股票概览
8.35
-0.83%
-0.07
8.4
开盘价
8.43
最高价
8.21
最低价
65,569
成交量
数据更新至: 2025-03-25
技术指标
8.77
MA5 (5日均线)
8.86
MA10 (10日均线)
8.85
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 | 8.4 | 8.43 | 8.21 | 8.35 | -0.83% | 65,569 | 54,577,552 |
| 2025-03-24 | 8.96 | 9 | 8.17 | 8.42 | -6.86% | 168,713 | 143,757,665 |
| 2025-03-21 | 9.05 | 9.33 | 8.89 | 9.04 | -0.22% | 164,983 | 150,195,645 |
| 2025-03-20 | 8.99 | 9.17 | 8.86 | 9.06 | +1% | 101,305 | 91,658,746 |
| 2025-03-19 | 9 | 9.12 | 8.91 | 8.97 | -0.77% | 95,641 | 86,002,920 |
| 2025-03-18 | 8.92 | 9.06 | 8.92 | 9.04 | +1.35% | 83,937 | 75,556,675 |
| 2025-03-17 | 9.03 | 9.11 | 8.87 | 8.92 | -1.44% | 81,828 | 73,491,634 |
| 2025-03-14 | 8.85 | 9.05 | 8.72 | 9.05 | +2.14% | 81,158 | 72,412,875 |
| 2025-03-13 | 8.94 | 8.99 | 8.69 | 8.86 | -0.78% | 74,986 | 66,110,222 |
| 2025-03-12 | 8.8 | 9.02 | 8.8 | 8.93 | +2.06% | 80,020 | 71,489,975 |
| 2025-03-11 | 8.66 | 8.79 | 8.61 | 8.75 | -0.57% | 58,467 | 50,863,306 |
| 2025-03-10 | 8.86 | 8.93 | 8.66 | 8.8 | -0.56% | 61,295 | 53,727,372 |
| 2025-03-07 | 9.04 | 9.14 | 8.77 | 8.85 | -2.85% | 86,436 | 77,420,291 |
| 2025-03-06 | 8.93 | 9.12 | 8.83 | 9.11 | +3.76% | 99,860 | 90,281,964 |
| 2025-03-05 | 8.84 | 8.88 | 8.6 | 8.78 | -0.23% | 58,021 | 50,500,746 |
| 2025-03-04 | 8.49 | 8.85 | 8.48 | 8.8 | +3.04% | 67,916 | 59,190,981 |
| 2025-03-03 | 8.54 | 8.81 | 8.43 | 8.54 | +0.59% | 90,697 | 78,373,831 |
| 2025-02-28 | 8.87 | 8.94 | 8.45 | 8.49 | -5.25% | 91,479 | 79,382,107 |
| 2025-02-27 | 9.21 | 9.22 | 8.79 | 8.96 | -2.61% | 116,021 | 104,030,000 |
| 2025-02-26 | 9.25 | 9.31 | 9.11 | 9.2 | -0.22% | 76,026 | 69,819,505 |
| 2025-02-25 | 9.2 | 9.32 | 9.01 | 9.22 | -0.43% | 83,489 | 76,773,231 |
| 2025-02-24 | 9.49 | 9.49 | 9.21 | 9.26 | -1.7% | 100,166 | 93,125,351 |
| 2025-02-21 | 9.23 | 9.42 | 9.16 | 9.42 | +2.39% | 95,910 | 89,381,902 |
| 2025-02-20 | 9.35 | 9.37 | 9.17 | 9.2 | -1.6% | 76,773 | 70,957,214 |
| 2025-02-19 | 9.15 | 9.35 | 9.15 | 9.35 | +1.85% | 70,317 | 65,335,873 |
| 2025-02-18 | 9.42 | 9.58 | 9.12 | 9.18 | -2.65% | 90,532 | 84,562,218 |
| 2025-02-17 | 9.47 | 9.55 | 9.35 | 9.43 | +0.32% | 76,267 | 72,058,758 |
| 2025-02-14 | 9.28 | 9.42 | 9.19 | 9.4 | +1.08% | 68,357 | 63,850,616 |
| 2025-02-13 | 9.4 | 9.47 | 9.29 | 9.3 | -1.69% | 80,332 | 75,242,619 |
| 2025-02-12 | 9.13 | 9.59 | 9.13 | 9.46 | +3.05% | 125,280 | 118,685,528 |
| 2025-02-11 | 9.17 | 9.32 | 9.11 | 9.18 | -0.76% | 72,808 | 66,844,806 |
| 2025-02-10 | 9.09 | 9.25 | 9.01 | 9.25 | +2.66% | 89,545 | 82,093,946 |
| 2025-02-07 | 8.92 | 9.12 | 8.88 | 9.01 | +1.01% | 91,214 | 81,951,979 |
| 2025-02-06 | 8.77 | 8.92 | 8.65 | 8.92 | +1.83% | 68,094 | 59,938,618 |
| 2025-02-05 | 8.54 | 8.8 | 8.45 | 8.76 | +3.91% | 79,309 | 68,936,317 |
