股票概览
8.89
-1.11%
-0.1
8.95
开盘价
9.06
最高价
8.75
最低价
50,896
成交量
数据更新至: 2025-03-25
技术指标
9.34
MA5 (5日均线)
9.32
MA10 (10日均线)
8.98
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 | 8.95 | 9.06 | 8.75 | 8.89 | -1.11% | 50,896 | 45,023,355 |
| 2025-03-24 | 9.08 | 9.23 | 8.82 | 8.99 | -2.28% | 100,381 | 90,452,992 |
| 2025-03-21 | 9.22 | 9.4 | 9.05 | 9.2 | -1.18% | 138,809 | 127,559,470 |
| 2025-03-20 | 9.7 | 9.8 | 9.31 | 9.31 | -9.61% | 282,766 | 267,618,999 |
| 2025-03-19 | 9.8 | 10.87 | 9.8 | 10.3 | +4.67% | 253,968 | 258,262,996 |
| 2025-03-18 | 9.44 | 9.98 | 9.35 | 9.84 | +4.13% | 180,620 | 175,991,248 |
| 2025-03-17 | 9.4 | 9.85 | 9.3 | 9.45 | -0.42% | 186,343 | 177,550,620 |
| 2025-03-14 | 9.14 | 9.55 | 8.98 | 9.49 | +5.21% | 209,749 | 194,893,986 |
| 2025-03-13 | 8.76 | 9.61 | 8.71 | 9.02 | +4.04% | 186,275 | 169,270,756 |
| 2025-03-12 | 8.77 | 8.8 | 8.66 | 8.67 | -1.03% | 39,198 | 34,084,071 |
| 2025-03-11 | 8.69 | 8.76 | 8.58 | 8.76 | -0.23% | 37,204 | 32,231,468 |
| 2025-03-10 | 8.71 | 8.95 | 8.69 | 8.78 | +1.39% | 50,250 | 44,221,715 |
| 2025-03-07 | 8.8 | 8.82 | 8.6 | 8.66 | -1.48% | 42,858 | 37,275,352 |
| 2025-03-06 | 8.62 | 8.83 | 8.54 | 8.79 | +2.21% | 56,333 | 49,099,444 |
| 2025-03-05 | 8.88 | 9.15 | 8.49 | 8.6 | -1.71% | 78,951 | 68,838,110 |
| 2025-03-04 | 8.51 | 8.84 | 8.41 | 8.75 | +2.46% | 59,387 | 51,250,458 |
| 2025-03-03 | 8.35 | 8.73 | 8.31 | 8.54 | +2.64% | 61,398 | 52,404,812 |
| 2025-02-28 | 8.58 | 8.68 | 8.3 | 8.32 | -3.26% | 49,117 | 41,565,156 |
| 2025-02-27 | 8.68 | 8.68 | 8.46 | 8.6 | -0.46% | 43,472 | 37,290,706 |
| 2025-02-26 | 8.65 | 8.7 | 8.54 | 8.64 | -0.12% | 43,950 | 37,777,331 |
| 2025-02-25 | 8.61 | 8.77 | 8.56 | 8.65 | -0.46% | 39,823 | 34,455,136 |
| 2025-02-24 | 8.85 | 8.86 | 8.61 | 8.69 | -1.14% | 56,868 | 49,511,285 |
| 2025-02-21 | 8.9 | 8.95 | 8.64 | 8.79 | -0.79% | 38,060 | 33,294,981 |
| 2025-02-20 | 8.7 | 8.99 | 8.68 | 8.86 | +1.72% | 36,400 | 32,201,997 |
| 2025-02-19 | 8.51 | 8.72 | 8.51 | 8.71 | +1.63% | 33,222 | 28,654,812 |
| 2025-02-18 | 8.92 | 8.92 | 8.51 | 8.57 | -3.71% | 48,683 | 42,448,406 |
| 2025-02-17 | 8.94 | 9.09 | 8.83 | 8.9 | +0.45% | 56,740 | 50,875,462 |
| 2025-02-14 | 8.65 | 8.94 | 8.63 | 8.86 | +2.19% | 53,176 | 47,098,856 |
| 2025-02-13 | 8.75 | 8.75 | 8.62 | 8.67 | -0.46% | 30,456 | 26,449,977 |
| 2025-02-12 | 8.72 | 8.76 | 8.63 | 8.71 | -0.11% | 38,472 | 33,425,899 |
| 2025-02-11 | 8.83 | 8.86 | 8.63 | 8.72 | -1.25% | 40,761 | 35,501,862 |
| 2025-02-10 | 8.68 | 8.84 | 8.6 | 8.83 | +2.44% | 54,688 | 47,919,688 |
| 2025-02-07 | 8.57 | 8.74 | 8.51 | 8.62 | +0.7% | 52,697 | 45,604,636 |
| 2025-02-06 | 8.46 | 8.59 | 8.35 | 8.56 | +0.59% | 42,644 | 36,191,262 |
| 2025-02-05 | 8.27 | 8.55 | 8.21 | 8.51 | +4.42% | 51,891 | 43,669,196 |
