股票概览
8.24
+0.86%
+0.07
8.13
开盘价
8.29
最高价
8.08
最低价
55,699
成交量
数据更新至: 2025-03-25
技术指标
8.29
MA5 (5日均线)
8.39
MA10 (10日均线)
8.45
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 | 8.13 | 8.29 | 8.08 | 8.24 | +0.86% | 55,699 | 45,541,694 |
| 2025-03-24 | 8.23 | 8.28 | 8.02 | 8.17 | -1.09% | 96,037 | 78,179,211 |
| 2025-03-21 | 8.27 | 8.42 | 8.22 | 8.26 | -1.08% | 94,363 | 78,230,991 |
| 2025-03-20 | 8.4 | 8.48 | 8.32 | 8.35 | -0.83% | 105,907 | 88,802,793 |
| 2025-03-19 | 8.55 | 8.6 | 8.37 | 8.42 | -1.41% | 127,790 | 107,878,097 |
| 2025-03-18 | 8.63 | 8.64 | 8.5 | 8.54 | -0.93% | 135,998 | 116,316,372 |
| 2025-03-17 | 8.51 | 8.69 | 8.39 | 8.62 | +1.89% | 233,059 | 199,029,067 |
| 2025-03-14 | 8.35 | 8.47 | 8.24 | 8.46 | +1.56% | 106,706 | 89,301,079 |
| 2025-03-13 | 8.52 | 8.56 | 8.25 | 8.33 | -2.57% | 145,259 | 121,192,600 |
| 2025-03-12 | 8.5 | 8.61 | 8.44 | 8.55 | +0.35% | 164,641 | 140,582,659 |
| 2025-03-11 | 8.32 | 8.6 | 8.26 | 8.52 | +1.67% | 134,116 | 113,154,334 |
| 2025-03-10 | 8.43 | 8.52 | 8.32 | 8.38 | -0.59% | 109,853 | 92,325,900 |
| 2025-03-07 | 8.36 | 8.52 | 8.32 | 8.43 | +0.6% | 153,515 | 129,426,461 |
| 2025-03-06 | 8.36 | 8.43 | 8.29 | 8.38 | +0.36% | 135,627 | 113,659,017 |
| 2025-03-05 | 8.52 | 8.52 | 8.28 | 8.35 | -1.65% | 136,863 | 114,221,713 |
| 2025-03-04 | 8.52 | 8.55 | 8.4 | 8.49 | -0.47% | 156,189 | 132,378,912 |
| 2025-03-03 | 8.52 | 8.82 | 8.48 | 8.53 | +0.35% | 167,837 | 145,242,051 |
| 2025-02-28 | 8.73 | 8.73 | 8.46 | 8.5 | -2.63% | 122,564 | 105,243,337 |
| 2025-02-27 | 8.75 | 8.77 | 8.57 | 8.73 | -0.23% | 131,264 | 113,977,593 |
| 2025-02-26 | 8.69 | 8.88 | 8.67 | 8.75 | +0.69% | 157,505 | 138,056,353 |
| 2025-02-25 | 8.81 | 8.92 | 8.65 | 8.69 | -1.59% | 169,453 | 148,041,367 |
| 2025-02-24 | 8.78 | 8.94 | 8.64 | 8.83 | -0.45% | 216,854 | 190,685,837 |
| 2025-02-21 | 8.83 | 9.06 | 8.75 | 8.87 | -2.21% | 372,987 | 330,288,254 |
| 2025-02-20 | 8.42 | 9.3 | 8.35 | 9.07 | +7.21% | 546,006 | 485,671,145 |
| 2025-02-19 | 8.11 | 8.48 | 8.1 | 8.46 | +4.06% | 196,179 | 163,227,890 |
| 2025-02-18 | 8.33 | 8.39 | 8.09 | 8.13 | -2.63% | 130,303 | 107,210,033 |
| 2025-02-17 | 8.36 | 8.37 | 8.13 | 8.35 | +0.12% | 157,417 | 130,097,961 |
| 2025-02-14 | 8.46 | 8.52 | 8.29 | 8.34 | -0.71% | 137,626 | 115,063,432 |
| 2025-02-13 | 8.69 | 8.76 | 8.39 | 8.4 | -4% | 231,854 | 197,709,016 |
| 2025-02-12 | 8.65 | 9.15 | 8.6 | 8.75 | +3.18% | 501,237 | 444,455,978 |
| 2025-02-11 | 7.84 | 8.52 | 7.73 | 8.48 | +8.44% | 330,314 | 270,847,112 |
| 2025-02-10 | 7.79 | 7.9 | 7.73 | 7.82 | +0.39% | 83,834 | 65,571,318 |
| 2025-02-07 | 7.73 | 7.88 | 7.67 | 7.79 | +1.04% | 90,438 | 70,492,475 |
| 2025-02-06 | 7.59 | 7.71 | 7.52 | 7.71 | +1.18% | 60,820 | 46,607,302 |
