股票概览
8.57
-0.23%
-0.02
8.54
开盘价
8.76
最高价
8.45
最低价
133,353
成交量
数据更新至: 2025-03-25
技术指标
8.94
MA5 (5日均线)
9.02
MA10 (10日均线)
8.80
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 | 8.54 | 8.76 | 8.45 | 8.57 | -0.23% | 133,353 | 114,947,310 |
| 2025-03-24 | 8.9 | 8.95 | 8.35 | 8.59 | -3.48% | 310,425 | 266,732,546 |
| 2025-03-21 | 9.14 | 9.23 | 8.82 | 8.9 | -4.81% | 387,984 | 347,349,237 |
| 2025-03-20 | 9.22 | 9.45 | 9.08 | 9.35 | +0.65% | 287,620 | 266,963,144 |
| 2025-03-19 | 9.16 | 9.39 | 9.13 | 9.29 | +0.87% | 266,355 | 247,217,924 |
| 2025-03-18 | 9.16 | 9.29 | 9.1 | 9.21 | +0.44% | 199,657 | 183,495,473 |
| 2025-03-17 | 9.28 | 9.33 | 9.1 | 9.17 | -0.54% | 222,291 | 204,215,307 |
| 2025-03-14 | 8.8 | 9.25 | 8.71 | 9.22 | +4.3% | 364,865 | 329,619,069 |
| 2025-03-13 | 9.08 | 9.16 | 8.7 | 8.84 | -2.86% | 278,869 | 247,137,417 |
| 2025-03-12 | 8.86 | 9.29 | 8.82 | 9.1 | +2.94% | 452,502 | 412,359,855 |
| 2025-03-11 | 8.77 | 8.93 | 8.7 | 8.84 | -0.56% | 200,692 | 176,629,650 |
| 2025-03-10 | 8.82 | 9.01 | 8.77 | 8.89 | +0.68% | 222,127 | 196,833,417 |
| 2025-03-07 | 8.7 | 8.91 | 8.7 | 8.83 | +0.57% | 265,078 | 233,335,319 |
| 2025-03-06 | 8.4 | 8.99 | 8.39 | 8.78 | +4.77% | 412,632 | 363,157,851 |
| 2025-03-05 | 8.27 | 8.39 | 8.22 | 8.38 | +0.72% | 141,041 | 117,175,178 |
| 2025-03-04 | 8.12 | 8.37 | 8.09 | 8.32 | +1.46% | 176,355 | 146,248,777 |
| 2025-03-03 | 8.06 | 8.33 | 8 | 8.2 | +2.37% | 230,734 | 189,297,960 |
| 2025-02-28 | 8.65 | 8.69 | 7.99 | 8.01 | -7.93% | 349,324 | 288,325,014 |
| 2025-02-27 | 8.7 | 8.9 | 8.55 | 8.7 | -0.23% | 282,291 | 246,307,273 |
| 2025-02-26 | 8.7 | 8.86 | 8.65 | 8.72 | +0.23% | 239,745 | 210,054,902 |
| 2025-02-25 | 8.6 | 8.8 | 8.56 | 8.7 | -0.11% | 188,552 | 164,025,913 |
| 2025-02-24 | 8.81 | 8.81 | 8.6 | 8.71 | -1.58% | 234,918 | 204,358,640 |
| 2025-02-21 | 8.88 | 8.98 | 8.78 | 8.85 | -0.9% | 307,867 | 272,468,089 |
| 2025-02-20 | 8.8 | 8.94 | 8.68 | 8.93 | +1.36% | 303,203 | 268,435,769 |
| 2025-02-19 | 8.5 | 8.85 | 8.47 | 8.81 | +3.4% | 379,530 | 332,693,918 |
| 2025-02-18 | 8.59 | 8.81 | 8.47 | 8.52 | -0.81% | 297,764 | 257,134,608 |
| 2025-02-17 | 8.5 | 8.65 | 8.44 | 8.59 | +1.78% | 177,526 | 152,002,742 |
| 2025-02-14 | 8.52 | 8.65 | 8.42 | 8.44 | -1.75% | 209,799 | 178,864,898 |
| 2025-02-13 | 8.86 | 8.95 | 8.59 | 8.59 | -3.48% | 252,657 | 220,060,277 |
| 2025-02-12 | 8.72 | 8.98 | 8.6 | 8.9 | +2.42% | 335,965 | 296,452,180 |
| 2025-02-11 | 8.63 | 8.71 | 8.5 | 8.69 | +0.35% | 187,704 | 161,518,568 |
| 2025-02-10 | 8.67 | 8.7 | 8.51 | 8.66 | -0.46% | 246,196 | 211,491,425 |
| 2025-02-07 | 8.81 | 8.81 | 8.57 | 8.7 | -0.91% | 338,194 | 294,578,762 |
| 2025-02-06 | 8.4 | 8.78 | 8.36 | 8.78 | +3.54% | 278,965 | 240,415,969 |
| 2025-02-05 | 8.38 | 8.52 | 8.3 | 8.48 | +1.8% | 156,549 | 131,688,581 |
