股票概览
8.64
+0.35%
+0.03
8.6
开盘价
8.88
最高价
8.44
最低价
40,617
成交量
数据更新至: 2025-03-25
技术指标
8.57
MA5 (5日均线)
8.14
MA10 (10日均线)
7.57
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 | 8.6 | 8.88 | 8.44 | 8.64 | +0.35% | 40,617 | 35,256,293 |
| 2025-03-24 | 8.83 | 9.18 | 8.23 | 8.61 | -2.49% | 111,855 | 97,223,927 |
| 2025-03-21 | 8.9 | 9.02 | 8.58 | 8.83 | +3.76% | 126,822 | 111,652,285 |
| 2025-03-20 | 8.2 | 8.56 | 8.2 | 8.51 | +2.9% | 89,644 | 75,594,262 |
| 2025-03-19 | 8.28 | 8.49 | 8.15 | 8.27 | +0.73% | 98,626 | 81,904,750 |
| 2025-03-18 | 8.5 | 9.03 | 8.19 | 8.21 | -1.32% | 196,763 | 167,736,069 |
| 2025-03-17 | 7.7 | 8.6 | 7.58 | 8.32 | +10.49% | 174,186 | 142,492,186 |
| 2025-03-14 | 7.3 | 7.57 | 7.3 | 7.53 | +3.15% | 102,518 | 76,704,232 |
| 2025-03-13 | 7.12 | 7.39 | 7.11 | 7.3 | +1.67% | 86,094 | 62,427,725 |
| 2025-03-12 | 6.84 | 7.28 | 6.82 | 7.18 | +4.82% | 89,122 | 63,788,253 |
| 2025-03-11 | 6.74 | 6.88 | 6.65 | 6.85 | +0.88% | 44,529 | 30,059,524 |
| 2025-03-10 | 6.79 | 6.92 | 6.72 | 6.79 | -0.44% | 46,712 | 31,885,552 |
| 2025-03-07 | 7.19 | 7.19 | 6.78 | 6.82 | -4.75% | 102,749 | 71,443,441 |
| 2025-03-06 | 7.02 | 7.21 | 7 | 7.16 | +1.99% | 78,032 | 55,760,046 |
| 2025-03-05 | 7.15 | 7.15 | 6.99 | 7.02 | -1.27% | 41,400 | 29,241,606 |
| 2025-03-04 | 7.13 | 7.19 | 6.97 | 7.11 | -0.7% | 55,985 | 39,638,632 |
| 2025-03-03 | 7.05 | 7.26 | 7.02 | 7.16 | +1.13% | 54,443 | 38,955,799 |
| 2025-02-28 | 6.93 | 7.25 | 6.93 | 7.08 | +0.71% | 74,141 | 52,850,928 |
| 2025-02-27 | 7.04 | 7.13 | 6.79 | 7.03 | 0% | 73,892 | 51,422,454 |
| 2025-02-26 | 7.2 | 7.22 | 6.98 | 7.03 | -2.09% | 52,959 | 37,357,066 |
| 2025-02-25 | 7 | 7.29 | 6.88 | 7.18 | +1.13% | 65,856 | 46,477,013 |
| 2025-02-24 | 7.39 | 7.49 | 7 | 7.1 | -3.53% | 93,381 | 67,148,874 |
| 2025-02-21 | 7.42 | 7.55 | 7.21 | 7.36 | -0.54% | 58,234 | 42,782,543 |
| 2025-02-20 | 7.34 | 7.6 | 7.31 | 7.4 | 0% | 64,372 | 47,973,071 |
| 2025-02-19 | 7.04 | 7.41 | 6.95 | 7.4 | +5.41% | 75,756 | 54,758,104 |
| 2025-02-18 | 7.26 | 7.46 | 6.9 | 7.02 | -4.88% | 103,598 | 74,390,673 |
| 2025-02-17 | 7.4 | 7.75 | 7.24 | 7.38 | -0.14% | 104,329 | 78,276,322 |
| 2025-02-14 | 7.07 | 7.5 | 6.96 | 7.39 | +3.94% | 115,172 | 83,095,297 |
| 2025-02-13 | 6.9 | 7.33 | 6.9 | 7.11 | +2.75% | 126,535 | 90,181,095 |
| 2025-02-12 | 6.28 | 6.99 | 6.17 | 6.92 | +9.32% | 144,066 | 96,405,618 |
| 2025-02-11 | 6.19 | 6.35 | 6.07 | 6.33 | +1.44% | 79,022 | 48,734,102 |
| 2025-02-10 | 6.18 | 6.31 | 6.13 | 6.24 | +2.13% | 53,489 | 33,233,118 |
| 2025-02-07 | 6.19 | 6.26 | 6 | 6.11 | -1.13% | 79,869 | 49,107,900 |
| 2025-02-06 | 5.88 | 6.26 | 5.79 | 6.18 | +7.11% | 98,396 | 59,650,296 |
| 2025-02-05 | 5.67 | 5.84 | 5.64 | 5.77 | +3.41% | 59,071 | 33,976,663 |
| 2025-01-27 | 5.83 | 6.08 | 5.52 | 5.58 | -5.1% | 102,166 | 59,392,077 |