| 2025-02-05 | 7.63 | 7.74 | 7.56 | 7.62 | +0.26% | 66,278 | 50,586,205 |
| 2025-01-27 | 7.78 | 7.79 | 7.6 | 7.6 | -1.04% | 50,328 | 38,687,782 |
| 2025-01-24 | 7.51 | 7.68 | 7.48 | 7.68 | +2.26% | 58,549 | 44,558,323 |
| 2025-01-23 | 7.6 | 7.73 | 7.5 | 7.51 | -0.53% | 59,451 | 45,404,222 |
| 2025-01-22 | 7.56 | 7.6 | 7.48 | 7.55 | -0.4% | 41,492 | 31,249,057 |
| 2025-01-21 | 7.65 | 7.68 | 7.5 | 7.58 | -0.66% | 42,282 | 31,933,349 |
| 2025-01-20 | 7.59 | 7.7 | 7.56 | 7.63 | +1.06% | 46,759 | 35,594,924 |
| 2025-01-17 | 7.44 | 7.6 | 7.43 | 7.55 | +1.21% | 46,851 | 35,229,181 |
| 2025-01-16 | 7.5 | 7.65 | 7.41 | 7.46 | -0.4% | 58,348 | 43,885,167 |
| 2025-01-15 | 7.6 | 7.6 | 7.45 | 7.49 | -0.93% | 47,347 | 35,456,969 |
| 2025-01-14 | 7.34 | 7.57 | 7.32 | 7.56 | +3% | 66,001 | 49,338,684 |
| 2025-01-13 | 7.22 | 7.36 | 7.15 | 7.34 | +1.52% | 49,434 | 35,929,497 |
| 2025-01-10 | 7.49 | 7.54 | 7.23 | 7.23 | -3.08% | 44,956 | 33,189,647 |
| 2025-01-09 | 7.38 | 7.55 | 7.35 | 7.46 | +0.54% | 51,699 | 38,731,301 |
| 2025-01-08 | 7.5 | 7.57 | 7.21 | 7.42 | -1.46% | 61,764 | 45,481,563 |
| 2025-01-07 | 7.45 | 7.56 | 7.35 | 7.53 | +1.35% | 61,708 | 45,970,653 |
| 2025-01-06 | 7.3 | 7.5 | 7.22 | 7.43 | +1.5% | 69,156 | 51,053,347 |
| 2025-01-03 | 7.5 | 7.6 | 7.27 | 7.32 | -2.01% | 83,940 | 62,425,047 |
| 2025-01-02 | 7.76 | 7.84 | 7.4 | 7.47 | -3.74% | 71,807 | 54,676,385 |
| 2024-12-31 | 8.04 | 8.07 | 7.76 | 7.76 | -3.12% | 57,444 | 45,244,664 |
| 2024-12-30 | 8.08 | 8.1 | 7.95 | 8.01 | -0.87% | 46,415 | 37,183,045 |
| 2024-12-27 | 8.04 | 8.2 | 7.98 | 8.08 | +0.75% | 57,235 | 46,403,163 |
| 2024-12-26 | 7.96 | 8.11 | 7.94 | 8.02 | +0.38% | 45,842 | 36,950,394 |
| 2024-12-25 | 8.13 | 8.13 | 7.92 | 7.99 | -1.72% | 60,842 | 48,639,663 |
| 2024-12-24 | 8.05 | 8.19 | 8.04 | 8.13 | +0.87% | 56,678 | 46,038,173 |
| 2024-12-23 | 8.23 | 8.28 | 8.01 | 8.06 | -2.07% | 68,139 | 55,229,701 |
| 2024-12-20 | 8.23 | 8.29 | 8.18 | 8.23 | 0% | 45,476 | 37,473,367 |
| 2024-12-19 | 8.15 | 8.24 | 8.05 | 8.23 | +0.24% | 66,953 | 54,464,934 |
| 2024-12-18 | 8.29 | 8.33 | 8.2 | 8.21 | -0.61% | 59,971 | 49,503,929 |
| 2024-12-17 | 8.37 | 8.44 | 8.23 | 8.26 | -1.55% | 69,006 | 57,292,667 |
| 2024-12-16 | 8.49 | 8.55 | 8.33 | 8.39 | -1.53% | 73,877 | 62,255,922 |
| 2024-12-13 | 8.68 | 8.68 | 8.48 | 8.52 | -2.18% | 103,755 | 88,800,520 |
| 2024-12-12 | 8.63 | 8.72 | 8.56 | 8.71 | +0.69% | 81,298 | 70,409,940 |
| 2024-12-11 | 8.55 | 8.74 | 8.54 | 8.65 | +0.58% | 81,270 | 70,445,854 |
| 2024-12-10 | 8.85 | 8.9 | 8.58 | 8.6 | 0% | 114,324 | 99,719,634 |
| 2024-12-09 | 8.57 | 8.71 | 8.5 | 8.6 | +0.35% | 100,852 | 86,747,086 |
| 2024-12-06 | 8.47 | 8.59 | 8.23 | 8.57 | +1.18% | 106,305 | 89,958,338 |
| 2024-12-05 | 8.37 | 8.5 | 8.34 | 8.47 | +1.19% | 62,397 | 52,703,396 |