| 2025-01-27 | 8.3 | 8.44 | 8.15 | 8.15 | -1.93% | 35,433 | 29,397,115 |
| 2025-01-24 | 8.21 | 8.38 | 8.11 | 8.31 | +3.23% | 57,525 | 47,469,724 |
| 2025-01-23 | 8.2 | 8.31 | 8.05 | 8.05 | -0.98% | 40,638 | 33,272,681 |
| 2025-01-22 | 8.2 | 8.32 | 8.1 | 8.13 | -0.97% | 31,394 | 25,640,061 |
| 2025-01-21 | 8.37 | 8.51 | 8.15 | 8.21 | -2.73% | 46,546 | 38,446,246 |
| 2025-01-20 | 8.46 | 8.6 | 8.25 | 8.44 | +1.56% | 71,746 | 60,349,365 |
| 2025-01-17 | 8.45 | 8.49 | 8.22 | 8.31 | -2.58% | 56,344 | 46,826,518 |
| 2025-01-16 | 8.32 | 8.62 | 8.26 | 8.53 | +3.27% | 77,661 | 65,568,362 |
| 2025-01-15 | 8.3 | 8.44 | 8.14 | 8.26 | -0.48% | 44,948 | 37,245,261 |
| 2025-01-14 | 7.81 | 8.41 | 7.81 | 8.3 | +5.73% | 60,069 | 49,062,873 |
| 2025-01-13 | 7.76 | 7.85 | 7.47 | 7.85 | +0.9% | 39,974 | 30,802,882 |
| 2025-01-10 | 8.29 | 8.31 | 7.78 | 7.78 | -6.04% | 60,382 | 48,574,787 |
| 2025-01-09 | 8.22 | 8.57 | 8.1 | 8.28 | +0.36% | 50,925 | 42,635,014 |
| 2025-01-08 | 8.25 | 8.54 | 8.05 | 8.25 | -0.72% | 50,786 | 42,313,248 |
| 2025-01-07 | 8.21 | 8.33 | 8.03 | 8.31 | +1.22% | 44,010 | 35,949,712 |
| 2025-01-06 | 8.08 | 8.35 | 7.72 | 8.21 | +2.75% | 58,709 | 47,808,659 |
| 2025-01-03 | 8.41 | 8.48 | 7.97 | 7.99 | -5.44% | 51,923 | 42,437,517 |
| 2025-01-02 | 8.58 | 8.74 | 8.25 | 8.45 | -1.4% | 45,991 | 39,040,852 |
| 2024-12-31 | 8.87 | 9 | 8.56 | 8.57 | -3.16% | 39,843 | 34,881,012 |
| 2024-12-30 | 9.02 | 9.06 | 8.7 | 8.85 | -1.78% | 33,746 | 29,972,222 |
| 2024-12-27 | 8.87 | 9.14 | 8.79 | 9.01 | +1.81% | 41,229 | 37,208,589 |
| 2024-12-26 | 8.75 | 8.92 | 8.71 | 8.85 | +1.14% | 41,665 | 36,845,425 |
| 2024-12-25 | 9.06 | 9.17 | 8.66 | 8.75 | -2.89% | 60,875 | 53,658,155 |
| 2024-12-24 | 9.32 | 9.43 | 8.82 | 9.01 | -3.43% | 85,663 | 77,448,973 |
| 2024-12-23 | 9.84 | 10 | 9.31 | 9.33 | -6.7% | 93,658 | 89,341,495 |
| 2024-12-20 | 9.38 | 10.13 | 9.35 | 10 | +6.84% | 146,325 | 143,940,537 |
| 2024-12-19 | 9.26 | 9.54 | 9.15 | 9.36 | -0.21% | 67,237 | 62,568,347 |
| 2024-12-18 | 9.25 | 9.38 | 9 | 9.38 | +1.85% | 66,088 | 61,137,469 |
| 2024-12-17 | 9.68 | 9.79 | 9.18 | 9.21 | -5.15% | 77,262 | 72,375,847 |
| 2024-12-16 | 9.75 | 9.9 | 9.6 | 9.71 | -0.41% | 61,050 | 59,657,265 |
| 2024-12-13 | 10.13 | 10.13 | 9.71 | 9.75 | -3.66% | 109,843 | 108,712,823 |
| 2024-12-12 | 10.08 | 10.18 | 9.99 | 10.12 | +0.2% | 90,703 | 91,392,547 |
| 2024-12-11 | 10 | 10.17 | 10 | 10.1 | +0.3% | 88,546 | 89,147,290 |
| 2024-12-10 | 10.36 | 10.54 | 10.03 | 10.07 | -1.76% | 178,122 | 182,191,784 |
| 2024-12-09 | 9.98 | 10.56 | 9.62 | 10.25 | +4.38% | 227,350 | 229,361,878 |
| 2024-12-06 | 9.74 | 9.85 | 9.56 | 9.82 | +1.13% | 108,091 | 105,207,580 |
| 2024-12-05 | 9.51 | 9.73 | 9.51 | 9.71 | +1.36% | 83,119 | 80,204,737 |
