股票概览
8.41
+0.72%
+0.06
8.36
开盘价
8.43
最高价
8.24
最低价
59,586
成交量
数据更新至: 2025-03-25
技术指标
8.70
MA5 (5日均线)
8.83
MA10 (10日均线)
9.03
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 | 8.36 | 8.43 | 8.24 | 8.41 | +0.72% | 59,586 | 49,736,641 |
| 2025-03-24 | 8.72 | 8.75 | 8.14 | 8.35 | -4.02% | 163,986 | 137,548,555 |
| 2025-03-21 | 8.86 | 8.92 | 8.65 | 8.7 | -2.36% | 132,362 | 115,903,314 |
| 2025-03-20 | 9.12 | 9.17 | 8.89 | 8.91 | -2.3% | 179,610 | 161,851,261 |
| 2025-03-19 | 9.22 | 9.39 | 9.04 | 9.12 | -1.94% | 240,692 | 220,460,271 |
| 2025-03-18 | 9.05 | 9.9 | 9.01 | 9.3 | +4.49% | 389,832 | 366,586,304 |
| 2025-03-17 | 8.87 | 9.05 | 8.75 | 8.9 | +0.56% | 125,362 | 111,511,245 |
| 2025-03-14 | 8.67 | 8.91 | 8.49 | 8.85 | +1.61% | 167,916 | 146,418,312 |
| 2025-03-13 | 8.95 | 9.03 | 8.64 | 8.71 | -3.44% | 172,540 | 151,163,459 |
| 2025-03-12 | 8.89 | 9.15 | 8.83 | 9.02 | +1.92% | 178,104 | 160,217,470 |
| 2025-03-11 | 8.74 | 8.92 | 8.72 | 8.85 | -1.99% | 187,012 | 164,436,626 |
| 2025-03-10 | 9.06 | 9.13 | 8.91 | 9.03 | -0.33% | 154,509 | 139,071,433 |
| 2025-03-07 | 9.34 | 9.34 | 9.01 | 9.06 | -3.82% | 273,440 | 249,896,144 |
| 2025-03-06 | 9.2 | 9.49 | 9.18 | 9.42 | +3.74% | 340,887 | 319,385,297 |
| 2025-03-05 | 9.26 | 9.35 | 8.89 | 9.08 | -1.41% | 291,470 | 262,847,908 |
| 2025-03-04 | 9.53 | 9.56 | 9.1 | 9.21 | -6.5% | 450,738 | 418,116,419 |
| 2025-03-03 | 9.21 | 10.13 | 9.2 | 9.85 | +6.83% | 636,893 | 622,015,016 |
| 2025-02-28 | 9.29 | 9.95 | 9.07 | 9.22 | -2.43% | 473,292 | 447,907,721 |
| 2025-02-27 | 9.17 | 9.74 | 9.15 | 9.45 | +3.28% | 543,052 | 512,916,281 |
| 2025-02-26 | 9.12 | 9.4 | 9.05 | 9.15 | +2.23% | 343,508 | 316,541,623 |
| 2025-02-25 | 8.93 | 9.18 | 8.8 | 8.95 | -1.43% | 267,537 | 240,762,831 |
| 2025-02-24 | 9.15 | 9.44 | 8.95 | 9.08 | -1.73% | 350,339 | 318,092,376 |
| 2025-02-21 | 9 | 9.53 | 9 | 9.24 | +1.09% | 519,346 | 481,317,559 |
| 2025-02-20 | 9.4 | 9.45 | 9.1 | 9.14 | -5.19% | 551,105 | 507,185,644 |
| 2025-02-19 | 9.25 | 9.74 | 8.99 | 9.64 | +0.21% | 968,927 | 914,326,580 |
| 2025-02-18 | 8.15 | 9.62 | 8.15 | 9.62 | +19.95% | 1,076,149 | 1,015,198,406 |
| 2025-02-17 | 7.95 | 8.03 | 7.91 | 8.02 | +1.13% | 71,733 | 57,231,770 |
| 2025-02-14 | 7.89 | 8.05 | 7.85 | 7.93 | +0.51% | 66,302 | 52,835,230 |
| 2025-02-13 | 7.99 | 8.08 | 7.88 | 7.89 | -1.38% | 81,105 | 64,746,830 |
| 2025-02-12 | 7.91 | 8 | 7.88 | 8 | +1.27% | 70,454 | 55,953,639 |
| 2025-02-11 | 8.01 | 8.09 | 7.8 | 7.9 | -0.75% | 85,837 | 67,977,254 |
| 2025-02-10 | 7.8 | 7.98 | 7.8 | 7.96 | +2.58% | 82,766 | 65,208,080 |
| 2025-02-07 | 7.67 | 7.84 | 7.61 | 7.76 | +1.84% | 98,521 | 76,321,172 |
| 2025-02-06 | 7.42 | 7.63 | 7.32 | 7.62 | +2.7% | 72,644 | 54,538,861 |
| 2025-02-05 | 7.31 | 7.43 | 7.25 | 7.42 | +3.34% | 64,141 | 47,210,404 |
