股票概览
8.58
+0.47%
+0.04
8.39
开盘价
8.85
最高价
8.3
最低价
312,283
成交量
数据更新至: 2025-03-25
技术指标
8.60
MA5 (5日均线)
8.62
MA10 (10日均线)
8.35
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 | 8.39 | 8.85 | 8.3 | 8.58 | +0.47% | 312,283 | 269,769,916 |
| 2025-03-24 | 8.85 | 8.86 | 8.27 | 8.54 | -3.83% | 506,279 | 429,584,093 |
| 2025-03-21 | 8.53 | 9.06 | 8.51 | 8.88 | +3.5% | 691,342 | 612,408,034 |
| 2025-03-20 | 8.44 | 8.7 | 8.4 | 8.58 | +1.66% | 365,799 | 313,991,534 |
| 2025-03-19 | 8.51 | 8.63 | 8.42 | 8.44 | -1.06% | 220,078 | 187,329,805 |
| 2025-03-18 | 8.56 | 8.65 | 8.51 | 8.53 | -0.7% | 278,992 | 238,801,063 |
| 2025-03-17 | 8.75 | 9 | 8.59 | 8.59 | -1.83% | 455,020 | 399,584,474 |
| 2025-03-14 | 8.77 | 8.97 | 8.47 | 8.75 | 0% | 515,491 | 448,028,422 |
| 2025-03-13 | 8.55 | 8.76 | 8.42 | 8.75 | +2.22% | 446,612 | 384,092,678 |
| 2025-03-12 | 8.64 | 8.72 | 8.55 | 8.56 | -2.06% | 424,428 | 365,498,510 |
| 2025-03-11 | 8.17 | 8.86 | 8.15 | 8.74 | +5.05% | 621,951 | 534,057,995 |
| 2025-03-10 | 8.17 | 8.4 | 8.17 | 8.32 | +2.21% | 357,684 | 296,898,637 |
| 2025-03-07 | 8.01 | 8.31 | 7.95 | 8.14 | +1.12% | 336,087 | 274,473,923 |
| 2025-03-06 | 7.99 | 8.06 | 7.92 | 8.05 | +0.75% | 161,943 | 129,748,499 |
| 2025-03-05 | 7.94 | 8.02 | 7.88 | 7.99 | -0.25% | 154,660 | 123,104,950 |
| 2025-03-04 | 7.76 | 8.04 | 7.76 | 8.01 | +3.35% | 234,082 | 185,820,836 |
| 2025-03-03 | 7.77 | 7.9 | 7.72 | 7.75 | -0.26% | 128,342 | 100,236,652 |
| 2025-02-28 | 8 | 8 | 7.74 | 7.77 | -2.63% | 163,158 | 128,230,762 |
| 2025-02-27 | 8.08 | 8.1 | 7.86 | 7.98 | -1.12% | 176,196 | 140,409,467 |
| 2025-02-26 | 8.03 | 8.09 | 7.9 | 8.07 | +0.5% | 160,964 | 129,166,086 |
| 2025-02-25 | 7.98 | 8.12 | 7.9 | 8.03 | 0% | 153,131 | 123,078,492 |
| 2025-02-24 | 8.07 | 8.08 | 7.97 | 8.03 | -0.37% | 142,309 | 114,306,705 |
| 2025-02-21 | 7.97 | 8.06 | 7.93 | 8.06 | +0.88% | 143,307 | 114,857,196 |
| 2025-02-20 | 7.9 | 8.05 | 7.82 | 7.99 | +1.01% | 130,793 | 104,112,903 |
| 2025-02-19 | 7.76 | 7.93 | 7.74 | 7.91 | +1.93% | 98,233 | 77,239,960 |
| 2025-02-18 | 8.02 | 8.04 | 7.72 | 7.76 | -3.24% | 134,316 | 105,869,395 |
| 2025-02-17 | 8 | 8.09 | 7.98 | 8.02 | +0.5% | 123,378 | 99,077,823 |
| 2025-02-14 | 7.96 | 8.02 | 7.92 | 7.98 | +0.13% | 92,507 | 73,687,118 |
| 2025-02-13 | 8.06 | 8.09 | 7.97 | 7.97 | -0.87% | 100,960 | 80,927,669 |
| 2025-02-12 | 8 | 8.05 | 7.95 | 8.04 | +0.37% | 110,347 | 88,364,930 |
| 2025-02-11 | 8.13 | 8.13 | 7.97 | 8.01 | -1.23% | 127,936 | 102,494,057 |
| 2025-02-10 | 7.98 | 8.12 | 7.98 | 8.11 | +1.76% | 157,553 | 127,195,102 |
| 2025-02-07 | 7.89 | 8.06 | 7.87 | 7.97 | +1.14% | 180,330 | 143,763,580 |
| 2025-02-06 | 7.77 | 7.88 | 7.7 | 7.88 | +1.42% | 135,504 | 106,089,262 |
| 2025-02-05 | 7.72 | 7.8 | 7.68 | 7.77 | +1.3% | 118,510 | 91,948,669 |