| 2025-01-24 | 5.92 | 6.1 | 5.83 | 5.88 | +0.17% | 46,508 | 27,688,134 |
| 2025-01-23 | 6.04 | 6.22 | 5.85 | 5.87 | -2.81% | 50,124 | 30,212,828 |
| 2025-01-22 | 6 | 6.24 | 5.99 | 6.04 | -1.79% | 45,232 | 27,550,634 |
| 2025-01-21 | 6.34 | 6.42 | 6.12 | 6.15 | -2.84% | 51,841 | 32,240,427 |
| 2025-01-20 | 6.26 | 6.49 | 6.15 | 6.33 | +2.93% | 87,387 | 55,299,928 |
| 2025-01-17 | 5.85 | 6.18 | 5.81 | 6.15 | +5.13% | 81,709 | 49,174,981 |
| 2025-01-16 | 5.83 | 6.08 | 5.81 | 5.85 | -0.51% | 51,645 | 30,523,113 |
| 2025-01-15 | 5.79 | 6.18 | 5.79 | 5.88 | +1.55% | 90,259 | 54,154,117 |
| 2025-01-14 | 5.63 | 5.79 | 5.62 | 5.79 | +3.95% | 74,308 | 42,519,901 |
| 2025-01-13 | 5.54 | 5.67 | 5.38 | 5.57 | -0.71% | 33,714 | 18,647,175 |
| 2025-01-10 | 5.67 | 5.81 | 5.6 | 5.61 | -1.23% | 43,936 | 25,049,698 |
| 2025-01-09 | 5.56 | 5.76 | 5.5 | 5.68 | -0.35% | 58,214 | 32,928,358 |
| 2025-01-08 | 5.44 | 5.99 | 5.44 | 5.7 | +4.97% | 106,959 | 61,428,512 |
| 2025-01-07 | 5.25 | 5.48 | 5.25 | 5.43 | +2.45% | 51,567 | 27,716,263 |
| 2025-01-06 | 5.51 | 5.58 | 5.28 | 5.3 | -4.85% | 67,497 | 36,426,204 |
| 2025-01-03 | 5.7 | 5.73 | 5.47 | 5.57 | -2.62% | 64,162 | 35,963,603 |
| 2025-01-02 | 5.74 | 5.94 | 5.39 | 5.72 | -0.17% | 77,547 | 44,063,314 |
| 2024-12-31 | 5.62 | 5.91 | 5.56 | 5.73 | +3.06% | 93,689 | 53,918,361 |
| 2024-12-30 | 6.17 | 6.17 | 5.49 | 5.56 | -9.89% | 120,192 | 68,303,947 |
| 2024-12-27 | 6.15 | 6.29 | 6.06 | 6.17 | -0.64% | 60,900 | 37,637,510 |
| 2024-12-26 | 5.9 | 6.25 | 5.9 | 6.21 | +4.37% | 80,080 | 48,119,285 |
| 2024-12-25 | 6.4 | 6.41 | 5.89 | 5.95 | -7.03% | 110,758 | 66,834,295 |
| 2024-12-24 | 6.8 | 6.85 | 6.15 | 6.4 | -4.9% | 104,429 | 68,378,631 |
| 2024-12-23 | 7.21 | 7.3 | 6.7 | 6.73 | -8.31% | 91,195 | 63,389,235 |
| 2024-12-20 | 7.33 | 7.4 | 7.14 | 7.34 | +0.82% | 62,337 | 45,323,338 |
| 2024-12-19 | 7.17 | 7.46 | 7.12 | 7.28 | +1.53% | 66,676 | 48,684,509 |
| 2024-12-18 | 7.19 | 7.32 | 7.04 | 7.17 | -0.55% | 67,687 | 48,681,701 |
| 2024-12-17 | 7.84 | 7.94 | 7.14 | 7.21 | -8.15% | 102,580 | 76,728,187 |
| 2024-12-16 | 7.8 | 7.97 | 7.63 | 7.85 | +1.42% | 112,985 | 88,015,777 |
| 2024-12-13 | 7.34 | 7.9 | 7.3 | 7.74 | +4.74% | 156,707 | 119,357,852 |
| 2024-12-12 | 7.45 | 7.66 | 7.36 | 7.39 | -0.67% | 114,794 | 85,938,183 |
| 2024-12-11 | 7.01 | 7.63 | 6.95 | 7.44 | +7.2% | 164,377 | 120,181,087 |
| 2024-12-10 | 7.21 | 7.24 | 6.88 | 6.94 | -1.14% | 73,426 | 51,815,765 |
| 2024-12-09 | 7.01 | 7.11 | 6.9 | 7.02 | -0.85% | 73,274 | 51,216,476 |
| 2024-12-06 | 6.75 | 7.16 | 6.75 | 7.08 | +3.96% | 106,499 | 74,946,600 |
| 2024-12-05 | 6.65 | 6.85 | 6.53 | 6.81 | +1.49% | 68,879 | 46,224,267 |
| 2024-12-04 | 6.91 | 7.06 | 6.69 | 6.71 | -2.75% | 88,015 | 60,655,485 |