| 2025-01-27 | 8.56 | 8.58 | 8.32 | 8.33 | -2.34% | 137,684 | 116,422,768 |
| 2025-01-24 | 8.28 | 8.54 | 8.26 | 8.53 | +2.4% | 177,428 | 150,038,298 |
| 2025-01-23 | 8.43 | 8.55 | 8.33 | 8.33 | +0.48% | 201,093 | 169,631,600 |
| 2025-01-22 | 8.43 | 8.43 | 8.23 | 8.29 | -1.54% | 124,536 | 103,438,429 |
| 2025-01-21 | 8.25 | 8.45 | 8.17 | 8.42 | +2.56% | 186,451 | 155,256,095 |
| 2025-01-20 | 8.22 | 8.28 | 8.14 | 8.21 | +1.11% | 135,600 | 111,363,376 |
| 2025-01-17 | 8.07 | 8.19 | 8 | 8.12 | -0.12% | 107,415 | 87,139,435 |
| 2025-01-16 | 8.12 | 8.26 | 8.01 | 8.13 | +0.37% | 138,863 | 113,008,254 |
| 2025-01-15 | 8.12 | 8.24 | 8.07 | 8.1 | -0.86% | 129,068 | 105,081,215 |
| 2025-01-14 | 7.62 | 8.17 | 7.62 | 8.17 | +7.22% | 241,439 | 193,159,307 |
| 2025-01-13 | 7.58 | 7.68 | 7.39 | 7.62 | -0.26% | 118,620 | 89,657,983 |
| 2025-01-10 | 7.72 | 7.96 | 7.62 | 7.64 | -1.55% | 180,252 | 140,255,611 |
| 2025-01-09 | 7.5 | 7.9 | 7.48 | 7.76 | +2.37% | 213,608 | 165,745,869 |
| 2025-01-08 | 7.51 | 7.62 | 7.25 | 7.58 | +0.13% | 191,436 | 142,478,240 |
| 2025-01-07 | 7.42 | 7.57 | 7.38 | 7.57 | +2.16% | 117,318 | 87,769,677 |
| 2025-01-06 | 7.35 | 7.55 | 7.22 | 7.41 | +0.27% | 129,950 | 96,343,002 |
| 2025-01-03 | 7.71 | 7.75 | 7.37 | 7.39 | -3.65% | 185,573 | 139,952,759 |
| 2025-01-02 | 7.99 | 8.06 | 7.58 | 7.67 | -4.13% | 204,365 | 159,849,428 |
| 2024-12-31 | 8.28 | 8.33 | 7.94 | 8 | -3.38% | 220,684 | 179,295,269 |
| 2024-12-30 | 8.33 | 8.39 | 8.16 | 8.28 | -1.08% | 121,388 | 100,773,525 |
| 2024-12-27 | 8.34 | 8.43 | 8.28 | 8.37 | +0.84% | 159,570 | 133,699,283 |
| 2024-12-26 | 8.16 | 8.36 | 8.1 | 8.3 | +1.84% | 141,290 | 117,022,608 |
| 2024-12-25 | 8.2 | 8.26 | 7.96 | 8.15 | -0.73% | 155,153 | 125,602,242 |
| 2024-12-24 | 8.11 | 8.29 | 8.06 | 8.21 | +1.48% | 153,796 | 125,807,238 |
| 2024-12-23 | 8.44 | 8.51 | 8.02 | 8.09 | -4.94% | 236,883 | 194,720,914 |
| 2024-12-20 | 8.3 | 8.76 | 8.26 | 8.51 | +2.41% | 286,895 | 245,158,432 |
| 2024-12-19 | 8.1 | 8.37 | 8.06 | 8.31 | +0.85% | 178,489 | 147,502,508 |
| 2024-12-18 | 8.27 | 8.35 | 8.18 | 8.24 | -0.12% | 194,792 | 160,957,306 |
| 2024-12-17 | 8.62 | 8.69 | 8.22 | 8.25 | -5.06% | 319,579 | 267,554,024 |
| 2024-12-16 | 8.83 | 8.97 | 8.63 | 8.69 | -2.14% | 243,675 | 213,975,902 |
| 2024-12-13 | 9.03 | 9.09 | 8.86 | 8.88 | -2.52% | 256,115 | 229,850,777 |
| 2024-12-12 | 9.27 | 9.29 | 8.92 | 9.11 | -2.46% | 358,574 | 325,557,191 |
| 2024-12-11 | 9.3 | 9.41 | 9.17 | 9.34 | -0.74% | 306,154 | 284,003,655 |
| 2024-12-10 | 9.5 | 9.75 | 9.3 | 9.41 | +2.39% | 509,867 | 484,788,516 |
| 2024-12-09 | 9.13 | 9.44 | 9.12 | 9.19 | +0.33% | 321,820 | 298,402,197 |
| 2024-12-06 | 9.19 | 9.27 | 8.93 | 9.16 | -0.65% | 366,593 | 333,403,926 |
| 2024-12-05 | 9.2 | 9.38 | 9.11 | 9.22 | -0.32% | 397,533 | 365,774,612 |