| 2025-01-27 | 7.83 | 7.89 | 7.66 | 7.67 | -1.29% | 110,354 | 85,530,159 |
| 2025-01-24 | 7.67 | 7.8 | 7.66 | 7.77 | +1.04% | 117,767 | 91,266,116 |
| 2025-01-23 | 7.74 | 7.88 | 7.69 | 7.69 | -0.13% | 113,085 | 88,151,945 |
| 2025-01-22 | 7.72 | 7.76 | 7.65 | 7.7 | -0.77% | 69,129 | 53,221,123 |
| 2025-01-21 | 7.83 | 7.85 | 7.68 | 7.76 | -0.64% | 96,181 | 74,503,524 |
| 2025-01-20 | 7.83 | 7.9 | 7.75 | 7.81 | +0.51% | 103,802 | 81,169,822 |
| 2025-01-17 | 7.63 | 7.87 | 7.61 | 7.77 | +1.44% | 136,121 | 105,375,894 |
| 2025-01-16 | 7.7 | 7.8 | 7.6 | 7.66 | 0% | 124,423 | 95,774,429 |
| 2025-01-15 | 7.77 | 7.81 | 7.62 | 7.66 | -1.16% | 92,723 | 71,210,317 |
| 2025-01-14 | 7.48 | 7.78 | 7.45 | 7.75 | +4.03% | 158,505 | 121,285,231 |
| 2025-01-13 | 7.35 | 7.51 | 7.23 | 7.45 | +0.4% | 95,936 | 70,969,391 |
| 2025-01-10 | 7.59 | 7.64 | 7.4 | 7.42 | -2.11% | 114,286 | 85,952,859 |
| 2025-01-09 | 7.52 | 7.67 | 7.5 | 7.58 | -0.13% | 109,422 | 83,081,831 |
| 2025-01-08 | 7.6 | 7.74 | 7.38 | 7.59 | -0.26% | 150,289 | 113,932,403 |
| 2025-01-07 | 7.47 | 7.61 | 7.46 | 7.61 | +1.87% | 93,473 | 70,374,372 |
| 2025-01-06 | 7.5 | 7.56 | 7.37 | 7.47 | -0.8% | 109,613 | 81,954,712 |
| 2025-01-03 | 7.83 | 7.88 | 7.5 | 7.53 | -3.71% | 136,490 | 104,541,783 |
| 2025-01-02 | 8.07 | 8.13 | 7.71 | 7.82 | -3.1% | 161,015 | 127,673,284 |
| 2024-12-31 | 8.23 | 8.28 | 8.06 | 8.07 | -1.94% | 151,888 | 123,661,197 |
| 2024-12-30 | 8.3 | 8.34 | 8.13 | 8.23 | -1.08% | 139,995 | 115,211,791 |
| 2024-12-27 | 8.29 | 8.46 | 8.26 | 8.32 | +1.22% | 196,873 | 165,056,993 |
| 2024-12-26 | 8.18 | 8.32 | 8.16 | 8.22 | +0.49% | 165,916 | 137,123,191 |
| 2024-12-25 | 8.56 | 8.58 | 8.08 | 8.18 | -4.99% | 311,776 | 257,314,601 |
| 2024-12-24 | 8.74 | 9 | 8.52 | 8.61 | -4.23% | 459,942 | 399,727,580 |
| 2024-12-23 | 8.51 | 9.3 | 8.31 | 8.99 | +5.64% | 577,774 | 509,899,317 |
| 2024-12-20 | 8.52 | 8.58 | 8.45 | 8.51 | -0.12% | 147,984 | 126,111,627 |
| 2024-12-19 | 8.48 | 8.58 | 8.36 | 8.52 | -0.93% | 227,370 | 192,405,391 |
| 2024-12-18 | 8.65 | 8.99 | 8.57 | 8.6 | +0.58% | 307,374 | 269,276,771 |
| 2024-12-17 | 8.75 | 8.86 | 8.51 | 8.55 | -1.95% | 188,589 | 163,729,011 |
| 2024-12-16 | 8.87 | 8.89 | 8.67 | 8.72 | -1.47% | 129,653 | 113,683,729 |
| 2024-12-13 | 9.1 | 9.12 | 8.81 | 8.85 | -3.49% | 252,276 | 225,319,998 |
| 2024-12-12 | 9.08 | 9.22 | 9.05 | 9.17 | +0.77% | 173,520 | 158,747,497 |
| 2024-12-11 | 9.04 | 9.12 | 8.95 | 9.1 | +0.66% | 145,109 | 131,551,318 |
| 2024-12-10 | 9.25 | 9.28 | 9.01 | 9.04 | +1.12% | 241,629 | 220,378,855 |
| 2024-12-09 | 9.05 | 9.05 | 8.82 | 8.94 | -1.43% | 155,285 | 138,863,382 |
| 2024-12-06 | 9.1 | 9.13 | 8.94 | 9.07 | +0.67% | 174,221 | 157,627,451 |
| 2024-12-05 | 8.86 | 9.05 | 8.83 | 9.01 | +1.46% | 137,529 | 123,274,368 |