| 2024-12-03 | 7.1 | 7.14 | 6.85 | 6.9 | -2.82% | 99,707 | 69,515,852 |
| 2024-12-02 | 7.14 | 7.29 | 7.05 | 7.1 | -0.98% | 99,087 | 70,877,650 |
| 2024-11-29 | 7.13 | 7.22 | 6.95 | 7.17 | +0.99% | 71,120 | 50,397,421 |
| 2024-11-28 | 7.18 | 7.28 | 7.03 | 7.1 | -2.07% | 60,136 | 43,206,678 |
| 2024-11-27 | 7.18 | 7.3 | 6.65 | 7.25 | -0.14% | 92,571 | 64,782,419 |
| 2024-11-26 | 7.48 | 7.55 | 7.2 | 7.26 | -3.2% | 76,578 | 56,175,686 |
| 2024-11-25 | 7.21 | 7.58 | 7.2 | 7.5 | +3.45% | 96,147 | 71,005,186 |
| 2024-11-22 | 7.22 | 7.69 | 7.21 | 7.25 | +0.28% | 131,475 | 97,328,570 |
| 2024-11-21 | 7.36 | 7.41 | 7.17 | 7.23 | -1.9% | 64,394 | 46,679,798 |
| 2024-11-20 | 7.23 | 7.38 | 7.17 | 7.37 | +1.24% | 75,722 | 55,107,198 |
| 2024-11-19 | 7.06 | 7.35 | 6.95 | 7.28 | +2.97% | 91,630 | 65,356,424 |
| 2024-11-18 | 7.4 | 7.6 | 7 | 7.07 | -6.23% | 107,138 | 76,828,286 |
| 2024-11-15 | 7.81 | 8.04 | 7.51 | 7.54 | -4.31% | 126,155 | 97,108,011 |
| 2024-11-14 | 7.96 | 8.22 | 7.82 | 7.88 | -2.6% | 124,759 | 100,303,368 |
| 2024-11-13 | 7.8 | 8.43 | 7.71 | 8.09 | +2.15% | 161,555 | 131,169,321 |
| 2024-11-12 | 7.9 | 8.19 | 7.69 | 7.92 | -3.06% | 171,667 | 135,197,993 |
| 2024-11-11 | 7.9 | 8.4 | 7.9 | 8.17 | +4.08% | 198,952 | 162,709,721 |
| 2024-11-08 | 7.15 | 8.3 | 7.01 | 7.85 | +10.41% | 285,278 | 214,280,928 |
| 2024-11-07 | 6.9 | 7.16 | 6.8 | 7.11 | +2.3% | 127,968 | 90,080,154 |
| 2024-11-06 | 7.11 | 7.45 | 6.77 | 6.95 | -1.56% | 182,322 | 128,347,526 |
| 2024-11-05 | 6.92 | 7.26 | 6.8 | 7.06 | +2.17% | 146,963 | 103,773,145 |
| 2024-11-04 | 6.6 | 7.28 | 6.6 | 6.91 | +4.22% | 160,964 | 111,634,679 |
| 2024-11-01 | 7.31 | 7.44 | 6.57 | 6.63 | -11.36% | 224,712 | 155,242,367 |
| 2024-10-31 | 7.44 | 7.85 | 7.25 | 7.48 | +0.13% | 217,370 | 164,127,870 |
| 2024-10-30 | 8 | 8.36 | 7.23 | 7.47 | -14.24% | 313,777 | 244,307,916 |
| 2024-10-29 | 8.77 | 9.19 | 8.1 | 8.71 | +1.28% | 272,596 | 235,136,207 |
| 2024-10-28 | 7.86 | 8.8 | 7.58 | 8.6 | +9.41% | 312,864 | 258,376,352 |
| 2024-10-25 | 7.76 | 8.82 | 7.51 | 7.86 | +2.34% | 365,826 | 295,069,172 |
| 2024-10-24 | 6.62 | 7.9 | 6.43 | 7.68 | +16.36% | 364,477 | 267,455,337 |
| 2024-10-23 | 6.71 | 7.09 | 6.55 | 6.6 | -4.35% | 277,871 | 188,009,704 |
| 2024-10-22 | 6.15 | 7.23 | 5.99 | 6.9 | +13.49% | 454,568 | 299,017,720 |
| 2024-10-21 | 5.01 | 6.08 | 5.01 | 6.08 | +19.92% | 331,164 | 191,159,676 |
| 2024-10-18 | 5.02 | 5.15 | 4.91 | 5.07 | +1.4% | 176,265 | 88,923,762 |
| 2024-10-17 | 5.25 | 5.28 | 4.96 | 5 | -4.4% | 185,333 | 94,439,408 |
| 2024-10-16 | 5.33 | 5.42 | 5.23 | 5.23 | -3.15% | 133,562 | 70,895,730 |
| 2024-10-15 | 5.58 | 5.62 | 5.33 | 5.4 | -6.41% | 182,224 | 99,961,156 |
| 2024-10-14 | 5.62 | 5.79 | 5.55 | 5.77 | +3.22% | 113,888 | 64,506,485 |
| 2024-10-11 | 5.91 | 5.95 | 5.49 | 5.59 | -6.21% | 130,147 | 74,470,715 |