| 2025-01-27 | 8.62 | 8.72 | 8.43 | 8.43 | -1.86% | 61,626 | 52,824,673 |
| 2025-01-24 | 8.5 | 8.63 | 8.09 | 8.59 | -0.23% | 138,412 | 116,584,255 |
| 2025-01-23 | 8.67 | 8.95 | 8.56 | 8.61 | +0.94% | 71,652 | 62,710,742 |
| 2025-01-22 | 8.58 | 8.66 | 8.49 | 8.53 | -1.16% | 40,015 | 34,241,541 |
| 2025-01-21 | 8.76 | 8.83 | 8.41 | 8.63 | -1.03% | 51,592 | 44,530,045 |
| 2025-01-20 | 8.65 | 8.76 | 8.54 | 8.72 | +1.51% | 47,572 | 41,301,120 |
| 2025-01-17 | 8.62 | 8.65 | 8.48 | 8.59 | -0.35% | 48,297 | 41,387,275 |
| 2025-01-16 | 8.55 | 8.73 | 8.48 | 8.62 | +1.53% | 76,465 | 65,780,326 |
| 2025-01-15 | 8.66 | 8.72 | 8.46 | 8.49 | -2.3% | 70,096 | 59,855,832 |
| 2025-01-14 | 8.36 | 8.84 | 8.32 | 8.69 | +4.83% | 107,011 | 91,860,266 |
| 2025-01-13 | 7.87 | 8.65 | 7.6 | 8.29 | +5.34% | 161,468 | 132,955,021 |
| 2025-01-10 | 8.38 | 8.45 | 7.87 | 7.87 | -6.09% | 78,994 | 64,570,199 |
| 2025-01-09 | 8.39 | 8.6 | 8.35 | 8.38 | +0.12% | 59,214 | 50,068,026 |
| 2025-01-08 | 8.46 | 8.52 | 8.1 | 8.37 | -1.06% | 83,153 | 69,311,692 |
| 2025-01-07 | 8.11 | 8.46 | 8.09 | 8.46 | +4.32% | 75,606 | 62,663,391 |
| 2025-01-06 | 8.26 | 8.35 | 7.88 | 8.11 | -1.82% | 88,508 | 71,736,627 |
| 2025-01-03 | 8.94 | 8.95 | 8.2 | 8.26 | -6.67% | 99,655 | 85,308,183 |
| 2025-01-02 | 9.09 | 9.3 | 8.72 | 8.85 | -3.07% | 85,884 | 77,221,493 |
| 2024-12-31 | 9.48 | 9.66 | 9.09 | 9.13 | -3.39% | 94,579 | 88,430,577 |
| 2024-12-30 | 9.46 | 9.68 | 9.16 | 9.45 | -1.05% | 73,380 | 69,438,162 |
| 2024-12-27 | 9.31 | 9.78 | 9.2 | 9.55 | +2.36% | 77,076 | 73,984,076 |
| 2024-12-26 | 9.31 | 9.54 | 9.21 | 9.33 | +1.41% | 67,075 | 63,120,224 |
| 2024-12-25 | 9.62 | 9.65 | 9.05 | 9.2 | -5.15% | 95,682 | 88,365,714 |
| 2024-12-24 | 9.72 | 9.93 | 9.45 | 9.7 | +1.04% | 90,954 | 88,232,785 |
| 2024-12-23 | 10.41 | 10.47 | 9.55 | 9.6 | -7.96% | 145,083 | 143,517,898 |
| 2024-12-20 | 10.12 | 10.64 | 10.02 | 10.43 | +2.96% | 127,401 | 132,033,817 |
| 2024-12-19 | 9.86 | 10.18 | 9.8 | 10.13 | +2.32% | 96,974 | 97,465,026 |
| 2024-12-18 | 9.84 | 10.03 | 9.51 | 9.9 | +1.12% | 73,701 | 72,465,572 |
| 2024-12-17 | 10.17 | 10.29 | 9.71 | 9.79 | -3.83% | 82,894 | 82,466,363 |
| 2024-12-16 | 10.33 | 10.37 | 10.11 | 10.18 | -1.17% | 62,828 | 64,285,163 |
| 2024-12-13 | 10.52 | 10.61 | 10.27 | 10.3 | -2.92% | 86,269 | 90,012,149 |
| 2024-12-12 | 10.5 | 10.68 | 10.41 | 10.61 | +1.24% | 104,176 | 109,974,404 |
| 2024-12-11 | 10.41 | 10.49 | 10.29 | 10.48 | +0.67% | 80,325 | 83,592,900 |
| 2024-12-10 | 10.37 | 10.5 | 10.27 | 10.41 | +2.46% | 119,627 | 124,298,043 |
| 2024-12-09 | 10.27 | 10.35 | 10.02 | 10.16 | -1.17% | 101,645 | 103,512,566 |
| 2024-12-06 | 10.28 | 10.37 | 10.15 | 10.28 | +0.1% | 98,673 | 101,248,902 |
| 2024-12-05 | 10.11 | 10.35 | 10.06 | 10.27 | +0.98% | 104,548 | 107,059,277 |