| 2025-01-27 | 7.42 | 7.49 | 7.17 | 7.18 | -2.58% | 56,475 | 41,295,417 |
| 2025-01-24 | 7.25 | 7.4 | 7.15 | 7.37 | +1.66% | 59,294 | 43,145,472 |
| 2025-01-23 | 7.29 | 7.44 | 7.22 | 7.25 | +0.69% | 74,024 | 54,496,260 |
| 2025-01-22 | 7.39 | 7.39 | 7.18 | 7.2 | -2.04% | 52,844 | 38,329,814 |
| 2025-01-21 | 7.45 | 7.5 | 7.28 | 7.35 | -3.16% | 99,772 | 73,335,803 |
| 2025-01-20 | 7.54 | 7.67 | 7.45 | 7.59 | +1.34% | 51,477 | 39,014,073 |
| 2025-01-17 | 7.5 | 7.58 | 7.42 | 7.49 | -0.79% | 47,792 | 35,799,495 |
| 2025-01-16 | 7.55 | 7.71 | 7.48 | 7.55 | +0.27% | 54,876 | 41,654,093 |
| 2025-01-15 | 7.6 | 7.66 | 7.47 | 7.53 | -0.92% | 54,794 | 41,363,282 |
| 2025-01-14 | 7.24 | 7.6 | 7.2 | 7.6 | +5.7% | 74,269 | 55,423,235 |
| 2025-01-13 | 7.15 | 7.28 | 6.94 | 7.19 | +0.56% | 43,673 | 31,138,870 |
| 2025-01-10 | 7.49 | 7.58 | 7.15 | 7.15 | -4.41% | 49,626 | 36,506,023 |
| 2025-01-09 | 7.42 | 7.59 | 7.41 | 7.48 | -0.13% | 41,607 | 31,288,803 |
| 2025-01-08 | 7.55 | 7.59 | 7.24 | 7.49 | -1.45% | 72,621 | 53,892,989 |
| 2025-01-07 | 7.25 | 7.6 | 7.25 | 7.6 | +4.83% | 78,082 | 58,169,447 |
| 2025-01-06 | 7.22 | 7.35 | 6.97 | 7.25 | +0.42% | 55,884 | 40,338,303 |
| 2025-01-03 | 7.66 | 7.71 | 7.21 | 7.22 | -5.74% | 75,292 | 55,805,629 |
| 2025-01-02 | 7.87 | 7.96 | 7.56 | 7.66 | -2.79% | 73,488 | 56,984,547 |
| 2024-12-31 | 8.13 | 8.19 | 7.86 | 7.88 | -2.72% | 56,910 | 45,455,626 |
| 2024-12-30 | 8.25 | 8.37 | 8 | 8.1 | -2.29% | 50,431 | 40,916,116 |
| 2024-12-27 | 8.17 | 8.41 | 8.17 | 8.29 | +1.22% | 57,338 | 47,777,155 |
| 2024-12-26 | 8.1 | 8.27 | 8.06 | 8.19 | +1.49% | 52,294 | 42,848,260 |
| 2024-12-25 | 8.4 | 8.46 | 7.99 | 8.07 | -4.72% | 94,849 | 77,058,324 |
| 2024-12-24 | 8.4 | 8.6 | 8.33 | 8.47 | +1.93% | 70,605 | 59,737,306 |
| 2024-12-23 | 8.91 | 9.03 | 8.3 | 8.31 | -7.15% | 125,412 | 107,434,170 |
| 2024-12-20 | 8.97 | 9.1 | 8.87 | 8.95 | 0% | 69,836 | 62,703,281 |
| 2024-12-19 | 8.77 | 8.98 | 8.67 | 8.95 | +1.82% | 77,191 | 68,540,076 |
| 2024-12-18 | 8.95 | 8.96 | 8.67 | 8.79 | -0.57% | 75,359 | 66,405,266 |
| 2024-12-17 | 9.15 | 9.21 | 8.8 | 8.84 | -3.7% | 135,120 | 121,146,102 |
| 2024-12-16 | 9.27 | 9.4 | 9.12 | 9.18 | -1.08% | 84,351 | 77,942,369 |
| 2024-12-13 | 9.5 | 9.55 | 9.26 | 9.28 | -3.03% | 123,262 | 115,425,419 |
| 2024-12-12 | 9.65 | 9.71 | 9.48 | 9.57 | -0.93% | 110,561 | 105,783,596 |
| 2024-12-11 | 9.6 | 9.78 | 9.55 | 9.66 | -0.1% | 124,379 | 119,862,113 |
| 2024-12-10 | 9.99 | 10.12 | 9.66 | 9.67 | -1.23% | 226,521 | 222,577,516 |
| 2024-12-09 | 9.58 | 9.89 | 9.5 | 9.79 | +2.41% | 234,120 | 228,158,294 |
| 2024-12-06 | 9.3 | 9.58 | 9.13 | 9.56 | +3.24% | 219,519 | 207,646,934 |
| 2024-12-05 | 9.07 | 9.38 | 9.03 | 9.26 | +2.21% | 117,878 | 108,801,358 |
| 2024-12-04 | 9.27 | 9.27 | 9.01 | 9.06 | -2.37% | 112,687 | 103,027,310 |