| 2024-10-10 | 5.92 | 6.11 | 5.67 | 5.96 | +1.53% | 176,316 | 104,924,575 |
| 2024-10-09 | 6.45 | 6.54 | 5.66 | 5.87 | -13.04% | 245,738 | 152,743,600 |
| 2024-10-08 | 7.01 | 7.07 | 6.23 | 6.75 | +10.66% | 300,523 | 200,638,956 |
| 2024-09-30 | 5.47 | 6.32 | 5.44 | 6.1 | +13.81% | 254,085 | 148,866,097 |
| 2024-09-27 | 5.21 | 5.45 | 5.09 | 5.36 | +3.88% | 220,633 | 116,353,136 |
| 2024-09-26 | 5.22 | 5.5 | 5.16 | 5.16 | -2.46% | 175,431 | 92,751,819 |
| 2024-09-25 | 5.1 | 5.57 | 5.02 | 5.29 | +3.73% | 197,819 | 105,018,422 |
| 2024-09-24 | 5.1 | 5.31 | 4.88 | 5.1 | +0.79% | 191,774 | 97,540,009 |
| 2024-09-23 | 5.18 | 5.5 | 5.03 | 5.06 | -0.59% | 256,928 | 134,798,297 |
| 2024-09-20 | 4.24 | 5.09 | 4.13 | 5.09 | +20.05% | 235,678 | 108,746,719 |
| 2024-09-19 | 4.21 | 4.37 | 4.18 | 4.24 | +0.71% | 117,574 | 50,275,717 |
| 2024-09-18 | 4.6 | 4.6 | 4.13 | 4.21 | -8.48% | 150,430 | 64,828,542 |
| 2024-09-13 | 4.78 | 4.91 | 4.55 | 4.6 | -3.36% | 120,705 | 56,895,351 |
| 2024-09-12 | 5.07 | 5.19 | 4.76 | 4.76 | -6.11% | 113,200 | 55,995,851 |
| 2024-09-11 | 5.03 | 5.24 | 4.92 | 5.07 | +0.4% | 84,130 | 42,878,481 |
| 2024-09-10 | 5.25 | 5.33 | 4.97 | 5.05 | -3.99% | 100,197 | 51,219,845 |
| 2024-09-09 | 5.46 | 5.51 | 5.22 | 5.26 | -5.05% | 88,928 | 47,298,141 |
| 2024-09-06 | 5.78 | 5.85 | 5.52 | 5.54 | -4.15% | 79,275 | 44,913,865 |
| 2024-09-05 | 5.78 | 5.9 | 5.71 | 5.78 | -0.34% | 66,176 | 38,260,107 |
| 2024-09-04 | 6.08 | 6.1 | 5.74 | 5.8 | -4.92% | 89,203 | 52,634,288 |
| 2024-09-03 | 6.14 | 6.25 | 6.04 | 6.1 | -0.33% | 71,271 | 43,788,277 |
| 2024-09-02 | 6.35 | 6.45 | 6.12 | 6.12 | -3.01% | 68,598 | 42,813,355 |
| 2024-08-30 | 5.99 | 6.54 | 5.97 | 6.31 | +4.47% | 101,809 | 63,499,238 |
| 2024-08-29 | 5.92 | 6.12 | 5.83 | 6.04 | -0.82% | 85,565 | 50,934,020 |
| 2024-08-28 | 6.54 | 6.63 | 6.05 | 6.09 | -8.42% | 109,060 | 68,320,253 |
| 2024-08-27 | 6.36 | 6.7 | 6.2 | 6.65 | +3.58% | 103,606 | 66,791,159 |
| 2024-08-26 | 5.83 | 6.59 | 5.78 | 6.42 | +4.39% | 90,400 | 57,167,593 |
| 2024-08-23 | 6.63 | 6.78 | 6.11 | 6.15 | -6.96% | 105,115 | 67,250,431 |
| 2024-08-22 | 6.47 | 7.07 | 6.47 | 6.61 | +0.61% | 118,307 | 80,333,095 |
| 2024-08-21 | 5.75 | 6.68 | 5.64 | 6.57 | +14.26% | 128,031 | 79,978,804 |
| 2024-08-20 | 5.75 | 5.89 | 5.51 | 5.75 | +0.35% | 45,942 | 26,355,228 |
| 2024-08-19 | 5.97 | 6 | 5.67 | 5.73 | -4.66% | 71,887 | 41,475,623 |
| 2024-08-16 | 6.2 | 6.25 | 5.92 | 6.01 | -0.17% | 67,740 | 41,132,189 |
| 2024-08-15 | 6.15 | 6.17 | 5.73 | 6.02 | -4.44% | 126,791 | 75,660,913 |
| 2024-08-14 | 6.76 | 6.79 | 5.45 | 6.3 | -7.35% | 133,898 | 84,984,081 |
| 2024-08-13 | 6.92 | 6.93 | 6.67 | 6.8 | -1.73% | 41,288 | 27,876,605 |
| 2024-08-12 | 6.95 | 7.11 | 6.84 | 6.92 | -1.7% | 34,286 | 23,844,445 |
