股票概览
8.96
+0.11%
+0.01
8.94
开盘价
8.97
最高价
8.65
最低价
59,991
成交量
数据更新至: 2025-03-25
技术指标
9.22
MA5 (5日均线)
9.41
MA10 (10日均线)
9.33
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 | 8.94 | 8.97 | 8.65 | 8.96 | +0.11% | 59,991 | 52,797,288 |
| 2025-03-24 | 9.14 | 9.26 | 8.67 | 8.95 | -2.4% | 89,843 | 80,467,287 |
| 2025-03-21 | 9.4 | 9.52 | 9.16 | 9.17 | -2.03% | 73,797 | 68,862,068 |
| 2025-03-20 | 9.58 | 9.6 | 9.28 | 9.36 | -2.9% | 80,861 | 76,350,079 |
| 2025-03-19 | 9.22 | 9.64 | 9.13 | 9.64 | +4.56% | 121,936 | 114,532,322 |
| 2025-03-18 | 9.43 | 9.49 | 9.16 | 9.22 | -2.54% | 98,259 | 90,822,181 |
| 2025-03-17 | 9.58 | 9.83 | 9.43 | 9.46 | 0% | 100,112 | 95,886,057 |
| 2025-03-14 | 9.65 | 9.67 | 9.35 | 9.46 | -1.97% | 88,009 | 83,154,740 |
| 2025-03-13 | 10.25 | 10.45 | 9.56 | 9.65 | -5.58% | 130,337 | 127,756,210 |
| 2025-03-12 | 9.69 | 10.44 | 9.69 | 10.22 | +5.36% | 187,541 | 191,141,571 |
| 2025-03-11 | 9.34 | 9.72 | 9.27 | 9.7 | +2.43% | 107,177 | 101,725,097 |
| 2025-03-10 | 9.17 | 9.82 | 9.17 | 9.47 | +3.38% | 147,632 | 140,202,501 |
| 2025-03-07 | 9.18 | 9.3 | 9.1 | 9.16 | -0.43% | 50,175 | 46,097,359 |
| 2025-03-06 | 9.08 | 9.39 | 8.95 | 9.2 | +0.66% | 110,068 | 101,022,728 |
| 2025-03-05 | 8.99 | 9.31 | 8.86 | 9.14 | +2.35% | 102,722 | 93,723,636 |
| 2025-03-04 | 8.92 | 9.05 | 8.81 | 8.93 | +0.11% | 79,690 | 71,120,662 |
| 2025-03-03 | 9.1 | 9.23 | 8.8 | 8.92 | -2.3% | 97,597 | 87,580,128 |
| 2025-02-28 | 9.44 | 9.44 | 8.89 | 9.13 | -3.69% | 204,692 | 186,671,301 |
| 2025-02-27 | 9.41 | 9.48 | 9.25 | 9.48 | +0.85% | 72,105 | 67,561,445 |
| 2025-02-26 | 9.17 | 9.43 | 9.07 | 9.4 | +2.62% | 124,553 | 116,140,814 |
| 2025-02-25 | 9.3 | 9.39 | 9.1 | 9.16 | -1.61% | 130,489 | 120,335,502 |
| 2025-02-24 | 9.04 | 9.45 | 8.84 | 9.31 | +4.96% | 196,928 | 182,403,665 |
| 2025-02-21 | 8.76 | 9.08 | 8.76 | 8.87 | +0.68% | 91,837 | 81,813,279 |
| 2025-02-20 | 9.15 | 9.17 | 8.64 | 8.81 | -4.13% | 161,022 | 141,787,263 |
| 2025-02-19 | 9.03 | 9.25 | 8.86 | 9.19 | +1.77% | 150,083 | 136,349,590 |
| 2025-02-18 | 9.04 | 9.38 | 8.79 | 9.03 | +1.35% | 248,182 | 226,029,086 |
| 2025-02-17 | 8.65 | 9.04 | 8.65 | 8.91 | +3.24% | 124,630 | 111,351,640 |
| 2025-02-14 | 8.84 | 8.87 | 8.61 | 8.63 | -2.38% | 40,753 | 35,465,953 |
| 2025-02-13 | 8.99 | 9.14 | 8.83 | 8.84 | -2.1% | 50,877 | 45,606,154 |
| 2025-02-12 | 8.94 | 9.06 | 8.81 | 9.03 | -0.11% | 65,615 | 58,737,972 |
| 2025-02-11 | 8.92 | 9.23 | 8.85 | 9.04 | +0.33% | 89,882 | 81,552,884 |
| 2025-02-10 | 8.5 | 9.33 | 8.42 | 9.01 | +6.25% | 148,935 | 131,540,377 |
| 2025-02-07 | 8.69 | 8.69 | 8.42 | 8.48 | -1.28% | 75,362 | 64,231,255 |
| 2025-02-06 | 8.53 | 8.6 | 8.4 | 8.59 | +0.35% | 37,909 | 32,243,680 |
| 2025-02-05 | 8.8 | 8.94 | 8.5 | 8.56 | -1.5% | 39,217 | 34,005,873 |