| 2024-12-04 | 10.54 | 10.61 | 10.1 | 10.17 | -3.42% | 128,000 | 132,271,034 |
| 2024-12-03 | 10.26 | 10.78 | 10.11 | 10.53 | +2.93% | 221,795 | 232,700,527 |
| 2024-12-02 | 10.26 | 10.3 | 10.08 | 10.23 | -1.45% | 152,564 | 155,580,327 |
| 2024-11-29 | 10.33 | 10.6 | 10.21 | 10.38 | +0.78% | 216,566 | 225,371,042 |
| 2024-11-28 | 10.11 | 10.39 | 9.99 | 10.3 | +2.79% | 167,637 | 170,835,022 |
| 2024-11-27 | 9.75 | 10.04 | 9.42 | 10.02 | +1.93% | 118,304 | 115,210,865 |
| 2024-11-26 | 10.19 | 10.29 | 9.76 | 9.83 | -3.44% | 158,105 | 157,381,613 |
| 2024-11-25 | 9.57 | 10.21 | 9.3 | 10.18 | +7.27% | 151,933 | 148,628,208 |
| 2024-11-22 | 9.78 | 10.12 | 9.45 | 9.49 | -3.16% | 111,056 | 109,689,096 |
| 2024-11-21 | 9.64 | 9.92 | 9.59 | 9.8 | +1.03% | 82,303 | 80,305,654 |
| 2024-11-20 | 9.38 | 9.76 | 9.3 | 9.7 | +2.97% | 82,363 | 79,212,735 |
| 2024-11-19 | 9.27 | 9.42 | 9.05 | 9.42 | +3.86% | 65,687 | 60,486,919 |
| 2024-11-18 | 9.69 | 9.71 | 9.03 | 9.07 | -5.13% | 105,506 | 97,209,849 |
| 2024-11-15 | 9.9 | 10.01 | 9.56 | 9.56 | -2.25% | 114,827 | 112,303,506 |
| 2024-11-14 | 10.21 | 10.23 | 9.77 | 9.78 | -4.21% | 79,694 | 79,526,849 |
| 2024-11-13 | 10.2 | 10.31 | 10 | 10.21 | +0.29% | 82,212 | 83,436,821 |
| 2024-11-12 | 10.41 | 10.54 | 10.09 | 10.18 | -2.3% | 132,955 | 137,092,895 |
| 2024-11-11 | 10.1 | 10.47 | 10.1 | 10.42 | +2.16% | 146,875 | 151,016,125 |
| 2024-11-08 | 9.89 | 10.79 | 9.84 | 10.2 | +3.66% | 251,999 | 260,239,998 |
| 2024-11-07 | 9.66 | 9.84 | 9.55 | 9.84 | +1.23% | 101,889 | 98,901,097 |
| 2024-11-06 | 9.71 | 9.88 | 9.53 | 9.72 | +0.62% | 132,795 | 129,276,065 |
| 2024-11-05 | 9.14 | 9.9 | 9.14 | 9.66 | +6.39% | 167,676 | 161,150,643 |
| 2024-11-04 | 8.66 | 9.13 | 8.58 | 9.08 | +4.85% | 86,990 | 77,251,473 |
| 2024-11-01 | 9.3 | 9.4 | 8.65 | 8.66 | -8.07% | 136,399 | 121,227,521 |
| 2024-10-31 | 9.43 | 9.56 | 9.33 | 9.42 | +0.96% | 102,896 | 97,451,545 |
| 2024-10-30 | 9.46 | 9.54 | 9.16 | 9.33 | -1.89% | 72,787 | 68,041,554 |
| 2024-10-29 | 9.77 | 9.79 | 9.47 | 9.51 | -2.16% | 94,526 | 90,829,488 |
| 2024-10-28 | 9.61 | 9.76 | 9.52 | 9.72 | +1.57% | 114,990 | 111,334,838 |
| 2024-10-25 | 9.33 | 9.57 | 9.33 | 9.57 | +3.68% | 86,567 | 82,110,007 |
| 2024-10-24 | 9.37 | 9.39 | 9.22 | 9.23 | -1.7% | 60,100 | 55,789,538 |
| 2024-10-23 | 9.38 | 9.57 | 9.33 | 9.39 | +0.11% | 88,368 | 83,683,336 |
| 2024-10-22 | 9.6 | 9.6 | 9.3 | 9.38 | -2.19% | 101,145 | 95,579,969 |
| 2024-10-21 | 9.48 | 9.75 | 9.4 | 9.59 | +0.31% | 144,802 | 138,759,846 |
| 2024-10-18 | 9.23 | 9.7 | 9.16 | 9.56 | +3.46% | 120,831 | 114,703,118 |
| 2024-10-17 | 9.43 | 9.57 | 9.23 | 9.24 | -1.7% | 94,235 | 88,595,319 |
| 2024-10-16 | 8.9 | 9.64 | 8.9 | 9.4 | +4.44% | 127,108 | 118,501,624 |
| 2024-10-15 | 9.09 | 9.29 | 8.95 | 9 | -0.99% | 81,686 | 74,710,855 |