| 2024-08-09 | 6.93 | 7.28 | 6.91 | 7.04 | +1% | 54,313 | 38,565,285 |
| 2024-08-08 | 6.96 | 7.1 | 6.75 | 6.97 | -0.29% | 49,320 | 34,177,248 |
| 2024-08-07 | 7.07 | 7.09 | 6.98 | 6.99 | -1.13% | 23,375 | 16,423,376 |
| 2024-08-06 | 7.03 | 7.17 | 6.94 | 7.07 | +1.14% | 31,344 | 22,056,059 |
| 2024-08-05 | 7 | 7.36 | 6.92 | 6.99 | -1.69% | 62,733 | 44,832,477 |
| 2024-08-02 | 7.31 | 7.36 | 7.1 | 7.11 | -3.79% | 56,449 | 40,726,539 |
| 2024-08-01 | 7.51 | 7.54 | 7.36 | 7.39 | -1.47% | 36,987 | 27,516,264 |
| 2024-07-31 | 7.34 | 7.62 | 7.29 | 7.5 | +1.9% | 46,644 | 34,977,501 |
| 2024-07-30 | 7.4 | 7.62 | 7.33 | 7.36 | -0.14% | 34,317 | 25,573,477 |
| 2024-07-29 | 7.37 | 7.5 | 7.27 | 7.37 | -0.81% | 27,526 | 20,289,844 |
| 2024-07-26 | 7.6 | 7.68 | 7.36 | 7.43 | -2.24% | 48,179 | 36,147,759 |
| 2024-07-25 | 7.28 | 7.6 | 7.18 | 7.6 | +3.4% | 45,635 | 33,776,960 |
| 2024-07-24 | 7.31 | 7.53 | 7.08 | 7.35 | -0.81% | 37,882 | 27,932,603 |
| 2024-07-23 | 7.65 | 7.68 | 7.35 | 7.41 | -2.88% | 41,321 | 30,987,612 |
| 2024-07-22 | 7.54 | 7.75 | 7.43 | 7.63 | +1.87% | 47,706 | 36,365,715 |
| 2024-07-19 | 7.5 | 7.76 | 7.46 | 7.49 | -1.45% | 31,132 | 23,699,563 |
| 2024-07-18 | 7.65 | 7.67 | 7.43 | 7.6 | -0.78% | 26,095 | 19,691,607 |
| 2024-07-17 | 7.82 | 7.87 | 7.66 | 7.66 | -2.17% | 27,397 | 21,198,617 |
| 2024-07-16 | 7.51 | 7.97 | 7.51 | 7.83 | +3.57% | 53,800 | 41,906,303 |
| 2024-07-15 | 7.75 | 7.8 | 7.44 | 7.56 | -3.08% | 37,624 | 28,639,220 |
| 2024-07-12 | 7.68 | 7.95 | 7.6 | 7.8 | +0.26% | 59,720 | 46,400,471 |
| 2024-07-11 | 8.34 | 8.44 | 7.39 | 7.78 | -5.58% | 91,186 | 72,575,041 |
| 2024-07-10 | 8.19 | 8.43 | 8.09 | 8.24 | +0.49% | 35,169 | 29,086,973 |
| 2024-07-09 | 7.83 | 8.4 | 7.75 | 8.2 | +4.46% | 55,639 | 45,117,504 |
| 2024-07-08 | 8.1 | 8.11 | 7.66 | 7.85 | -3.09% | 48,997 | 38,684,015 |
| 2024-07-05 | 8.11 | 8.33 | 8.02 | 8.1 | +0.25% | 30,830 | 25,296,113 |
| 2024-07-04 | 8.42 | 8.48 | 7.94 | 8.08 | -4.94% | 56,430 | 46,112,300 |
| 2024-07-03 | 7.83 | 8.61 | 7.57 | 8.5 | +9.54% | 74,908 | 60,586,680 |
| 2024-07-02 | 7.76 | 7.93 | 7.67 | 7.76 | -0.89% | 28,009 | 21,785,373 |
| 2024-07-01 | 7.64 | 8.15 | 7.5 | 7.83 | +3.43% | 51,745 | 40,960,383 |
| 2024-06-28 | 7.1 | 7.76 | 7.1 | 7.57 | +7.38% | 64,281 | 48,292,634 |
| 2024-06-27 | 7.26 | 7.37 | 6.98 | 7.05 | -3.42% | 36,817 | 26,503,012 |
| 2024-06-26 | 6.85 | 7.46 | 6.71 | 7.3 | +5.19% | 61,443 | 43,740,975 |
| 2024-06-25 | 7.15 | 7.35 | 6.86 | 6.94 | -3.61% | 59,050 | 41,523,201 |
| 2024-06-24 | 7.58 | 7.6 | 7.07 | 7.2 | -7.22% | 65,422 | 47,436,726 |
| 2024-06-21 | 7.59 | 7.88 | 7.35 | 7.76 | +1.97% | 48,585 | 37,331,340 |
| 2024-06-20 | 8.22 | 8.22 | 7.56 | 7.61 | -7.2% | 83,340 | 64,888,649 |
| 2024-06-19 | 8.41 | 8.55 | 8.13 | 8.2 | -3.19% | 34,521 | 28,716,349 |