| 2025-01-27 | 8.6 | 8.83 | 8.52 | 8.69 | +0.7% | 52,805 | 45,805,097 |
| 2025-01-24 | 8.63 | 8.82 | 8.38 | 8.63 | -0.35% | 72,691 | 63,164,739 |
| 2025-01-23 | 8.8 | 8.92 | 8.61 | 8.66 | -0.69% | 76,819 | 67,481,095 |
| 2025-01-22 | 9.1 | 9.23 | 8.63 | 8.72 | -4.91% | 89,167 | 78,770,025 |
| 2025-01-21 | 9.41 | 9.42 | 9.1 | 9.17 | -1.4% | 45,810 | 42,154,883 |
| 2025-01-20 | 9.3 | 9.55 | 9.24 | 9.3 | +1.09% | 80,993 | 76,092,188 |
| 2025-01-17 | 9 | 9.34 | 8.96 | 9.2 | +1.32% | 59,863 | 55,000,231 |
| 2025-01-16 | 9.18 | 9.37 | 8.97 | 9.08 | -0.87% | 58,446 | 53,623,935 |
| 2025-01-15 | 9.34 | 9.55 | 9.15 | 9.16 | -1.93% | 68,661 | 64,115,632 |
| 2025-01-14 | 8.95 | 9.43 | 8.83 | 9.34 | +4.01% | 84,898 | 78,749,649 |
| 2025-01-13 | 9 | 9.1 | 8.7 | 8.98 | -1.21% | 72,921 | 65,033,326 |
| 2025-01-10 | 9 | 9.38 | 9 | 9.09 | 0% | 125,216 | 115,175,968 |
| 2025-01-09 | 8.74 | 9.15 | 8.5 | 9.09 | +5.33% | 142,890 | 128,329,829 |
| 2025-01-08 | 8.53 | 8.85 | 8.38 | 8.63 | +0.82% | 86,415 | 74,626,868 |
| 2025-01-07 | 7.99 | 8.63 | 7.87 | 8.56 | +7% | 96,101 | 79,725,102 |
| 2025-01-06 | 8.3 | 8.4 | 7.85 | 8 | -3.5% | 96,632 | 77,444,446 |
| 2025-01-03 | 8.97 | 9.03 | 8.22 | 8.29 | -5.9% | 121,424 | 102,727,892 |
| 2025-01-02 | 8.59 | 9.25 | 8.5 | 8.81 | +0.8% | 139,338 | 124,651,206 |
| 2024-12-31 | 9.05 | 9.34 | 8.61 | 8.74 | -5.62% | 171,047 | 152,942,335 |
| 2024-12-30 | 9.3 | 9.5 | 8.92 | 9.26 | -6.56% | 378,482 | 346,017,379 |
| 2024-12-27 | 9.48 | 10.18 | 9.25 | 9.91 | +7.14% | 702,066 | 692,490,384 |
| 2024-12-26 | 9.18 | 9.55 | 8.81 | 9.25 | +5.35% | 373,868 | 344,432,423 |
| 2024-12-25 | 8.76 | 9.02 | 8.47 | 8.78 | -1.35% | 124,248 | 108,076,781 |
| 2024-12-24 | 8.56 | 8.94 | 8.31 | 8.9 | +4.22% | 106,159 | 91,420,371 |
| 2024-12-23 | 9.06 | 9.19 | 8.51 | 8.54 | -5.64% | 119,674 | 105,525,934 |
| 2024-12-20 | 8.72 | 9.12 | 8.72 | 9.05 | +3.78% | 115,513 | 103,414,871 |
| 2024-12-19 | 8.53 | 8.86 | 8.52 | 8.72 | +0.23% | 68,876 | 60,166,687 |
| 2024-12-18 | 8.68 | 8.99 | 8.62 | 8.7 | +0.23% | 78,452 | 68,749,268 |
| 2024-12-17 | 9.01 | 9.1 | 8.6 | 8.68 | -5.34% | 125,024 | 109,519,944 |
| 2024-12-16 | 8.59 | 9.2 | 8.51 | 9.17 | +6.75% | 171,238 | 153,029,306 |
| 2024-12-13 | 8.99 | 9.05 | 8.5 | 8.59 | -3.16% | 119,527 | 103,860,796 |
| 2024-12-12 | 8.88 | 9.23 | 8.79 | 8.87 | +0.23% | 161,183 | 144,140,400 |
| 2024-12-11 | 8.82 | 9.17 | 8.8 | 8.85 | -0.78% | 145,859 | 130,909,680 |
| 2024-12-10 | 8.9 | 9.25 | 8.76 | 8.92 | +2.18% | 230,675 | 207,775,103 |
| 2024-12-09 | 8.69 | 9 | 8.38 | 8.73 | +1.51% | 277,405 | 239,585,134 |
| 2024-12-06 | 8 | 8.6 | 7.89 | 8.6 | +9.97% | 266,991 | 224,405,957 |
| 2024-12-05 | 7.38 | 8.1 | 7.32 | 7.82 | +5.68% | 215,353 | 166,537,417 |
