股票概览
7.34
-2.78%
-0.21
7.49
开盘价
7.52
最高价
7.24
最低价
121,505
成交量
数据更新至: 2025-03-25
技术指标
8.00
MA5 (5日均线)
8.20
MA10 (10日均线)
8.36
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 | 7.49 | 7.52 | 7.24 | 7.34 | -2.78% | 121,505 | 89,377,716 |
| 2025-03-24 | 8.01 | 8.06 | 7.38 | 7.55 | -7.59% | 332,074 | 252,657,046 |
| 2025-03-21 | 8.39 | 8.39 | 8.11 | 8.17 | -2.51% | 144,047 | 118,127,265 |
| 2025-03-20 | 8.6 | 8.64 | 8.37 | 8.38 | -2.22% | 180,344 | 152,783,595 |
| 2025-03-19 | 8.58 | 8.85 | 8.54 | 8.57 | -1.15% | 323,874 | 280,962,259 |
| 2025-03-18 | 8.32 | 8.8 | 8.14 | 8.67 | +4.58% | 373,192 | 313,734,817 |
| 2025-03-17 | 8.36 | 8.41 | 8.27 | 8.29 | -0.24% | 138,945 | 115,739,466 |
| 2025-03-14 | 8.17 | 8.32 | 8.14 | 8.31 | +0.73% | 136,162 | 112,245,283 |
| 2025-03-13 | 8.4 | 8.43 | 8.09 | 8.25 | -2.14% | 164,330 | 134,955,215 |
| 2025-03-12 | 8.4 | 8.59 | 8.36 | 8.43 | +1.08% | 152,619 | 129,306,252 |
| 2025-03-11 | 8.3 | 8.34 | 8.21 | 8.34 | -0.48% | 139,476 | 115,390,388 |
| 2025-03-10 | 8.43 | 8.56 | 8.33 | 8.38 | -1.3% | 129,597 | 109,017,253 |
| 2025-03-07 | 8.69 | 8.69 | 8.42 | 8.49 | -2.97% | 164,833 | 140,909,414 |
| 2025-03-06 | 8.58 | 8.8 | 8.57 | 8.75 | +2.1% | 186,574 | 162,591,718 |
| 2025-03-05 | 8.52 | 8.61 | 8.42 | 8.57 | +0.94% | 135,125 | 115,248,773 |
| 2025-03-04 | 8.18 | 8.54 | 8.12 | 8.49 | +2.66% | 144,310 | 121,136,112 |
| 2025-03-03 | 8.35 | 8.45 | 8.17 | 8.27 | -1.08% | 139,282 | 115,890,553 |
| 2025-02-28 | 8.69 | 8.69 | 8.3 | 8.36 | -4.57% | 219,211 | 185,982,913 |
| 2025-02-27 | 8.84 | 8.93 | 8.54 | 8.76 | -0.9% | 232,452 | 203,063,986 |
| 2025-02-26 | 9.03 | 9.09 | 8.75 | 8.84 | -1.34% | 271,366 | 240,046,168 |
| 2025-02-25 | 8.9 | 9.17 | 8.86 | 8.96 | -1.1% | 204,410 | 184,200,658 |
| 2025-02-24 | 9.24 | 9.26 | 8.95 | 9.06 | -1.84% | 251,345 | 227,471,602 |
| 2025-02-21 | 9.06 | 9.32 | 8.8 | 9.23 | +1.99% | 286,631 | 259,324,156 |
| 2025-02-20 | 9.18 | 9.24 | 9.01 | 9.05 | -1.42% | 187,171 | 170,317,946 |
| 2025-02-19 | 9.15 | 9.25 | 9.02 | 9.18 | +0.88% | 205,524 | 187,811,546 |
| 2025-02-18 | 9.65 | 9.75 | 9.04 | 9.1 | -5.7% | 316,415 | 297,314,119 |
| 2025-02-17 | 9.15 | 9.78 | 9.11 | 9.65 | +6.04% | 412,684 | 392,372,618 |
| 2025-02-14 | 9.02 | 9.12 | 8.89 | 9.1 | +0.89% | 207,343 | 187,353,448 |
| 2025-02-13 | 9.16 | 9.2 | 8.91 | 9.02 | -1.2% | 221,301 | 200,302,089 |
| 2025-02-12 | 9.07 | 9.23 | 9.04 | 9.13 | +0.77% | 198,921 | 181,765,215 |
| 2025-02-11 | 9.2 | 9.34 | 8.94 | 9.06 | -2.27% | 296,726 | 269,284,044 |
| 2025-02-10 | 9.01 | 9.28 | 8.98 | 9.27 | +4.27% | 274,083 | 250,768,795 |
| 2025-02-07 | 8.87 | 9.1 | 8.74 | 8.89 | +0.57% | 280,169 | 249,977,745 |
| 2025-02-06 | 8.55 | 8.85 | 8.47 | 8.84 | +3.03% | 273,582 | 237,953,269 |
| 2025-02-05 | 8.52 | 8.74 | 8.38 | 8.58 | +2.39% | 223,261 | 191,284,843 |