| 2024-06-18 | 8.52 | 8.63 | 8.47 | 8.47 | 0% | 25,708 | 21,955,002 |
| 2024-06-17 | 8.47 | 8.71 | 8.38 | 8.47 | -0.82% | 31,931 | 27,136,893 |
| 2024-06-14 | 8.82 | 8.82 | 8.42 | 8.54 | -3.17% | 37,931 | 32,402,021 |
| 2024-06-13 | 9.09 | 9.15 | 8.66 | 8.82 | -2.22% | 45,265 | 39,994,360 |
| 2024-06-12 | 9.1 | 9.26 | 8.98 | 9.02 | -1.85% | 41,106 | 37,417,876 |
| 2024-06-11 | 8.79 | 9.28 | 8.7 | 9.19 | +4.67% | 53,202 | 48,327,526 |
| 2024-06-07 | 8.3 | 8.94 | 8.22 | 8.78 | +8.13% | 78,766 | 67,522,336 |
| 2024-06-06 | 8.71 | 8.82 | 7.73 | 8.12 | -8.04% | 97,568 | 80,310,911 |
| 2024-06-05 | 8.44 | 8.96 | 8.27 | 8.83 | +5.12% | 66,589 | 58,016,133 |
| 2024-06-04 | 8.55 | 8.65 | 8.05 | 8.4 | -2.78% | 67,445 | 56,355,093 |
| 2024-06-03 | 9.2 | 9.39 | 8.53 | 8.64 | -6.49% | 72,422 | 64,134,148 |
| 2024-05-31 | 9.12 | 9.36 | 8.88 | 9.24 | +2.9% | 61,126 | 56,161,095 |
| 2024-05-30 | 9.7 | 9.7 | 8.88 | 8.98 | -6.94% | 90,682 | 83,199,329 |
| 2024-05-29 | 10.13 | 10.15 | 9.3 | 9.65 | -5.58% | 93,264 | 90,361,808 |
| 2024-05-28 | 10.55 | 10.6 | 10.13 | 10.22 | -3.13% | 55,975 | 57,931,741 |
| 2024-05-27 | 10.52 | 10.83 | 10 | 10.55 | +2.83% | 89,285 | 93,863,913 |
| 2024-05-24 | 10.71 | 10.79 | 10.24 | 10.26 | -4.02% | 91,008 | 95,414,192 |
| 2024-05-23 | 9.92 | 10.79 | 9.69 | 10.69 | +5.32% | 183,338 | 188,831,171 |
| 2024-05-22 | 11.35 | 12.21 | 9.51 | 10.15 | -11.74% | 211,745 | 233,057,060 |
| 2024-05-21 | 10.61 | 11.66 | 10.27 | 11.5 | +7.38% | 127,340 | 141,848,737 |
| 2024-05-20 | 10.6 | 11.4 | 10.25 | 10.71 | +5.93% | 130,052 | 139,488,311 |
| 2024-05-17 | 9.86 | 10.83 | 9.72 | 10.11 | +0.6% | 170,055 | 174,585,110 |
| 2024-05-16 | 8.31 | 10.05 | 8.31 | 10.05 | +18.65% | 192,019 | 176,747,451 |
| 2024-05-15 | 7.45 | 8.89 | 7.45 | 8.47 | +12.48% | 188,930 | 151,919,015 |
| 2024-05-14 | 7.39 | 7.83 | 7.18 | 7.53 | -2.59% | 150,467 | 112,764,258 |
| 2024-05-13 | 7.01 | 8.4 | 6.53 | 7.73 | -1.65% | 295,839 | 225,196,879 |
| 2024-05-10 | 9.4 | 9.48 | 7.86 | 7.86 | -20.04% | 160,562 | 132,510,183 |
| 2024-05-09 | 12.19 | 12.19 | 9.83 | 9.83 | -20.02% | 281,341 | 296,094,693 |
| 2024-05-08 | 12.65 | 12.75 | 12.05 | 12.29 | -1.84% | 57,612 | 71,409,907 |
| 2024-05-07 | 12.23 | 12.88 | 12.23 | 12.52 | +2.04% | 77,994 | 98,369,309 |
| 2024-05-06 | 11.23 | 12.6 | 11.13 | 12.27 | +9.36% | 159,091 | 187,140,563 |
| 2024-04-30 | 11.25 | 12.43 | 11.21 | 11.22 | -19.91% | 258,617 | 302,003,446 |
| 2024-04-26 | 14.78 | 15.75 | 11.82 | 14.01 | -5.21% | 375,319 | 499,753,691 |
| 2024-04-25 | 15.36 | 15.41 | 14.67 | 14.78 | -0.54% | 55,151 | 83,103,142 |
| 2024-04-24 | 14.21 | 15.09 | 14.21 | 14.86 | +5.61% | 73,606 | 108,521,119 |
| 2024-04-23 | 13.88 | 14.98 | 13.88 | 14.07 | -7.5% | 122,875 | 177,488,833 |
| 2024-04-22 | 15.51 | 16.03 | 14.92 | 15.21 | -3.31% | 49,568 | 76,381,050 |