| 2024-12-04 | 7.52 | 7.58 | 7.37 | 7.4 | -1.86% | 38,842 | 29,022,055 |
| 2024-12-03 | 7.63 | 7.65 | 7.47 | 7.54 | -1.18% | 43,132 | 32,585,690 |
| 2024-12-02 | 7.55 | 7.72 | 7.54 | 7.63 | +1.06% | 58,156 | 44,241,048 |
| 2024-11-29 | 7.44 | 7.56 | 7.37 | 7.55 | +0.53% | 68,938 | 51,815,354 |
| 2024-11-28 | 7.28 | 7.56 | 7.26 | 7.51 | +2.88% | 75,066 | 55,932,051 |
| 2024-11-27 | 7.42 | 7.45 | 7.11 | 7.3 | -2.41% | 70,911 | 51,233,948 |
| 2024-11-26 | 7.44 | 7.77 | 7.43 | 7.48 | +0.67% | 86,142 | 65,232,248 |
| 2024-11-25 | 7.2 | 7.5 | 7.15 | 7.43 | +3.19% | 51,706 | 37,745,557 |
| 2024-11-22 | 7.54 | 7.58 | 7.17 | 7.2 | -4.26% | 58,755 | 43,544,307 |
| 2024-11-21 | 7.39 | 7.76 | 7.31 | 7.52 | +1.48% | 81,711 | 61,201,660 |
| 2024-11-20 | 7.16 | 7.56 | 7.08 | 7.41 | +3.78% | 85,484 | 62,945,505 |
| 2024-11-19 | 6.99 | 7.14 | 6.92 | 7.14 | +2.59% | 63,225 | 44,471,907 |
| 2024-11-18 | 7.22 | 7.32 | 6.93 | 6.96 | -3.33% | 74,497 | 52,695,682 |
| 2024-11-15 | 7.28 | 7.39 | 7.16 | 7.2 | -1.64% | 61,962 | 45,290,660 |
| 2024-11-14 | 7.52 | 7.54 | 7.25 | 7.32 | -2.66% | 49,948 | 36,972,006 |
| 2024-11-13 | 7.59 | 7.65 | 7.39 | 7.52 | -0.92% | 58,080 | 43,586,249 |
| 2024-11-12 | 7.66 | 7.86 | 7.52 | 7.59 | -0.52% | 106,291 | 81,831,786 |
| 2024-11-11 | 7.59 | 7.75 | 7.45 | 7.63 | -0.39% | 152,243 | 115,608,476 |
| 2024-11-08 | 7.48 | 7.89 | 7.31 | 7.66 | +2.82% | 186,659 | 142,452,791 |
| 2024-11-07 | 7.27 | 7.46 | 7.21 | 7.45 | +4.2% | 110,428 | 81,189,791 |
| 2024-11-06 | 7.16 | 7.2 | 7.07 | 7.15 | -0.28% | 57,310 | 40,985,989 |
| 2024-11-05 | 7.1 | 7.19 | 7.09 | 7.17 | +0.7% | 66,044 | 47,093,842 |
| 2024-11-04 | 7.07 | 7.13 | 6.97 | 7.12 | +0.71% | 43,973 | 31,130,071 |
| 2024-11-01 | 7.16 | 7.25 | 7.02 | 7.07 | -2.08% | 77,573 | 55,085,445 |
| 2024-10-31 | 7.46 | 7.46 | 7.15 | 7.22 | -4.5% | 134,952 | 97,589,568 |
| 2024-10-30 | 7.77 | 7.86 | 7.34 | 7.56 | -7.24% | 195,242 | 146,161,731 |
| 2024-10-29 | 7.64 | 8.39 | 7.44 | 8.15 | +6.82% | 198,432 | 157,606,179 |
| 2024-10-28 | 7.45 | 7.64 | 7.35 | 7.63 | +3.81% | 53,075 | 40,037,308 |
| 2024-10-25 | 7.2 | 7.39 | 7.15 | 7.35 | +2.23% | 49,574 | 36,186,525 |
| 2024-10-24 | 7.33 | 7.38 | 7.18 | 7.19 | -1.91% | 33,304 | 24,082,743 |
| 2024-10-23 | 7.3 | 7.42 | 7.23 | 7.33 | +0.83% | 45,607 | 33,474,953 |
| 2024-10-22 | 7.25 | 7.27 | 7.12 | 7.27 | +1.54% | 41,918 | 30,248,249 |
| 2024-10-21 | 7.32 | 7.33 | 7.12 | 7.16 | -1.24% | 54,806 | 39,589,913 |
| 2024-10-18 | 7.1 | 7.34 | 7.1 | 7.25 | +0.14% | 50,662 | 36,754,567 |
| 2024-10-17 | 7.32 | 7.43 | 7.22 | 7.24 | -0.96% | 35,364 | 25,818,057 |
| 2024-10-16 | 7.24 | 7.54 | 7.16 | 7.31 | +0.97% | 43,550 | 31,796,986 |
| 2024-10-15 | 7.32 | 7.39 | 7.1 | 7.24 | -1.09% | 33,961 | 24,715,037 |