| 2025-01-27 | 8.65 | 8.78 | 8.38 | 8.38 | -2.44% | 149,795 | 127,566,647 |
| 2025-01-24 | 8.33 | 8.65 | 8.22 | 8.59 | +2.51% | 207,115 | 175,759,662 |
| 2025-01-23 | 8.41 | 8.75 | 8.37 | 8.38 | +0.72% | 182,706 | 156,408,199 |
| 2025-01-22 | 8.47 | 8.5 | 8.27 | 8.32 | -2.35% | 127,818 | 107,044,495 |
| 2025-01-21 | 8.72 | 8.77 | 8.4 | 8.52 | -2.29% | 166,333 | 141,636,567 |
| 2025-01-20 | 8.57 | 8.78 | 8.38 | 8.72 | +2.35% | 150,513 | 130,178,778 |
| 2025-01-17 | 8.82 | 8.87 | 8.48 | 8.52 | -3.84% | 201,209 | 173,115,365 |
| 2025-01-16 | 8.95 | 9.2 | 8.8 | 8.86 | +0.91% | 218,091 | 195,247,501 |
| 2025-01-15 | 8.98 | 9.19 | 8.73 | 8.78 | -1.79% | 318,694 | 285,268,248 |
| 2025-01-14 | 8.48 | 8.94 | 8.36 | 8.94 | +6.94% | 300,057 | 260,945,044 |
| 2025-01-13 | 8.23 | 8.48 | 7.97 | 8.36 | -1.53% | 212,979 | 175,157,577 |
| 2025-01-10 | 8.98 | 9.1 | 8.47 | 8.49 | -5.98% | 245,608 | 214,972,994 |
| 2025-01-09 | 9.02 | 9.28 | 8.86 | 9.03 | -0.55% | 282,543 | 256,068,733 |
| 2025-01-08 | 9.38 | 9.52 | 8.7 | 9.08 | -4.12% | 386,885 | 348,605,367 |
| 2025-01-07 | 9.2 | 9.58 | 8.9 | 9.47 | +3.95% | 280,905 | 259,266,506 |
| 2025-01-06 | 9.85 | 9.93 | 8.98 | 9.11 | -7.14% | 361,896 | 337,709,267 |
| 2025-01-03 | 10.88 | 10.91 | 9.61 | 9.81 | -9.75% | 395,475 | 402,503,712 |
| 2025-01-02 | 10.87 | 11.35 | 10.7 | 10.87 | +1.12% | 267,844 | 295,017,072 |
| 2024-12-31 | 11.31 | 11.38 | 10.4 | 10.75 | -5.12% | 387,717 | 420,637,173 |
| 2024-12-30 | 13.12 | 13.33 | 11.33 | 11.33 | -19.99% | 540,414 | 648,541,440 |
| 2024-12-27 | 13.68 | 14.47 | 13.4 | 14.16 | +4.73% | 339,544 | 476,157,551 |
| 2024-12-26 | 13.49 | 13.88 | 13.49 | 13.52 | +1.73% | 188,553 | 257,484,392 |
| 2024-12-25 | 13.73 | 13.86 | 12.8 | 13.29 | -4.18% | 262,700 | 347,141,979 |
| 2024-12-24 | 14.84 | 14.9 | 13.64 | 13.87 | -3.75% | 273,484 | 382,631,608 |
| 2024-12-23 | 14.5 | 14.93 | 13.94 | 14.41 | -7.03% | 545,754 | 789,106,634 |
| 2024-12-20 | 14.29 | 15.88 | 14.29 | 15.5 | +8.62% | 568,049 | 858,568,815 |
| 2024-12-19 | 13.35 | 14.43 | 13.27 | 14.27 | +4.47% | 305,025 | 423,438,131 |
| 2024-12-18 | 13.2 | 14.06 | 13.01 | 13.66 | +3.48% | 348,226 | 474,700,478 |
| 2024-12-17 | 14.3 | 14.3 | 12.75 | 13.2 | -7.89% | 535,947 | 712,439,413 |
| 2024-12-16 | 14.99 | 15.16 | 13.67 | 14.33 | -3.5% | 507,108 | 734,157,589 |
| 2024-12-13 | 14.2 | 15.18 | 13.96 | 14.85 | +5.1% | 554,851 | 819,416,304 |
| 2024-12-12 | 13.35 | 14.44 | 13.3 | 14.13 | +6.72% | 480,120 | 667,319,048 |
| 2024-12-11 | 12.96 | 13.34 | 12.78 | 13.24 | +0.23% | 205,478 | 268,369,139 |
| 2024-12-10 | 13.58 | 13.65 | 12.95 | 13.21 | +0.3% | 261,705 | 347,103,812 |
| 2024-12-09 | 13.57 | 13.99 | 12.88 | 13.17 | -3.94% | 395,322 | 527,350,299 |
| 2024-12-06 | 13.05 | 13.83 | 12.72 | 13.71 | +5.87% | 461,717 | 613,922,377 |