| 2024-04-19 | 16.45 | 16.45 | 15.6 | 15.73 | -4.49% | 59,772 | 95,031,210 |
| 2024-04-18 | 16.02 | 16.83 | 15.6 | 16.47 | +1.92% | 69,782 | 113,993,356 |
| 2024-04-17 | 16.41 | 16.98 | 15.51 | 16.16 | -0.06% | 84,855 | 138,659,477 |
| 2024-04-16 | 15.55 | 16.6 | 15.27 | 16.17 | +4.32% | 97,739 | 157,516,375 |
| 2024-04-15 | 16.33 | 16.46 | 15.27 | 15.5 | -5.49% | 60,724 | 95,331,682 |
| 2024-04-12 | 16.4 | 16.78 | 16.28 | 16.4 | +0.31% | 38,604 | 63,600,437 |
| 2024-04-11 | 16.18 | 16.95 | 16 | 16.35 | +0.18% | 44,558 | 73,999,143 |
| 2024-04-10 | 16.58 | 16.95 | 16.11 | 16.32 | -2.86% | 46,888 | 76,772,729 |
| 2024-04-09 | 16.93 | 17.25 | 16.47 | 16.8 | -1.12% | 59,881 | 100,110,608 |
| 2024-04-08 | 17.9 | 18.02 | 16.93 | 16.99 | -6.55% | 78,427 | 136,324,162 |
| 2024-04-03 | 18.01 | 18.36 | 17.59 | 18.18 | +0.39% | 83,402 | 150,176,165 |
| 2024-04-02 | 19.01 | 19.18 | 17.8 | 18.11 | -2.06% | 122,009 | 223,805,547 |
| 2024-04-01 | 16.8 | 18.7 | 16.61 | 18.49 | +10.26% | 190,817 | 338,426,018 |
| 2024-03-29 | 16.2 | 17.35 | 14.7 | 16.77 | +3.07% | 291,816 | 462,293,202 |
| 2024-03-28 | 15.8 | 16.88 | 15.79 | 16.27 | +2.33% | 113,501 | 186,651,820 |
| 2024-03-27 | 16.69 | 17.28 | 15.7 | 15.9 | -5.19% | 171,298 | 283,836,902 |
| 2024-03-26 | 19.9 | 20 | 16.32 | 16.77 | -15.73% | 357,698 | 634,095,560 |
| 2024-03-25 | 22 | 22.2 | 19.89 | 19.9 | -5.69% | 101,662 | 211,218,106 |
| 2024-03-22 | 21.3 | 21.34 | 19.91 | 21.1 | -0.99% | 115,443 | 237,506,988 |
| 2024-03-21 | 21.18 | 21.5 | 21 | 21.31 | +0.71% | 54,891 | 116,732,113 |
| 2024-03-20 | 21.36 | 21.73 | 20.9 | 21.16 | -1.12% | 82,667 | 175,360,518 |
| 2024-03-19 | 21.23 | 22 | 20.86 | 21.4 | +0.38% | 90,158 | 194,315,800 |
| 2024-03-18 | 19.98 | 21.55 | 19.8 | 21.32 | +9% | 125,872 | 265,682,698 |
| 2024-03-15 | 19.24 | 19.62 | 18.68 | 19.56 | +1.4% | 50,103 | 96,128,029 |
| 2024-03-14 | 20.09 | 20.38 | 19.15 | 19.29 | -3.5% | 65,548 | 128,678,984 |
| 2024-03-13 | 18 | 20.04 | 18 | 19.99 | +10.14% | 114,832 | 221,671,820 |
| 2024-03-12 | 18.3 | 18.49 | 18.01 | 18.15 | +0.39% | 28,347 | 51,558,214 |
| 2024-03-11 | 17.96 | 18.11 | 17.6 | 18.08 | +0.44% | 36,144 | 64,667,671 |
| 2024-03-08 | 17.26 | 18.14 | 16.97 | 18 | +5.02% | 61,313 | 107,591,402 |
| 2024-03-07 | 17.73 | 17.95 | 17 | 17.14 | -3.22% | 46,172 | 80,622,007 |
| 2024-03-06 | 17.96 | 18.2 | 17.5 | 17.71 | -1.01% | 43,599 | 77,734,808 |
| 2024-03-05 | 18.22 | 18.6 | 17.82 | 17.89 | -1.87% | 42,130 | 76,459,391 |
| 2024-03-04 | 18.7 | 18.7 | 17.89 | 18.23 | -1.09% | 37,099 | 67,519,967 |
| 2024-03-01 | 18.12 | 18.8 | 17.93 | 18.43 | +1.99% | 54,795 | 100,817,514 |
| 2024-02-29 | 17.3 | 18.15 | 17.3 | 18.07 | +3.73% | 52,915 | 94,519,642 |
| 2024-02-28 | 19 | 19.05 | 17.3 | 17.42 | -7.68% | 116,560 | 210,083,006 |