| 2024-10-14 | 7.24 | 7.37 | 7.11 | 7.32 | +2.95% | 45,285 | 32,875,031 |
| 2024-10-11 | 7.33 | 7.49 | 7.05 | 7.11 | -3.4% | 44,037 | 31,758,709 |
| 2024-10-10 | 7.38 | 7.6 | 7.28 | 7.36 | -0.27% | 53,265 | 39,689,535 |
| 2024-10-09 | 8.2 | 8.2 | 7.36 | 7.38 | -9.78% | 94,758 | 71,563,630 |
| 2024-10-08 | 8.71 | 8.76 | 7.75 | 8.18 | +2.76% | 156,897 | 129,198,324 |
| 2024-09-30 | 7.37 | 7.96 | 7.36 | 7.96 | +9.94% | 135,096 | 104,246,777 |
| 2024-09-27 | 7.29 | 7.42 | 7.13 | 7.24 | +0.56% | 79,801 | 57,795,515 |
| 2024-09-26 | 7.08 | 7.25 | 7.01 | 7.2 | +1.69% | 47,503 | 34,039,436 |
| 2024-09-25 | 7.05 | 7.24 | 7 | 7.08 | +1% | 72,176 | 51,349,992 |
| 2024-09-24 | 6.89 | 7.02 | 6.82 | 7.01 | +1.74% | 103,331 | 71,671,017 |
| 2024-09-23 | 6.29 | 6.89 | 6.29 | 6.89 | +10.06% | 137,474 | 93,307,028 |
| 2024-09-20 | 6.42 | 6.49 | 6.22 | 6.26 | -2.49% | 20,763 | 13,088,056 |
| 2024-09-19 | 6.26 | 6.51 | 6.23 | 6.42 | +3.55% | 27,009 | 17,296,043 |
| 2024-09-18 | 6.35 | 6.43 | 6.16 | 6.2 | -2.21% | 20,155 | 12,544,193 |
| 2024-09-13 | 6.58 | 6.58 | 6.33 | 6.34 | -1.55% | 22,244 | 14,180,766 |
| 2024-09-12 | 6.52 | 6.6 | 6.43 | 6.44 | +0.16% | 18,193 | 11,839,757 |
| 2024-09-11 | 6.55 | 6.59 | 6.42 | 6.43 | -1.68% | 16,512 | 10,669,681 |
| 2024-09-10 | 6.69 | 6.73 | 6.48 | 6.54 | -2.24% | 23,525 | 15,404,804 |
| 2024-09-09 | 6.77 | 6.83 | 6.59 | 6.69 | -1.18% | 25,314 | 16,992,902 |
| 2024-09-06 | 6.84 | 6.98 | 6.75 | 6.77 | -1.46% | 28,001 | 19,169,446 |
| 2024-09-05 | 6.81 | 6.98 | 6.79 | 6.87 | +0.15% | 33,297 | 22,955,267 |
| 2024-09-04 | 6.85 | 7.01 | 6.83 | 6.86 | -1.01% | 34,698 | 23,878,715 |
| 2024-09-03 | 6.81 | 7.09 | 6.8 | 6.93 | +2.36% | 49,080 | 34,229,954 |
| 2024-09-02 | 6.91 | 6.98 | 6.77 | 6.77 | -3.01% | 26,837 | 18,444,543 |
| 2024-08-30 | 6.9 | 7.18 | 6.71 | 6.98 | -1.97% | 60,142 | 41,890,712 |
| 2024-08-29 | 7.05 | 7.18 | 7.03 | 7.12 | +0.42% | 27,193 | 19,328,145 |
| 2024-08-28 | 7.08 | 7.15 | 6.93 | 7.09 | +1.14% | 26,707 | 18,780,675 |
| 2024-08-27 | 7.16 | 7.18 | 7 | 7.01 | -2.09% | 26,412 | 18,678,898 |
| 2024-08-26 | 7 | 7.22 | 6.97 | 7.16 | +1.27% | 50,926 | 36,231,376 |
| 2024-08-23 | 7.04 | 7.22 | 6.85 | 7.07 | +0.28% | 60,962 | 42,849,347 |
| 2024-08-22 | 7.05 | 7.3 | 6.92 | 7.05 | +1.15% | 98,888 | 70,503,790 |
| 2024-08-21 | 6.58 | 7.15 | 6.42 | 6.97 | +7.23% | 64,929 | 44,504,118 |
| 2024-08-20 | 6.65 | 6.68 | 6.47 | 6.5 | -1.96% | 14,250 | 9,335,754 |
| 2024-08-19 | 6.52 | 6.68 | 6.51 | 6.63 | +0.91% | 13,380 | 8,839,182 |
| 2024-08-16 | 6.66 | 6.71 | 6.56 | 6.57 | -2.09% | 21,905 | 14,475,894 |
| 2024-08-15 | 6.8 | 6.89 | 6.6 | 6.71 | -1.03% | 34,249 | 23,039,923 |
| 2024-08-14 | 6.69 | 6.78 | 6.58 | 6.78 | +1.8% | 17,408 | 11,646,546 |