| 2024-12-04 | 9.52 | 9.72 | 9.17 | 9.25 | -4.44% | 571,598 | 535,735,320 |
| 2024-12-03 | 9.43 | 10.23 | 9.28 | 9.68 | +0.83% | 837,450 | 818,251,704 |
| 2024-12-02 | 9.5 | 9.98 | 9.38 | 9.6 | +4.69% | 1,055,518 | 1,019,614,295 |
| 2024-11-29 | 8.57 | 9.28 | 8.48 | 9.17 | +8.01% | 895,244 | 804,880,361 |
| 2024-11-28 | 8.7 | 8.98 | 8.45 | 8.49 | -1.39% | 512,220 | 445,962,590 |
| 2024-11-27 | 7.96 | 8.61 | 7.74 | 8.61 | +8.44% | 427,467 | 350,681,195 |
| 2024-11-26 | 8.2 | 8.26 | 7.91 | 7.94 | -3.52% | 233,520 | 187,634,261 |
| 2024-11-25 | 8.2 | 8.35 | 7.98 | 8.23 | +0.49% | 237,431 | 193,349,907 |
| 2024-11-22 | 8.54 | 8.67 | 8.15 | 8.19 | -4.21% | 375,458 | 315,954,899 |
| 2024-11-21 | 8.47 | 8.72 | 8.37 | 8.55 | +0.35% | 349,713 | 298,749,528 |
| 2024-11-20 | 8.12 | 8.52 | 8.08 | 8.52 | +4.28% | 389,318 | 324,054,549 |
| 2024-11-19 | 7.85 | 8.19 | 7.85 | 8.17 | +3.55% | 245,966 | 197,523,987 |
| 2024-11-18 | 8.28 | 8.32 | 7.78 | 7.89 | -4.71% | 423,455 | 337,986,571 |
| 2024-11-15 | 8.04 | 8.49 | 8.01 | 8.28 | +2.73% | 426,870 | 352,614,782 |
| 2024-11-14 | 8.32 | 8.32 | 8.03 | 8.06 | -3.24% | 205,891 | 168,036,023 |
| 2024-11-13 | 8.4 | 8.48 | 8.14 | 8.33 | -2% | 273,871 | 226,618,004 |
| 2024-11-12 | 8.61 | 8.76 | 8.4 | 8.5 | -1.16% | 343,192 | 294,715,509 |
| 2024-11-11 | 8.33 | 8.63 | 8.33 | 8.6 | +2.38% | 305,718 | 260,430,288 |
| 2024-11-08 | 8.5 | 8.7 | 8.37 | 8.4 | -0.12% | 339,123 | 289,014,530 |
| 2024-11-07 | 8.21 | 8.41 | 8.17 | 8.41 | +2.19% | 284,275 | 237,016,495 |
| 2024-11-06 | 8.41 | 8.41 | 8.15 | 8.23 | -1.44% | 274,470 | 227,471,228 |
| 2024-11-05 | 8 | 8.45 | 7.92 | 8.35 | +4.24% | 379,280 | 312,368,493 |
| 2024-11-04 | 7.74 | 8.09 | 7.72 | 8.01 | +3.22% | 205,478 | 164,280,627 |
| 2024-11-01 | 8.16 | 8.27 | 7.75 | 7.76 | -5.83% | 355,226 | 281,872,038 |
| 2024-10-31 | 8.28 | 8.48 | 8.19 | 8.24 | -0.84% | 303,212 | 252,631,659 |
| 2024-10-30 | 8.2 | 8.39 | 8.08 | 8.31 | +0.36% | 296,074 | 243,477,955 |
| 2024-10-29 | 8.5 | 8.56 | 8.21 | 8.28 | -3.72% | 394,285 | 329,211,000 |
| 2024-10-28 | 8.17 | 8.73 | 8.1 | 8.6 | +5.52% | 567,542 | 477,842,489 |
| 2024-10-25 | 8.02 | 8.43 | 7.83 | 8.15 | +0.37% | 473,285 | 381,759,349 |
| 2024-10-24 | 7.98 | 8.14 | 7.96 | 8.12 | +1.5% | 228,132 | 184,235,796 |
| 2024-10-23 | 8.03 | 8.15 | 7.93 | 8 | -1.11% | 226,603 | 182,172,627 |
| 2024-10-22 | 7.93 | 8.18 | 7.87 | 8.09 | +2.02% | 285,316 | 229,484,154 |
| 2024-10-21 | 7.96 | 8.13 | 7.86 | 7.93 | +0.13% | 316,475 | 252,445,762 |
| 2024-10-18 | 7.51 | 8.05 | 7.49 | 7.92 | +5.46% | 297,646 | 231,993,206 |
| 2024-10-17 | 7.61 | 7.72 | 7.51 | 7.51 | -0.66% | 174,251 | 132,872,931 |
| 2024-10-16 | 7.63 | 7.76 | 7.49 | 7.56 | -1.82% | 256,771 | 195,393,918 |
| 2024-10-15 | 7.9 | 8 | 7.67 | 7.7 | -3.75% | 279,827 | 219,715,439 |