| 2024-12-03 | 9.3 | 9.34 | 9.16 | 9.28 | +0.11% | 129,755 | 120,080,899 |
| 2024-12-02 | 9.16 | 9.31 | 9.06 | 9.27 | +1.2% | 136,434 | 125,848,047 |
| 2024-11-29 | 9.11 | 9.27 | 8.88 | 9.16 | +0.55% | 193,171 | 175,831,575 |
| 2024-11-28 | 9.24 | 9.37 | 9.1 | 9.11 | -1.51% | 136,415 | 125,880,451 |
| 2024-11-27 | 9.39 | 9.4 | 8.82 | 9.25 | -1.8% | 197,029 | 178,180,653 |
| 2024-11-26 | 9.5 | 10.14 | 9.38 | 9.42 | -1.88% | 207,879 | 201,694,744 |
| 2024-11-25 | 9.36 | 9.63 | 9.24 | 9.6 | +2.67% | 169,294 | 160,398,519 |
| 2024-11-22 | 9.76 | 10 | 9.33 | 9.35 | -5.75% | 232,154 | 224,607,402 |
| 2024-11-21 | 9.91 | 10.1 | 9.6 | 9.92 | -0.8% | 283,846 | 279,884,834 |
| 2024-11-20 | 9.69 | 10.12 | 9.49 | 10 | +2.25% | 322,633 | 317,490,080 |
| 2024-11-19 | 9.1 | 9.89 | 9.1 | 9.78 | +2.19% | 321,926 | 302,205,823 |
| 2024-11-18 | 9.92 | 10.6 | 9.2 | 9.57 | -4.49% | 412,930 | 414,835,092 |
| 2024-11-15 | 9.63 | 10.64 | 9.52 | 10.02 | +1.73% | 484,824 | 487,834,988 |
| 2024-11-14 | 10.25 | 10.81 | 9.8 | 9.85 | -8.88% | 621,082 | 638,759,575 |
| 2024-11-13 | 9.21 | 11.28 | 9.2 | 10.81 | +15% | 716,686 | 748,901,778 |
| 2024-11-12 | 9.73 | 9.75 | 9.17 | 9.4 | -1.36% | 275,365 | 259,844,370 |
| 2024-11-11 | 9.33 | 9.53 | 9.17 | 9.53 | +2.58% | 288,554 | 269,722,239 |
| 2024-11-08 | 9.27 | 9.6 | 9.17 | 9.29 | +0.43% | 329,511 | 308,794,874 |
| 2024-11-07 | 8.86 | 9.33 | 8.8 | 9.25 | +4.4% | 359,862 | 326,870,614 |
| 2024-11-06 | 8.85 | 9.12 | 8.77 | 8.86 | -0.67% | 301,730 | 270,135,959 |
| 2024-11-05 | 8.6 | 8.98 | 8.51 | 8.92 | +4.21% | 391,362 | 346,050,839 |
| 2024-11-04 | 8.11 | 8.99 | 8.1 | 8.56 | +5.94% | 235,153 | 201,367,770 |
| 2024-11-01 | 8.58 | 8.62 | 8.05 | 8.08 | -6.16% | 163,747 | 135,653,168 |
| 2024-10-31 | 8.41 | 8.7 | 8.35 | 8.61 | +2.38% | 182,344 | 156,664,312 |
| 2024-10-30 | 8.3 | 8.46 | 8.24 | 8.41 | +0.48% | 117,658 | 97,958,994 |
| 2024-10-29 | 8.68 | 8.8 | 8.35 | 8.37 | -2.56% | 161,529 | 138,086,265 |
| 2024-10-28 | 8.55 | 8.6 | 8.37 | 8.59 | -0.81% | 192,956 | 163,596,608 |
| 2024-10-25 | 8.35 | 8.75 | 8.35 | 8.66 | +3.84% | 177,239 | 152,824,588 |
| 2024-10-24 | 8.5 | 8.64 | 8.34 | 8.34 | -2.57% | 137,261 | 115,812,846 |
| 2024-10-23 | 8.61 | 8.88 | 8.44 | 8.56 | -1.5% | 240,422 | 207,273,507 |
| 2024-10-22 | 8.22 | 8.72 | 8.14 | 8.69 | +5.33% | 282,202 | 239,738,531 |
| 2024-10-21 | 8.07 | 8.35 | 8.05 | 8.25 | +3% | 218,576 | 179,783,053 |
| 2024-10-18 | 7.75 | 8.18 | 7.72 | 8.01 | +2.69% | 181,350 | 143,808,139 |
| 2024-10-17 | 7.9 | 8.07 | 7.79 | 7.8 | -2.01% | 133,779 | 106,026,121 |
| 2024-10-16 | 7.85 | 8.25 | 7.72 | 7.96 | -0.25% | 159,645 | 127,541,255 |
| 2024-10-15 | 8.01 | 8.27 | 7.85 | 7.98 | -1.6% | 184,129 | 148,222,351 |
| 2024-10-14 | 7.8 | 8.2 | 7.66 | 8.11 | +4.92% | 200,336 | 160,148,524 |