| 2024-12-04 | 9.87 | 9.9 | 9.5 | 9.58 | -3.43% | 115,982 | 112,153,080 |
| 2024-12-03 | 10 | 10 | 9.74 | 9.92 | -1.49% | 148,595 | 146,555,274 |
| 2024-12-02 | 9.98 | 10.23 | 9.91 | 10.07 | +1.92% | 201,285 | 201,730,964 |
| 2024-11-29 | 10.4 | 10.6 | 9.74 | 9.88 | -6.97% | 274,288 | 273,631,161 |
| 2024-11-28 | 10.3 | 11.09 | 10.12 | 10.62 | -5.43% | 359,955 | 379,813,016 |
| 2024-11-27 | 10.55 | 11.42 | 10.1 | 11.23 | +6.45% | 485,994 | 532,411,265 |
| 2024-11-26 | 9.39 | 10.55 | 9.26 | 10.55 | +20.02% | 210,404 | 214,354,424 |
| 2024-11-25 | 8.49 | 8.8 | 8.46 | 8.79 | +3.66% | 50,814 | 43,946,166 |
| 2024-11-22 | 8.94 | 9.02 | 8.42 | 8.48 | -5.57% | 56,208 | 49,116,370 |
| 2024-11-21 | 8.97 | 9.18 | 8.86 | 8.98 | -0.22% | 58,544 | 52,724,646 |
| 2024-11-20 | 8.46 | 9.14 | 8.42 | 9 | +5.51% | 74,269 | 65,814,883 |
| 2024-11-19 | 8.33 | 8.54 | 8.24 | 8.53 | +3.9% | 41,530 | 34,931,480 |
| 2024-11-18 | 8.62 | 8.79 | 8.16 | 8.21 | -4.42% | 53,097 | 44,156,276 |
| 2024-11-15 | 8.78 | 8.93 | 8.59 | 8.59 | -2.39% | 47,488 | 41,577,182 |
| 2024-11-14 | 9.13 | 9.18 | 8.76 | 8.8 | -3.51% | 49,966 | 44,623,017 |
| 2024-11-13 | 9.21 | 9.39 | 8.99 | 9.12 | -0.98% | 61,208 | 55,994,172 |
| 2024-11-12 | 9.41 | 9.49 | 9.11 | 9.21 | -0.43% | 83,431 | 77,791,274 |
| 2024-11-11 | 8.89 | 9.25 | 8.89 | 9.25 | +3.47% | 75,904 | 69,221,556 |
| 2024-11-08 | 9.08 | 9.16 | 8.9 | 8.94 | 0% | 65,741 | 59,196,620 |
| 2024-11-07 | 8.62 | 8.99 | 8.47 | 8.94 | +3.59% | 71,321 | 62,973,573 |
| 2024-11-06 | 8.76 | 8.82 | 8.55 | 8.63 | -0.12% | 52,971 | 45,902,097 |
| 2024-11-05 | 8.41 | 8.64 | 8.33 | 8.64 | +2.86% | 60,690 | 51,634,247 |
| 2024-11-04 | 8.22 | 8.42 | 8.12 | 8.4 | +2.19% | 39,478 | 32,808,361 |
| 2024-11-01 | 8.67 | 8.74 | 8.16 | 8.22 | -4.53% | 66,090 | 55,279,924 |
| 2024-10-31 | 8.52 | 8.68 | 8.47 | 8.61 | +1.29% | 44,680 | 38,406,414 |
| 2024-10-30 | 8.6 | 8.7 | 8.35 | 8.5 | -0.93% | 56,132 | 47,767,028 |
| 2024-10-29 | 8.92 | 9.13 | 8.56 | 8.58 | -3.38% | 73,521 | 64,661,559 |
| 2024-10-28 | 8.71 | 8.88 | 8.66 | 8.88 | +2.19% | 54,334 | 47,772,145 |
| 2024-10-25 | 8.5 | 8.71 | 8.46 | 8.69 | +2.48% | 59,536 | 51,380,001 |
| 2024-10-24 | 8.43 | 8.67 | 8.37 | 8.48 | -0.12% | 66,310 | 56,660,430 |
| 2024-10-23 | 8.53 | 8.7 | 8.47 | 8.49 | -4.39% | 114,732 | 98,245,658 |
| 2024-10-22 | 8.48 | 9.16 | 8.36 | 8.88 | +4.84% | 122,436 | 107,123,655 |
| 2024-10-21 | 8.27 | 8.55 | 8.18 | 8.47 | +3.29% | 72,614 | 60,997,711 |
| 2024-10-18 | 7.99 | 8.4 | 7.95 | 8.2 | +3.14% | 61,629 | 50,245,887 |
| 2024-10-17 | 8.06 | 8.22 | 7.94 | 7.95 | -0.75% | 42,033 | 33,985,713 |
| 2024-10-16 | 7.97 | 8.17 | 7.9 | 8.01 | -0.25% | 59,094 | 47,552,371 |
| 2024-10-15 | 8.05 | 8.31 | 7.98 | 8.03 | -1.59% | 52,044 | 42,431,051 |
| 2024-10-14 | 7.87 | 8.17 | 7.78 | 8.16 | +4.21% | 64,501 | 51,598,535 |