| 2024-12-04 | 8.99 | 9.02 | 8.81 | 8.88 | -1.22% | 146,574 | 130,562,766 |
| 2024-12-03 | 9.04 | 9.05 | 8.88 | 8.99 | -0.55% | 165,672 | 148,572,766 |
| 2024-12-02 | 8.88 | 9.09 | 8.81 | 9.04 | +3.2% | 233,045 | 208,730,603 |
| 2024-11-29 | 8.63 | 8.86 | 8.53 | 8.76 | +1.27% | 189,325 | 164,889,719 |
| 2024-11-28 | 8.7 | 8.84 | 8.62 | 8.65 | -1.14% | 156,042 | 136,016,341 |
| 2024-11-27 | 8.58 | 8.75 | 8.39 | 8.75 | +1.39% | 171,383 | 146,811,557 |
| 2024-11-26 | 8.67 | 8.79 | 8.58 | 8.63 | -1.03% | 162,842 | 141,485,792 |
| 2024-11-25 | 8.77 | 8.83 | 8.51 | 8.72 | -2.68% | 318,057 | 275,031,440 |
| 2024-11-22 | 9.07 | 9.59 | 8.87 | 8.96 | -1.54% | 434,404 | 401,082,792 |
| 2024-11-21 | 9.18 | 9.19 | 9 | 9.1 | -0.33% | 199,695 | 181,654,712 |
| 2024-11-20 | 9.01 | 9.16 | 8.97 | 9.13 | +0.66% | 237,995 | 215,642,685 |
| 2024-11-19 | 8.92 | 9.1 | 8.77 | 9.07 | +1.8% | 169,305 | 150,839,794 |
| 2024-11-18 | 9.1 | 9.2 | 8.76 | 8.91 | -1.33% | 215,496 | 193,634,738 |
| 2024-11-15 | 9.25 | 9.44 | 9.02 | 9.03 | -3.63% | 222,058 | 205,366,930 |
| 2024-11-14 | 9.75 | 9.75 | 9.33 | 9.37 | -4.19% | 255,420 | 243,756,884 |
| 2024-11-13 | 9.6 | 9.86 | 9.56 | 9.78 | +1.03% | 320,560 | 311,917,597 |
| 2024-11-12 | 9.88 | 9.96 | 9.57 | 9.68 | -2.62% | 358,993 | 350,664,944 |
| 2024-11-11 | 10.02 | 10.02 | 9.72 | 9.94 | +0.81% | 400,870 | 396,407,718 |
| 2024-11-08 | 9.8 | 10.11 | 9.73 | 9.86 | +0.92% | 493,044 | 487,838,635 |
| 2024-11-07 | 9.56 | 9.78 | 9.45 | 9.77 | +0.41% | 371,525 | 357,860,294 |
| 2024-11-06 | 9.71 | 9.85 | 9.52 | 9.73 | +0.72% | 479,030 | 465,003,224 |
| 2024-11-05 | 9.21 | 9.73 | 9.18 | 9.66 | +5% | 500,906 | 479,200,317 |
| 2024-11-04 | 8.99 | 9.34 | 8.93 | 9.2 | +1.43% | 278,558 | 255,172,185 |
| 2024-11-01 | 9.44 | 9.6 | 9.03 | 9.07 | -4.73% | 478,827 | 444,796,882 |
| 2024-10-31 | 9.57 | 9.62 | 9.35 | 9.52 | -0.42% | 351,514 | 333,828,291 |
| 2024-10-30 | 9.5 | 9.73 | 9.43 | 9.56 | -0.83% | 293,066 | 280,315,140 |
| 2024-10-29 | 9.88 | 10.19 | 9.6 | 9.64 | -3.41% | 480,309 | 471,088,735 |
| 2024-10-28 | 9.7 | 10.11 | 9.55 | 9.98 | +3.85% | 599,140 | 593,561,845 |
| 2024-10-25 | 9.28 | 9.7 | 9.26 | 9.61 | +3.22% | 523,630 | 498,383,444 |
| 2024-10-24 | 9.41 | 9.5 | 9.22 | 9.31 | -2.92% | 468,227 | 435,778,363 |
| 2024-10-23 | 9.26 | 9.86 | 9.26 | 9.59 | +1.7% | 858,773 | 824,443,902 |
| 2024-10-22 | 9.98 | 10 | 9.31 | 9.43 | -11.79% | 1,204,717 | 1,155,782,745 |
| 2024-10-21 | 10.59 | 11.03 | 10.52 | 10.69 | +1.14% | 882,463 | 950,880,881 |
| 2024-10-18 | 10.3 | 10.91 | 9.9 | 10.57 | -0.47% | 993,492 | 1,029,060,339 |
| 2024-10-17 | 10.79 | 11.49 | 10.33 | 10.62 | -3.01% | 938,077 | 1,014,516,699 |
| 2024-10-16 | 11.11 | 11.6 | 10.69 | 10.95 | -8.9% | 1,081,678 | 1,208,847,840 |
| 2024-10-15 | 9.7 | 12.03 | 9.5 | 12.02 | +16.47% | 1,494,715 | 1,605,156,724 |