| 2024-10-11 | 8.06 | 8.12 | 7.62 | 7.73 | -4.92% | 146,289 | 114,401,792 |
| 2024-10-10 | 8.27 | 8.69 | 8.08 | 8.13 | -1.69% | 163,323 | 135,565,397 |
| 2024-10-09 | 9.24 | 9.24 | 8.26 | 8.27 | -14.21% | 283,821 | 248,238,356 |
| 2024-10-08 | 10.14 | 10.14 | 8.73 | 9.64 | +13.41% | 430,080 | 404,377,766 |
| 2024-09-30 | 7.65 | 8.57 | 7.5 | 8.5 | +15.96% | 337,714 | 272,510,658 |
| 2024-09-27 | 6.95 | 7.49 | 6.93 | 7.33 | +6.85% | 187,814 | 135,276,146 |
| 2024-09-26 | 6.66 | 6.86 | 6.64 | 6.86 | +2.39% | 95,052 | 64,214,082 |
| 2024-09-25 | 6.69 | 6.9 | 6.69 | 6.7 | +1.06% | 114,328 | 77,480,026 |
| 2024-09-24 | 6.44 | 6.63 | 6.39 | 6.63 | +4.08% | 106,058 | 69,182,705 |
| 2024-09-23 | 6.35 | 6.43 | 6.31 | 6.37 | -0.16% | 50,840 | 32,420,408 |
| 2024-09-20 | 6.46 | 6.64 | 6.34 | 6.38 | -0.93% | 89,514 | 57,541,637 |
| 2024-09-19 | 6.31 | 6.47 | 6.24 | 6.44 | +2.88% | 67,414 | 43,068,143 |
| 2024-09-18 | 6.37 | 6.4 | 6.15 | 6.26 | -1.26% | 69,399 | 43,301,176 |
| 2024-09-13 | 6.62 | 6.65 | 6.34 | 6.34 | -4.23% | 80,472 | 51,903,571 |
| 2024-09-12 | 6.58 | 6.74 | 6.53 | 6.62 | +0.61% | 82,380 | 54,840,603 |
| 2024-09-11 | 6.49 | 6.68 | 6.47 | 6.58 | +0.77% | 85,687 | 56,606,204 |
| 2024-09-10 | 6.54 | 6.58 | 6.42 | 6.53 | +0.15% | 65,118 | 42,303,952 |
| 2024-09-09 | 6.64 | 6.64 | 6.46 | 6.52 | -2.83% | 70,108 | 45,685,606 |
| 2024-09-06 | 6.68 | 6.71 | 6.48 | 6.71 | +0.3% | 92,239 | 60,824,288 |
| 2024-09-05 | 6.7 | 6.84 | 6.65 | 6.69 | +0.15% | 87,589 | 58,826,650 |
| 2024-09-04 | 6.58 | 6.98 | 6.5 | 6.68 | +1.67% | 145,504 | 97,950,057 |
| 2024-09-03 | 6.4 | 6.65 | 6.35 | 6.57 | +2.5% | 78,566 | 51,321,578 |
| 2024-09-02 | 6.65 | 6.69 | 6.41 | 6.41 | -2.88% | 94,108 | 61,388,187 |
| 2024-08-30 | 6.4 | 6.69 | 6.38 | 6.6 | +3.13% | 120,000 | 79,132,654 |
| 2024-08-29 | 6.13 | 6.5 | 6.13 | 6.4 | +1.27% | 138,654 | 88,169,948 |
| 2024-08-28 | 6.38 | 6.48 | 6.05 | 6.32 | -7.2% | 234,921 | 146,191,373 |
| 2024-08-27 | 7.05 | 7.17 | 6.76 | 6.81 | -4.76% | 133,274 | 92,037,840 |
| 2024-08-26 | 6.93 | 7.28 | 6.89 | 7.15 | +1.42% | 172,190 | 123,025,563 |
| 2024-08-23 | 7.46 | 7.65 | 6.83 | 7.05 | -10.08% | 321,169 | 229,884,529 |
| 2024-08-22 | 7.49 | 8.28 | 7.38 | 7.84 | +5.23% | 295,166 | 230,617,039 |
| 2024-08-21 | 7.36 | 7.5 | 7.26 | 7.45 | +0.54% | 102,344 | 75,737,350 |
| 2024-08-20 | 7.71 | 7.73 | 7.33 | 7.41 | -4.76% | 161,612 | 121,137,041 |
| 2024-08-19 | 7.62 | 7.98 | 7.56 | 7.78 | +1.43% | 196,517 | 152,327,651 |
| 2024-08-16 | 7.78 | 7.88 | 7.61 | 7.67 | -2.04% | 171,521 | 132,312,881 |
| 2024-08-15 | 7.87 | 7.93 | 7.73 | 7.83 | -2% | 218,640 | 171,042,034 |
| 2024-08-14 | 8.09 | 8.34 | 7.89 | 7.99 | -0.37% | 321,183 | 259,674,554 |
| 2024-08-13 | 7.29 | 8.7 | 7.21 | 8.02 | +8.67% | 393,837 | 312,591,484 |