| 2024-10-11 | 8.45 | 8.45 | 7.71 | 7.83 | -5.43% | 72,219 | 57,479,789 |
| 2024-10-10 | 8.31 | 8.78 | 8.22 | 8.28 | +1.47% | 87,967 | 74,212,234 |
| 2024-10-09 | 8.92 | 9.23 | 8.15 | 8.16 | -12.26% | 130,876 | 114,118,629 |
| 2024-10-08 | 9.89 | 9.99 | 8.56 | 9.3 | +10.06% | 193,176 | 178,707,062 |
| 2024-09-30 | 7.7 | 8.5 | 7.5 | 8.45 | +15.12% | 173,296 | 138,831,741 |
| 2024-09-27 | 7.08 | 7.54 | 7.05 | 7.34 | +5.61% | 101,858 | 74,119,666 |
| 2024-09-26 | 6.8 | 6.95 | 6.72 | 6.95 | +2.36% | 49,528 | 33,991,212 |
| 2024-09-25 | 6.7 | 6.92 | 6.7 | 6.79 | +1.8% | 69,527 | 47,427,373 |
| 2024-09-24 | 6.46 | 6.68 | 6.39 | 6.67 | +3.57% | 51,528 | 33,859,298 |
| 2024-09-23 | 6.64 | 6.64 | 6.41 | 6.44 | -2.57% | 49,311 | 31,867,427 |
| 2024-09-20 | 6.49 | 6.8 | 6.4 | 6.61 | +1.38% | 73,650 | 48,515,560 |
| 2024-09-19 | 6.28 | 6.56 | 6.28 | 6.52 | +3.82% | 32,808 | 21,174,261 |
| 2024-09-18 | 6.48 | 6.52 | 6.2 | 6.28 | -2.64% | 27,872 | 17,497,845 |
| 2024-09-13 | 6.59 | 6.61 | 6.44 | 6.45 | -1.83% | 28,086 | 18,241,183 |
| 2024-09-12 | 6.55 | 6.7 | 6.53 | 6.57 | +0.31% | 28,947 | 19,163,991 |
| 2024-09-11 | 6.61 | 6.68 | 6.53 | 6.55 | -0.91% | 30,238 | 19,954,169 |
| 2024-09-10 | 6.61 | 6.63 | 6.47 | 6.61 | +1.07% | 28,408 | 18,600,584 |
| 2024-09-09 | 6.39 | 6.67 | 6.34 | 6.54 | +2.35% | 41,847 | 27,339,704 |
| 2024-09-06 | 6.61 | 6.68 | 6.37 | 6.39 | -3.91% | 38,818 | 25,232,935 |
| 2024-09-05 | 6.55 | 6.68 | 6.52 | 6.65 | +1.37% | 31,980 | 21,189,665 |
| 2024-09-04 | 6.6 | 6.7 | 6.53 | 6.56 | -1.5% | 36,421 | 24,096,721 |
| 2024-09-03 | 6.64 | 6.71 | 6.5 | 6.66 | +1.22% | 46,280 | 30,693,826 |
| 2024-09-02 | 6.72 | 6.95 | 6.56 | 6.58 | -0.6% | 74,603 | 50,135,552 |
| 2024-08-30 | 6.35 | 6.74 | 6.34 | 6.62 | +4.58% | 88,096 | 57,827,728 |
| 2024-08-29 | 6.16 | 6.33 | 6.07 | 6.33 | +0.96% | 54,216 | 33,741,916 |
| 2024-08-28 | 6.4 | 6.46 | 6.11 | 6.27 | -4.13% | 63,943 | 40,345,049 |
| 2024-08-27 | 6.3 | 6.79 | 6.3 | 6.54 | +2.51% | 94,054 | 61,241,522 |
| 2024-08-26 | 6.29 | 6.42 | 6.14 | 6.38 | +2.9% | 52,178 | 32,900,869 |
| 2024-08-23 | 6.3 | 6.34 | 6.12 | 6.2 | -2.21% | 61,003 | 37,904,987 |
| 2024-08-22 | 6.64 | 6.69 | 6.32 | 6.34 | -4.37% | 93,646 | 60,375,666 |
| 2024-08-21 | 6.91 | 6.97 | 6.56 | 6.63 | -6.62% | 143,816 | 96,487,696 |
| 2024-08-20 | 7.28 | 7.72 | 7.07 | 7.1 | -3.27% | 172,015 | 127,494,496 |
| 2024-08-19 | 7.5 | 7.76 | 7.26 | 7.34 | -6.38% | 221,936 | 165,811,301 |
| 2024-08-16 | 6.99 | 8.39 | 6.69 | 7.84 | +12% | 292,886 | 214,228,527 |
| 2024-08-15 | 7.4 | 7.66 | 6.96 | 7 | +1.01% | 174,767 | 126,020,126 |
| 2024-08-14 | 6.89 | 7.1 | 6.77 | 6.93 | 0% | 109,580 | 75,746,578 |
| 2024-08-13 | 6.66 | 7.1 | 6.53 | 6.93 | +2.51% | 128,554 | 87,255,906 |