| 2024-02-27 | 18.19 | 19.06 | 17.9 | 18.87 | +3.68% | 71,751 | 133,124,260 |
| 2024-02-26 | 18.58 | 18.65 | 18 | 18.2 | +1.11% | 70,672 | 129,074,109 |
| 2024-02-23 | 16.47 | 18.2 | 16.14 | 18 | +10.97% | 102,211 | 177,096,202 |
| 2024-02-22 | 15.72 | 16.55 | 15.63 | 16.22 | +3.91% | 61,911 | 100,161,400 |
| 2024-02-21 | 14.72 | 16.03 | 14.72 | 15.61 | +3.93% | 80,541 | 125,523,212 |
| 2024-02-20 | 15.02 | 15.2 | 14.59 | 15.02 | +0.87% | 47,725 | 71,034,731 |
| 2024-02-19 | 14.45 | 15.51 | 14.45 | 14.89 | +4.86% | 91,482 | 136,681,949 |
| 2024-02-08 | 12.87 | 14.49 | 12.5 | 14.2 | +10.76% | 94,884 | 127,997,629 |
| 2024-02-07 | 13.29 | 13.66 | 12.5 | 12.82 | -3.54% | 90,331 | 117,674,657 |
| 2024-02-06 | 13.1 | 14 | 11.5 | 13.29 | +1.22% | 160,765 | 205,273,791 |
| 2024-02-05 | 16.1 | 16.41 | 13.13 | 13.13 | -19.99% | 191,124 | 269,408,921 |
| 2024-02-02 | 19.1 | 19.48 | 15.44 | 16.41 | -14.97% | 149,746 | 256,647,380 |
| 2024-02-01 | 19.53 | 20.2 | 18.64 | 19.3 | -0.57% | 54,652 | 105,623,072 |
| 2024-01-31 | 19.5 | 20.29 | 19.33 | 19.41 | -0.92% | 47,098 | 92,966,499 |
| 2024-01-30 | 20.58 | 20.7 | 19.48 | 19.59 | -4.35% | 48,068 | 95,955,862 |
| 2024-01-29 | 21.88 | 22.12 | 20.37 | 20.48 | -6.48% | 82,969 | 173,502,813 |
| 2024-01-26 | 22.4 | 22.45 | 21.6 | 21.9 | -1.75% | 80,499 | 176,639,490 |
| 2024-01-25 | 20 | 22.35 | 19.81 | 22.29 | +12.12% | 162,842 | 348,500,011 |
| 2024-01-24 | 19.21 | 19.91 | 18.79 | 19.88 | +1.69% | 53,503 | 103,751,575 |
| 2024-01-23 | 18.77 | 19.9 | 18.35 | 19.55 | +5.22% | 63,729 | 121,559,623 |
| 2024-01-22 | 20.05 | 20.05 | 18.36 | 18.58 | -5.16% | 59,927 | 114,509,619 |
| 2024-01-19 | 20.34 | 20.47 | 19.5 | 19.59 | -3.64% | 41,778 | 83,092,915 |
| 2024-01-18 | 20.49 | 20.78 | 18.4 | 20.33 | -0.83% | 117,466 | 229,346,950 |
| 2024-01-17 | 21.42 | 21.51 | 20.42 | 20.5 | -4.65% | 44,744 | 92,994,208 |
| 2024-01-16 | 21.7 | 21.8 | 20.93 | 21.5 | -1.15% | 32,250 | 68,781,678 |
| 2024-01-15 | 22.29 | 22.99 | 21.62 | 21.75 | -2.33% | 42,223 | 93,900,389 |
| 2024-01-12 | 21.89 | 22.55 | 21.71 | 22.27 | +1.69% | 61,507 | 137,132,794 |
| 2024-01-11 | 20.81 | 21.93 | 20.75 | 21.9 | +5.54% | 50,336 | 108,362,717 |
| 2024-01-10 | 21.26 | 21.46 | 20.6 | 20.75 | -2.58% | 29,692 | 62,046,944 |
| 2024-01-09 | 20.96 | 21.68 | 20.96 | 21.3 | +1.67% | 34,786 | 74,205,171 |
| 2024-01-08 | 21.88 | 22.05 | 20.8 | 20.95 | -4.34% | 51,155 | 109,209,333 |
| 2024-01-05 | 22.23 | 22.39 | 21.85 | 21.9 | -1.4% | 31,928 | 70,409,869 |
| 2024-01-04 | 22.58 | 22.98 | 22.2 | 22.21 | -1.46% | 34,383 | 77,275,021 |
| 2024-01-03 | 22.68 | 22.77 | 22.18 | 22.54 | +0.13% | 40,323 | 90,437,813 |
| 2024-01-02 | 22.6 | 22.97 | 21.64 | 22.51 | -0.4% | 71,341 | 159,157,568 |
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：