| 2024-10-14 | 7.86 | 8.01 | 7.56 | 8 | +2.56% | 364,259 | 284,734,090 |
| 2024-10-11 | 8.18 | 8.32 | 7.67 | 7.8 | -5.22% | 428,497 | 340,599,571 |
| 2024-10-10 | 8.31 | 8.59 | 8.02 | 8.23 | -0.84% | 516,770 | 430,144,668 |
| 2024-10-09 | 8.2 | 9.04 | 7.95 | 8.3 | -2.24% | 839,285 | 718,920,038 |
| 2024-10-08 | 8.78 | 8.78 | 7.7 | 8.49 | +15.67% | 650,113 | 534,240,249 |
| 2024-09-30 | 6.66 | 7.45 | 6.52 | 7.34 | +14.51% | 474,455 | 330,962,129 |
| 2024-09-27 | 6.09 | 6.53 | 6.09 | 6.41 | +5.25% | 325,745 | 205,165,411 |
| 2024-09-26 | 5.73 | 6.1 | 5.7 | 6.09 | +6.28% | 241,928 | 143,216,355 |
| 2024-09-25 | 5.71 | 5.92 | 5.71 | 5.73 | +0.35% | 196,944 | 114,268,345 |
| 2024-09-24 | 5.61 | 5.71 | 5.41 | 5.71 | +2.51% | 220,641 | 123,108,649 |
| 2024-09-23 | 5.51 | 5.63 | 5.47 | 5.57 | +0.91% | 78,815 | 43,926,727 |
| 2024-09-20 | 5.6 | 5.63 | 5.48 | 5.52 | -0.9% | 74,495 | 41,204,777 |
| 2024-09-19 | 5.58 | 5.65 | 5.5 | 5.57 | +0.91% | 80,620 | 44,914,907 |
| 2024-09-18 | 5.53 | 5.62 | 5.39 | 5.52 | -0.54% | 68,698 | 37,711,322 |
| 2024-09-13 | 5.65 | 5.68 | 5.54 | 5.55 | -1.77% | 56,785 | 31,802,925 |
| 2024-09-12 | 5.71 | 5.77 | 5.65 | 5.65 | -0.88% | 52,466 | 30,019,881 |
| 2024-09-11 | 5.76 | 5.76 | 5.67 | 5.7 | -1.21% | 49,233 | 28,096,654 |
| 2024-09-10 | 5.72 | 5.79 | 5.6 | 5.77 | +0.7% | 74,908 | 42,660,521 |
| 2024-09-09 | 5.72 | 5.8 | 5.69 | 5.73 | -0.52% | 52,484 | 30,107,881 |
| 2024-09-06 | 5.84 | 5.88 | 5.74 | 5.76 | -1.37% | 68,432 | 39,741,319 |
| 2024-09-05 | 5.86 | 5.92 | 5.79 | 5.84 | -0.68% | 91,115 | 53,280,890 |
| 2024-09-04 | 5.81 | 5.9 | 5.77 | 5.88 | +0.51% | 66,249 | 38,656,174 |
| 2024-09-03 | 5.77 | 5.88 | 5.71 | 5.85 | +2.09% | 80,285 | 46,665,136 |
| 2024-09-02 | 5.82 | 5.94 | 5.72 | 5.73 | -1.88% | 126,944 | 74,076,142 |
| 2024-08-30 | 5.68 | 5.93 | 5.64 | 5.84 | +2.64% | 125,374 | 73,119,366 |
| 2024-08-29 | 5.5 | 5.75 | 5.49 | 5.69 | +2.89% | 98,806 | 55,875,891 |
| 2024-08-28 | 5.47 | 5.62 | 5.46 | 5.53 | +0.73% | 67,249 | 37,249,295 |
| 2024-08-27 | 5.61 | 5.62 | 5.45 | 5.49 | -2.31% | 97,175 | 53,644,396 |
| 2024-08-26 | 5.58 | 5.68 | 5.56 | 5.62 | +0.18% | 65,799 | 36,974,643 |
| 2024-08-23 | 5.6 | 5.68 | 5.54 | 5.61 | -1.23% | 88,344 | 49,431,067 |
| 2024-08-22 | 5.93 | 5.94 | 5.63 | 5.68 | -3.89% | 165,527 | 94,302,188 |
| 2024-08-21 | 5.89 | 5.94 | 5.86 | 5.91 | +0.17% | 67,607 | 39,894,213 |
| 2024-08-20 | 6.13 | 6.13 | 5.84 | 5.9 | -3.75% | 179,545 | 106,688,327 |
| 2024-08-19 | 6.04 | 6.14 | 5.99 | 6.13 | +2% | 108,467 | 66,055,222 |
| 2024-08-16 | 5.98 | 6.06 | 5.97 | 6.01 | +0.5% | 77,428 | 46,519,269 |
| 2024-08-15 | 5.94 | 6.04 | 5.88 | 5.98 | +0.5% | 109,025 | 65,076,256 |
| 2024-08-14 | 6 | 6.01 | 5.92 | 5.95 | -0.83% | 56,378 | 33,592,080 |