| 2024-08-12 | 6.66 | 6.9 | 6.63 | 6.76 | +3.36% | 119,713 | 81,333,145 |
| 2024-08-09 | 6.82 | 6.91 | 6.52 | 6.54 | -4.39% | 89,732 | 59,998,723 |
| 2024-08-08 | 6.58 | 7.14 | 6.56 | 6.84 | +3.17% | 143,684 | 98,640,430 |
| 2024-08-07 | 6.74 | 6.76 | 6.6 | 6.63 | -2.21% | 65,786 | 43,833,526 |
| 2024-08-06 | 6.46 | 6.79 | 6.37 | 6.78 | +5.94% | 82,492 | 54,801,485 |
| 2024-08-05 | 6.56 | 6.75 | 6.37 | 6.4 | -3.76% | 54,923 | 36,081,763 |
| 2024-08-02 | 6.73 | 6.85 | 6.62 | 6.65 | -1.04% | 69,897 | 47,190,502 |
| 2024-08-01 | 6.57 | 6.75 | 6.51 | 6.72 | +1.97% | 63,600 | 42,425,760 |
| 2024-07-31 | 6.36 | 6.59 | 6.25 | 6.59 | +3.62% | 54,204 | 35,120,590 |
| 2024-07-30 | 6.37 | 6.48 | 6.32 | 6.36 | -0.16% | 41,953 | 26,824,495 |
| 2024-07-29 | 6.37 | 6.46 | 6.22 | 6.37 | +0.95% | 43,465 | 27,522,457 |
| 2024-07-26 | 6.36 | 6.41 | 6.23 | 6.31 | -0.79% | 49,868 | 31,491,327 |
| 2024-07-25 | 6.26 | 6.42 | 6.16 | 6.36 | +1.6% | 58,139 | 36,749,298 |
| 2024-07-24 | 6.55 | 6.55 | 6.25 | 6.26 | -4.57% | 102,234 | 64,650,618 |
| 2024-07-23 | 6.68 | 6.82 | 6.56 | 6.56 | -2.81% | 90,239 | 60,504,317 |
| 2024-07-22 | 6.64 | 6.75 | 6.51 | 6.75 | +0.3% | 91,688 | 61,052,833 |
| 2024-07-19 | 6.9 | 6.98 | 6.66 | 6.73 | -4.54% | 122,440 | 82,807,468 |
| 2024-07-18 | 6.62 | 7.12 | 6.49 | 7.05 | +5.86% | 189,689 | 131,435,115 |
| 2024-07-17 | 6.77 | 6.94 | 6.64 | 6.66 | -2.77% | 97,121 | 65,756,439 |
| 2024-07-16 | 7.16 | 7.16 | 6.71 | 6.85 | -4.46% | 126,598 | 87,183,308 |
| 2024-07-15 | 7.06 | 7.19 | 6.91 | 7.17 | -0.83% | 118,606 | 84,024,612 |
| 2024-07-12 | 7.5 | 7.6 | 7.14 | 7.23 | -6.71% | 191,831 | 140,312,193 |
| 2024-07-11 | 7.48 | 8.18 | 7.35 | 7.75 | -3.61% | 309,816 | 237,480,844 |
| 2024-07-10 | 6.53 | 8.04 | 6.53 | 8.04 | +20% | 300,257 | 220,736,405 |
| 2024-07-09 | 6.99 | 7.58 | 6.43 | 6.7 | -2.47% | 198,061 | 137,190,328 |
| 2024-07-08 | 6.15 | 7.2 | 5.82 | 6.87 | +13.55% | 102,023 | 64,585,588 |
| 2024-07-05 | 5.75 | 6.11 | 5.7 | 6.05 | +4.67% | 34,515 | 20,593,294 |
| 2024-07-04 | 6.06 | 6.1 | 5.77 | 5.78 | -4.93% | 28,290 | 16,574,619 |
| 2024-07-03 | 6.13 | 6.21 | 6.05 | 6.08 | -0.98% | 24,357 | 14,876,129 |
| 2024-07-02 | 5.96 | 6.17 | 5.92 | 6.14 | +1.99% | 29,286 | 17,910,934 |
| 2024-07-01 | 5.98 | 6.07 | 5.82 | 6.02 | +0.5% | 29,338 | 17,476,175 |
| 2024-06-28 | 5.94 | 6.15 | 5.94 | 5.99 | +0.5% | 32,401 | 19,635,044 |
| 2024-06-27 | 6.14 | 6.2 | 5.96 | 5.96 | -2.3% | 23,645 | 14,314,597 |
| 2024-06-26 | 5.73 | 6.11 | 5.68 | 6.1 | +6.83% | 34,644 | 20,461,800 |
| 2024-06-25 | 5.77 | 5.88 | 5.68 | 5.71 | -0.35% | 24,608 | 14,160,430 |
| 2024-06-24 | 6.03 | 6.06 | 5.67 | 5.73 | -5.76% | 31,312 | 18,186,385 |
| 2024-06-21 | 6.12 | 6.27 | 5.98 | 6.08 | -1.62% | 32,966 | 20,145,924 |