| 2024-10-14 | 8.91 | 9.1 | 8.63 | 9.09 | +3.06% | 77,217 | 68,862,378 |
| 2024-10-11 | 9.24 | 9.27 | 8.67 | 8.82 | -3.92% | 93,533 | 83,152,563 |
| 2024-10-10 | 9.4 | 9.74 | 9.18 | 9.18 | -0.33% | 101,992 | 96,081,923 |
| 2024-10-09 | 10.23 | 10.23 | 9.12 | 9.21 | -14.25% | 190,867 | 186,870,534 |
| 2024-10-08 | 11 | 11.25 | 9.82 | 10.74 | +12.11% | 297,813 | 313,191,446 |
| 2024-09-30 | 8.68 | 9.75 | 8.5 | 9.58 | +14.18% | 259,565 | 236,352,391 |
| 2024-09-27 | 8.09 | 8.47 | 8.03 | 8.39 | +5.01% | 146,601 | 120,924,148 |
| 2024-09-26 | 7.79 | 7.99 | 7.74 | 7.99 | +2.57% | 75,924 | 59,832,966 |
| 2024-09-25 | 7.82 | 7.97 | 7.75 | 7.79 | 0% | 89,324 | 70,364,143 |
| 2024-09-24 | 7.64 | 7.79 | 7.53 | 7.79 | +1.43% | 85,465 | 65,743,679 |
| 2024-09-23 | 7.77 | 7.81 | 7.65 | 7.68 | -1.16% | 66,654 | 51,513,127 |
| 2024-09-20 | 7.7 | 7.94 | 7.65 | 7.77 | +0.91% | 104,283 | 81,141,459 |
| 2024-09-19 | 7.7 | 7.73 | 7.51 | 7.7 | +0.13% | 81,500 | 62,352,959 |
| 2024-09-18 | 7.44 | 7.84 | 7.4 | 7.69 | +3.36% | 122,657 | 94,114,001 |
| 2024-09-13 | 7.57 | 7.59 | 7.4 | 7.44 | -1.59% | 43,384 | 32,431,762 |
| 2024-09-12 | 7.5 | 7.72 | 7.49 | 7.56 | +0.53% | 74,665 | 56,658,051 |
| 2024-09-11 | 7.33 | 7.67 | 7.29 | 7.52 | +2.04% | 93,300 | 69,797,181 |
| 2024-09-10 | 7.19 | 7.39 | 7.09 | 7.37 | +2.65% | 58,282 | 42,221,221 |
| 2024-09-09 | 7.22 | 7.25 | 7.05 | 7.18 | -1.78% | 43,952 | 31,417,910 |
| 2024-09-06 | 7.41 | 7.5 | 7.17 | 7.31 | -1.75% | 55,744 | 40,887,692 |
| 2024-09-05 | 7.15 | 7.46 | 7.12 | 7.44 | +4.06% | 63,055 | 46,267,334 |
| 2024-09-04 | 7.29 | 7.32 | 7.13 | 7.15 | -2.32% | 28,769 | 20,765,997 |
| 2024-09-03 | 7.28 | 7.34 | 7.14 | 7.32 | +0.55% | 43,739 | 31,795,961 |
| 2024-09-02 | 7.38 | 7.46 | 7.27 | 7.28 | -1.36% | 49,911 | 36,791,358 |
| 2024-08-30 | 7.23 | 7.48 | 7.19 | 7.38 | +1.65% | 69,542 | 51,153,688 |
| 2024-08-29 | 7.14 | 7.3 | 7.02 | 7.26 | +1.68% | 40,931 | 29,476,159 |
| 2024-08-28 | 7.04 | 7.23 | 6.88 | 7.14 | +1.56% | 40,043 | 28,364,113 |
| 2024-08-27 | 7.28 | 7.3 | 7.02 | 7.03 | -3.57% | 43,396 | 30,935,868 |
| 2024-08-26 | 7.19 | 7.42 | 7.18 | 7.29 | +0.69% | 54,025 | 39,430,922 |
| 2024-08-23 | 7.15 | 7.44 | 6.98 | 7.24 | +1.26% | 69,497 | 50,165,189 |
| 2024-08-22 | 7.01 | 7.52 | 6.98 | 7.15 | +1.42% | 78,221 | 56,504,798 |
| 2024-08-21 | 7.13 | 7.23 | 7.04 | 7.05 | -1.12% | 30,273 | 21,612,042 |
| 2024-08-20 | 7.32 | 7.36 | 7.1 | 7.13 | -2.6% | 32,297 | 23,218,980 |
| 2024-08-19 | 7.45 | 7.49 | 7.3 | 7.32 | -1.74% | 35,114 | 25,894,128 |
| 2024-08-16 | 7.35 | 7.61 | 7.35 | 7.45 | +1.36% | 50,198 | 37,536,652 |
| 2024-08-15 | 7.08 | 7.36 | 6.97 | 7.35 | +3.67% | 62,053 | 44,807,581 |
| 2024-08-14 | 7.05 | 7.14 | 6.85 | 7.09 | -3.67% | 73,543 | 51,710,522 |
