836 |
| 2024-03-01 | 9.53 | 9.62 | 9.46 | 9.54 | -0.1% | 47,363 | 45,099,828 |
| 2024-02-29 | 9.27 | 9.55 | 9.23 | 9.55 | +2.47% | 78,445 | 74,067,586 |
| 2024-02-28 | 9.49 | 9.76 | 9.31 | 9.32 | -1.58% | 108,706 | 103,779,718 |
| 2024-02-27 | 9.35 | 9.47 | 9.28 | 9.47 | +0.85% | 62,195 | 58,411,029 |
| 2024-02-26 | 9.42 | 9.48 | 9.35 | 9.39 | -0.42% | 78,232 | 73,622,009 |
| 2024-02-23 | 9.45 | 9.46 | 9.32 | 9.43 | -0.21% | 61,048 | 57,299,141 |
| 2024-02-22 | 9.31 | 9.45 | 9.3 | 9.45 | +0.85% | 58,194 | 54,657,198 |
| 2024-02-21 | 9.37 | 9.52 | 9.25 | 9.37 | -0.21% | 101,967 | 96,415,202 |
| 2024-02-20 | 9.42 | 9.45 | 9.3 | 9.39 | -0.63% | 47,753 | 44,657,533 |
| 2024-02-19 | 9.55 | 9.58 | 9.35 | 9.45 | -0.21% | 92,290 | 87,335,559 |
| 2024-02-08 | 9.58 | 9.87 | 9.37 | 9.47 | -0.21% | 166,633 | 159,397,484 |
| 2024-02-07 | 8.9 | 9.63 | 8.83 | 9.49 | +5.8% | 161,008 | 150,831,367 |
| 2024-02-06 | 8.01 | 9 | 8 | 8.97 | +9.66% | 110,913 | 95,380,318 |
| 2024-02-05 | 8.6 | 8.65 | 7.88 | 8.18 | -4.77% | 94,428 | 77,832,034 |
| 2024-02-02 | 8.99 | 9.08 | 8.38 | 8.59 | -4.02% | 65,610 | 57,306,432 |
| 2024-02-01 | 9.13 | 9.21 | 8.83 | 8.95 | -2.29% | 62,557 | 56,445,024 |
| 2024-01-31 | 9.4 | 9.44 | 9.05 | 9.16 | -2.24% | 53,893 | 49,642,480 |
| 2024-01-30 | 9.52 | 9.68 | 9.35 | 9.37 | -2.7% | 39,850 | 38,032,471 |
| 2024-01-29 | 9.85 | 9.89 | 9.57 | 9.63 | -1.53% | 55,182 | 53,552,949 |
| 2024-01-26 | 9.8 | 9.87 | 9.7 | 9.78 | +0.2% | 53,661 | 52,508,562 |
| 2024-01-25 | 9.49 | 9.78 | 9.46 | 9.76 | +3.17% | 47,413 | 45,842,696 |
| 2024-01-24 | 9.36 | 9.5 | 9.14 | 9.46 | +1.94% | 43,605 | 40,809,925 |
| 2024-01-23 | 9.23 | 9.31 | 8.97 | 9.28 | +0.54% | 47,167 | 43,176,520 |
| 2024-01-22 | 9.68 | 9.7 | 9.13 | 9.23 | -4.85% | 59,259 | 56,016,276 |
| 2024-01-19 | 9.65 | 9.75 | 9.55 | 9.7 | +0.31% | 38,323 | 37,127,250 |
| 2024-01-18 | 9.91 | 9.93 | 9.4 | 9.67 | -3.01% | 82,991 | 79,881,838 |
| 2024-01-17 | 10.14 | 10.16 | 9.93 | 9.97 | -1.38% | 41,539 | 41,721,451 |
| 2024-01-16 | 10.22 | 10.27 | 9.99 | 10.11 | -1.27% | 45,098 | 45,570,446 |
| 2024-01-15 | 10.25 | 10.35 | 10.2 | 10.24 | -0.78% | 31,503 | 32,343,659 |
| 2024-01-12 | 10.36 | 10.49 | 10.32 | 10.32 | -1.05% | 55,871 | 58,058,178 |
| 2024-01-11 | 10.25 | 10.5 | 10.22 | 10.43 | +1.56% | 80,192 | 83,261,774 |
| 2024-01-10 | 10.23 | 10.36 | 10.13 | 10.27 | -0.48% | 45,627 | 46,847,436 |
| 2024-01-09 | 10.11 | 10.38 | 10.06 | 10.32 | +1.38% | 51,155 | 52,427,587 |
| 2024-01-08 | 10.18 | 10.33 | 10.13 | 10.18 | -0.59% | 57,137 | 58,512,918 |
| 2024-01-05 | 10.29 | 10.4 | 10.19 | 10.24 | -0.68% | 37,805 | 38,962,907 |
| 2024-01-04 | 10.33 | 10.39 | 10.24 | 10.31 | -0.29% | 28,757 | 29,606,945 |
| 2024-01-03 | 10.3 | 10.38 | 10.27 | 10.34 | +0.49% | 34,077 | 35,177,930 |
| 2024-01-02 | 10.17 | 10.35 | 10.12 | 10.29 | +1.18% | 41,112 | 42,296,464 |
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：