| 2024-12-04 | 8.59 | 8.6 | 8.33 | 8.37 | -2.67% | 85,859 | 72,521,299 |
| 2024-12-03 | 8.62 | 8.66 | 8.48 | 8.6 | 0% | 77,522 | 66,414,335 |
| 2024-12-02 | 8.43 | 8.65 | 8.38 | 8.6 | +2.26% | 92,788 | 79,425,234 |
| 2024-11-29 | 8.29 | 8.47 | 8.15 | 8.41 | +1.2% | 95,296 | 79,493,676 |
| 2024-11-28 | 8.38 | 8.48 | 8.31 | 8.31 | -1.07% | 74,141 | 62,111,491 |
| 2024-11-27 | 8.26 | 8.4 | 8.02 | 8.4 | +0.84% | 118,118 | 96,703,476 |
| 2024-11-26 | 8.57 | 8.64 | 8.28 | 8.33 | -3.59% | 105,015 | 88,350,822 |
| 2024-11-25 | 8.45 | 8.65 | 8.42 | 8.64 | +1.65% | 98,220 | 83,818,181 |
| 2024-11-22 | 8.87 | 8.96 | 8.47 | 8.5 | -4.92% | 140,363 | 122,554,159 |
| 2024-11-21 | 8.91 | 9.13 | 8.81 | 8.94 | -0.11% | 191,671 | 172,077,897 |
| 2024-11-20 | 8.7 | 9.02 | 8.64 | 8.95 | +2.05% | 267,401 | 237,503,812 |
| 2024-11-19 | 8.38 | 8.84 | 8.3 | 8.77 | +4.53% | 278,200 | 237,886,104 |
| 2024-11-18 | 8.76 | 9.18 | 8.36 | 8.39 | +0.6% | 299,105 | 260,495,227 |
| 2024-11-15 | 8.52 | 8.64 | 8.31 | 8.34 | -2.46% | 85,925 | 72,946,202 |
| 2024-11-14 | 8.83 | 8.9 | 8.5 | 8.55 | -3.17% | 95,735 | 82,877,659 |
| 2024-11-13 | 8.75 | 8.88 | 8.64 | 8.83 | +0.68% | 101,657 | 89,035,710 |
| 2024-11-12 | 9.04 | 9.11 | 8.67 | 8.77 | -2.34% | 141,611 | 125,969,867 |
| 2024-11-11 | 8.72 | 8.98 | 8.65 | 8.98 | +2.75% | 145,663 | 129,375,762 |
| 2024-11-08 | 8.86 | 8.98 | 8.69 | 8.74 | -0.46% | 151,956 | 134,020,304 |
| 2024-11-07 | 8.58 | 8.79 | 8.52 | 8.78 | +1.74% | 125,758 | 109,461,929 |
| 2024-11-06 | 8.58 | 8.78 | 8.53 | 8.63 | +0.35% | 128,381 | 111,172,575 |
| 2024-11-05 | 8.3 | 8.62 | 8.28 | 8.6 | +2.99% | 114,855 | 97,896,659 |
| 2024-11-04 | 8.18 | 8.35 | 8.15 | 8.35 | +1.95% | 75,621 | 62,664,141 |
| 2024-11-01 | 8.39 | 8.55 | 8.18 | 8.19 | -3.42% | 112,600 | 93,487,685 |
| 2024-10-31 | 8.42 | 8.52 | 8.32 | 8.48 | +1.19% | 113,727 | 95,933,530 |
| 2024-10-30 | 8.36 | 8.53 | 8.25 | 8.38 | -0.59% | 105,603 | 88,488,000 |
| 2024-10-29 | 8.7 | 8.82 | 8.4 | 8.43 | -3.1% | 148,725 | 127,248,863 |
| 2024-10-28 | 8.67 | 8.75 | 8.52 | 8.7 | -0.23% | 164,883 | 142,357,770 |
| 2024-10-25 | 8.25 | 8.74 | 8.21 | 8.72 | +5.83% | 240,820 | 206,390,039 |
| 2024-10-24 | 8.32 | 8.38 | 8.09 | 8.24 | -2.37% | 171,286 | 140,574,207 |
| 2024-10-23 | 8.1 | 8.57 | 8.04 | 8.44 | +4.2% | 231,045 | 192,756,818 |
| 2024-10-22 | 8.09 | 8.13 | 7.97 | 8.1 | +0.12% | 94,576 | 76,154,226 |
| 2024-10-21 | 8.05 | 8.28 | 7.96 | 8.09 | +1.63% | 139,645 | 113,397,910 |
| 2024-10-18 | 7.6 | 8.18 | 7.58 | 7.96 | +4.19% | 154,272 | 121,382,016 |
| 2024-10-17 | 7.78 | 7.86 | 7.61 | 7.64 | -1.55% | 84,580 | 65,486,864 |
| 2024-10-16 | 7.7 | 7.88 | 7.64 | 7.76 | +0.39% | 96,317 | 74,674,935 |
| 2024-10-15 | 7.9 | 8.04 | 7.72 | 7.73 | -2.52% | 122,058 | 95,990,364 |