| 2024-08-12 | 7.28 | 7.42 | 7.17 | 7.38 | +2.79% | 123,372 | 90,226,552 |
| 2024-08-09 | 7.27 | 7.33 | 7.18 | 7.18 | -1.1% | 40,509 | 29,351,702 |
| 2024-08-08 | 7.28 | 7.31 | 7.18 | 7.26 | -1.09% | 60,034 | 43,503,380 |
| 2024-08-07 | 7.31 | 7.42 | 7.21 | 7.34 | +1.8% | 90,850 | 66,557,495 |
| 2024-08-06 | 7.14 | 7.27 | 7.13 | 7.21 | +2.12% | 57,245 | 41,165,757 |
| 2024-08-05 | 7.15 | 7.34 | 7.06 | 7.06 | -2.35% | 83,279 | 60,093,658 |
| 2024-08-02 | 7.33 | 7.4 | 7.22 | 7.23 | -2.3% | 66,665 | 48,729,014 |
| 2024-08-01 | 7.42 | 7.48 | 7.37 | 7.4 | -0.54% | 73,118 | 54,184,535 |
| 2024-07-31 | 7.23 | 7.44 | 7.22 | 7.44 | +2.48% | 99,333 | 73,053,698 |
| 2024-07-30 | 7.22 | 7.28 | 7.15 | 7.26 | +0.41% | 55,289 | 40,042,461 |
| 2024-07-29 | 7.22 | 7.24 | 7.12 | 7.23 | +0.28% | 58,010 | 41,763,717 |
| 2024-07-26 | 7.04 | 7.3 | 7 | 7.21 | +2.85% | 94,793 | 68,173,539 |
| 2024-07-25 | 6.92 | 7.07 | 6.8 | 7.01 | +1.3% | 50,532 | 35,241,079 |
| 2024-07-24 | 7.01 | 7.08 | 6.89 | 6.92 | -1.98% | 58,600 | 40,798,059 |
| 2024-07-23 | 7.2 | 7.3 | 7.04 | 7.06 | -0.98% | 78,318 | 56,216,174 |
| 2024-07-22 | 7.04 | 7.16 | 7.02 | 7.13 | +1.28% | 53,330 | 37,895,535 |
| 2024-07-19 | 7.04 | 7.09 | 6.96 | 7.04 | -0.14% | 48,955 | 34,428,092 |
| 2024-07-18 | 6.92 | 7.15 | 6.76 | 7.05 | +1.15% | 69,939 | 48,553,549 |
| 2024-07-17 | 7.08 | 7.1 | 6.96 | 6.97 | -1.27% | 37,683 | 26,410,868 |
| 2024-07-16 | 7.03 | 7.09 | 6.97 | 7.06 | +0.28% | 37,331 | 26,288,081 |
| 2024-07-15 | 7.18 | 7.23 | 7.03 | 7.04 | -2.63% | 59,620 | 42,252,926 |
| 2024-07-12 | 7.22 | 7.28 | 7.16 | 7.23 | 0% | 72,698 | 52,555,788 |
| 2024-07-11 | 7.13 | 7.23 | 7.09 | 7.23 | +3.73% | 84,744 | 60,858,656 |
| 2024-07-10 | 7.09 | 7.14 | 6.96 | 6.97 | -1.69% | 55,753 | 39,332,467 |
| 2024-07-09 | 6.94 | 7.12 | 6.84 | 7.09 | +2.01% | 62,254 | 43,528,953 |
| 2024-07-08 | 7.22 | 7.28 | 6.93 | 6.95 | -2.39% | 57,524 | 40,742,187 |
| 2024-07-05 | 7.05 | 7.14 | 6.9 | 7.12 | +1.42% | 45,988 | 32,421,237 |
| 2024-07-04 | 7.16 | 7.24 | 7.01 | 7.02 | -2.23% | 54,516 | 38,838,633 |
| 2024-07-03 | 7.32 | 7.35 | 7.16 | 7.18 | -0.55% | 71,126 | 51,391,020 |
| 2024-07-02 | 7.14 | 7.27 | 7.11 | 7.22 | +0.98% | 66,076 | 47,621,223 |
| 2024-07-01 | 7.16 | 7.22 | 7.02 | 7.15 | -0.14% | 52,480 | 37,357,317 |
| 2024-06-28 | 7.05 | 7.24 | 7 | 7.16 | +1.99% | 71,581 | 51,258,100 |
| 2024-06-27 | 7.21 | 7.25 | 7.01 | 7.02 | -2.09% | 60,497 | 43,028,139 |
| 2024-06-26 | 6.93 | 7.18 | 6.82 | 7.17 | +3.31% | 64,599 | 45,306,555 |
| 2024-06-25 | 6.99 | 7.09 | 6.87 | 6.94 | -0.72% | 60,644 | 42,381,429 |
| 2024-06-24 | 7.27 | 7.38 | 6.97 | 6.99 | -5.03% | 95,963 | 67,985,809 |
| 2024-06-21 | 7.47 | 7.58 | 7.35 | 7.36 | -1.87% | 59,397 | 44,183,040 |
| 2024-06-20 | 7.72 | 7.8 | 7.47 | 7.5 | -3.35% | 70,978 | 53,921,889 |