| 2024-08-13 | 7.29 | 7.39 | 7.15 | 7.36 | +1.24% | 30,059 | 21,957,785 |
| 2024-08-12 | 7.39 | 7.45 | 7.22 | 7.27 | -1.49% | 35,471 | 25,880,932 |
| 2024-08-09 | 7.5 | 7.59 | 7.37 | 7.38 | -1.07% | 37,154 | 27,749,003 |
| 2024-08-08 | 7.57 | 7.69 | 7.41 | 7.46 | -2.86% | 65,589 | 49,369,243 |
| 2024-08-07 | 7.79 | 7.87 | 7.59 | 7.68 | +2.95% | 110,971 | 85,626,965 |
| 2024-08-06 | 7.31 | 7.46 | 7.24 | 7.46 | +2.47% | 47,587 | 34,893,749 |
| 2024-08-05 | 7.53 | 7.63 | 7.26 | 7.28 | -3.96% | 56,936 | 42,240,180 |
| 2024-08-02 | 7.7 | 7.74 | 7.53 | 7.58 | -2.32% | 38,902 | 29,761,176 |
| 2024-08-01 | 7.75 | 7.81 | 7.7 | 7.76 | +0.91% | 36,480 | 28,295,631 |
| 2024-07-31 | 7.51 | 7.71 | 7.43 | 7.69 | +2.81% | 44,177 | 33,685,282 |
| 2024-07-30 | 7.46 | 7.54 | 7.39 | 7.48 | +0.4% | 28,775 | 21,495,105 |
| 2024-07-29 | 7.53 | 7.53 | 7.35 | 7.45 | +0.4% | 26,343 | 19,609,238 |
| 2024-07-26 | 7.24 | 7.43 | 7.22 | 7.42 | +2.49% | 31,432 | 23,170,975 |
| 2024-07-25 | 7.17 | 7.36 | 7.08 | 7.24 | +0.84% | 32,724 | 23,617,009 |
| 2024-07-24 | 7.29 | 7.33 | 7.15 | 7.18 | -1.51% | 34,876 | 25,157,894 |
| 2024-07-23 | 7.43 | 7.5 | 7.26 | 7.29 | -2.02% | 41,890 | 31,018,055 |
| 2024-07-22 | 7.18 | 7.49 | 7.06 | 7.44 | +4.35% | 59,848 | 44,157,652 |
| 2024-07-19 | 7.02 | 7.17 | 6.97 | 7.13 | +1.13% | 35,363 | 25,055,419 |
| 2024-07-18 | 7.14 | 7.14 | 6.88 | 7.05 | -1.4% | 39,071 | 27,312,936 |
| 2024-07-17 | 7.33 | 7.37 | 7.15 | 7.15 | -2.46% | 28,614 | 20,669,440 |
| 2024-07-16 | 7.3 | 7.38 | 7.21 | 7.33 | +0.41% | 28,323 | 20,654,665 |
| 2024-07-15 | 7.6 | 7.6 | 7.26 | 7.3 | -4.07% | 48,080 | 35,391,297 |
| 2024-07-12 | 7.66 | 7.71 | 7.56 | 7.61 | -1.17% | 38,235 | 29,167,038 |
| 2024-07-11 | 7.52 | 7.7 | 7.35 | 7.7 | +5.19% | 63,932 | 48,500,613 |
| 2024-07-10 | 7.5 | 7.57 | 7.28 | 7.32 | -3.17% | 56,406 | 41,859,871 |
| 2024-07-09 | 7.46 | 7.57 | 7.15 | 7.56 | +1.75% | 66,426 | 49,189,196 |
| 2024-07-08 | 7.75 | 7.79 | 7.41 | 7.43 | -4.74% | 46,502 | 35,049,417 |
| 2024-07-05 | 7.67 | 7.88 | 7.53 | 7.8 | +1.69% | 44,315 | 34,381,082 |
| 2024-07-04 | 7.94 | 8.03 | 7.66 | 7.67 | -3.64% | 49,982 | 38,952,455 |
| 2024-07-03 | 8.26 | 8.35 | 7.93 | 7.96 | -3.52% | 62,144 | 50,110,231 |
| 2024-07-02 | 8.08 | 8.48 | 8.02 | 8.25 | +2.48% | 77,292 | 63,681,821 |
| 2024-07-01 | 8.09 | 8.34 | 7.93 | 8.05 | -1.23% | 67,535 | 54,574,723 |
| 2024-06-28 | 7.99 | 8.67 | 7.98 | 8.15 | +3.56% | 97,175 | 79,884,782 |
| 2024-06-27 | 7.96 | 8.11 | 7.82 | 7.87 | -1.13% | 56,546 | 44,923,770 |
| 2024-06-26 | 7.51 | 7.98 | 7.39 | 7.96 | +5.99% | 61,711 | 47,625,891 |
| 2024-06-25 | 7.61 | 7.75 | 7.41 | 7.51 | -1.44% | 53,492 | 40,293,304 |
| 2024-06-24 | 8.01 | 8.07 | 7.59 | 7.62 | -6.04% | 77,517 | 60,120,064 |
| 2024-06-21 | 8.26 | 8.27 | 8.07 | 8.11 | -1.82% | 53,768 | 43,756,797 |