| 2024-10-14 | 9.16 | 10.98 | 9.16 | 10.32 | +8.29% | 1,096,172 | 1,113,573,744 |
| 2024-10-11 | 10.07 | 11.1 | 9.21 | 9.53 | -4.8% | 1,413,771 | 1,458,843,545 |
| 2024-10-10 | 8.45 | 10.01 | 8.39 | 10.01 | +20.02% | 1,064,750 | 1,021,359,497 |
| 2024-10-09 | 9.26 | 9.26 | 8.33 | 8.34 | -14.29% | 462,629 | 408,171,099 |
| 2024-10-08 | 10 | 10 | 8.92 | 9.73 | +15.83% | 664,367 | 631,629,773 |
| 2024-09-30 | 7.54 | 8.51 | 7.54 | 8.4 | +16.18% | 540,476 | 435,772,682 |
| 2024-09-27 | 7 | 7.31 | 6.93 | 7.23 | +4.93% | 226,407 | 160,999,977 |
| 2024-09-26 | 6.75 | 6.9 | 6.7 | 6.89 | +2.38% | 122,805 | 83,502,764 |
| 2024-09-25 | 6.67 | 6.84 | 6.66 | 6.73 | +1.36% | 130,375 | 88,089,962 |
| 2024-09-24 | 6.52 | 6.66 | 6.47 | 6.64 | +1.84% | 128,129 | 84,355,612 |
| 2024-09-23 | 6.51 | 6.56 | 6.48 | 6.52 | +0.15% | 69,332 | 45,218,086 |
| 2024-09-20 | 6.58 | 6.63 | 6.46 | 6.51 | -1.06% | 111,266 | 72,428,826 |
| 2024-09-19 | 6.72 | 6.75 | 6.37 | 6.58 | -2.08% | 189,685 | 123,407,982 |
| 2024-09-18 | 6.72 | 6.78 | 6.62 | 6.72 | -1.9% | 123,104 | 82,444,029 |
| 2024-09-13 | 6.79 | 6.91 | 6.75 | 6.85 | +1.48% | 151,981 | 104,052,052 |
| 2024-09-12 | 6.74 | 6.84 | 6.7 | 6.75 | -0.15% | 86,116 | 58,350,223 |
| 2024-09-11 | 6.81 | 6.87 | 6.69 | 6.76 | -1.02% | 117,850 | 79,976,940 |
| 2024-09-10 | 6.7 | 6.91 | 6.66 | 6.83 | +1.64% | 174,593 | 118,651,183 |
| 2024-09-09 | 6.43 | 6.72 | 6.41 | 6.72 | +2.6% | 178,685 | 117,919,441 |
| 2024-09-06 | 6.51 | 6.71 | 6.51 | 6.55 | +0.92% | 170,161 | 112,375,521 |
| 2024-09-05 | 6.63 | 6.63 | 6.46 | 6.49 | -1.96% | 164,759 | 107,454,270 |
| 2024-09-04 | 6.6 | 6.85 | 6.53 | 6.62 | -3.07% | 296,608 | 196,952,856 |
| 2024-09-03 | 7 | 7.27 | 6.78 | 6.83 | +7.39% | 397,466 | 277,608,413 |
| 2024-09-02 | 6.49 | 6.54 | 6.35 | 6.36 | -2% | 64,990 | 41,715,587 |
| 2024-08-30 | 6.47 | 6.56 | 6.42 | 6.49 | +0.62% | 89,180 | 58,116,061 |
| 2024-08-29 | 6.4 | 6.51 | 6.33 | 6.45 | +4.03% | 125,034 | 80,506,676 |
| 2024-08-28 | 6.14 | 6.26 | 6.14 | 6.2 | +0.49% | 43,470 | 27,007,036 |
| 2024-08-27 | 6.3 | 6.32 | 6.16 | 6.17 | -1.91% | 46,707 | 29,003,929 |
| 2024-08-26 | 6.21 | 6.33 | 6.2 | 6.29 | 0% | 39,176 | 24,576,691 |
| 2024-08-23 | 6.38 | 6.4 | 6.24 | 6.29 | -1.1% | 47,649 | 29,971,093 |
| 2024-08-22 | 6.38 | 6.48 | 6.34 | 6.36 | -0.63% | 45,303 | 28,960,417 |
| 2024-08-21 | 6.44 | 6.48 | 6.37 | 6.4 | -0.78% | 39,390 | 25,263,576 |
| 2024-08-20 | 6.58 | 6.61 | 6.42 | 6.45 | -1.83% | 56,990 | 36,863,323 |
| 2024-08-19 | 6.5 | 6.61 | 6.46 | 6.57 | +0.92% | 64,002 | 41,964,656 |
| 2024-08-16 | 6.61 | 6.62 | 6.48 | 6.51 | -0.91% | 66,408 | 43,324,428 |
| 2024-08-15 | 6.52 | 6.63 | 6.46 | 6.57 | +0.46% | 60,662 | 39,730,031 |
| 2024-08-14 | 6.59 | 6.62 | 6.52 | 6.54 | -0.91% | 40,969 | 26,884,982 |