| 2024-12-05 | 12.56 | 13.14 | 12.36 | 12.95 | +2.61% | 302,169 | 385,821,090 |
| 2024-12-04 | 12.84 | 13.27 | 12.47 | 12.62 | -1.64% | 242,184 | 308,697,762 |
| 2024-12-03 | 12.55 | 13.2 | 12.2 | 12.83 | +1.34% | 376,136 | 478,611,017 |
| 2024-12-02 | 12.9 | 13.63 | 12.51 | 12.66 | -2.01% | 584,492 | 761,193,022 |
| 2024-11-29 | 12.18 | 13.36 | 12 | 12.92 | +4.19% | 735,873 | 933,258,369 |
| 2024-11-28 | 13.78 | 14.38 | 12.36 | 12.4 | -5.49% | 954,734 | 1,278,663,518 |
| 2024-11-27 | 11.61 | 13.2 | 11.5 | 13.12 | +9.42% | 842,473 | 1,049,875,715 |
| 2024-11-26 | 11.27 | 12.96 | 11.27 | 11.99 | +9.8% | 784,876 | 941,662,468 |
| 2024-11-25 | 10.69 | 10.99 | 10.18 | 10.92 | +1.87% | 367,393 | 385,923,619 |
| 2024-11-22 | 10.54 | 11.28 | 10.37 | 10.72 | +2% | 537,684 | 584,415,817 |
| 2024-11-21 | 10.5 | 10.67 | 10.38 | 10.51 | +0.1% | 245,673 | 258,893,092 |
| 2024-11-20 | 9.96 | 10.8 | 9.88 | 10.5 | +5.53% | 377,838 | 395,506,689 |
| 2024-11-19 | 9.47 | 9.97 | 9.38 | 9.95 | +6.08% | 228,294 | 223,805,513 |
| 2024-11-18 | 10 | 10.12 | 9.32 | 9.38 | -6.11% | 251,030 | 240,288,310 |
| 2024-11-15 | 10.37 | 10.56 | 9.97 | 9.99 | -4.95% | 313,652 | 322,612,197 |
| 2024-11-14 | 10.18 | 10.79 | 10.15 | 10.51 | +2.34% | 420,009 | 441,451,601 |
| 2024-11-13 | 10.46 | 10.77 | 10.03 | 10.27 | -1.82% | 321,839 | 331,007,601 |
| 2024-11-12 | 10.15 | 10.67 | 9.98 | 10.46 | +2.85% | 506,486 | 524,858,185 |
| 2024-11-11 | 9.6 | 10.4 | 9.55 | 10.17 | +5.39% | 373,576 | 375,061,839 |
| 2024-11-08 | 9.7 | 10.01 | 9.59 | 9.65 | +0.94% | 295,262 | 289,749,113 |
| 2024-11-07 | 9.1 | 9.58 | 8.9 | 9.56 | +5.05% | 266,006 | 248,102,696 |
| 2024-11-06 | 9.22 | 9.32 | 9 | 9.1 | -1.41% | 203,695 | 186,188,874 |
| 2024-11-05 | 8.96 | 9.32 | 8.92 | 9.23 | +4.29% | 170,017 | 155,399,050 |
| 2024-11-04 | 8.68 | 8.88 | 8.63 | 8.85 | +2.31% | 105,826 | 92,501,212 |
| 2024-11-01 | 9.12 | 9.17 | 8.64 | 8.65 | -6.28% | 229,273 | 203,563,166 |
| 2024-10-31 | 9.39 | 9.49 | 9.18 | 9.23 | -1.7% | 209,328 | 194,261,393 |
| 2024-10-30 | 9.31 | 9.54 | 9.22 | 9.39 | -0.74% | 195,604 | 183,059,677 |
| 2024-10-29 | 9.82 | 9.88 | 9.33 | 9.46 | -2.87% | 277,138 | 264,265,102 |
| 2024-10-28 | 9.81 | 10.19 | 9.68 | 9.74 | +0.52% | 411,280 | 404,586,136 |
| 2024-10-25 | 9.07 | 9.85 | 9.07 | 9.69 | +6.72% | 420,331 | 403,180,806 |
| 2024-10-24 | 9.15 | 9.19 | 8.98 | 9.08 | -1.2% | 136,746 | 124,019,090 |
| 2024-10-23 | 9.28 | 9.35 | 9.11 | 9.19 | -0.97% | 176,105 | 162,716,565 |
| 2024-10-22 | 9.61 | 9.68 | 9.2 | 9.28 | -3.43% | 274,516 | 256,466,842 |
| 2024-10-21 | 9.21 | 9.71 | 9.15 | 9.61 | +6.66% | 391,305 | 369,856,723 |
| 2024-10-18 | 8.88 | 9.2 | 8.76 | 9.01 | +1.46% | 193,031 | 173,959,873 |
| 2024-10-17 | 8.82 | 9.08 | 8.81 | 8.88 | +1.6% | 156,858 | 140,931,585 |
| 2024-10-16 | 8.84 | 8.94 | 8.68 | 8.74 | -2.35% | 125,558 | 110,327,421 |