| 2024-08-13 | 6.6 | 6.67 | 6.51 | 6.66 | +1.06% | 13,715 | 9,065,291 |
| 2024-08-12 | 6.65 | 6.7 | 6.53 | 6.59 | -0.6% | 14,340 | 9,478,913 |
| 2024-08-09 | 6.73 | 6.78 | 6.62 | 6.63 | -1.78% | 10,471 | 7,008,707 |
| 2024-08-08 | 6.69 | 6.76 | 6.55 | 6.75 | +0.75% | 15,139 | 10,124,529 |
| 2024-08-07 | 6.76 | 6.8 | 6.66 | 6.7 | -0.89% | 10,650 | 7,138,043 |
| 2024-08-06 | 6.68 | 6.77 | 6.63 | 6.76 | +2.27% | 17,672 | 11,876,524 |
| 2024-08-05 | 6.69 | 6.81 | 6.58 | 6.61 | -1.2% | 18,870 | 12,599,097 |
| 2024-08-02 | 6.68 | 6.78 | 6.56 | 6.69 | -0.3% | 21,511 | 14,380,730 |
| 2024-08-01 | 6.89 | 6.97 | 6.7 | 6.71 | -3.03% | 28,077 | 19,162,105 |
| 2024-07-31 | 6.86 | 6.94 | 6.75 | 6.92 | +1.02% | 31,341 | 21,529,371 |
| 2024-07-30 | 6.85 | 6.95 | 6.78 | 6.85 | 0% | 20,964 | 14,355,823 |
| 2024-07-29 | 6.93 | 6.96 | 6.81 | 6.85 | -0.44% | 15,462 | 10,619,068 |
| 2024-07-26 | 6.86 | 6.95 | 6.81 | 6.88 | +0.44% | 9,506 | 6,546,283 |
| 2024-07-25 | 6.87 | 6.98 | 6.64 | 6.85 | +1.18% | 16,561 | 11,336,446 |
| 2024-07-24 | 6.88 | 6.88 | 6.66 | 6.77 | -1.46% | 19,149 | 12,937,008 |
| 2024-07-23 | 7.05 | 7.08 | 6.82 | 6.87 | -1.86% | 17,458 | 12,057,814 |
| 2024-07-22 | 7.07 | 7.08 | 6.96 | 7 | -0.99% | 9,827 | 6,881,093 |
| 2024-07-19 | 7.02 | 7.09 | 6.95 | 7.07 | +0.28% | 12,182 | 8,571,609 |
| 2024-07-18 | 6.95 | 7.05 | 6.92 | 7.05 | 0% | 11,269 | 7,869,220 |
| 2024-07-17 | 7.05 | 7.12 | 6.97 | 7.05 | +0.86% | 18,450 | 13,010,219 |
| 2024-07-16 | 7.03 | 7.1 | 6.91 | 6.99 | -1.13% | 13,064 | 9,160,250 |
| 2024-07-15 | 7.09 | 7.18 | 7 | 7.07 | -0.28% | 8,875 | 6,270,906 |
| 2024-07-12 | 7.09 | 7.17 | 7.06 | 7.09 | +0.28% | 15,636 | 11,118,412 |
| 2024-07-11 | 7.2 | 7.26 | 7.06 | 7.07 | -0.7% | 25,226 | 17,960,594 |
| 2024-07-10 | 7.14 | 7.21 | 7.04 | 7.12 | -0.14% | 10,055 | 7,182,212 |
| 2024-07-09 | 7.05 | 7.17 | 6.93 | 7.13 | +0.14% | 13,870 | 9,796,505 |
| 2024-07-08 | 7.34 | 7.38 | 7.08 | 7.12 | -3% | 9,972 | 7,148,522 |
| 2024-07-05 | 7.25 | 7.35 | 7.12 | 7.34 | +1.94% | 12,921 | 9,398,149 |
| 2024-07-04 | 7.51 | 7.52 | 7.17 | 7.2 | -3.87% | 19,547 | 14,240,261 |
| 2024-07-03 | 7.42 | 7.58 | 7.42 | 7.49 | +0.4% | 9,966 | 7,469,719 |
| 2024-07-02 | 7.52 | 7.56 | 7.42 | 7.46 | -0.53% | 12,600 | 9,419,101 |
| 2024-07-01 | 7.52 | 7.62 | 7.43 | 7.5 | -0.27% | 11,546 | 8,658,069 |
| 2024-06-28 | 7.54 | 7.66 | 7.48 | 7.52 | -0.27% | 15,262 | 11,545,973 |
| 2024-06-27 | 7.7 | 7.77 | 7.54 | 7.54 | -2.46% | 14,278 | 10,913,816 |
| 2024-06-26 | 7.6 | 7.75 | 7.51 | 7.73 | +1.05% | 15,047 | 11,482,613 |
| 2024-06-25 | 7.62 | 7.73 | 7.54 | 7.65 | +0.13% | 24,459 | 18,648,005 |
| 2024-06-24 | 8.03 | 8.03 | 7.6 | 7.64 | -5.09% | 24,411 | 18,880,014 |
| 2024-06-21 | 7.93 | 8.24 | 7.85 | 8.05 | +0.5% | 28,567 | 23,104,891 |