| 2024-08-13 | 6.49 | 6.65 | 6.48 | 6.6 | +1.54% | 60,853 | 39,970,401 |
| 2024-08-12 | 6.53 | 6.6 | 6.4 | 6.5 | -0.91% | 67,324 | 43,811,101 |
| 2024-08-09 | 6.66 | 6.71 | 6.54 | 6.56 | -1.35% | 54,496 | 36,000,307 |
| 2024-08-08 | 6.78 | 6.79 | 6.61 | 6.65 | -1.92% | 74,479 | 49,641,849 |
| 2024-08-07 | 6.74 | 6.83 | 6.7 | 6.78 | +0.89% | 75,602 | 51,216,343 |
| 2024-08-06 | 6.65 | 6.75 | 6.59 | 6.72 | +1.82% | 83,960 | 56,103,549 |
| 2024-08-05 | 6.69 | 6.83 | 6.55 | 6.6 | -2.51% | 102,294 | 68,333,547 |
| 2024-08-02 | 6.78 | 6.94 | 6.74 | 6.77 | -0.88% | 123,674 | 84,752,514 |
| 2024-08-01 | 6.73 | 6.91 | 6.73 | 6.83 | +1.04% | 121,887 | 83,394,279 |
| 2024-07-31 | 6.62 | 6.79 | 6.62 | 6.76 | +1.35% | 115,668 | 77,721,758 |
| 2024-07-30 | 6.58 | 6.76 | 6.53 | 6.67 | +0.15% | 116,394 | 77,309,164 |
| 2024-07-29 | 6.5 | 6.75 | 6.48 | 6.66 | +2.62% | 161,933 | 107,767,186 |
| 2024-07-26 | 6.27 | 6.53 | 6.27 | 6.49 | +3.84% | 124,590 | 80,332,451 |
| 2024-07-25 | 6.33 | 6.33 | 6.21 | 6.25 | -2.04% | 75,202 | 47,064,889 |
| 2024-07-24 | 6.33 | 6.48 | 6.29 | 6.38 | +0.63% | 86,304 | 55,177,578 |
| 2024-07-23 | 6.46 | 6.48 | 6.33 | 6.34 | -1.4% | 65,627 | 42,081,396 |
| 2024-07-22 | 6.36 | 6.45 | 6.36 | 6.43 | +1.1% | 85,290 | 54,704,136 |
| 2024-07-19 | 6.3 | 6.39 | 6.28 | 6.36 | +0.32% | 67,214 | 42,659,609 |
| 2024-07-18 | 6.25 | 6.35 | 6.15 | 6.34 | +0.79% | 76,032 | 47,518,505 |
| 2024-07-17 | 6.29 | 6.38 | 6.28 | 6.29 | -0.32% | 52,841 | 33,382,200 |
| 2024-07-16 | 6.24 | 6.35 | 6.21 | 6.31 | +0.48% | 56,193 | 35,329,724 |
| 2024-07-15 | 6.34 | 6.37 | 6.26 | 6.28 | -0.32% | 46,417 | 29,197,709 |
| 2024-07-12 | 6.34 | 6.36 | 6.26 | 6.3 | -0.47% | 54,348 | 34,270,302 |
| 2024-07-11 | 6.25 | 6.34 | 6.25 | 6.33 | +2.43% | 84,051 | 53,033,865 |
| 2024-07-10 | 6.18 | 6.27 | 6.16 | 6.18 | -0.8% | 56,026 | 34,845,307 |
| 2024-07-09 | 6.1 | 6.25 | 6.03 | 6.23 | +1.47% | 83,416 | 51,240,268 |
| 2024-07-08 | 6.28 | 6.41 | 6.1 | 6.14 | -1.44% | 90,686 | 56,661,850 |
| 2024-07-05 | 6.11 | 6.25 | 6.04 | 6.23 | +1.47% | 68,214 | 42,033,597 |
| 2024-07-04 | 6.34 | 6.37 | 6.1 | 6.14 | -3.31% | 92,409 | 57,523,984 |
| 2024-07-03 | 6.39 | 6.42 | 6.25 | 6.35 | -0.63% | 88,257 | 55,969,048 |
| 2024-07-02 | 6.37 | 6.49 | 6.36 | 6.39 | -0.31% | 70,845 | 45,418,691 |
| 2024-07-01 | 6.5 | 6.55 | 6.31 | 6.41 | -0.93% | 93,388 | 59,711,952 |
| 2024-06-28 | 6.28 | 6.64 | 6.25 | 6.47 | +3.03% | 170,623 | 110,563,187 |
| 2024-06-27 | 6.32 | 6.46 | 6.2 | 6.28 | -1.1% | 119,685 | 75,714,129 |
| 2024-06-26 | 6.26 | 6.35 | 6.13 | 6.35 | +1.76% | 78,385 | 48,969,125 |
| 2024-06-25 | 6.25 | 6.36 | 6.16 | 6.24 | -0.64% | 84,593 | 52,964,258 |
| 2024-06-24 | 6.43 | 6.6 | 6.26 | 6.28 | -2.18% | 109,550 | 70,031,055 |