| 2024-10-15 | 9.14 | 9.38 | 8.94 | 8.95 | -3.03% | 160,967 | 147,003,652 |
| 2024-10-14 | 8.85 | 9.3 | 8.7 | 9.23 | +4.77% | 158,873 | 143,379,657 |
| 2024-10-11 | 9.24 | 9.32 | 8.63 | 8.81 | -4.65% | 170,915 | 152,083,092 |
| 2024-10-10 | 9.5 | 9.65 | 9.09 | 9.24 | -0.65% | 207,130 | 193,925,109 |
| 2024-10-09 | 10.7 | 10.73 | 9.3 | 9.3 | -17.11% | 429,221 | 423,462,334 |
| 2024-10-08 | 12.13 | 12.34 | 10.5 | 11.22 | +6.96% | 592,031 | 665,812,168 |
| 2024-09-30 | 9.53 | 10.98 | 9.27 | 10.49 | +11.95% | 390,840 | 390,763,249 |
| 2024-09-27 | 9.2 | 9.49 | 8.93 | 9.37 | +4.46% | 176,865 | 162,543,460 |
| 2024-09-26 | 8.89 | 9 | 8.81 | 8.97 | +0.34% | 76,572 | 68,205,252 |
| 2024-09-25 | 8.99 | 9.35 | 8.92 | 8.94 | -0.45% | 114,273 | 104,461,893 |
| 2024-09-24 | 8.37 | 9.05 | 8.34 | 8.98 | +7.42% | 115,790 | 101,855,806 |
| 2024-09-23 | 8.25 | 8.43 | 8.17 | 8.36 | +0.84% | 37,142 | 31,031,165 |
| 2024-09-20 | 8.23 | 8.59 | 8.16 | 8.29 | +1.22% | 58,628 | 49,059,103 |
| 2024-09-19 | 7.9 | 8.23 | 7.88 | 8.19 | +4.87% | 52,356 | 42,413,751 |
| 2024-09-18 | 7.92 | 7.93 | 7.71 | 7.81 | -1.39% | 33,592 | 26,226,431 |
| 2024-09-13 | 7.97 | 8.04 | 7.88 | 7.92 | -0.5% | 29,130 | 23,222,067 |
| 2024-09-12 | 7.88 | 8.01 | 7.87 | 7.96 | +0.76% | 23,439 | 18,655,247 |
| 2024-09-11 | 7.98 | 8 | 7.83 | 7.9 | -1.86% | 22,484 | 17,777,774 |
| 2024-09-10 | 7.94 | 8.08 | 7.71 | 8.05 | +1.77% | 53,133 | 42,044,393 |
| 2024-09-09 | 7.96 | 8 | 7.76 | 7.91 | -1% | 48,457 | 37,982,972 |
| 2024-09-06 | 8.21 | 8.22 | 7.93 | 7.99 | -2.44% | 49,409 | 39,656,613 |
| 2024-09-05 | 8.21 | 8.32 | 7.88 | 8.19 | -0.24% | 66,488 | 53,996,384 |
| 2024-09-04 | 8.35 | 8.37 | 8.16 | 8.21 | -2.61% | 48,097 | 39,580,645 |
| 2024-09-03 | 8.45 | 8.54 | 8.37 | 8.43 | -0.12% | 29,939 | 25,290,497 |
| 2024-09-02 | 8.8 | 8.89 | 8.42 | 8.44 | -4.52% | 59,445 | 51,052,993 |
| 2024-08-30 | 8.56 | 8.97 | 8.5 | 8.84 | +3.03% | 63,676 | 56,322,201 |
| 2024-08-29 | 8.27 | 8.66 | 8.18 | 8.58 | +3% | 43,316 | 36,580,496 |
| 2024-08-28 | 8.31 | 8.47 | 8.3 | 8.33 | -0.6% | 24,807 | 20,742,352 |
| 2024-08-27 | 8.47 | 8.58 | 8.34 | 8.38 | -2.67% | 51,927 | 43,724,143 |
| 2024-08-26 | 8.72 | 8.9 | 8.56 | 8.61 | -0.81% | 47,315 | 41,374,112 |
| 2024-08-23 | 8.66 | 8.74 | 8.43 | 8.68 | +0.7% | 35,998 | 30,979,270 |
| 2024-08-22 | 8.63 | 8.76 | 8.53 | 8.62 | 0% | 35,533 | 30,738,920 |
| 2024-08-21 | 8.89 | 8.9 | 8.54 | 8.62 | -2.71% | 57,805 | 50,123,769 |
| 2024-08-20 | 8.95 | 9.06 | 8.7 | 8.86 | -0.67% | 52,673 | 46,675,168 |
| 2024-08-19 | 9.11 | 9.17 | 8.87 | 8.92 | -1.87% | 49,682 | 44,553,020 |
| 2024-08-16 | 8.65 | 9.17 | 8.64 | 9.09 | +5.09% | 106,185 | 95,774,537 |
| 2024-08-15 | 8.33 | 8.68 | 8.33 | 8.65 | +2.98% | 35,544 | 30,383,506 |
| 2024-08-14 | 8.47 | 8.53 | 8.34 | 8.4 | -0.24% | 28,442 | 23,992,242 |