| 2024-06-20 | 8.6 | 8.68 | 8.25 | 8.26 | -4.07% | 67,644 | 56,910,388 |
| 2024-06-19 | 8.74 | 8.79 | 8.6 | 8.61 | -1.49% | 69,713 | 60,389,508 |
| 2024-06-18 | 8.54 | 8.75 | 8.43 | 8.74 | +2.46% | 82,143 | 70,883,874 |
| 2024-06-17 | 8.4 | 8.7 | 8.27 | 8.53 | 0% | 85,305 | 72,542,166 |
| 2024-06-14 | 8.48 | 8.81 | 8.4 | 8.53 | +0.59% | 117,518 | 101,141,346 |
| 2024-06-13 | 8.36 | 8.5 | 8.26 | 8.48 | +1.07% | 85,657 | 71,669,486 |
| 2024-06-12 | 8.1 | 8.4 | 8 | 8.39 | +2.44% | 72,015 | 59,790,332 |
| 2024-06-11 | 8.22 | 8.26 | 7.97 | 8.19 | +1.61% | 64,077 | 51,955,515 |
| 2024-06-07 | 8.06 | 8.27 | 7.88 | 8.06 | +1.64% | 89,381 | 72,329,109 |
| 2024-06-06 | 8.39 | 8.44 | 7.88 | 7.93 | -5.6% | 130,082 | 105,260,195 |
| 2024-06-05 | 8.8 | 8.9 | 8.39 | 8.4 | -7.69% | 139,348 | 119,568,153 |
| 2024-06-04 | 9 | 9.14 | 8.28 | 9.1 | +0.33% | 189,219 | 165,045,875 |
| 2024-06-03 | 9.6 | 9.83 | 8.92 | 9.07 | -5.03% | 220,045 | 202,793,326 |
| 2024-05-31 | 9.4 | 9.86 | 9.2 | 9.55 | +1.17% | 246,049 | 234,493,883 |
| 2024-05-30 | 10 | 10.1 | 9.32 | 9.44 | -4.36% | 193,992 | 185,369,862 |
| 2024-05-29 | 9.84 | 10.1 | 9.68 | 9.87 | -3.8% | 281,952 | 278,444,392 |
| 2024-05-28 | 9.6 | 11.15 | 9.48 | 10.26 | +1.28% | 515,785 | 521,581,098 |
| 2024-05-27 | 8.78 | 10.13 | 8.67 | 10.13 | +20.02% | 380,288 | 361,818,882 |
| 2024-05-24 | 8.18 | 8.98 | 8.18 | 8.44 | +3.05% | 129,902 | 112,480,089 |
| 2024-05-23 | 8.37 | 8.38 | 8.12 | 8.19 | -1.8% | 37,421 | 30,826,238 |
| 2024-05-22 | 8.23 | 8.42 | 8.22 | 8.34 | +0.6% | 27,170 | 22,610,068 |
| 2024-05-21 | 8.41 | 8.51 | 8.25 | 8.29 | -2.24% | 46,344 | 38,577,121 |
| 2024-05-20 | 8.55 | 8.62 | 8.45 | 8.48 | -0.82% | 36,603 | 31,187,035 |
| 2024-05-17 | 8.46 | 8.58 | 8.36 | 8.55 | +1.42% | 36,049 | 30,662,471 |
| 2024-05-16 | 8.3 | 8.51 | 8.3 | 8.43 | +1.69% | 40,981 | 34,537,112 |
| 2024-05-15 | 8.45 | 8.56 | 8.29 | 8.29 | -2.01% | 45,404 | 38,085,333 |
| 2024-05-14 | 8.3 | 8.75 | 8.3 | 8.46 | +2.17% | 59,412 | 50,506,252 |
| 2024-05-13 | 8.63 | 8.72 | 8.24 | 8.28 | -5.15% | 77,805 | 65,095,475 |
| 2024-05-10 | 8.73 | 9 | 8.51 | 8.73 | -0.34% | 81,843 | 71,851,823 |
| 2024-05-09 | 8.63 | 8.86 | 8.63 | 8.76 | +0.92% | 34,041 | 29,911,591 |
| 2024-05-08 | 8.91 | 8.98 | 8.65 | 8.68 | -2.58% | 51,676 | 45,439,159 |
| 2024-05-07 | 8.87 | 8.96 | 8.76 | 8.91 | +0.68% | 46,577 | 41,376,517 |
| 2024-05-06 | 9 | 9.08 | 8.83 | 8.85 | -0.34% | 65,759 | 58,763,787 |
| 2024-04-30 | 9.06 | 9.15 | 8.7 | 8.88 | -2.09% | 60,537 | 53,965,226 |
| 2024-04-29 | 8.91 | 9.1 | 8.78 | 9.07 | -1.41% | 97,089 | 87,015,578 |
| 2024-04-26 | 8.96 | 9.21 | 8.8 | 9.2 | +2.68% | 52,387 | 47,504,489 |
| 2024-04-25 | 8.96 | 9.01 | 8.87 | 8.96 | 0% | 39,390 | 35,208,419 |
| 2024-04-24 | 8.66 | 8.98 | 8.62 | 8.96 | +3.46% | 49,948 | 44,376,384 |