| 2024-06-21 | 6.42 | 6.51 | 6.34 | 6.42 | -0.16% | 65,357 | 42,018,824 |
| 2024-06-20 | 6.6 | 6.75 | 6.4 | 6.43 | -3.31% | 131,105 | 85,533,288 |
| 2024-06-19 | 6.76 | 6.78 | 6.64 | 6.65 | -1.48% | 86,418 | 57,896,288 |
| 2024-06-18 | 6.55 | 6.77 | 6.52 | 6.75 | +2.27% | 141,730 | 94,615,514 |
| 2024-06-17 | 6.63 | 6.67 | 6.51 | 6.6 | -0.75% | 91,815 | 60,490,542 |
| 2024-06-14 | 6.51 | 6.65 | 6.47 | 6.65 | +1.37% | 115,080 | 75,633,586 |
| 2024-06-13 | 6.5 | 6.6 | 6.48 | 6.56 | +0.31% | 96,030 | 62,754,161 |
| 2024-06-12 | 6.5 | 6.73 | 6.45 | 6.54 | +0.62% | 124,307 | 81,634,880 |
| 2024-06-11 | 6.43 | 6.51 | 6.3 | 6.5 | +0.15% | 136,734 | 87,370,213 |
| 2024-06-07 | 6.35 | 6.82 | 6.3 | 6.49 | +3.02% | 230,062 | 151,569,933 |
| 2024-06-06 | 6.62 | 6.68 | 6.26 | 6.3 | -5.55% | 187,906 | 120,502,618 |
| 2024-06-05 | 6.58 | 6.92 | 6.57 | 6.67 | +0.6% | 156,292 | 105,399,552 |
| 2024-06-04 | 6.64 | 6.68 | 6.47 | 6.63 | -0.9% | 118,636 | 77,835,412 |
| 2024-06-03 | 6.78 | 6.9 | 6.66 | 6.69 | -1.47% | 165,076 | 112,168,156 |
| 2024-05-31 | 6.69 | 6.83 | 6.63 | 6.79 | +1.8% | 184,518 | 124,492,236 |
| 2024-05-30 | 6.55 | 6.8 | 6.53 | 6.67 | +0.45% | 150,877 | 101,233,718 |
| 2024-05-29 | 6.62 | 6.7 | 6.49 | 6.64 | +0.76% | 166,871 | 110,049,968 |
| 2024-05-28 | 6.6 | 6.65 | 6.48 | 6.59 | -1.64% | 111,917 | 73,595,628 |
| 2024-05-27 | 6.73 | 6.74 | 6.51 | 6.7 | -2.05% | 223,628 | 148,012,238 |
| 2024-05-24 | 6.94 | 7.14 | 6.83 | 6.84 | -4.2% | 326,213 | 225,882,628 |
| 2024-05-23 | 6.75 | 7.35 | 6.66 | 7.14 | +7.21% | 502,249 | 355,764,810 |
| 2024-05-22 | 6.7 | 6.74 | 6.62 | 6.66 | -1.04% | 80,929 | 53,910,677 |
| 2024-05-21 | 6.93 | 6.94 | 6.7 | 6.73 | -2.46% | 112,430 | 75,981,335 |
| 2024-05-20 | 6.75 | 7.03 | 6.7 | 6.9 | +1.92% | 163,357 | 112,707,500 |
| 2024-05-17 | 6.63 | 6.78 | 6.61 | 6.77 | +1.8% | 121,498 | 81,536,407 |
| 2024-05-16 | 6.81 | 6.89 | 6.63 | 6.65 | -3.62% | 205,243 | 137,657,072 |
| 2024-05-15 | 6.89 | 7.02 | 6.81 | 6.9 | -0.29% | 102,309 | 70,916,382 |
| 2024-05-14 | 7.02 | 7.07 | 6.9 | 6.92 | -1.56% | 107,083 | 74,448,459 |
| 2024-05-13 | 7 | 7.07 | 6.86 | 7.03 | -1.26% | 140,155 | 97,772,456 |
| 2024-05-10 | 7.15 | 7.24 | 7.09 | 7.12 | -0.42% | 141,995 | 101,450,470 |
| 2024-05-09 | 7.04 | 7.16 | 7.04 | 7.15 | +1.56% | 163,530 | 116,253,749 |
| 2024-05-08 | 7.22 | 7.22 | 7.03 | 7.04 | -3.43% | 232,297 | 164,758,923 |
| 2024-05-07 | 7.18 | 7.37 | 7.13 | 7.29 | +1.39% | 280,395 | 204,302,360 |
| 2024-05-06 | 7.2 | 7.23 | 7.08 | 7.19 | +0.84% | 208,386 | 149,294,408 |
| 2024-04-30 | 7.29 | 7.3 | 7.11 | 7.13 | -1.11% | 210,097 | 150,770,058 |
| 2024-04-29 | 7.03 | 7.25 | 7.02 | 7.21 | +1.41% | 310,205 | 222,468,238 |
| 2024-04-26 | 6.96 | 7.2 | 6.96 | 7.11 | +1.43% | 354,428 | 251,789,917 |
| 2024-04-25 | 7.06 | 7.11 | 6.97 | 7.01 | -2.37% | 325,136 | 228,217,147 |