| 2024-08-13 | 8.42 | 8.47 | 8.22 | 8.42 | +0.48% | 36,870 | 30,673,675 |
| 2024-08-12 | 8.61 | 8.69 | 8.33 | 8.38 | -3.34% | 45,909 | 38,842,590 |
| 2024-08-09 | 8.8 | 8.88 | 8.65 | 8.67 | -1.14% | 21,858 | 19,097,472 |
| 2024-08-08 | 8.79 | 8.91 | 8.63 | 8.77 | -0.68% | 27,738 | 24,306,566 |
| 2024-08-07 | 8.84 | 9.06 | 8.81 | 8.83 | -1.01% | 34,521 | 30,819,556 |
| 2024-08-06 | 8.65 | 8.95 | 8.62 | 8.92 | +4.08% | 54,450 | 47,764,749 |
| 2024-08-05 | 8.9 | 8.98 | 8.55 | 8.57 | -4.78% | 68,532 | 59,859,775 |
| 2024-08-02 | 9.09 | 9.18 | 8.96 | 9 | -1.32% | 40,272 | 36,604,643 |
| 2024-08-01 | 9.3 | 9.41 | 9.09 | 9.12 | -1.51% | 44,852 | 41,245,666 |
| 2024-07-31 | 8.92 | 9.3 | 8.92 | 9.26 | +3.12% | 41,966 | 38,518,770 |
| 2024-07-30 | 8.79 | 9.04 | 8.71 | 8.98 | +2.16% | 27,017 | 24,085,967 |
| 2024-07-29 | 8.93 | 8.94 | 8.68 | 8.79 | -0.68% | 34,336 | 30,203,158 |
| 2024-07-26 | 8.63 | 9.01 | 8.63 | 8.85 | +2.55% | 48,085 | 42,783,431 |
| 2024-07-25 | 8.73 | 8.74 | 8.4 | 8.63 | -2.15% | 57,545 | 49,414,578 |
| 2024-07-24 | 9.03 | 9.14 | 8.7 | 8.82 | -2.65% | 57,925 | 51,364,878 |
| 2024-07-23 | 9.17 | 9.38 | 9.06 | 9.06 | -1.2% | 39,356 | 36,199,660 |
| 2024-07-22 | 9.47 | 9.51 | 8.9 | 9.17 | -2.55% | 78,565 | 72,101,676 |
| 2024-07-19 | 9.48 | 9.52 | 9.34 | 9.41 | -0.21% | 28,547 | 26,940,517 |
| 2024-07-18 | 9.4 | 9.47 | 9.1 | 9.43 | 0% | 45,835 | 42,450,398 |
| 2024-07-17 | 9.55 | 9.56 | 9.37 | 9.43 | -1.26% | 35,591 | 33,649,917 |
| 2024-07-16 | 9.45 | 9.64 | 9.28 | 9.55 | +0.95% | 56,945 | 53,887,908 |
| 2024-07-15 | 10 | 10.05 | 9.4 | 9.46 | -6.06% | 101,731 | 97,189,681 |
| 2024-07-12 | 10.29 | 10.35 | 10 | 10.07 | -2.71% | 75,740 | 76,864,991 |
| 2024-07-11 | 9.51 | 10.51 | 9.51 | 10.35 | +10.58% | 157,211 | 157,823,384 |
| 2024-07-10 | 9.87 | 9.92 | 9.31 | 9.36 | -5.65% | 96,086 | 91,737,885 |
| 2024-07-09 | 9.97 | 10.06 | 9.5 | 9.92 | -0.3% | 84,743 | 82,754,294 |
| 2024-07-08 | 9.99 | 10.17 | 9.86 | 9.95 | -1.39% | 48,285 | 48,282,975 |
| 2024-07-05 | 9.86 | 10.2 | 9.77 | 10.09 | +1.92% | 73,177 | 72,948,038 |
| 2024-07-04 | 10.35 | 10.69 | 9.84 | 9.9 | -3.6% | 109,919 | 111,778,746 |
| 2024-07-03 | 11.25 | 11.28 | 10.27 | 10.27 | -8.71% | 192,977 | 204,729,510 |
| 2024-07-02 | 10.85 | 11.28 | 10.73 | 11.25 | +3.88% | 154,411 | 171,407,361 |
| 2024-07-01 | 10.58 | 10.88 | 10.53 | 10.83 | +2.95% | 71,816 | 77,180,702 |
| 2024-06-28 | 10.57 | 10.85 | 10.4 | 10.52 | +0.38% | 80,816 | 85,969,065 |
| 2024-06-27 | 10.71 | 10.92 | 10.42 | 10.48 | -1.78% | 110,187 | 117,196,964 |
| 2024-06-26 | 10.12 | 10.73 | 10.05 | 10.67 | +5.33% | 101,813 | 106,377,881 |
| 2024-06-25 | 10.28 | 10.38 | 9.98 | 10.13 | -0.88% | 71,864 | 73,152,731 |
| 2024-06-24 | 10.44 | 10.57 | 10.22 | 10.22 | -1.06% | 92,378 | 95,737,765 |