| 2024-06-19 | 7.76 | 7.85 | 7.72 | 7.76 | +0.39% | 74,214 | 57,676,271 |
| 2024-06-18 | 7.65 | 7.75 | 7.53 | 7.73 | +1.31% | 80,943 | 61,976,262 |
| 2024-06-17 | 7.49 | 7.65 | 7.33 | 7.63 | +1.33% | 82,674 | 62,466,102 |
| 2024-06-14 | 7.4 | 7.63 | 7.32 | 7.53 | +1.07% | 79,495 | 59,545,640 |
| 2024-06-13 | 7.5 | 7.62 | 7.4 | 7.45 | -0.53% | 72,598 | 54,582,309 |
| 2024-06-12 | 7.43 | 7.51 | 7.38 | 7.49 | +0.94% | 56,936 | 42,522,732 |
| 2024-06-11 | 7.35 | 7.42 | 7.14 | 7.42 | +1.09% | 58,593 | 42,796,243 |
| 2024-06-07 | 7.31 | 7.46 | 7.15 | 7.34 | +2.23% | 96,321 | 70,389,343 |
| 2024-06-06 | 7.64 | 7.78 | 7.09 | 7.18 | -6.75% | 151,718 | 110,983,710 |
| 2024-06-05 | 8 | 8.02 | 7.69 | 7.7 | -3.14% | 85,876 | 67,075,146 |
| 2024-06-04 | 8.07 | 8.09 | 7.7 | 7.95 | -1.85% | 104,893 | 82,582,630 |
| 2024-06-03 | 8.37 | 8.38 | 7.98 | 8.1 | -3.69% | 144,592 | 117,320,617 |
| 2024-05-31 | 8.56 | 8.64 | 8.37 | 8.41 | -2.55% | 143,616 | 121,388,355 |
| 2024-05-30 | 8.83 | 9.06 | 8.6 | 8.63 | -2.04% | 207,380 | 182,482,821 |
| 2024-05-29 | 8.65 | 8.94 | 8.56 | 8.81 | +1.85% | 234,350 | 205,457,740 |
| 2024-05-28 | 8.41 | 8.76 | 8.39 | 8.65 | +0.82% | 176,139 | 151,501,972 |
| 2024-05-27 | 8.3 | 8.77 | 8.15 | 8.58 | +3.13% | 178,011 | 151,121,745 |
| 2024-05-24 | 8.4 | 8.56 | 8.29 | 8.32 | -0.72% | 96,961 | 81,708,459 |
| 2024-05-23 | 8.57 | 8.57 | 8.28 | 8.38 | -1.99% | 112,081 | 93,759,566 |
| 2024-05-22 | 8.28 | 8.6 | 8.28 | 8.55 | +2.76% | 126,794 | 107,279,787 |
| 2024-05-21 | 8.48 | 8.52 | 8.27 | 8.32 | -3.48% | 110,616 | 92,422,608 |
| 2024-05-20 | 8.47 | 8.75 | 8.34 | 8.62 | +1.77% | 150,770 | 128,292,824 |
| 2024-05-17 | 8.43 | 8.54 | 8.34 | 8.47 | +0.24% | 88,154 | 74,319,032 |
| 2024-05-16 | 8.53 | 8.59 | 8.41 | 8.45 | -0.71% | 97,786 | 83,066,867 |
| 2024-05-15 | 8.8 | 8.94 | 8.48 | 8.51 | -3.08% | 123,538 | 107,110,059 |
| 2024-05-14 | 8.79 | 8.93 | 8.73 | 8.78 | +0.46% | 106,676 | 93,967,072 |
| 2024-05-13 | 8.77 | 8.9 | 8.57 | 8.74 | -1.91% | 117,990 | 103,058,367 |
| 2024-05-10 | 9.05 | 9.09 | 8.8 | 8.91 | -1.76% | 155,121 | 138,226,447 |
| 2024-05-09 | 8.62 | 9.3 | 8.62 | 9.07 | +4.98% | 260,215 | 236,259,729 |
| 2024-05-08 | 8.71 | 8.85 | 8.61 | 8.64 | -1.71% | 88,944 | 77,479,839 |
| 2024-05-07 | 8.88 | 8.89 | 8.71 | 8.79 | -0.45% | 105,693 | 92,867,603 |
| 2024-05-06 | 8.78 | 8.93 | 8.73 | 8.83 | +2.56% | 124,035 | 109,429,790 |
| 2024-04-30 | 8.74 | 8.83 | 8.52 | 8.61 | -1.71% | 143,264 | 123,361,012 |
| 2024-04-29 | 8.32 | 8.79 | 8.31 | 8.76 | +7.35% | 216,915 | 186,608,650 |
| 2024-04-26 | 7.98 | 8.19 | 7.86 | 8.16 | +1.87% | 124,974 | 100,840,554 |
| 2024-04-25 | 8.02 | 8.19 | 7.91 | 8.01 | -0.62% | 94,571 | 76,374,020 |
| 2024-04-24 | 7.9 | 8.11 | 7.9 | 8.06 | +1.51% | 101,846 | 81,857,521 |