| 2024-10-14 | 7.8 | 8.04 | 7.7 | 7.93 | +1.54% | 155,752 | 122,455,276 |
| 2024-10-11 | 8.32 | 8.4 | 7.69 | 7.81 | -6.35% | 161,633 | 129,019,877 |
| 2024-10-10 | 8.64 | 8.89 | 8.32 | 8.34 | -2.57% | 175,784 | 149,947,549 |
| 2024-10-09 | 8.9 | 9.32 | 8.5 | 8.56 | -8.06% | 280,072 | 249,863,178 |
| 2024-10-08 | 9.75 | 9.8 | 8.76 | 9.31 | +12.99% | 365,199 | 337,721,288 |
| 2024-09-30 | 7.5 | 8.27 | 7.4 | 8.24 | +15.24% | 280,178 | 220,065,305 |
| 2024-09-27 | 6.8 | 7.28 | 6.8 | 7.15 | +6.4% | 126,881 | 89,252,020 |
| 2024-09-26 | 6.46 | 6.73 | 6.46 | 6.72 | +3.23% | 69,969 | 46,214,961 |
| 2024-09-25 | 6.5 | 6.65 | 6.47 | 6.51 | +0.93% | 65,605 | 43,129,728 |
| 2024-09-24 | 6.19 | 6.45 | 6.17 | 6.45 | +4.71% | 90,913 | 57,757,778 |
| 2024-09-23 | 6.21 | 6.25 | 6.14 | 6.16 | -0.65% | 25,204 | 15,562,206 |
| 2024-09-20 | 6.23 | 6.24 | 6.16 | 6.2 | -0.64% | 35,027 | 21,673,514 |
| 2024-09-19 | 6.11 | 6.3 | 6.04 | 6.24 | +2.13% | 42,208 | 26,162,725 |
| 2024-09-18 | 6.16 | 6.2 | 5.99 | 6.11 | -0.81% | 32,708 | 19,872,000 |
| 2024-09-13 | 6.23 | 6.31 | 6.16 | 6.16 | -1.44% | 35,694 | 22,103,052 |
| 2024-09-12 | 6.37 | 6.37 | 6.21 | 6.25 | -0.32% | 33,592 | 21,122,058 |
| 2024-09-11 | 6.31 | 6.35 | 6.2 | 6.27 | +0.32% | 43,386 | 27,296,285 |
| 2024-09-10 | 6.26 | 6.27 | 6.11 | 6.25 | +0.48% | 39,971 | 24,765,655 |
| 2024-09-09 | 6.2 | 6.3 | 6.17 | 6.22 | 0% | 35,086 | 21,867,998 |
| 2024-09-06 | 6.45 | 6.45 | 6.22 | 6.22 | -4.01% | 59,640 | 37,632,698 |
| 2024-09-05 | 6.43 | 6.55 | 6.43 | 6.48 | 0% | 34,071 | 22,072,810 |
| 2024-09-04 | 6.44 | 6.55 | 6.4 | 6.48 | +0.15% | 33,283 | 21,602,664 |
| 2024-09-03 | 6.42 | 6.56 | 6.36 | 6.47 | +1.09% | 36,910 | 23,955,285 |
| 2024-09-02 | 6.56 | 6.56 | 6.4 | 6.4 | -1.69% | 44,389 | 28,710,230 |
| 2024-08-30 | 6.24 | 6.62 | 6.24 | 6.51 | +2.36% | 69,744 | 45,364,697 |
| 2024-08-29 | 6.3 | 6.4 | 6.13 | 6.36 | +0.47% | 63,397 | 39,841,227 |
| 2024-08-28 | 6.21 | 6.35 | 6.17 | 6.33 | +1.77% | 35,249 | 22,169,619 |
| 2024-08-27 | 6.27 | 6.33 | 6.2 | 6.22 | -1.11% | 37,086 | 23,179,319 |
| 2024-08-26 | 6.13 | 6.33 | 6.13 | 6.29 | +2.78% | 40,735 | 25,551,867 |
| 2024-08-23 | 6.12 | 6.21 | 6.08 | 6.12 | -0.16% | 32,309 | 19,780,966 |
| 2024-08-22 | 6.26 | 6.34 | 6.12 | 6.13 | -2.23% | 44,967 | 27,828,817 |
| 2024-08-21 | 6.33 | 6.4 | 6.26 | 6.27 | -1.1% | 38,831 | 24,574,364 |
| 2024-08-20 | 6.47 | 6.53 | 6.32 | 6.34 | -2.31% | 43,372 | 27,809,108 |
| 2024-08-19 | 6.54 | 6.64 | 6.46 | 6.49 | -0.92% | 35,083 | 22,925,079 |
| 2024-08-16 | 6.62 | 6.69 | 6.55 | 6.55 | -1.21% | 32,339 | 21,313,256 |
| 2024-08-15 | 6.52 | 6.71 | 6.5 | 6.63 | +1.22% | 43,061 | 28,461,249 |
| 2024-08-14 | 6.65 | 6.72 | 6.55 | 6.55 | -2.09% | 36,537 | 24,091,644 |