| 2024-06-21 | 10.5 | 10.59 | 10.25 | 10.33 | -1.99% | 72,791 | 75,531,143 |
| 2024-06-20 | 10.61 | 10.94 | 10.51 | 10.54 | -0.66% | 94,991 | 101,795,797 |
| 2024-06-19 | 10.94 | 11.05 | 10.46 | 10.61 | -3.11% | 116,369 | 124,293,495 |
| 2024-06-18 | 10.84 | 11.04 | 10.72 | 10.95 | +0.92% | 122,295 | 133,279,418 |
| 2024-06-17 | 9.91 | 11.08 | 9.91 | 10.85 | +10.15% | 287,965 | 306,118,213 |
| 2024-06-14 | 9.83 | 10.01 | 9.73 | 9.85 | -0.51% | 94,427 | 93,480,681 |
| 2024-06-13 | 10.06 | 10.19 | 9.66 | 9.9 | -1.49% | 123,212 | 121,629,309 |
| 2024-06-12 | 9.85 | 10.37 | 9.8 | 10.05 | +2.03% | 212,461 | 215,177,146 |
| 2024-06-11 | 9.41 | 9.88 | 9.2 | 9.85 | +4.34% | 113,247 | 109,652,959 |
| 2024-06-07 | 8.95 | 9.55 | 8.88 | 9.44 | +7.03% | 124,565 | 116,461,811 |
| 2024-06-06 | 9.2 | 9.36 | 8.77 | 8.82 | -4.03% | 80,202 | 71,980,700 |
| 2024-06-05 | 9.24 | 9.41 | 9.16 | 9.19 | -0.76% | 42,993 | 39,842,478 |
| 2024-06-04 | 9.27 | 9.33 | 9.1 | 9.26 | -0.86% | 51,303 | 47,294,562 |
| 2024-06-03 | 9.63 | 9.77 | 9.22 | 9.34 | -3.01% | 86,113 | 80,798,793 |
| 2024-05-31 | 9.63 | 9.77 | 9.57 | 9.63 | +0.1% | 51,144 | 49,402,478 |
| 2024-05-30 | 9.8 | 9.83 | 9.6 | 9.62 | -2.63% | 62,213 | 60,303,032 |
| 2024-05-29 | 9.9 | 10.08 | 9.78 | 9.88 | -0.2% | 62,963 | 62,458,866 |
| 2024-05-28 | 9.9 | 10.12 | 9.7 | 9.9 | -0.1% | 135,421 | 134,591,302 |
| 2024-05-27 | 9.08 | 10.05 | 9 | 9.91 | +9.62% | 148,359 | 141,883,508 |
| 2024-05-24 | 9.13 | 9.24 | 9.01 | 9.04 | -1.85% | 46,371 | 42,210,226 |
| 2024-05-23 | 9.34 | 9.34 | 9.05 | 9.21 | -0.97% | 50,046 | 46,020,947 |
| 2024-05-22 | 9.13 | 9.37 | 9.1 | 9.3 | +1.42% | 43,052 | 39,805,926 |
| 2024-05-21 | 9.41 | 9.41 | 9.07 | 9.17 | -2.45% | 52,337 | 47,864,578 |
| 2024-05-20 | 9.36 | 9.55 | 9.27 | 9.4 | +0.75% | 62,065 | 58,480,710 |
| 2024-05-17 | 9.17 | 9.36 | 9.08 | 9.33 | +1.86% | 51,061 | 47,109,387 |
| 2024-05-16 | 9.29 | 9.37 | 9.1 | 9.16 | -0.97% | 52,329 | 48,315,223 |
| 2024-05-15 | 9.16 | 9.48 | 9.16 | 9.25 | -0.54% | 56,749 | 52,951,681 |
| 2024-05-14 | 9.7 | 9.88 | 9.17 | 9.3 | -3.53% | 142,331 | 133,949,133 |
| 2024-05-13 | 10.15 | 10.15 | 9.5 | 9.64 | -3.7% | 86,684 | 84,305,108 |
| 2024-05-10 | 10.27 | 10.28 | 9.91 | 10.01 | -2.63% | 82,052 | 82,285,658 |
| 2024-05-09 | 10.24 | 10.3 | 10.11 | 10.28 | +0.88% | 70,377 | 71,928,828 |
| 2024-05-08 | 9.83 | 10.21 | 9.78 | 10.19 | +3.24% | 122,290 | 122,451,866 |
| 2024-05-07 | 9.93 | 10.08 | 9.81 | 9.87 | -0.3% | 80,042 | 79,346,063 |
| 2024-05-06 | 9.87 | 10.02 | 9.74 | 9.9 | +1.12% | 125,112 | 123,993,322 |
| 2024-04-30 | 10.01 | 10.55 | 9.6 | 9.79 | -1.51% | 175,023 | 175,458,813 |
| 2024-04-29 | 9.47 | 10 | 9.35 | 9.94 | +6.31% | 119,774 | 116,770,425 |
| 2024-04-26 | 8.92 | 9.5 | 8.9 | 9.35 | +3.89% | 112,821 | 105,657,569 |
| 2024-04-25 | 8.84 | 9.05 | 8.74 | 9 | +1.81% | 68,558 | 61,121,440 |