| 2024-06-20 | 8.02 | 8.15 | 7.98 | 8.01 | -1.48% | 20,386 | 16,400,855 |
| 2024-06-19 | 8 | 8.37 | 8 | 8.13 | +0.62% | 28,303 | 22,996,339 |
| 2024-06-18 | 8.26 | 8.26 | 8.08 | 8.08 | -2.06% | 22,160 | 18,051,087 |
| 2024-06-17 | 8.48 | 8.48 | 8.16 | 8.25 | -2.6% | 28,968 | 23,921,806 |
| 2024-06-14 | 8.47 | 8.62 | 8.31 | 8.47 | -0.24% | 32,324 | 27,226,758 |
| 2024-06-13 | 8.5 | 8.57 | 8.27 | 8.49 | -0.12% | 35,040 | 29,519,191 |
| 2024-06-12 | 8.29 | 8.66 | 8.26 | 8.5 | +1.43% | 38,755 | 33,027,345 |
| 2024-06-11 | 8.17 | 8.44 | 7.88 | 8.38 | +2.44% | 59,020 | 48,558,606 |
| 2024-06-07 | 7.89 | 8.19 | 7.67 | 8.18 | +7.63% | 58,475 | 46,946,919 |
| 2024-06-06 | 7.87 | 7.96 | 7.45 | 7.6 | -4.28% | 46,473 | 35,334,828 |
| 2024-06-05 | 7.98 | 8.16 | 7.88 | 7.94 | -0.87% | 35,716 | 28,647,544 |
| 2024-06-04 | 8.1 | 8.1 | 7.86 | 8.01 | -1.6% | 25,841 | 20,595,933 |
| 2024-06-03 | 8.25 | 8.36 | 8 | 8.14 | -1.69% | 22,814 | 18,552,340 |
| 2024-05-31 | 8.36 | 8.4 | 8.15 | 8.28 | -0.96% | 16,700 | 13,874,611 |
| 2024-05-30 | 8.46 | 8.52 | 8.31 | 8.36 | -0.59% | 16,730 | 14,047,462 |
| 2024-05-29 | 8.5 | 8.55 | 8.35 | 8.41 | -0.59% | 21,376 | 18,014,910 |
| 2024-05-28 | 8.74 | 8.74 | 8.42 | 8.46 | -3.31% | 35,882 | 30,589,067 |
| 2024-05-27 | 8.61 | 8.8 | 8.51 | 8.75 | +0.46% | 29,681 | 25,616,411 |
| 2024-05-24 | 8.6 | 8.83 | 8.57 | 8.71 | +1.4% | 29,416 | 25,704,612 |
| 2024-05-23 | 8.63 | 8.81 | 8.5 | 8.59 | -1.26% | 31,958 | 27,568,310 |
| 2024-05-22 | 8.85 | 8.85 | 8.62 | 8.7 | 0% | 26,547 | 23,068,592 |
| 2024-05-21 | 8.83 | 8.86 | 8.6 | 8.7 | -1.92% | 39,504 | 34,381,904 |
| 2024-05-20 | 8.96 | 9.05 | 8.8 | 8.87 | -1% | 36,345 | 32,289,366 |
| 2024-05-17 | 8.87 | 9 | 8.78 | 8.96 | +0.9% | 23,954 | 21,384,816 |
| 2024-05-16 | 8.99 | 8.99 | 8.81 | 8.88 | -0.78% | 24,585 | 21,829,880 |
| 2024-05-15 | 8.92 | 9.02 | 8.81 | 8.95 | +0.45% | 27,472 | 24,590,112 |
| 2024-05-14 | 8.72 | 8.95 | 8.7 | 8.91 | +1.83% | 49,271 | 43,575,193 |
| 2024-05-13 | 9.1 | 9.12 | 8.72 | 8.75 | -1.46% | 29,150 | 25,783,995 |
| 2024-05-10 | 8.95 | 9.1 | 8.85 | 8.88 | -0.78% | 26,101 | 23,376,351 |
| 2024-05-09 | 8.9 | 9.02 | 8.82 | 8.95 | +0.45% | 19,997 | 17,906,502 |
| 2024-05-08 | 8.85 | 9.1 | 8.68 | 8.91 | +0.91% | 45,848 | 41,146,904 |
| 2024-05-07 | 8.77 | 8.84 | 8.56 | 8.83 | +0.68% | 38,065 | 33,185,072 |
| 2024-05-06 | 9.07 | 9.1 | 8.59 | 8.77 | -2.56% | 56,370 | 49,207,294 |
| 2024-04-30 | 8.99 | 9.2 | 8.75 | 9 | +1.58% | 67,648 | 60,765,295 |
| 2024-04-29 | 8.32 | 8.98 | 8.25 | 8.86 | +6.49% | 93,213 | 81,857,425 |
| 2024-04-26 | 8.09 | 8.4 | 8.01 | 8.32 | +2.84% | 55,167 | 45,579,054 |
| 2024-04-25 | 7.9 | 8.1 | 7.88 | 8.09 | +2.28% | 29,579 | 23,723,361 |