| 2024-04-23 | 7.7 | 8.05 | 7.62 | 7.94 | -0.75% | 133,074 | 104,576,481 |
| 2024-04-22 | 8.11 | 8.24 | 7.84 | 8 | -2.56% | 119,192 | 95,739,150 |
| 2024-04-19 | 8.42 | 8.49 | 8.13 | 8.21 | -3.86% | 163,363 | 135,259,140 |
| 2024-04-18 | 8.71 | 8.93 | 8.33 | 8.54 | -2.62% | 218,070 | 187,945,046 |
| 2024-04-17 | 8.4 | 8.82 | 8.4 | 8.77 | +6.17% | 258,518 | 224,398,054 |
| 2024-04-16 | 9.15 | 9.18 | 7.8 | 8.26 | -10.41% | 326,781 | 271,792,931 |
| 2024-04-15 | 9.85 | 10.3 | 9.07 | 9.22 | -7.8% | 348,097 | 332,374,578 |
| 2024-04-12 | 10.6 | 10.72 | 9.94 | 10 | -5.66% | 350,771 | 357,772,937 |
| 2024-04-11 | 10.54 | 11.19 | 10.18 | 10.6 | -0.93% | 522,369 | 558,673,692 |
| 2024-04-10 | 10.16 | 10.95 | 9.96 | 10.7 | +4.29% | 603,387 | 632,064,275 |
| 2024-04-09 | 9.09 | 10.52 | 9.09 | 10.26 | +12.38% | 474,743 | 473,286,721 |
| 2024-04-08 | 9.59 | 9.91 | 9.13 | 9.13 | -4.1% | 207,628 | 197,617,853 |
| 2024-04-03 | 9.89 | 9.96 | 9.48 | 9.52 | -5.08% | 249,058 | 240,882,549 |
| 2024-04-02 | 9.65 | 10.12 | 9.49 | 10.03 | +5.58% | 300,824 | 296,240,926 |
| 2024-04-01 | 9.12 | 9.52 | 9.11 | 9.5 | +4.74% | 121,832 | 114,403,925 |
| 2024-03-29 | 8.96 | 9.2 | 8.95 | 9.07 | +1.8% | 89,319 | 80,900,014 |
| 2024-03-28 | 8.7 | 9.05 | 8.7 | 8.91 | +1.83% | 99,039 | 88,194,710 |
| 2024-03-27 | 9.21 | 9.55 | 8.75 | 8.75 | -4.68% | 114,929 | 103,812,127 |
| 2024-03-26 | 9.4 | 9.4 | 8.94 | 9.18 | -0.22% | 114,328 | 104,942,258 |
| 2024-03-25 | 9.5 | 9.55 | 9.18 | 9.2 | -3.46% | 77,423 | 72,611,781 |
| 2024-03-22 | 9.7 | 9.74 | 9.4 | 9.53 | -1.95% | 83,481 | 79,703,810 |
| 2024-03-21 | 9.8 | 9.83 | 9.56 | 9.72 | -0.31% | 83,137 | 80,489,694 |
| 2024-03-20 | 9.68 | 9.78 | 9.63 | 9.75 | +0.21% | 86,999 | 84,510,278 |
| 2024-03-19 | 9.72 | 9.86 | 9.66 | 9.73 | +0.1% | 87,299 | 85,081,457 |
| 2024-03-18 | 9.54 | 9.72 | 9.54 | 9.72 | +2.42% | 95,245 | 91,782,532 |
| 2024-03-15 | 9.38 | 9.49 | 9.3 | 9.49 | +0.53% | 78,336 | 73,502,934 |
| 2024-03-14 | 9.55 | 9.63 | 9.28 | 9.44 | -1.26% | 98,284 | 93,006,179 |
| 2024-03-13 | 9.54 | 9.62 | 9.45 | 9.56 | +0.42% | 102,458 | 97,863,265 |
| 2024-03-12 | 9.61 | 9.74 | 9.44 | 9.52 | -1.96% | 161,860 | 154,438,049 |
| 2024-03-11 | 9.22 | 9.72 | 9.22 | 9.71 | +6.47% | 207,504 | 197,404,139 |
| 2024-03-08 | 8.99 | 9.17 | 8.95 | 9.12 | +1.79% | 85,133 | 77,260,432 |
| 2024-03-07 | 9.21 | 9.29 | 8.96 | 8.96 | -2.4% | 103,131 | 93,982,594 |
| 2024-03-06 | 8.9 | 9.29 | 8.88 | 9.18 | +2.68% | 122,978 | 111,930,113 |
| 2024-03-05 | 9.19 | 9.2 | 8.9 | 8.94 | -3.25% | 103,058 | 92,772,529 |
| 2024-03-04 | 9.3 | 9.46 | 9.07 | 9.24 | +0.43% | 117,536 | 108,465,466 |
| 2024-03-01 | 9.1 | 9.29 | 8.93 | 9.2 | +1.43% | 142,251 | 129,743,822 |
| 2024-02-29 | 8.5 | 9.07 | 8.5 | 9.07 | +6.08% | 155,463 | 137,232,428 |