| 2024-04-24 | 7.1 | 7.2 | 7.03 | 7.18 | -0.83% | 406,130 | 289,340,264 |
| 2024-04-23 | 7.35 | 7.49 | 7.09 | 7.24 | -6.46% | 755,686 | 547,915,564 |
| 2024-04-22 | 6.65 | 7.74 | 6.55 | 7.74 | +20% | 797,109 | 595,271,596 |
| 2024-04-19 | 6.16 | 6.68 | 6.15 | 6.45 | +3.53% | 209,755 | 135,605,794 |
| 2024-04-18 | 6.38 | 6.38 | 6.16 | 6.23 | -2.5% | 138,297 | 86,625,626 |
| 2024-04-17 | 6.12 | 6.44 | 6.07 | 6.39 | +2.57% | 175,425 | 110,669,120 |
| 2024-04-16 | 6.38 | 6.88 | 6.22 | 6.23 | -5.03% | 265,247 | 173,677,187 |
| 2024-04-15 | 6.3 | 6.74 | 6.13 | 6.56 | +3.31% | 231,847 | 151,297,361 |
| 2024-04-12 | 6.4 | 6.48 | 6.33 | 6.35 | -1.85% | 58,272 | 37,242,049 |
| 2024-04-11 | 6.35 | 6.58 | 6.29 | 6.47 | +1.41% | 69,040 | 44,665,623 |
| 2024-04-10 | 6.5 | 6.54 | 6.28 | 6.38 | -2.15% | 56,173 | 35,915,137 |
| 2024-04-09 | 6.54 | 6.64 | 6.46 | 6.52 | -0.76% | 61,533 | 40,131,442 |
| 2024-04-08 | 6.71 | 6.73 | 6.57 | 6.57 | -2.52% | 64,922 | 43,150,007 |
| 2024-04-03 | 6.75 | 6.81 | 6.64 | 6.74 | -0.3% | 61,805 | 41,565,185 |
| 2024-04-02 | 6.76 | 6.86 | 6.71 | 6.76 | 0% | 58,728 | 39,785,575 |
| 2024-04-01 | 6.65 | 6.77 | 6.62 | 6.76 | +1.35% | 81,551 | 54,637,110 |
| 2024-03-29 | 6.48 | 6.67 | 6.44 | 6.67 | +2.93% | 95,761 | 63,222,600 |
| 2024-03-28 | 6.32 | 6.53 | 6.31 | 6.48 | +2.69% | 76,363 | 49,359,927 |
| 2024-03-27 | 6.54 | 6.55 | 6.31 | 6.31 | -3.52% | 68,724 | 44,056,043 |
| 2024-03-26 | 6.57 | 6.68 | 6.44 | 6.54 | -1.51% | 81,392 | 53,335,164 |
| 2024-03-25 | 6.85 | 6.89 | 6.63 | 6.64 | -3.91% | 80,325 | 54,435,300 |
| 2024-03-22 | 7.05 | 7.08 | 6.85 | 6.91 | -2.4% | 86,269 | 59,817,620 |
| 2024-03-21 | 7.04 | 7.11 | 6.93 | 7.08 | +1% | 91,845 | 64,671,374 |
| 2024-03-20 | 6.96 | 7.06 | 6.96 | 7.01 | +0.43% | 54,974 | 38,563,981 |
| 2024-03-19 | 7.04 | 7.08 | 6.97 | 6.98 | -0.85% | 69,990 | 49,134,883 |
| 2024-03-18 | 6.96 | 7.04 | 6.93 | 7.04 | +1.59% | 82,769 | 58,011,669 |
| 2024-03-15 | 6.85 | 6.93 | 6.83 | 6.93 | +0.73% | 58,521 | 40,255,510 |
| 2024-03-14 | 6.98 | 7.02 | 6.79 | 6.88 | -1.71% | 79,203 | 54,634,042 |
| 2024-03-13 | 6.97 | 7.03 | 6.87 | 7 | +0.43% | 90,911 | 63,324,047 |
| 2024-03-12 | 6.87 | 7.06 | 6.87 | 6.97 | +0.43% | 96,634 | 67,344,236 |
| 2024-03-11 | 6.89 | 6.95 | 6.79 | 6.94 | +0.14% | 95,010 | 65,281,907 |
| 2024-03-08 | 6.8 | 6.99 | 6.79 | 6.93 | +2.67% | 116,459 | 80,463,793 |
| 2024-03-07 | 6.91 | 6.99 | 6.7 | 6.75 | -1.17% | 91,755 | 63,006,865 |
| 2024-03-06 | 6.77 | 6.91 | 6.66 | 6.83 | -0.73% | 80,720 | 55,158,847 |
| 2024-03-05 | 6.92 | 7.07 | 6.86 | 6.88 | -1.01% | 114,784 | 79,726,119 |
| 2024-03-04 | 6.95 | 7.07 | 6.8 | 6.95 | -0.43% | 116,362 | 80,703,838 |
| 2024-03-01 | 6.99 | 7.08 | 6.88 | 6.98 | 0% | 115,730 | 80,557,890 |