| 2024-08-13 | 5.91 | 6.01 | 5.89 | 6 | +1.01% | 69,742 | 41,582,276 |
| 2024-08-12 | 5.94 | 6 | 5.9 | 5.94 | -0.17% | 70,016 | 41,610,085 |
| 2024-08-09 | 6.02 | 6.09 | 5.94 | 5.95 | -0.83% | 72,135 | 43,289,210 |
| 2024-08-08 | 5.97 | 6.06 | 5.92 | 6 | -0.17% | 78,612 | 47,061,250 |
| 2024-08-07 | 5.96 | 6.11 | 5.93 | 6.01 | +0.5% | 87,958 | 52,745,906 |
| 2024-08-06 | 5.99 | 6.06 | 5.88 | 5.98 | +1.01% | 99,748 | 59,458,761 |
| 2024-08-05 | 6.1 | 6.2 | 5.91 | 5.92 | -4.21% | 137,560 | 83,076,262 |
| 2024-08-02 | 6.33 | 6.39 | 6.16 | 6.18 | -3.29% | 114,391 | 71,766,738 |
| 2024-08-01 | 6.37 | 6.44 | 6.32 | 6.39 | +0.47% | 134,469 | 85,831,739 |
| 2024-07-31 | 6.03 | 6.39 | 6 | 6.36 | +5.12% | 214,007 | 133,634,966 |
| 2024-07-30 | 5.96 | 6.07 | 5.87 | 6.05 | +0.83% | 106,388 | 63,575,075 |
| 2024-07-29 | 6.08 | 6.09 | 5.96 | 6 | -0.99% | 106,779 | 64,142,104 |
| 2024-07-26 | 5.95 | 6.1 | 5.92 | 6.06 | +2.54% | 133,572 | 80,778,980 |
| 2024-07-25 | 6.02 | 6.03 | 5.87 | 5.91 | -1.66% | 154,858 | 91,839,909 |
| 2024-07-24 | 6.03 | 6.08 | 5.96 | 6.01 | -0.5% | 144,001 | 86,711,595 |
| 2024-07-23 | 6.21 | 6.28 | 6.02 | 6.04 | -3.36% | 144,023 | 88,518,779 |
| 2024-07-22 | 6.32 | 6.4 | 6.16 | 6.25 | -0.64% | 137,910 | 86,109,847 |
| 2024-07-19 | 6.4 | 6.53 | 6.27 | 6.29 | +2.95% | 263,736 | 168,756,994 |
| 2024-07-18 | 6.16 | 6.18 | 5.95 | 6.11 | -1.77% | 136,400 | 82,853,506 |
| 2024-07-17 | 6.45 | 6.48 | 6.19 | 6.22 | -4.01% | 145,336 | 91,380,183 |
| 2024-07-16 | 6.44 | 6.55 | 6.4 | 6.48 | 0% | 104,182 | 67,492,015 |
| 2024-07-15 | 6.53 | 6.6 | 6.44 | 6.48 | -1.52% | 94,597 | 61,587,998 |
| 2024-07-12 | 6.54 | 6.61 | 6.48 | 6.58 | +0.3% | 98,549 | 64,518,980 |
| 2024-07-11 | 6.55 | 6.64 | 6.46 | 6.56 | +1.55% | 173,190 | 113,563,034 |
| 2024-07-10 | 6.45 | 6.62 | 6.39 | 6.46 | +0.16% | 154,197 | 100,442,503 |
| 2024-07-09 | 6.12 | 6.46 | 6.11 | 6.45 | +5.05% | 181,729 | 114,794,191 |
| 2024-07-08 | 6.25 | 6.25 | 6.1 | 6.14 | -1.76% | 106,198 | 65,372,874 |
| 2024-07-05 | 6.18 | 6.29 | 6.05 | 6.25 | +1.46% | 162,754 | 100,252,556 |
| 2024-07-04 | 6.3 | 6.52 | 6.16 | 6.16 | -1.44% | 198,690 | 125,702,691 |
| 2024-07-03 | 6.26 | 6.34 | 6.2 | 6.25 | -0.16% | 139,651 | 87,329,661 |
| 2024-07-02 | 6.4 | 6.43 | 6.16 | 6.26 | -2.19% | 199,823 | 125,090,241 |
| 2024-07-01 | 6.48 | 6.51 | 6.28 | 6.4 | -1.69% | 188,878 | 120,398,767 |
| 2024-06-28 | 6.39 | 6.57 | 6.37 | 6.51 | +1.88% | 134,144 | 87,183,539 |
| 2024-06-27 | 6.7 | 6.72 | 6.35 | 6.39 | -5.33% | 172,567 | 112,356,802 |
| 2024-06-26 | 6.55 | 6.77 | 6.42 | 6.75 | +3.21% | 148,757 | 98,559,254 |
| 2024-06-25 | 6.55 | 6.77 | 6.46 | 6.54 | -0.3% | 136,099 | 89,915,946 |
| 2024-06-24 | 6.79 | 6.82 | 6.53 | 6.56 | -4.65% | 161,484 | 107,356,338 |
| 2024-06-21 | 6.91 | 6.96 | 6.77 | 6.88 | -1.15% | 180,909 | 124,100,392 |