| 2024-02-28 | 9.49 | 9.56 | 8.5 | 8.55 | -8.16% | 235,280 | 214,039,555 |
| 2024-02-27 | 8.96 | 9.33 | 8.86 | 9.31 | +3.44% | 145,192 | 132,542,546 |
| 2024-02-26 | 8.79 | 9.25 | 8.69 | 9 | +2.39% | 184,114 | 165,014,577 |
| 2024-02-23 | 8.44 | 8.8 | 8.32 | 8.79 | +4.64% | 150,245 | 129,481,443 |
| 2024-02-22 | 8.06 | 8.4 | 8.06 | 8.4 | +2.44% | 123,322 | 102,318,052 |
| 2024-02-21 | 8.03 | 8.41 | 7.92 | 8.2 | +1.61% | 140,948 | 116,006,074 |
| 2024-02-20 | 8.08 | 8.1 | 7.86 | 8.07 | -0.37% | 93,251 | 74,511,540 |
| 2024-02-19 | 7.89 | 8.2 | 7.81 | 8.1 | +5.33% | 163,986 | 131,393,177 |
| 2024-02-08 | 7.05 | 7.72 | 7 | 7.69 | +10.01% | 174,191 | 128,308,842 |
| 2024-02-07 | 7.13 | 7.38 | 6.86 | 6.99 | -2.78% | 149,753 | 106,837,313 |
| 2024-02-06 | 6.9 | 7.34 | 6.5 | 7.19 | +2.71% | 182,504 | 125,643,511 |
| 2024-02-05 | 7.79 | 7.9 | 6.85 | 7 | -11.17% | 190,641 | 137,221,828 |
| 2024-02-02 | 8.41 | 8.53 | 7.56 | 7.88 | -6.08% | 152,216 | 122,493,360 |
| 2024-02-01 | 8.5 | 8.65 | 8.27 | 8.39 | -2.1% | 122,360 | 103,464,901 |
| 2024-01-31 | 8.94 | 9.26 | 8.5 | 8.57 | -5.41% | 145,336 | 128,823,047 |
| 2024-01-30 | 9.3 | 9.43 | 9.05 | 9.06 | -2.69% | 87,674 | 80,661,245 |
| 2024-01-29 | 9.99 | 9.99 | 9.31 | 9.31 | -6.62% | 132,487 | 127,310,891 |
| 2024-01-26 | 10.15 | 10.31 | 9.95 | 9.97 | -3.11% | 147,579 | 148,967,820 |
| 2024-01-25 | 10.29 | 10.4 | 9.85 | 10.29 | +1.78% | 192,857 | 196,289,360 |
| 2024-01-24 | 10.31 | 10.96 | 9.83 | 10.11 | +2.02% | 214,600 | 220,973,603 |
| 2024-01-23 | 9.92 | 10.05 | 9.53 | 9.91 | -0.4% | 112,422 | 110,399,067 |
| 2024-01-22 | 10.35 | 10.5 | 9.76 | 9.95 | -5.69% | 162,034 | 165,228,287 |
| 2024-01-19 | 10.9 | 11.33 | 10.55 | 10.55 | -3.65% | 152,721 | 166,480,584 |
| 2024-01-18 | 10.8 | 11.2 | 10.54 | 10.95 | -1.35% | 180,464 | 194,771,474 |
| 2024-01-17 | 11.08 | 11.64 | 10.86 | 11.1 | +0.73% | 202,762 | 227,153,879 |
| 2024-01-16 | 11.02 | 11.24 | 10.84 | 11.02 | -0.18% | 69,398 | 76,323,699 |
| 2024-01-15 | 11.21 | 11.21 | 10.99 | 11.04 | -1.78% | 57,347 | 63,531,388 |
| 2024-01-12 | 11.12 | 11.48 | 11.1 | 11.24 | +0.81% | 75,932 | 85,836,762 |
| 2024-01-11 | 10.84 | 11.19 | 10.77 | 11.15 | +2.86% | 65,803 | 72,368,916 |
| 2024-01-10 | 10.84 | 11.07 | 10.65 | 10.84 | -0.09% | 62,429 | 68,024,459 |
| 2024-01-09 | 10.83 | 11.15 | 10.75 | 10.85 | +0.18% | 65,528 | 71,509,177 |
| 2024-01-08 | 11.08 | 11.15 | 10.83 | 10.83 | -2.26% | 51,608 | 56,528,349 |
| 2024-01-05 | 11.28 | 11.44 | 11.06 | 11.08 | -1.77% | 54,348 | 60,975,678 |
| 2024-01-04 | 11.4 | 11.45 | 11.25 | 11.28 | -1.4% | 46,832 | 53,037,968 |
| 2024-01-03 | 11.43 | 11.49 | 11.32 | 11.44 | -0.35% | 49,728 | 56,722,873 |
| 2024-01-02 | 11.58 | 11.6 | 11.44 | 11.48 | -1.12% | 66,326 | 76,212,875 |
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：