| 2024-02-29 | 6.66 | 7 | 6.65 | 6.98 | +3.1% | 154,604 | 106,414,832 |
| 2024-02-28 | 7.05 | 7.33 | 6.76 | 6.77 | -3.7% | 242,234 | 171,219,460 |
| 2024-02-27 | 6.75 | 7.03 | 6.72 | 7.03 | +3.08% | 135,504 | 93,117,128 |
| 2024-02-26 | 6.74 | 6.91 | 6.66 | 6.82 | +2.1% | 153,117 | 104,032,438 |
| 2024-02-23 | 6.64 | 6.72 | 6.55 | 6.68 | +0.6% | 115,027 | 76,343,430 |
| 2024-02-22 | 6.44 | 6.75 | 6.4 | 6.64 | +3.11% | 122,502 | 80,855,913 |
| 2024-02-21 | 6.35 | 6.69 | 6.31 | 6.44 | +0.78% | 154,349 | 100,951,367 |
| 2024-02-20 | 6.41 | 6.43 | 6.25 | 6.39 | -1.54% | 117,522 | 74,540,599 |
| 2024-02-19 | 6.35 | 6.67 | 6.3 | 6.49 | -2.11% | 193,597 | 125,307,262 |
| 2024-02-08 | 5.75 | 6.89 | 5.75 | 6.63 | +15.51% | 243,855 | 160,326,896 |
| 2024-02-07 | 5.6 | 5.87 | 5.5 | 5.74 | +3.42% | 132,890 | 76,235,697 |
| 2024-02-06 | 5.11 | 5.79 | 4.94 | 5.55 | +6.53% | 160,247 | 85,313,316 |
| 2024-02-05 | 6 | 6.04 | 4.99 | 5.21 | -14.87% | 233,000 | 126,582,956 |
| 2024-02-02 | 6.44 | 6.57 | 5.96 | 6.12 | -5.41% | 138,882 | 86,477,900 |
| 2024-02-01 | 6.48 | 6.7 | 6.25 | 6.47 | -0.92% | 147,345 | 95,135,301 |
| 2024-01-31 | 6.78 | 6.89 | 6.46 | 6.53 | -4.25% | 130,597 | 86,369,827 |
| 2024-01-30 | 6.84 | 7.09 | 6.81 | 6.82 | -2.85% | 137,703 | 95,498,086 |
| 2024-01-29 | 7 | 7.35 | 6.95 | 7.02 | -0.57% | 232,285 | 166,477,662 |
| 2024-01-26 | 7.08 | 7.17 | 7.03 | 7.06 | -0.98% | 126,000 | 89,451,851 |
| 2024-01-25 | 6.65 | 7.18 | 6.59 | 7.13 | +7.38% | 211,183 | 146,680,088 |
| 2024-01-24 | 6.3 | 6.71 | 6.23 | 6.64 | +6.58% | 145,165 | 93,495,904 |
| 2024-01-23 | 6.25 | 6.28 | 6.08 | 6.23 | 0% | 67,771 | 41,924,583 |
| 2024-01-22 | 6.7 | 6.7 | 6.14 | 6.23 | -7.29% | 124,134 | 79,966,857 |
| 2024-01-19 | 6.86 | 6.86 | 6.72 | 6.72 | -1.61% | 41,517 | 28,146,138 |
| 2024-01-18 | 6.91 | 6.97 | 6.61 | 6.83 | -1.87% | 100,278 | 67,637,644 |
| 2024-01-17 | 7.06 | 7.11 | 6.96 | 6.96 | -1.83% | 54,232 | 38,205,802 |
| 2024-01-16 | 7.18 | 7.23 | 6.98 | 7.09 | -1.66% | 79,470 | 56,360,828 |
| 2024-01-15 | 7.36 | 7.38 | 7.2 | 7.21 | -3.09% | 83,365 | 60,572,736 |
| 2024-01-12 | 7.37 | 7.59 | 7.34 | 7.44 | +0.81% | 82,425 | 61,375,675 |
| 2024-01-11 | 7.27 | 7.43 | 7.22 | 7.38 | +1.65% | 56,703 | 41,662,355 |
| 2024-01-10 | 7.3 | 7.39 | 7.16 | 7.26 | -0.68% | 51,976 | 37,738,180 |
| 2024-01-09 | 7.37 | 7.41 | 7.25 | 7.31 | -0.54% | 58,098 | 42,587,766 |
| 2024-01-08 | 7.61 | 7.63 | 7.35 | 7.35 | -3.54% | 66,185 | 49,206,149 |
| 2024-01-05 | 7.75 | 7.8 | 7.58 | 7.62 | -1.42% | 59,000 | 45,305,291 |
| 2024-01-04 | 7.78 | 7.81 | 7.64 | 7.73 | -0.51% | 51,114 | 39,453,785 |
| 2024-01-03 | 7.77 | 7.86 | 7.64 | 7.77 | -0.64% | 74,009 | 57,284,761 |
| 2024-01-02 | 7.62 | 7.92 | 7.59 | 7.82 | +2.62% | 117,670 | 91,991,258 |
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：