| 2024-04-24 | 8.8 | 8.88 | 8.64 | 8.84 | +1.14% | 54,266 | 47,671,842 |
| 2024-04-23 | 8.6 | 8.93 | 8.56 | 8.74 | +3.43% | 101,781 | 89,282,843 |
| 2024-04-22 | 8.57 | 8.79 | 8.38 | 8.45 | -2.87% | 82,332 | 70,242,978 |
| 2024-04-19 | 8.81 | 8.97 | 8.53 | 8.7 | -1.02% | 103,064 | 89,925,742 |
| 2024-04-18 | 8.55 | 9.1 | 8.21 | 8.79 | +4.39% | 181,088 | 159,134,521 |
| 2024-04-17 | 7.5 | 8.46 | 7.5 | 8.42 | +13.32% | 131,663 | 106,653,350 |
| 2024-04-16 | 7.92 | 8.06 | 7.19 | 7.43 | -8.27% | 200,004 | 148,409,677 |
| 2024-04-15 | 8.99 | 9.06 | 7.88 | 8.1 | -10.3% | 209,320 | 173,362,055 |
| 2024-04-12 | 9.16 | 9.27 | 8.95 | 9.03 | -1.53% | 96,596 | 87,463,051 |
| 2024-04-11 | 9.29 | 9.48 | 9.14 | 9.17 | -1.08% | 69,412 | 64,571,042 |
| 2024-04-10 | 9.63 | 9.66 | 9.14 | 9.27 | -3.84% | 72,843 | 67,965,156 |
| 2024-04-09 | 9.6 | 9.82 | 9.4 | 9.64 | -0.21% | 69,637 | 66,615,953 |
| 2024-04-08 | 9.73 | 9.84 | 9.61 | 9.66 | -1.33% | 57,147 | 55,535,728 |
| 2024-04-03 | 9.89 | 9.93 | 9.67 | 9.79 | -1.11% | 62,801 | 61,341,857 |
| 2024-04-02 | 10.03 | 10.15 | 9.81 | 9.9 | -0.6% | 91,447 | 91,164,566 |
| 2024-04-01 | 9.62 | 10.17 | 9.62 | 9.96 | +3.64% | 123,578 | 122,933,850 |
| 2024-03-29 | 9.51 | 9.61 | 9.4 | 9.61 | +1.16% | 80,919 | 77,140,874 |
| 2024-03-28 | 9.34 | 9.82 | 9.25 | 9.5 | +2.15% | 163,547 | 156,346,777 |
| 2024-03-27 | 9.63 | 9.98 | 9.26 | 9.3 | -3.13% | 159,502 | 152,182,112 |
| 2024-03-26 | 9.9 | 10.05 | 9.42 | 9.6 | -4.29% | 241,147 | 232,237,655 |
| 2024-03-25 | 10.99 | 11.06 | 9.95 | 10.03 | -9.31% | 268,525 | 279,382,845 |
| 2024-03-22 | 11.29 | 11.53 | 10.97 | 11.06 | -2.64% | 174,060 | 195,381,999 |
| 2024-03-21 | 11.31 | 11.74 | 11.25 | 11.36 | -0.7% | 200,906 | 230,452,141 |
| 2024-03-20 | 10.94 | 11.45 | 10.93 | 11.44 | +4.09% | 187,166 | 210,417,034 |
| 2024-03-19 | 10.87 | 11.17 | 10.65 | 10.99 | +1.48% | 243,135 | 265,470,198 |
| 2024-03-18 | 10.94 | 11.5 | 10.7 | 10.83 | +0.37% | 253,619 | 282,613,551 |
| 2024-03-15 | 10.42 | 10.85 | 10.41 | 10.79 | +3.45% | 195,932 | 208,005,390 |
| 2024-03-14 | 10.62 | 10.86 | 10.23 | 10.43 | -2.43% | 220,709 | 229,715,882 |
| 2024-03-13 | 10.2 | 10.8 | 10.03 | 10.69 | +3.89% | 302,070 | 321,010,361 |
| 2024-03-12 | 9.9 | 10.63 | 9.89 | 10.29 | +3.83% | 384,239 | 394,237,524 |
| 2024-03-11 | 8.54 | 10.08 | 8.38 | 9.91 | +17.14% | 306,597 | 285,149,119 |
| 2024-03-08 | 8.18 | 8.5 | 8.16 | 8.46 | +3.3% | 74,260 | 61,986,608 |
| 2024-03-07 | 8.48 | 8.5 | 8.18 | 8.19 | -2.15% | 62,324 | 51,884,671 |
| 2024-03-06 | 8.21 | 8.44 | 8.18 | 8.37 | +0.97% | 73,747 | 61,478,616 |
| 2024-03-05 | 8.4 | 8.57 | 8.22 | 8.29 | -1.66% | 91,124 | 76,493,729 |
| 2024-03-04 | 8.49 | 8.55 | 8.21 | 8.43 | +0.72% | 81,600 | 68,473,662 |
| 2024-03-01 | 8.28 | 8.55 | 8.23 | 8.37 | +2.07% | 86,989 | 72,588,812 |