| 2024-08-13 | 6.57 | 6.71 | 6.52 | 6.69 | +1.83% | 30,185 | 20,021,748 |
| 2024-08-12 | 6.62 | 6.69 | 6.54 | 6.57 | -1.05% | 30,650 | 20,262,621 |
| 2024-08-09 | 6.74 | 6.8 | 6.64 | 6.64 | -0.75% | 39,271 | 26,375,737 |
| 2024-08-08 | 6.62 | 6.72 | 6.56 | 6.69 | +0.45% | 32,656 | 21,733,672 |
| 2024-08-07 | 6.63 | 6.7 | 6.54 | 6.66 | 0% | 37,392 | 24,823,582 |
| 2024-08-06 | 6.58 | 6.68 | 6.52 | 6.66 | +2.46% | 41,239 | 27,304,726 |
| 2024-08-05 | 6.77 | 6.77 | 6.5 | 6.5 | -3.13% | 52,367 | 34,717,636 |
| 2024-08-02 | 6.7 | 6.84 | 6.69 | 6.71 | -1.18% | 44,279 | 29,966,710 |
| 2024-08-01 | 6.81 | 6.95 | 6.79 | 6.79 | -0.73% | 43,955 | 30,098,814 |
| 2024-07-31 | 6.6 | 6.84 | 6.53 | 6.84 | +3.64% | 67,190 | 45,340,554 |
| 2024-07-30 | 6.49 | 6.63 | 6.42 | 6.6 | +1.07% | 39,815 | 26,111,271 |
| 2024-07-29 | 6.66 | 6.66 | 6.45 | 6.53 | -0.91% | 38,162 | 24,849,621 |
| 2024-07-26 | 6.46 | 6.62 | 6.42 | 6.59 | +2.49% | 43,249 | 28,353,719 |
| 2024-07-25 | 6.3 | 6.49 | 6.28 | 6.43 | +1.74% | 39,874 | 25,494,956 |
| 2024-07-24 | 6.41 | 6.5 | 6.32 | 6.32 | -2.02% | 47,751 | 30,509,333 |
| 2024-07-23 | 6.7 | 6.72 | 6.45 | 6.45 | -3.73% | 54,482 | 35,807,423 |
| 2024-07-22 | 6.7 | 6.76 | 6.65 | 6.7 | -0.45% | 37,630 | 25,246,272 |
| 2024-07-19 | 6.65 | 6.78 | 6.59 | 6.73 | +0.9% | 50,560 | 33,832,839 |
| 2024-07-18 | 6.73 | 6.74 | 6.55 | 6.67 | -1.19% | 55,279 | 36,650,096 |
| 2024-07-17 | 6.75 | 6.8 | 6.69 | 6.75 | 0% | 54,865 | 37,034,649 |
| 2024-07-16 | 6.81 | 6.84 | 6.67 | 6.75 | -1.17% | 55,317 | 37,216,866 |
| 2024-07-15 | 6.94 | 6.99 | 6.82 | 6.83 | -2.29% | 53,987 | 37,091,830 |
| 2024-07-12 | 7.01 | 7.04 | 6.91 | 6.99 | -0.43% | 66,398 | 46,315,721 |
| 2024-07-11 | 6.78 | 7.05 | 6.78 | 7.02 | +4.93% | 147,745 | 102,699,504 |
| 2024-07-10 | 6.96 | 6.97 | 6.65 | 6.69 | -4.43% | 171,475 | 115,961,007 |
| 2024-07-09 | 6.59 | 7.05 | 6.59 | 7 | +6.71% | 203,816 | 139,395,202 |
| 2024-07-08 | 6.68 | 6.96 | 6.55 | 6.56 | -2.09% | 98,354 | 66,040,653 |
| 2024-07-05 | 6.67 | 6.75 | 6.57 | 6.7 | +0.45% | 38,708 | 25,842,371 |
| 2024-07-04 | 6.82 | 6.85 | 6.61 | 6.67 | -2.34% | 47,578 | 31,900,570 |
| 2024-07-03 | 6.81 | 6.89 | 6.71 | 6.83 | +0.29% | 54,713 | 37,253,211 |
| 2024-07-02 | 6.84 | 6.92 | 6.77 | 6.81 | -0.73% | 41,000 | 28,019,371 |
| 2024-07-01 | 6.85 | 6.89 | 6.69 | 6.86 | +0.29% | 51,571 | 35,005,335 |
| 2024-06-28 | 6.86 | 7 | 6.83 | 6.84 | -0.73% | 42,436 | 29,360,321 |
| 2024-06-27 | 7.03 | 7.13 | 6.87 | 6.89 | -3.09% | 45,993 | 32,029,960 |
| 2024-06-26 | 6.87 | 7.12 | 6.76 | 7.11 | +3.49% | 49,594 | 34,483,018 |
| 2024-06-25 | 6.88 | 6.96 | 6.81 | 6.87 | +0.44% | 39,098 | 26,937,636 |
| 2024-06-24 | 7.1 | 7.13 | 6.82 | 6.84 | -4.47% | 62,587 | 43,375,129 |
| 2024-06-21 | 7.13 | 7.25 | 7.06 | 7.16 | 0% | 46,890 | 33,587,016 |