| 2024-06-20 | 6.78 | 7.04 | 6.77 | 6.96 | +2.05% | 298,314 | 207,351,720 |
| 2024-06-19 | 6.87 | 6.92 | 6.82 | 6.82 | -1.02% | 108,484 | 74,376,391 |
| 2024-06-18 | 6.73 | 6.89 | 6.69 | 6.89 | +2.38% | 156,662 | 107,069,495 |
| 2024-06-17 | 6.55 | 6.84 | 6.52 | 6.73 | +2.28% | 162,140 | 108,874,303 |
| 2024-06-14 | 6.37 | 6.62 | 6.32 | 6.58 | +2.49% | 129,521 | 84,303,083 |
| 2024-06-13 | 6.51 | 6.58 | 6.38 | 6.42 | -1.23% | 77,517 | 50,021,419 |
| 2024-06-12 | 6.45 | 6.59 | 6.42 | 6.5 | +0.15% | 110,480 | 72,032,539 |
| 2024-06-11 | 6.41 | 6.65 | 6.28 | 6.49 | +0.93% | 144,028 | 92,455,719 |
| 2024-06-07 | 6.4 | 6.45 | 6.33 | 6.43 | +1.58% | 107,633 | 68,842,152 |
| 2024-06-06 | 6.52 | 6.63 | 6.26 | 6.33 | -3.65% | 196,327 | 125,138,305 |
| 2024-06-05 | 6.67 | 6.7 | 6.56 | 6.57 | -2.09% | 112,288 | 74,341,811 |
| 2024-06-04 | 6.73 | 6.79 | 6.57 | 6.71 | -0.74% | 145,623 | 96,892,632 |
| 2024-06-03 | 6.87 | 6.93 | 6.68 | 6.76 | -1.74% | 139,730 | 95,072,967 |
| 2024-05-31 | 6.72 | 6.92 | 6.72 | 6.88 | +2.38% | 150,588 | 103,207,026 |
| 2024-05-30 | 6.72 | 6.83 | 6.69 | 6.72 | -0.74% | 104,966 | 70,914,947 |
| 2024-05-29 | 6.65 | 6.81 | 6.65 | 6.77 | +0.89% | 102,259 | 68,957,309 |
| 2024-05-28 | 6.8 | 6.84 | 6.69 | 6.71 | -1.9% | 122,548 | 82,474,073 |
| 2024-05-27 | 6.7 | 6.87 | 6.64 | 6.84 | +2.7% | 164,602 | 111,051,765 |
| 2024-05-24 | 6.68 | 6.76 | 6.6 | 6.66 | +0.15% | 129,532 | 86,678,223 |
| 2024-05-23 | 6.78 | 6.79 | 6.6 | 6.65 | -2.21% | 168,929 | 112,943,665 |
| 2024-05-22 | 6.9 | 6.95 | 6.77 | 6.8 | -1.88% | 150,410 | 102,795,380 |
| 2024-05-21 | 6.86 | 6.95 | 6.81 | 6.93 | +0.29% | 144,516 | 99,477,426 |
| 2024-05-20 | 7.13 | 7.15 | 6.82 | 6.91 | -3.22% | 312,707 | 217,814,854 |
| 2024-05-17 | 7.09 | 7.23 | 7.06 | 7.14 | +0.85% | 149,690 | 106,784,524 |
| 2024-05-16 | 7.03 | 7.19 | 7.01 | 7.08 | +1.43% | 161,288 | 114,389,265 |
| 2024-05-15 | 7.08 | 7.15 | 6.96 | 6.98 | -2.24% | 150,593 | 105,978,424 |
| 2024-05-14 | 7.03 | 7.18 | 7.02 | 7.14 | +1.42% | 189,965 | 135,199,867 |
| 2024-05-13 | 6.98 | 7.16 | 6.93 | 7.04 | -1.12% | 204,203 | 143,985,331 |
| 2024-05-10 | 7.38 | 7.38 | 7.07 | 7.12 | -3.78% | 377,972 | 270,344,192 |
| 2024-05-09 | 7.36 | 7.43 | 7.27 | 7.4 | -0.27% | 211,325 | 155,559,739 |
| 2024-05-08 | 7.45 | 7.63 | 7.36 | 7.42 | -1.07% | 245,251 | 183,308,039 |
| 2024-05-07 | 7.57 | 7.65 | 7.41 | 7.5 | -2.6% | 376,900 | 283,114,283 |
| 2024-05-06 | 7.35 | 7.84 | 7.17 | 7.7 | +5.91% | 532,842 | 398,587,672 |
| 2024-04-30 | 6.96 | 7.34 | 6.9 | 7.27 | +4.91% | 442,781 | 318,286,876 |
| 2024-04-29 | 6.97 | 7.08 | 6.87 | 6.93 | -0.86% | 356,610 | 247,533,756 |
| 2024-04-26 | 6.65 | 7 | 6.61 | 6.99 | +4.64% | 377,340 | 260,465,206 |
| 2024-04-25 | 6.78 | 6.96 | 6.63 | 6.68 | -1.33% | 409,365 | 277,722,752 |