| 2024-02-29 | 7.91 | 8.28 | 7.78 | 8.2 | +3.14% | 101,639 | 82,457,326 |
| 2024-02-28 | 8.6 | 8.88 | 7.93 | 7.95 | -6.36% | 168,093 | 141,707,199 |
| 2024-02-27 | 8.26 | 8.49 | 8.13 | 8.49 | +3.03% | 121,227 | 101,339,375 |
| 2024-02-26 | 8.29 | 8.47 | 8.1 | 8.24 | -1.55% | 130,168 | 108,156,995 |
| 2024-02-23 | 7.85 | 8.53 | 7.85 | 8.37 | +6.49% | 161,947 | 134,009,183 |
| 2024-02-22 | 7.47 | 7.91 | 7.47 | 7.86 | +4.52% | 110,335 | 85,637,383 |
| 2024-02-21 | 7.28 | 7.93 | 7.2 | 7.52 | +3.01% | 140,889 | 107,692,247 |
| 2024-02-20 | 7.24 | 7.37 | 6.91 | 7.3 | +1.96% | 120,010 | 86,649,114 |
| 2024-02-19 | 6.66 | 7.32 | 6.66 | 7.16 | +12.76% | 173,143 | 122,743,442 |
| 2024-02-08 | 5.78 | 6.37 | 5.42 | 6.35 | +10.43% | 162,496 | 96,547,342 |
| 2024-02-07 | 6.19 | 6.21 | 5.6 | 5.75 | -7.41% | 168,384 | 99,872,022 |
| 2024-02-06 | 6 | 6.4 | 5.45 | 6.21 | +1.8% | 155,307 | 92,243,205 |
| 2024-02-05 | 6.8 | 6.9 | 6.02 | 6.1 | -11.59% | 156,616 | 97,848,506 |
| 2024-02-02 | 7.37 | 7.45 | 6.55 | 6.9 | -4.43% | 117,743 | 82,138,946 |
| 2024-02-01 | 7.28 | 7.43 | 7.09 | 7.22 | -1.5% | 79,547 | 57,787,120 |
| 2024-01-31 | 7.7 | 7.93 | 7.32 | 7.33 | -5.78% | 87,825 | 66,710,383 |
| 2024-01-30 | 7.9 | 8.08 | 7.77 | 7.78 | -2.63% | 42,745 | 33,782,847 |
| 2024-01-29 | 8.4 | 8.49 | 7.95 | 7.99 | -5.89% | 57,582 | 46,803,533 |
| 2024-01-26 | 8.62 | 8.74 | 8.47 | 8.49 | -2.19% | 50,281 | 43,119,837 |
| 2024-01-25 | 8.32 | 8.71 | 8.15 | 8.68 | +5.08% | 81,293 | 69,363,670 |
| 2024-01-24 | 8.16 | 8.35 | 7.95 | 8.26 | +1.35% | 64,403 | 52,356,830 |
| 2024-01-23 | 7.95 | 8.25 | 7.93 | 8.15 | +2.52% | 78,759 | 63,770,488 |
| 2024-01-22 | 8.58 | 8.66 | 7.86 | 7.95 | -6.91% | 82,669 | 67,967,917 |
| 2024-01-19 | 8.66 | 8.84 | 8.54 | 8.54 | -1.39% | 63,272 | 54,913,405 |
| 2024-01-18 | 8.61 | 8.68 | 8.28 | 8.66 | +0.23% | 101,773 | 86,013,357 |
| 2024-01-17 | 8.97 | 8.97 | 8.63 | 8.64 | -3.36% | 51,349 | 45,098,194 |
| 2024-01-16 | 9.03 | 9.08 | 8.84 | 8.94 | -1.32% | 49,614 | 44,349,158 |
| 2024-01-15 | 9.16 | 9.2 | 9.03 | 9.06 | -0.88% | 44,923 | 40,922,708 |
| 2024-01-12 | 9.24 | 9.29 | 9.02 | 9.14 | -1.3% | 69,285 | 63,275,083 |
| 2024-01-11 | 8.87 | 9.26 | 8.8 | 9.26 | +4.4% | 81,367 | 74,235,751 |
| 2024-01-10 | 9.11 | 9.15 | 8.81 | 8.87 | -2.63% | 46,890 | 41,790,015 |
| 2024-01-09 | 8.91 | 9.2 | 8.91 | 9.11 | +2.24% | 83,665 | 75,927,705 |
| 2024-01-08 | 9.03 | 9.11 | 8.9 | 8.91 | -1.33% | 56,832 | 51,064,560 |
| 2024-01-05 | 9.47 | 9.47 | 8.96 | 9.03 | -4.14% | 130,229 | 118,432,414 |
| 2024-01-04 | 9.46 | 9.5 | 9.2 | 9.42 | -0.21% | 126,300 | 118,173,591 |
| 2024-01-03 | 9.59 | 10.1 | 9.32 | 9.44 | -1.97% | 159,226 | 153,019,437 |
| 2024-01-02 | 9.66 | 9.73 | 9.47 | 9.63 | +0.42% | 58,492 | 56,075,705 |
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：