| 2024-06-20 | 7.33 | 7.66 | 7.15 | 7.16 | -2.72% | 89,744 | 65,895,327 |
| 2024-06-19 | 7.4 | 7.5 | 7.31 | 7.36 | -1.21% | 49,790 | 36,747,743 |
| 2024-06-18 | 7.44 | 7.54 | 7.35 | 7.45 | -0.13% | 102,748 | 76,386,914 |
| 2024-06-17 | 7.5 | 7.57 | 7.43 | 7.46 | -0.8% | 31,049 | 23,269,099 |
| 2024-06-14 | 7.59 | 7.59 | 7.36 | 7.52 | -0.27% | 52,099 | 38,789,427 |
| 2024-06-13 | 7.65 | 7.66 | 7.49 | 7.54 | -0.53% | 46,767 | 35,349,357 |
| 2024-06-12 | 7.54 | 7.61 | 7.46 | 7.58 | +0.8% | 55,869 | 42,226,247 |
| 2024-06-11 | 7.38 | 7.55 | 7.22 | 7.52 | +2.04% | 69,920 | 51,760,970 |
| 2024-06-07 | 7.31 | 7.45 | 7.28 | 7.37 | +1.94% | 65,626 | 48,393,452 |
| 2024-06-06 | 7.55 | 7.65 | 7.18 | 7.23 | -4.11% | 92,191 | 67,683,721 |
| 2024-06-05 | 7.58 | 7.68 | 7.51 | 7.54 | -1.57% | 62,255 | 47,236,246 |
| 2024-06-04 | 7.64 | 7.74 | 7.48 | 7.66 | -1.03% | 89,243 | 67,719,212 |
| 2024-06-03 | 7.65 | 7.9 | 7.53 | 7.74 | -2.27% | 185,745 | 143,547,781 |
| 2024-05-31 | 8.3 | 8.4 | 7.88 | 7.92 | -6.6% | 306,790 | 247,910,341 |
| 2024-05-30 | 8.05 | 8.93 | 7.99 | 8.48 | +5.87% | 336,400 | 286,993,053 |
| 2024-05-29 | 7.99 | 8.13 | 7.93 | 8.01 | +0.5% | 49,834 | 40,110,189 |
| 2024-05-28 | 8.17 | 8.18 | 7.94 | 7.97 | -0.99% | 44,431 | 35,597,215 |
| 2024-05-27 | 7.92 | 8.08 | 7.78 | 8.05 | +0.88% | 90,925 | 71,919,687 |
| 2024-05-24 | 8.12 | 8.21 | 7.97 | 7.98 | -0.25% | 92,479 | 74,680,787 |
| 2024-05-23 | 8.22 | 8.22 | 7.97 | 8 | -2.08% | 60,042 | 48,260,863 |
| 2024-05-22 | 8.07 | 8.23 | 8.07 | 8.17 | +0.86% | 45,659 | 37,266,421 |
| 2024-05-21 | 8.25 | 8.25 | 8.08 | 8.1 | -1.46% | 44,802 | 36,464,429 |
| 2024-05-20 | 8.2 | 8.34 | 8.15 | 8.22 | +0.49% | 65,246 | 53,706,358 |
| 2024-05-17 | 8.01 | 8.19 | 7.92 | 8.18 | +2.51% | 66,780 | 54,116,322 |
| 2024-05-16 | 7.91 | 8.15 | 7.91 | 7.98 | +0.38% | 54,034 | 43,433,782 |
| 2024-05-15 | 7.94 | 8.03 | 7.9 | 7.95 | -0.63% | 33,015 | 26,312,514 |
| 2024-05-14 | 7.94 | 8.1 | 7.94 | 8 | +0.25% | 52,301 | 42,039,452 |
| 2024-05-13 | 8.01 | 8.08 | 7.88 | 7.98 | -1.48% | 83,714 | 66,887,169 |
| 2024-05-10 | 8.22 | 8.28 | 8.05 | 8.1 | -1.82% | 80,151 | 65,139,325 |
| 2024-05-09 | 8.16 | 8.35 | 8.16 | 8.25 | +0.98% | 83,813 | 69,390,879 |
| 2024-05-08 | 8.26 | 8.39 | 8.15 | 8.17 | -1.45% | 100,404 | 82,678,343 |
| 2024-05-07 | 8.03 | 8.49 | 8.02 | 8.29 | +3.63% | 161,450 | 133,637,310 |
| 2024-05-06 | 7.96 | 8.08 | 7.9 | 8 | +1.52% | 84,445 | 67,517,333 |
| 2024-04-30 | 7.84 | 7.94 | 7.8 | 7.88 | -0.25% | 72,358 | 57,125,671 |
| 2024-04-29 | 7.75 | 7.92 | 7.66 | 7.9 | +1.94% | 124,425 | 97,047,174 |
| 2024-04-26 | 7.31 | 7.78 | 7.3 | 7.75 | +7.94% | 150,918 | 114,751,061 |
| 2024-04-25 | 7 | 7.24 | 6.94 | 7.18 | +2.57% | 62,145 | 44,452,145 |