| 2024-04-24 | 7.71 | 7.97 | 7.65 | 7.91 | +2.59% | 26,417 | 20,720,860 |
| 2024-04-23 | 7.57 | 7.76 | 7.49 | 7.71 | +2.66% | 25,517 | 19,539,168 |
| 2024-04-22 | 7.34 | 7.6 | 7.17 | 7.51 | +2.46% | 35,147 | 26,238,593 |
| 2024-04-19 | 7.41 | 7.44 | 7.22 | 7.33 | -1.21% | 22,092 | 16,190,911 |
| 2024-04-18 | 7.25 | 7.55 | 7.17 | 7.42 | +2.77% | 40,313 | 29,843,160 |
| 2024-04-17 | 6.81 | 7.27 | 6.75 | 7.22 | +7.12% | 52,300 | 36,927,838 |
| 2024-04-16 | 7.31 | 7.46 | 6.64 | 6.74 | -8.17% | 59,494 | 40,669,733 |
| 2024-04-15 | 7.68 | 7.81 | 7.2 | 7.34 | -5.66% | 35,917 | 26,780,939 |
| 2024-04-12 | 7.9 | 7.95 | 7.74 | 7.78 | -1.52% | 19,582 | 15,329,348 |
| 2024-04-11 | 7.89 | 8.04 | 7.71 | 7.9 | -0.63% | 18,143 | 14,411,251 |
| 2024-04-10 | 8.05 | 8.21 | 7.89 | 7.95 | -2.09% | 21,774 | 17,468,192 |
| 2024-04-09 | 8.12 | 8.24 | 7.97 | 8.12 | -0.25% | 17,778 | 14,391,196 |
| 2024-04-08 | 8.24 | 8.31 | 8.11 | 8.14 | -1.21% | 27,665 | 22,781,810 |
| 2024-04-03 | 8.15 | 8.27 | 8.09 | 8.24 | +0.98% | 21,902 | 17,935,201 |
| 2024-04-02 | 8.22 | 8.29 | 8.11 | 8.16 | -0.73% | 26,495 | 21,686,527 |
| 2024-04-01 | 8.05 | 8.29 | 8.05 | 8.22 | +2.11% | 28,416 | 23,283,219 |
| 2024-03-29 | 7.98 | 8.06 | 7.94 | 8.05 | +1.39% | 18,412 | 14,768,411 |
| 2024-03-28 | 7.87 | 8.01 | 7.81 | 7.94 | +0.89% | 17,624 | 13,974,179 |
| 2024-03-27 | 8.04 | 8.13 | 7.85 | 7.87 | -2.48% | 24,120 | 19,290,673 |
| 2024-03-26 | 8.3 | 8.3 | 7.89 | 8.07 | +1.13% | 34,192 | 27,475,767 |
| 2024-03-25 | 8.08 | 8.2 | 7.94 | 7.98 | -2.8% | 27,840 | 22,483,000 |
| 2024-03-22 | 8.49 | 8.49 | 8.11 | 8.21 | -3.07% | 39,634 | 32,669,316 |
| 2024-03-21 | 8.4 | 8.53 | 8.26 | 8.47 | +0.83% | 38,914 | 32,633,374 |
| 2024-03-20 | 8.24 | 8.53 | 8.2 | 8.4 | +1.94% | 35,937 | 30,125,618 |
| 2024-03-19 | 8.22 | 8.4 | 8.18 | 8.24 | +0.73% | 28,109 | 23,311,024 |
| 2024-03-18 | 8.23 | 8.44 | 8 | 8.18 | +1.36% | 32,063 | 26,148,698 |
| 2024-03-15 | 7.73 | 8.08 | 7.73 | 8.07 | +3.59% | 33,288 | 26,502,390 |
| 2024-03-14 | 7.85 | 7.99 | 7.68 | 7.79 | -0.89% | 19,253 | 15,024,873 |
| 2024-03-13 | 7.73 | 7.91 | 7.67 | 7.86 | +1.42% | 32,893 | 25,675,478 |
| 2024-03-12 | 7.63 | 7.83 | 7.47 | 7.75 | +1.17% | 41,317 | 31,482,817 |
| 2024-03-11 | 7.28 | 7.69 | 7.22 | 7.66 | +6.09% | 60,158 | 45,299,806 |
| 2024-03-08 | 7.17 | 7.4 | 7.16 | 7.22 | +0.56% | 20,174 | 14,605,920 |
| 2024-03-07 | 7.2 | 7.51 | 7.16 | 7.18 | -0.42% | 33,745 | 24,745,280 |
| 2024-03-06 | 7.25 | 7.29 | 7.07 | 7.21 | -0.83% | 18,261 | 13,174,317 |
| 2024-03-05 | 7.34 | 7.46 | 7.23 | 7.27 | -1.62% | 18,983 | 13,902,941 |
| 2024-03-04 | 7.29 | 7.44 | 7.16 | 7.39 | +1.51% | 28,363 | 20,801,400 |
| 2024-03-01 | 7.24 | 7.38 | 7.14 | 7.28 | +0.14% | 29,516 | 21,393,874 |
| 2024-02-29 | 6.9 | 7.28 | 6.82 | 7.27 | +3.86% | 57,931 | 41,488,412 |