| 2024-04-23 | 8.34 | 8.72 | 8.32 | 8.66 | +1.88% | 54,790 | 46,842,995 |
| 2024-04-22 | 8.79 | 8.79 | 8.41 | 8.5 | -4.28% | 60,629 | 51,936,464 |
| 2024-04-19 | 8.63 | 8.88 | 8.51 | 8.88 | +2.54% | 53,982 | 46,818,671 |
| 2024-04-18 | 8.62 | 8.75 | 8.4 | 8.66 | +0.46% | 58,877 | 50,701,852 |
| 2024-04-17 | 7.88 | 8.64 | 7.88 | 8.62 | +11.51% | 83,679 | 69,573,636 |
| 2024-04-16 | 8.51 | 8.51 | 7.7 | 7.73 | -9.17% | 84,095 | 66,839,043 |
| 2024-04-15 | 9.11 | 9.11 | 8.3 | 8.51 | -5.86% | 64,503 | 55,508,213 |
| 2024-04-12 | 9.23 | 9.35 | 9 | 9.04 | -1.85% | 36,058 | 32,928,704 |
| 2024-04-11 | 9.1 | 9.36 | 9 | 9.21 | +1.54% | 42,852 | 39,491,669 |
| 2024-04-10 | 9.46 | 9.58 | 8.95 | 9.07 | -4.93% | 51,120 | 46,871,821 |
| 2024-04-09 | 9.49 | 9.63 | 9.37 | 9.54 | +0.85% | 34,952 | 33,196,790 |
| 2024-04-08 | 9.87 | 9.87 | 9.4 | 9.46 | -4.06% | 46,915 | 45,096,610 |
| 2024-04-03 | 10.05 | 10.12 | 9.76 | 9.86 | -2.47% | 53,825 | 53,142,952 |
| 2024-04-02 | 10.17 | 10.21 | 9.97 | 10.11 | -0.49% | 51,077 | 51,520,652 |
| 2024-04-01 | 10.03 | 10.16 | 10 | 10.16 | +0.99% | 54,376 | 54,852,829 |
| 2024-03-29 | 9.89 | 10.1 | 9.8 | 10.06 | +2.65% | 56,661 | 56,354,798 |
| 2024-03-28 | 9.61 | 9.99 | 9.5 | 9.8 | +3.16% | 63,658 | 62,312,309 |
| 2024-03-27 | 9.9 | 9.98 | 9.5 | 9.5 | -4.33% | 56,969 | 55,237,317 |
| 2024-03-26 | 10.09 | 10.16 | 9.82 | 9.93 | -1.39% | 63,661 | 63,629,218 |
| 2024-03-25 | 10.39 | 10.5 | 10.03 | 10.07 | -3.27% | 66,937 | 69,161,026 |
| 2024-03-22 | 10.53 | 10.56 | 10.24 | 10.41 | -2.35% | 79,492 | 82,546,600 |
| 2024-03-21 | 10.53 | 10.67 | 10.41 | 10.66 | +1.81% | 85,084 | 90,059,605 |
| 2024-03-20 | 10.36 | 10.5 | 10.31 | 10.47 | +1.55% | 64,386 | 67,078,427 |
| 2024-03-19 | 10.36 | 10.47 | 10.3 | 10.31 | -0.87% | 62,422 | 64,689,247 |
| 2024-03-18 | 10.17 | 10.4 | 10.12 | 10.4 | +1.96% | 75,131 | 77,021,236 |
| 2024-03-15 | 10.15 | 10.25 | 9.98 | 10.2 | +0.2% | 67,962 | 68,778,950 |
| 2024-03-14 | 10.4 | 10.5 | 10.01 | 10.18 | -3.69% | 126,198 | 129,322,802 |
| 2024-03-13 | 10 | 10.74 | 9.91 | 10.57 | +5.17% | 170,936 | 177,435,333 |
| 2024-03-12 | 10.18 | 10.25 | 9.99 | 10.05 | 0% | 88,653 | 89,455,339 |
| 2024-03-11 | 9.82 | 10.13 | 9.61 | 10.05 | +4.36% | 113,319 | 112,398,568 |
| 2024-03-08 | 9.4 | 9.63 | 9.35 | 9.63 | +2.56% | 44,298 | 42,076,922 |
| 2024-03-07 | 9.6 | 9.68 | 9.35 | 9.39 | -1.68% | 48,965 | 46,577,193 |
| 2024-03-06 | 9.31 | 9.56 | 9.3 | 9.55 | +1.92% | 52,230 | 49,500,954 |
| 2024-03-05 | 9.5 | 9.56 | 9.3 | 9.37 | -1.99% | 53,117 | 50,129,792 |
| 2024-03-04 | 9.7 | 9.76 | 9.35 | 9.56 | -1.44% | 65,527 | 62,384,127 |
| 2024-03-01 | 9.43 | 9.81 | 9.31 | 9.7 | +3.19% | 73,441 | 70,149,986 |
| 2024-02-29 | 8.93 | 9.49 | 8.9 | 9.4 | +3.18% | 87,299 | 81,111,280 |