| 2024-04-24 | 6.84 | 7.02 | 6.75 | 7 | +2.64% | 48,141 | 33,232,169 |
| 2024-04-23 | 6.76 | 6.91 | 6.76 | 6.82 | +0.15% | 38,672 | 26,363,193 |
| 2024-04-22 | 6.84 | 6.95 | 6.61 | 6.81 | -0.87% | 52,848 | 35,975,506 |
| 2024-04-19 | 6.91 | 7.03 | 6.81 | 6.87 | -1.43% | 41,181 | 28,421,784 |
| 2024-04-18 | 7.2 | 7.26 | 6.96 | 6.97 | -3.19% | 74,131 | 52,229,242 |
| 2024-04-17 | 6.7 | 7.2 | 6.7 | 7.2 | +8.27% | 76,311 | 53,883,466 |
| 2024-04-16 | 7.11 | 7.22 | 6.64 | 6.65 | -7.51% | 92,416 | 63,105,947 |
| 2024-04-15 | 7.45 | 7.54 | 7.02 | 7.19 | -3.49% | 92,024 | 66,474,641 |
| 2024-04-12 | 7.65 | 7.78 | 7.43 | 7.45 | -2.61% | 52,741 | 39,637,399 |
| 2024-04-11 | 7.72 | 7.76 | 7.53 | 7.65 | -1.42% | 57,701 | 44,195,714 |
| 2024-04-10 | 7.83 | 7.88 | 7.7 | 7.76 | -2.14% | 85,965 | 66,956,312 |
| 2024-04-09 | 7.53 | 7.96 | 7.5 | 7.93 | +5.45% | 145,474 | 114,322,997 |
| 2024-04-08 | 7.78 | 7.83 | 7.5 | 7.52 | -3.59% | 72,824 | 55,910,002 |
| 2024-04-03 | 7.8 | 7.98 | 7.78 | 7.8 | -0.89% | 89,750 | 70,593,313 |
| 2024-04-02 | 7.65 | 7.94 | 7.58 | 7.87 | +2.88% | 114,603 | 89,283,884 |
| 2024-04-01 | 7.31 | 7.7 | 7.31 | 7.65 | +4.94% | 87,067 | 65,990,274 |
| 2024-03-29 | 7.29 | 7.4 | 7.2 | 7.29 | -0.14% | 47,576 | 34,733,776 |
| 2024-03-28 | 7.32 | 7.42 | 7.2 | 7.3 | 0% | 69,747 | 50,948,774 |
| 2024-03-27 | 7.56 | 7.7 | 7.3 | 7.3 | -2.93% | 80,787 | 60,784,118 |
| 2024-03-26 | 7.33 | 7.58 | 7.3 | 7.52 | +2.59% | 72,906 | 54,203,314 |
| 2024-03-25 | 7.55 | 7.6 | 7.33 | 7.33 | -3.17% | 62,158 | 46,341,454 |
| 2024-03-22 | 7.85 | 7.88 | 7.57 | 7.57 | -3.93% | 71,870 | 55,123,507 |
| 2024-03-21 | 7.92 | 7.97 | 7.8 | 7.88 | -0.88% | 61,131 | 48,112,232 |
| 2024-03-20 | 7.89 | 7.97 | 7.84 | 7.95 | +1.02% | 63,061 | 49,921,474 |
| 2024-03-19 | 8 | 8.04 | 7.87 | 7.87 | -1.87% | 94,651 | 75,030,190 |
| 2024-03-18 | 7.99 | 8.08 | 7.9 | 8.02 | -0.12% | 158,777 | 126,329,258 |
| 2024-03-15 | 7.56 | 8.18 | 7.51 | 8.03 | +6.08% | 228,458 | 180,386,721 |
| 2024-03-14 | 7.65 | 7.72 | 7.49 | 7.57 | -1.3% | 61,744 | 46,964,363 |
| 2024-03-13 | 7.7 | 7.76 | 7.6 | 7.67 | -1.67% | 79,133 | 60,628,128 |
| 2024-03-12 | 7.71 | 7.92 | 7.63 | 7.8 | +1.83% | 117,984 | 91,551,292 |
| 2024-03-11 | 7.54 | 7.66 | 7.48 | 7.66 | +2.82% | 63,389 | 48,079,917 |
| 2024-03-08 | 7.47 | 7.58 | 7.38 | 7.45 | 0% | 53,182 | 39,747,713 |
| 2024-03-07 | 7.62 | 7.71 | 7.45 | 7.45 | -2.1% | 67,890 | 51,415,051 |
| 2024-03-06 | 7.57 | 7.8 | 7.56 | 7.61 | -0.39% | 69,578 | 53,293,265 |
| 2024-03-05 | 7.64 | 7.74 | 7.52 | 7.64 | -0.65% | 89,307 | 68,250,859 |
| 2024-03-04 | 7.8 | 7.95 | 7.6 | 7.69 | -2.41% | 112,350 | 86,713,754 |
| 2024-03-01 | 7.98 | 8.18 | 7.76 | 7.88 | +2.2% | 181,289 | 143,363,669 |
| 2024-02-29 | 7.16 | 7.75 | 7.12 | 7.71 | +7.23% | 158,107 | 118,898,000 |