| 2024-06-20 | 6.35 | 6.52 | 6.17 | 6.18 | -2.22% | 35,913 | 22,653,851 |
| 2024-06-19 | 6.36 | 6.46 | 6.3 | 6.32 | -0.94% | 20,421 | 12,992,881 |
| 2024-06-18 | 6.32 | 6.44 | 6.26 | 6.38 | +0.95% | 21,019 | 13,384,684 |
| 2024-06-17 | 6.38 | 6.45 | 6.27 | 6.32 | -1.1% | 26,721 | 16,890,023 |
| 2024-06-14 | 6.63 | 6.63 | 6.37 | 6.39 | -2.59% | 32,662 | 21,053,319 |
| 2024-06-13 | 6.6 | 6.64 | 6.48 | 6.56 | -0.61% | 25,334 | 16,648,988 |
| 2024-06-12 | 6.43 | 6.64 | 6.42 | 6.6 | +2.64% | 32,741 | 21,475,391 |
| 2024-06-11 | 6.36 | 6.48 | 6.17 | 6.43 | +1.1% | 40,932 | 25,950,825 |
| 2024-06-07 | 6.11 | 6.37 | 6.11 | 6.36 | +5.47% | 68,505 | 43,171,878 |
| 2024-06-06 | 6.69 | 6.82 | 5.93 | 6.03 | -9.19% | 64,892 | 39,942,223 |
| 2024-06-05 | 6.77 | 6.88 | 6.6 | 6.64 | -2.5% | 35,275 | 23,688,640 |
| 2024-06-04 | 7.07 | 7.07 | 6.72 | 6.81 | -3.68% | 36,073 | 24,697,916 |
| 2024-06-03 | 7.4 | 7.4 | 7.02 | 7.07 | -3.81% | 32,868 | 23,440,468 |
| 2024-05-31 | 7.16 | 7.42 | 7.16 | 7.35 | +1.52% | 19,542 | 14,333,657 |
| 2024-05-30 | 7.31 | 7.33 | 7.15 | 7.24 | -0.69% | 22,099 | 15,983,115 |
| 2024-05-29 | 7.21 | 7.41 | 7.18 | 7.29 | +0.41% | 23,480 | 17,201,965 |
| 2024-05-28 | 7.3 | 7.35 | 7.11 | 7.26 | -0.95% | 32,590 | 23,603,496 |
| 2024-05-27 | 7.34 | 7.36 | 7.14 | 7.33 | +0.27% | 28,416 | 20,568,962 |
| 2024-05-24 | 7.33 | 7.45 | 7.28 | 7.31 | -1.22% | 31,364 | 23,050,808 |
| 2024-05-23 | 7.62 | 7.66 | 7.37 | 7.4 | -3.39% | 32,548 | 24,306,932 |
| 2024-05-22 | 7.65 | 7.81 | 7.62 | 7.66 | -0.13% | 30,229 | 23,219,971 |
| 2024-05-21 | 7.84 | 7.88 | 7.64 | 7.67 | -2.42% | 30,678 | 23,630,804 |
| 2024-05-20 | 7.8 | 7.96 | 7.74 | 7.86 | +1.29% | 31,800 | 24,985,947 |
| 2024-05-17 | 7.71 | 7.87 | 7.65 | 7.76 | 0% | 28,103 | 21,732,731 |
| 2024-05-16 | 7.63 | 7.84 | 7.63 | 7.76 | +1.04% | 31,818 | 24,714,533 |
| 2024-05-15 | 7.82 | 7.82 | 7.55 | 7.68 | -1.16% | 29,152 | 22,398,814 |
| 2024-05-14 | 7.76 | 7.9 | 7.68 | 7.77 | +0.13% | 39,790 | 30,991,655 |
| 2024-05-13 | 7.89 | 8.04 | 7.52 | 7.76 | -1.9% | 69,984 | 54,507,596 |
| 2024-05-10 | 8.19 | 8.56 | 7.86 | 7.91 | -3.77% | 87,823 | 71,466,128 |
| 2024-05-09 | 8.09 | 8.31 | 7.82 | 8.22 | -1.44% | 106,891 | 87,206,143 |
| 2024-05-08 | 7.99 | 9 | 7.99 | 8.34 | +5.3% | 139,224 | 117,416,430 |
| 2024-05-07 | 7.89 | 7.93 | 7.73 | 7.92 | +0.38% | 40,075 | 31,438,809 |
| 2024-05-06 | 7.65 | 8.01 | 7.64 | 7.89 | +3.95% | 46,556 | 36,378,649 |
| 2024-04-30 | 7.47 | 7.66 | 7.41 | 7.59 | +0.4% | 41,588 | 31,333,254 |
| 2024-04-29 | 7.09 | 7.57 | 7.04 | 7.56 | +7.08% | 51,962 | 38,411,195 |
| 2024-04-26 | 7.28 | 7.41 | 6.87 | 7.06 | +1.15% | 49,382 | 34,915,749 |
| 2024-04-25 | 6.8 | 7.11 | 6.72 | 6.98 | +2.65% | 43,184 | 30,215,238 |
| 2024-04-24 | 6.75 | 6.89 | 6.66 | 6.8 | +1.19% | 38,053 | 25,873,727 |