| 2024-04-24 | 6.85 | 7.08 | 6.67 | 6.77 | +0.59% | 628,946 | 434,242,275 |
| 2024-04-23 | 6.85 | 6.85 | 6.63 | 6.73 | -1.32% | 312,270 | 209,341,882 |
| 2024-04-22 | 6.42 | 6.87 | 6.32 | 6.82 | +5.41% | 472,394 | 317,107,892 |
| 2024-04-19 | 6.43 | 6.66 | 6.33 | 6.47 | -0.77% | 232,435 | 150,441,061 |
| 2024-04-18 | 6.47 | 6.65 | 6.37 | 6.52 | 0% | 267,221 | 174,680,096 |
| 2024-04-17 | 5.97 | 6.54 | 5.95 | 6.52 | +13% | 370,345 | 232,643,051 |
| 2024-04-16 | 6.23 | 6.25 | 5.74 | 5.77 | -8.41% | 325,689 | 193,336,126 |
| 2024-04-15 | 6.45 | 6.51 | 6.16 | 6.3 | -2.93% | 276,464 | 175,478,818 |
| 2024-04-12 | 6.52 | 6.62 | 6.39 | 6.49 | -1.96% | 333,499 | 216,537,213 |
| 2024-04-11 | 6.29 | 6.68 | 6.22 | 6.62 | +3.44% | 460,890 | 297,586,598 |
| 2024-04-10 | 6.19 | 6.52 | 6.15 | 6.4 | +3.9% | 444,670 | 284,255,749 |
| 2024-04-09 | 6.13 | 6.2 | 6.07 | 6.16 | +0.16% | 111,694 | 68,416,205 |
| 2024-04-08 | 6.08 | 6.25 | 6.07 | 6.15 | +0.16% | 141,663 | 87,754,277 |
| 2024-04-03 | 6.18 | 6.21 | 6.05 | 6.14 | -1.29% | 109,443 | 66,933,794 |
| 2024-04-02 | 6.21 | 6.27 | 6.14 | 6.22 | -0.16% | 110,610 | 68,719,381 |
| 2024-04-01 | 6.1 | 6.26 | 6.1 | 6.23 | +2.3% | 138,906 | 86,133,634 |
| 2024-03-29 | 6.02 | 6.13 | 5.97 | 6.09 | +1.5% | 97,114 | 58,739,925 |
| 2024-03-28 | 5.91 | 6.09 | 5.9 | 6 | +1.52% | 96,342 | 57,949,269 |
| 2024-03-27 | 6.14 | 6.14 | 5.88 | 5.91 | -3.75% | 126,029 | 76,018,002 |
| 2024-03-26 | 6.04 | 6.17 | 6.01 | 6.14 | +1.82% | 126,216 | 76,803,216 |
| 2024-03-25 | 6.13 | 6.2 | 6.02 | 6.03 | -1.95% | 128,985 | 79,011,982 |
| 2024-03-22 | 6.25 | 6.25 | 6.1 | 6.15 | -0.81% | 160,645 | 99,086,401 |
| 2024-03-21 | 6.35 | 6.37 | 6.16 | 6.2 | -2.82% | 235,889 | 146,922,070 |
| 2024-03-20 | 6.28 | 6.39 | 6.25 | 6.38 | +1.59% | 155,818 | 98,837,872 |
| 2024-03-19 | 6.24 | 6.33 | 6.21 | 6.28 | +0.32% | 129,865 | 81,560,235 |
| 2024-03-18 | 6.26 | 6.32 | 6.2 | 6.26 | +1.46% | 172,347 | 107,944,133 |
| 2024-03-15 | 6.07 | 6.18 | 6.02 | 6.17 | +1.48% | 141,246 | 86,418,211 |
| 2024-03-14 | 6.08 | 6.16 | 6 | 6.08 | -0.33% | 135,392 | 82,312,499 |
| 2024-03-13 | 6.1 | 6.17 | 6.05 | 6.1 | -0.33% | 141,001 | 86,053,192 |
| 2024-03-12 | 5.99 | 6.12 | 5.91 | 6.12 | +3.55% | 216,683 | 130,697,228 |
| 2024-03-11 | 5.79 | 5.92 | 5.77 | 5.91 | +1.72% | 104,344 | 61,179,790 |
| 2024-03-08 | 5.76 | 5.82 | 5.7 | 5.81 | +0.52% | 78,237 | 45,101,039 |
| 2024-03-07 | 5.85 | 5.93 | 5.76 | 5.78 | -0.17% | 133,276 | 78,067,292 |
| 2024-03-06 | 5.74 | 5.87 | 5.68 | 5.79 | +0.87% | 96,629 | 55,848,496 |
| 2024-03-05 | 5.84 | 5.84 | 5.66 | 5.74 | -2.21% | 149,016 | 85,488,130 |
| 2024-03-04 | 5.93 | 5.98 | 5.79 | 5.87 | -1.51% | 137,800 | 80,695,624 |
| 2024-03-01 | 5.91 | 5.97 | 5.83 | 5.96 | +1.71% | 145,348 | 85,896,881 |