| 2024-02-28 | 7.55 | 7.84 | 7.18 | 7.19 | -4.64% | 176,061 | 132,918,943 |
| 2024-02-27 | 7.32 | 7.55 | 7.25 | 7.54 | +2.17% | 93,572 | 69,558,846 |
| 2024-02-26 | 7.26 | 7.54 | 7.2 | 7.38 | +1.51% | 108,857 | 80,137,398 |
| 2024-02-23 | 7.08 | 7.27 | 7.05 | 7.27 | +2.39% | 92,116 | 66,010,017 |
| 2024-02-22 | 7.1 | 7.19 | 6.99 | 7.1 | +0.28% | 83,476 | 59,160,771 |
| 2024-02-21 | 6.97 | 7.3 | 6.89 | 7.08 | +2.02% | 107,780 | 76,800,703 |
| 2024-02-20 | 6.9 | 6.99 | 6.81 | 6.94 | -0.86% | 77,282 | 53,374,259 |
| 2024-02-19 | 7.07 | 7.18 | 6.87 | 7 | +0.29% | 107,180 | 75,006,648 |
| 2024-02-08 | 6.7 | 7.16 | 6.64 | 6.98 | +5.12% | 124,241 | 86,783,623 |
| 2024-02-07 | 6.43 | 6.78 | 6.42 | 6.64 | +3.27% | 133,328 | 88,457,461 |
| 2024-02-06 | 5.8 | 6.55 | 5.72 | 6.43 | +9.35% | 135,730 | 84,543,414 |
| 2024-02-05 | 6.26 | 6.39 | 5.73 | 5.88 | -8.13% | 123,822 | 74,434,678 |
| 2024-02-02 | 6.83 | 7.02 | 6.12 | 6.4 | -6.02% | 135,952 | 89,013,138 |
| 2024-02-01 | 6.56 | 7.13 | 6.55 | 6.81 | +2.71% | 130,033 | 89,731,011 |
| 2024-01-31 | 7.4 | 7.45 | 6.61 | 6.63 | -11.13% | 180,733 | 126,024,092 |
| 2024-01-30 | 8.25 | 8.25 | 7.36 | 7.46 | -12.13% | 264,628 | 205,125,906 |
| 2024-01-29 | 8.95 | 8.95 | 8.45 | 8.49 | -7.21% | 244,884 | 212,602,801 |
| 2024-01-26 | 8.66 | 9.28 | 8.61 | 9.15 | +4.33% | 349,084 | 316,464,626 |
| 2024-01-25 | 8.73 | 8.8 | 8.42 | 8.77 | -0.68% | 229,043 | 197,801,736 |
| 2024-01-24 | 8.91 | 8.96 | 8.51 | 8.83 | -1.78% | 247,885 | 216,146,427 |
| 2024-01-23 | 8.82 | 9.14 | 8.55 | 8.99 | -0.55% | 295,156 | 262,624,081 |
| 2024-01-22 | 8.47 | 9.25 | 8.3 | 9.04 | +3.91% | 404,551 | 359,970,356 |
| 2024-01-19 | 8.52 | 9 | 8.51 | 8.7 | 0% | 255,472 | 224,697,773 |
| 2024-01-18 | 8.34 | 8.74 | 8.02 | 8.7 | +0.35% | 241,829 | 201,072,640 |
| 2024-01-17 | 8.28 | 9 | 8.28 | 8.67 | +2.85% | 321,572 | 282,899,757 |
| 2024-01-16 | 7.87 | 9.14 | 7.85 | 8.43 | +6.57% | 246,570 | 211,393,668 |
| 2024-01-15 | 7.97 | 8.03 | 7.85 | 7.91 | -1.49% | 31,172 | 24,689,740 |
| 2024-01-12 | 7.97 | 8.18 | 7.95 | 8.03 | +0.38% | 37,483 | 30,269,187 |
| 2024-01-11 | 7.84 | 8.08 | 7.76 | 8 | +2.04% | 45,060 | 35,688,141 |
| 2024-01-10 | 7.82 | 8 | 7.68 | 7.84 | +0.13% | 35,453 | 27,850,643 |
| 2024-01-09 | 7.87 | 8.01 | 7.76 | 7.83 | -0.51% | 42,846 | 33,692,702 |
| 2024-01-08 | 8.07 | 8.17 | 7.86 | 7.87 | -3.44% | 39,756 | 31,732,301 |
| 2024-01-05 | 8.21 | 8.34 | 8.09 | 8.15 | -1.09% | 31,792 | 26,090,379 |
| 2024-01-04 | 8.29 | 8.33 | 8.21 | 8.24 | -1.2% | 24,580 | 20,319,344 |
| 2024-01-03 | 8.28 | 8.36 | 8.22 | 8.34 | +0.72% | 37,465 | 31,128,286 |
| 2024-01-02 | 8.29 | 8.31 | 8.2 | 8.28 | -0.24% | 31,226 | 25,819,131 |
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：