| 2024-02-28 | 9.9 | 10.3 | 9.05 | 9.11 | -6.76% | 167,049 | 164,161,644 |
| 2024-02-27 | 9.42 | 9.77 | 9.4 | 9.77 | +2.09% | 84,447 | 80,879,812 |
| 2024-02-26 | 9.4 | 9.75 | 9.18 | 9.57 | +2.79% | 104,185 | 98,400,150 |
| 2024-02-23 | 8.88 | 9.33 | 8.84 | 9.31 | +5.44% | 101,411 | 92,216,695 |
| 2024-02-22 | 8.52 | 8.91 | 8.52 | 8.83 | +2.91% | 84,964 | 74,552,641 |
| 2024-02-21 | 8.25 | 8.97 | 8.2 | 8.58 | +2.75% | 113,017 | 97,764,884 |
| 2024-02-20 | 8.3 | 8.41 | 8.17 | 8.35 | 0% | 71,653 | 59,409,533 |
| 2024-02-19 | 7.9 | 8.47 | 7.88 | 8.35 | +5.96% | 129,488 | 106,494,574 |
| 2024-02-08 | 6.91 | 7.99 | 6.91 | 7.88 | +14.2% | 114,801 | 84,739,633 |
| 2024-02-07 | 7.44 | 7.44 | 6.75 | 6.9 | -5.48% | 120,546 | 85,006,373 |
| 2024-02-06 | 7.01 | 7.5 | 6.5 | 7.3 | +2.38% | 133,006 | 93,466,016 |
| 2024-02-05 | 7.96 | 7.99 | 6.86 | 7.13 | -10.99% | 131,286 | 95,283,030 |
| 2024-02-02 | 8.56 | 8.68 | 7.7 | 8.01 | -5.54% | 89,346 | 73,507,234 |
| 2024-02-01 | 8.71 | 8.75 | 8.27 | 8.48 | -1.97% | 78,389 | 66,817,747 |
| 2024-01-31 | 9.28 | 9.31 | 8.65 | 8.65 | -2.04% | 109,971 | 98,486,553 |
| 2024-01-30 | 9.1 | 9.25 | 8.8 | 8.83 | -3.81% | 49,951 | 45,041,796 |
| 2024-01-29 | 9.71 | 9.75 | 9.17 | 9.18 | -4.38% | 42,623 | 39,885,082 |
| 2024-01-26 | 9.64 | 9.78 | 9.53 | 9.6 | -0.41% | 46,319 | 44,728,694 |
| 2024-01-25 | 9.26 | 9.66 | 9.06 | 9.64 | +4.56% | 70,932 | 66,722,362 |
| 2024-01-24 | 9.29 | 9.29 | 8.82 | 9.22 | +0.88% | 56,167 | 50,789,248 |
| 2024-01-23 | 9.06 | 9.22 | 8.94 | 9.14 | +0.22% | 55,275 | 50,162,717 |
| 2024-01-22 | 9.75 | 9.86 | 9.08 | 9.12 | -6.75% | 61,825 | 58,457,607 |
| 2024-01-19 | 10.02 | 10.02 | 9.77 | 9.78 | -2.88% | 43,599 | 42,939,856 |
| 2024-01-18 | 10.06 | 10.1 | 9.66 | 10.07 | +0.4% | 69,316 | 68,435,961 |
| 2024-01-17 | 10.39 | 10.49 | 10.02 | 10.03 | -3.19% | 57,939 | 59,317,359 |
| 2024-01-16 | 10.49 | 10.5 | 10.13 | 10.36 | -4.16% | 89,156 | 92,122,505 |
| 2024-01-15 | 10.87 | 10.88 | 10.75 | 10.81 | -0.46% | 23,863 | 25,783,179 |
| 2024-01-12 | 10.91 | 11.02 | 10.82 | 10.86 | -1% | 31,644 | 34,508,860 |
| 2024-01-11 | 10.64 | 10.98 | 10.64 | 10.97 | +3% | 52,760 | 57,183,584 |
| 2024-01-10 | 10.98 | 10.98 | 10.57 | 10.65 | -2.56% | 54,723 | 58,700,040 |
| 2024-01-09 | 11.03 | 11.18 | 10.84 | 10.93 | -0.91% | 56,638 | 62,327,140 |
| 2024-01-08 | 11.3 | 11.31 | 11.02 | 11.03 | -2.13% | 31,610 | 35,218,692 |
| 2024-01-05 | 11.54 | 11.59 | 11.16 | 11.27 | -2.59% | 58,346 | 66,243,972 |
| 2024-01-04 | 11.56 | 11.65 | 11.47 | 11.57 | -0.17% | 24,788 | 28,653,266 |
| 2024-01-03 | 11.66 | 11.73 | 11.46 | 11.59 | -0.94% | 41,449 | 47,956,772 |
| 2024-01-02 | 11.86 | 11.91 | 11.69 | 11.7 | -1.52% | 40,844 | 48,032,579 |
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：