| 2024-04-23 | 6.34 | 6.78 | 6.3 | 6.72 | +6.33% | 65,422 | 43,082,952 |
| 2024-04-22 | 6.46 | 6.51 | 6.17 | 6.32 | -2.02% | 56,960 | 36,183,992 |
| 2024-04-19 | 6.57 | 6.64 | 6.41 | 6.45 | -1.98% | 42,098 | 27,295,262 |
| 2024-04-18 | 6.88 | 6.88 | 6.48 | 6.58 | -2.52% | 56,224 | 37,204,227 |
| 2024-04-17 | 6.17 | 6.77 | 6.16 | 6.75 | +9.58% | 75,000 | 49,616,210 |
| 2024-04-16 | 6.78 | 6.98 | 6.13 | 6.16 | -13.85% | 90,747 | 57,867,338 |
| 2024-04-15 | 7.47 | 7.95 | 7.06 | 7.15 | -2.59% | 90,786 | 68,113,157 |
| 2024-04-12 | 7.63 | 7.71 | 7.3 | 7.34 | -3.67% | 60,416 | 44,982,304 |
| 2024-04-11 | 7.74 | 7.89 | 7.58 | 7.62 | -1.55% | 54,947 | 42,433,532 |
| 2024-04-10 | 8.13 | 8.17 | 7.66 | 7.74 | -5.26% | 78,576 | 61,498,675 |
| 2024-04-09 | 7.7 | 8.18 | 7.65 | 8.17 | +7.22% | 107,339 | 85,616,832 |
| 2024-04-08 | 8.33 | 8.33 | 7.61 | 7.62 | -9.07% | 95,259 | 74,941,598 |
| 2024-04-03 | 8.6 | 8.68 | 8.19 | 8.38 | -2.78% | 102,306 | 85,870,938 |
| 2024-04-02 | 9.02 | 9.11 | 8.59 | 8.62 | -4.22% | 133,375 | 117,165,119 |
| 2024-04-01 | 8.73 | 9.07 | 8.61 | 9 | +2.62% | 161,963 | 143,112,426 |
| 2024-03-29 | 8.45 | 9.14 | 8.22 | 8.77 | +2.33% | 203,599 | 176,971,230 |
| 2024-03-28 | 8.41 | 8.65 | 7.97 | 8.57 | -3.38% | 243,531 | 202,618,596 |
| 2024-03-27 | 7.92 | 9.5 | 7.85 | 8.87 | +11.99% | 259,110 | 235,899,935 |
| 2024-03-26 | 7.83 | 7.98 | 7.73 | 7.92 | 0% | 36,374 | 28,541,661 |
| 2024-03-25 | 8.18 | 8.27 | 7.86 | 7.92 | -4.12% | 50,996 | 41,059,337 |
| 2024-03-22 | 8.78 | 8.92 | 8.19 | 8.26 | -2.94% | 61,636 | 51,979,230 |
| 2024-03-21 | 8.68 | 8.79 | 8.38 | 8.51 | -1.05% | 32,290 | 27,603,080 |
| 2024-03-20 | 8.36 | 8.63 | 8.34 | 8.6 | +2.87% | 45,164 | 38,487,628 |
| 2024-03-19 | 8.46 | 8.55 | 8.35 | 8.36 | -0.71% | 42,923 | 36,202,197 |
| 2024-03-18 | 8.35 | 8.46 | 8.15 | 8.42 | +3.31% | 54,664 | 45,440,142 |
| 2024-03-15 | 8.03 | 8.15 | 7.93 | 8.15 | +1.37% | 30,560 | 24,593,744 |
| 2024-03-14 | 8.18 | 8.29 | 7.88 | 8.04 | -0.12% | 35,264 | 28,521,957 |
| 2024-03-13 | 8.06 | 8.11 | 7.9 | 8.05 | -0.25% | 31,601 | 25,386,674 |
| 2024-03-12 | 7.75 | 8.07 | 7.75 | 8.07 | +4.13% | 51,020 | 40,650,976 |
| 2024-03-11 | 7.54 | 7.79 | 7.51 | 7.75 | +2.92% | 31,345 | 24,025,043 |
| 2024-03-08 | 7.49 | 7.65 | 7.42 | 7.53 | -0.26% | 21,576 | 16,246,993 |
| 2024-03-07 | 7.79 | 7.81 | 7.5 | 7.55 | -1.95% | 28,986 | 22,212,141 |
| 2024-03-06 | 7.75 | 7.84 | 7.56 | 7.7 | -0.65% | 23,440 | 18,094,170 |
| 2024-03-05 | 8.05 | 8.08 | 7.66 | 7.75 | -3.37% | 36,044 | 28,090,007 |
| 2024-03-04 | 7.95 | 8.23 | 7.86 | 8.02 | +0.63% | 35,359 | 28,278,491 |
| 2024-03-01 | 7.88 | 7.99 | 7.73 | 7.97 | +2.97% | 39,859 | 31,380,107 |
| 2024-02-29 | 7.5 | 7.84 | 7.47 | 7.74 | +2.93% | 54,384 | 41,744,271 |