| 2024-02-29 | 5.53 | 5.87 | 5.5 | 5.86 | +5.78% | 159,463 | 91,458,303 |
| 2024-02-28 | 5.98 | 6.02 | 5.51 | 5.54 | -7.2% | 236,369 | 137,600,602 |
| 2024-02-27 | 5.76 | 5.98 | 5.73 | 5.97 | +3.11% | 156,087 | 92,377,962 |
| 2024-02-26 | 5.72 | 5.91 | 5.69 | 5.79 | +1.22% | 157,971 | 91,502,515 |
| 2024-02-23 | 5.63 | 5.74 | 5.56 | 5.72 | +1.6% | 130,975 | 73,860,663 |
| 2024-02-22 | 5.55 | 5.65 | 5.53 | 5.63 | +0.72% | 109,996 | 61,573,749 |
| 2024-02-21 | 5.43 | 5.72 | 5.4 | 5.59 | +2.19% | 180,047 | 101,180,178 |
| 2024-02-20 | 5.5 | 5.5 | 5.4 | 5.47 | -1.62% | 92,742 | 50,473,591 |
| 2024-02-19 | 5.53 | 5.59 | 5.41 | 5.56 | +1.46% | 156,679 | 86,535,408 |
| 2024-02-08 | 5.07 | 5.48 | 5.07 | 5.48 | +8.09% | 183,889 | 97,697,232 |
| 2024-02-07 | 4.98 | 5.23 | 4.9 | 5.07 | +2.42% | 193,548 | 98,436,687 |
| 2024-02-06 | 4.61 | 5.06 | 4.42 | 4.95 | +7.38% | 158,665 | 76,197,753 |
| 2024-02-05 | 4.87 | 4.87 | 4.35 | 4.61 | -6.49% | 170,879 | 79,316,525 |
| 2024-02-02 | 5.08 | 5.17 | 4.75 | 4.93 | -2.76% | 129,265 | 64,162,164 |
| 2024-02-01 | 5.02 | 5.17 | 4.96 | 5.07 | -0.2% | 97,397 | 49,418,656 |
| 2024-01-31 | 5.32 | 5.36 | 5.07 | 5.08 | -4.69% | 125,025 | 64,915,635 |
| 2024-01-30 | 5.44 | 5.54 | 5.31 | 5.33 | -2.56% | 87,692 | 47,526,528 |
| 2024-01-29 | 5.7 | 5.74 | 5.45 | 5.47 | -4.2% | 111,746 | 61,938,444 |
| 2024-01-26 | 5.79 | 5.84 | 5.69 | 5.71 | -1.89% | 122,866 | 70,845,209 |
| 2024-01-25 | 5.7 | 5.83 | 5.62 | 5.82 | +1.93% | 144,875 | 83,408,698 |
| 2024-01-24 | 5.6 | 5.72 | 5.48 | 5.71 | +1.96% | 139,403 | 78,229,563 |
| 2024-01-23 | 5.52 | 5.63 | 5.46 | 5.6 | +0.9% | 126,189 | 69,938,641 |
| 2024-01-22 | 5.76 | 5.81 | 5.51 | 5.55 | -3.98% | 173,792 | 98,230,847 |
| 2024-01-19 | 5.93 | 5.95 | 5.77 | 5.78 | -2.86% | 102,369 | 59,828,512 |
| 2024-01-18 | 5.98 | 6.02 | 5.76 | 5.95 | -1% | 170,352 | 100,206,187 |
| 2024-01-17 | 6.14 | 6.16 | 6.01 | 6.01 | -3.22% | 102,030 | 62,031,430 |
| 2024-01-16 | 6.13 | 6.21 | 6.05 | 6.21 | +1.14% | 109,157 | 66,983,466 |
| 2024-01-15 | 6.13 | 6.23 | 6.06 | 6.14 | -0.97% | 100,449 | 61,769,630 |
| 2024-01-12 | 6.39 | 6.43 | 6.19 | 6.2 | -2.97% | 172,730 | 108,767,361 |
| 2024-01-11 | 6.26 | 6.41 | 6.23 | 6.39 | +1.91% | 156,451 | 99,061,885 |
| 2024-01-10 | 6.35 | 6.44 | 6.2 | 6.27 | -1.88% | 183,745 | 115,846,586 |
| 2024-01-09 | 6.29 | 6.54 | 6.29 | 6.39 | +1.59% | 223,346 | 143,256,555 |
| 2024-01-08 | 6.3 | 6.37 | 6.22 | 6.29 | -0.47% | 139,212 | 87,711,886 |
| 2024-01-05 | 6.52 | 6.55 | 6.28 | 6.32 | -3.22% | 205,224 | 131,407,836 |
| 2024-01-04 | 6.57 | 6.63 | 6.48 | 6.53 | -0.76% | 181,266 | 118,684,351 |
| 2024-01-03 | 6.73 | 6.75 | 6.48 | 6.58 | -1.79% | 218,459 | 143,700,797 |
| 2024-01-02 | 6.83 | 6.92 | 6.68 | 6.7 | -1.33% | 263,947 | 179,329,043 |
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：