| 2024-02-28 | 7.61 | 7.63 | 7 | 7 | -7.41% | 62,905 | 45,922,967 |
| 2024-02-27 | 7.55 | 7.67 | 7.43 | 7.56 | +0.27% | 31,181 | 23,630,359 |
| 2024-02-26 | 7.63 | 7.7 | 7.46 | 7.54 | -1.18% | 32,696 | 24,788,964 |
| 2024-02-23 | 7.56 | 7.68 | 7.4 | 7.63 | +1.06% | 56,566 | 42,569,660 |
| 2024-02-22 | 7.17 | 7.67 | 7.13 | 7.55 | +5.15% | 44,217 | 33,115,287 |
| 2024-02-21 | 6.97 | 7.35 | 6.75 | 7.18 | +3.16% | 58,549 | 42,111,556 |
| 2024-02-20 | 6.79 | 7.05 | 6.58 | 6.96 | +2.35% | 55,545 | 38,040,770 |
| 2024-02-19 | 6.67 | 6.8 | 6.49 | 6.8 | +5.43% | 85,689 | 57,016,322 |
| 2024-02-08 | 5.91 | 6.45 | 5.27 | 6.45 | +10.07% | 134,165 | 79,377,547 |
| 2024-02-07 | 6.25 | 6.3 | 5.61 | 5.86 | -5.48% | 152,805 | 91,155,989 |
| 2024-02-06 | 5.98 | 6.37 | 5.44 | 6.2 | +3.85% | 99,155 | 58,007,010 |
| 2024-02-05 | 6.63 | 6.73 | 5.97 | 5.97 | -9.95% | 69,420 | 42,572,606 |
| 2024-02-02 | 7.15 | 7.32 | 6.38 | 6.63 | -6.09% | 48,450 | 33,013,836 |
| 2024-02-01 | 7.26 | 7.35 | 6.97 | 7.06 | -3.55% | 39,497 | 28,223,156 |
| 2024-01-31 | 7.66 | 7.67 | 7.24 | 7.32 | -4.31% | 29,525 | 22,006,594 |
| 2024-01-30 | 7.94 | 7.96 | 7.62 | 7.65 | -4.85% | 30,880 | 24,135,051 |
| 2024-01-29 | 8.26 | 8.31 | 8.03 | 8.04 | -2.66% | 17,576 | 14,287,151 |
| 2024-01-26 | 8.14 | 8.33 | 8.05 | 8.26 | +1.23% | 26,857 | 22,167,617 |
| 2024-01-25 | 7.67 | 8.16 | 7.67 | 8.16 | +5.97% | 27,317 | 21,782,437 |
| 2024-01-24 | 7.62 | 7.72 | 7.41 | 7.7 | +2.26% | 25,116 | 19,052,338 |
| 2024-01-23 | 7.48 | 7.57 | 7.34 | 7.53 | +0.27% | 26,316 | 19,628,758 |
| 2024-01-22 | 8.04 | 8.07 | 7.51 | 7.51 | -6.59% | 29,265 | 22,672,369 |
| 2024-01-19 | 8.13 | 8.19 | 8.01 | 8.04 | -0.5% | 19,047 | 15,396,849 |
| 2024-01-18 | 8.21 | 8.27 | 7.9 | 8.08 | -2.77% | 38,250 | 30,709,042 |
| 2024-01-17 | 8.52 | 8.52 | 8.28 | 8.31 | -1.77% | 17,196 | 14,434,698 |
| 2024-01-16 | 8.51 | 8.56 | 8.35 | 8.46 | -0.7% | 15,440 | 13,033,899 |
| 2024-01-15 | 8.62 | 8.66 | 8.51 | 8.52 | -1.27% | 17,670 | 15,120,732 |
| 2024-01-12 | 8.64 | 8.76 | 8.52 | 8.63 | +0.47% | 20,433 | 17,701,279 |
| 2024-01-11 | 8.35 | 8.63 | 8.35 | 8.59 | +1.9% | 23,455 | 20,085,373 |
| 2024-01-10 | 8.38 | 8.45 | 8.29 | 8.43 | +0.36% | 19,914 | 16,708,863 |
| 2024-01-09 | 8.36 | 8.49 | 8.33 | 8.4 | +0.24% | 23,004 | 19,316,830 |
| 2024-01-08 | 8.5 | 8.59 | 8.38 | 8.38 | -1.53% | 19,990 | 16,851,879 |
| 2024-01-05 | 8.63 | 8.7 | 8.49 | 8.51 | -1.39% | 27,026 | 23,235,360 |
| 2024-01-04 | 8.71 | 8.78 | 8.6 | 8.63 | -0.92% | 22,719 | 19,628,017 |
| 2024-01-03 | 8.75 | 8.82 | 8.65 | 8.71 | -0.68% | 24,656 | 21,510,332 |
| 2024-01-02 | 8.62 | 8.84 | 8.57 | 8.77 | +1.74% | 43,500 | 38,024,162 |
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：