| 2024-02-28 | 8.57 | 8.69 | 7.52 | 7.52 | -10.58% | 86,233 | 69,817,509 |
| 2024-02-27 | 8.05 | 8.42 | 7.86 | 8.41 | +4.73% | 50,028 | 41,107,451 |
| 2024-02-26 | 7.76 | 8.28 | 7.69 | 8.03 | +3.48% | 63,397 | 50,616,632 |
| 2024-02-23 | 7.47 | 7.77 | 7.36 | 7.76 | +4.44% | 55,395 | 42,111,711 |
| 2024-02-22 | 7.28 | 7.44 | 7.11 | 7.43 | +4.8% | 54,817 | 40,013,617 |
| 2024-02-21 | 6.81 | 7.32 | 6.76 | 7.09 | +2.6% | 60,317 | 42,826,568 |
| 2024-02-20 | 6.8 | 7.02 | 6.53 | 6.91 | +2.83% | 56,780 | 38,921,727 |
| 2024-02-19 | 6.38 | 6.9 | 6.35 | 6.72 | +4.51% | 85,349 | 56,718,768 |
| 2024-02-08 | 6 | 6.44 | 5.25 | 6.43 | +6.81% | 119,258 | 69,467,068 |
| 2024-02-07 | 6.85 | 6.88 | 5.88 | 6.02 | -12.12% | 104,564 | 65,611,536 |
| 2024-02-06 | 6.71 | 7.14 | 6.17 | 6.85 | +0.59% | 73,532 | 48,640,640 |
| 2024-02-05 | 8.05 | 8.05 | 6.63 | 6.81 | -15.72% | 56,009 | 39,701,311 |
| 2024-02-02 | 8.77 | 8.91 | 7.77 | 8.08 | -7.34% | 42,994 | 35,537,835 |
| 2024-02-01 | 8.8 | 8.92 | 8.5 | 8.72 | -1.25% | 33,265 | 28,948,009 |
| 2024-01-31 | 9.39 | 9.69 | 8.83 | 8.83 | -7.92% | 28,848 | 26,316,811 |
| 2024-01-30 | 9.94 | 9.96 | 9.57 | 9.59 | -3.71% | 15,592 | 15,252,910 |
| 2024-01-29 | 10.48 | 10.48 | 9.96 | 9.96 | -3.49% | 18,394 | 18,630,214 |
| 2024-01-26 | 10.57 | 10.57 | 10.28 | 10.32 | -1.24% | 17,825 | 18,571,628 |
| 2024-01-25 | 9.93 | 10.45 | 9.9 | 10.45 | +5.03% | 25,004 | 25,589,788 |
| 2024-01-24 | 9.8 | 10 | 9.53 | 9.95 | +1.53% | 19,892 | 19,508,241 |
| 2024-01-23 | 9.73 | 9.86 | 9.59 | 9.8 | +0.51% | 22,395 | 21,840,955 |
| 2024-01-22 | 10.57 | 10.57 | 9.63 | 9.75 | -6.52% | 26,683 | 26,830,714 |
| 2024-01-19 | 10.48 | 10.6 | 10.41 | 10.43 | -0.1% | 18,112 | 19,032,334 |
| 2024-01-18 | 10.66 | 10.84 | 10.21 | 10.44 | -2.52% | 24,684 | 25,629,184 |
| 2024-01-17 | 11.05 | 11.09 | 10.71 | 10.71 | -3.08% | 13,108 | 14,265,779 |
| 2024-01-16 | 11.13 | 11.2 | 10.87 | 11.05 | -0.9% | 18,170 | 19,988,370 |
| 2024-01-15 | 11.31 | 11.35 | 11.07 | 11.15 | -1.33% | 14,913 | 16,690,926 |
| 2024-01-12 | 11.37 | 11.52 | 11.29 | 11.3 | -0.79% | 12,035 | 13,708,887 |
| 2024-01-11 | 11.24 | 11.42 | 11.13 | 11.39 | +1.97% | 15,022 | 16,962,425 |
| 2024-01-10 | 11.2 | 11.35 | 11.03 | 11.17 | -0.53% | 14,855 | 16,616,028 |
| 2024-01-09 | 11.26 | 11.42 | 11.17 | 11.23 | +0.18% | 18,115 | 20,424,122 |
| 2024-01-08 | 11.38 | 11.49 | 11.21 | 11.21 | -2.18% | 16,918 | 19,143,755 |
| 2024-01-05 | 11.7 | 11.81 | 11.38 | 11.46 | -1.8% | 15,488 | 17,880,171 |
| 2024-01-04 | 11.61 | 11.76 | 11.51 | 11.67 | +0.52% | 16,647 | 19,382,245 |
| 2024-01-03 | 11.71 | 11.9 | 11.54 | 11.61 | -0.85% | 18,164 | 21,244,077 |
| 2024-01-02 | 11.71 | 11.8 | 11.54 | 11.71 | +0.17% | 19,305 | 22,561,282 |
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：