股票概览
8.56
+0.23%
+0.02
8.54
开盘价
8.58
最高价
8.5
最低价
105,407
成交量
数据更新至: 2025-03-25
技术指标
8.63
MA5 (5日均线)
8.67
MA10 (10日均线)
8.64
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 | 8.54 | 8.58 | 8.5 | 8.56 | +0.23% | 105,407 | 90,047,915 |
| 2025-03-24 | 8.55 | 8.58 | 8.45 | 8.54 | -0.35% | 223,751 | 190,574,212 |
| 2025-03-21 | 8.68 | 8.72 | 8.53 | 8.57 | -1.38% | 281,902 | 242,837,712 |
| 2025-03-20 | 8.76 | 8.78 | 8.66 | 8.69 | -1.03% | 254,078 | 221,365,331 |
| 2025-03-19 | 8.76 | 8.82 | 8.72 | 8.78 | +0.11% | 226,925 | 198,840,437 |
| 2025-03-18 | 8.8 | 8.85 | 8.74 | 8.77 | 0% | 243,687 | 213,800,235 |
| 2025-03-17 | 8.83 | 8.84 | 8.74 | 8.77 | -0.68% | 296,539 | 260,264,118 |
| 2025-03-14 | 8.63 | 8.91 | 8.61 | 8.83 | +2.44% | 661,928 | 581,847,441 |
| 2025-03-13 | 8.62 | 8.7 | 8.54 | 8.62 | +0.12% | 279,273 | 240,397,312 |
| 2025-03-12 | 8.61 | 8.73 | 8.56 | 8.61 | +0.47% | 340,628 | 294,203,553 |
| 2025-03-11 | 8.46 | 8.58 | 8.44 | 8.57 | +0.35% | 201,931 | 172,070,689 |
| 2025-03-10 | 8.53 | 8.56 | 8.46 | 8.54 | -0.12% | 228,139 | 194,054,178 |
| 2025-03-07 | 8.63 | 8.65 | 8.53 | 8.55 | -1.5% | 276,380 | 237,171,018 |
| 2025-03-06 | 8.6 | 8.71 | 8.57 | 8.68 | +1.64% | 398,882 | 345,410,951 |
| 2025-03-05 | 8.56 | 8.56 | 8.42 | 8.54 | -0.12% | 243,297 | 206,860,778 |
| 2025-03-04 | 8.45 | 8.58 | 8.41 | 8.55 | +0.83% | 192,965 | 164,444,758 |
| 2025-03-03 | 8.52 | 8.61 | 8.44 | 8.48 | -0.47% | 326,324 | 278,483,540 |
| 2025-02-28 | 8.74 | 8.88 | 8.5 | 8.52 | -3.07% | 481,553 | 417,447,399 |
| 2025-02-27 | 8.77 | 8.88 | 8.63 | 8.79 | -0.68% | 554,730 | 485,500,583 |
| 2025-02-26 | 8.66 | 8.86 | 8.62 | 8.85 | +2.31% | 496,530 | 433,409,137 |
| 2025-02-25 | 8.65 | 8.72 | 8.63 | 8.65 | -1.26% | 254,812 | 221,032,525 |
| 2025-02-24 | 8.89 | 8.89 | 8.7 | 8.76 | -1.57% | 447,801 | 393,798,047 |
| 2025-02-21 | 8.65 | 8.99 | 8.58 | 8.9 | +3.37% | 747,278 | 659,378,747 |
| 2025-02-20 | 8.63 | 8.68 | 8.56 | 8.61 | -0.46% | 264,505 | 227,716,507 |
| 2025-02-19 | 8.61 | 8.71 | 8.57 | 8.65 | +0.12% | 408,011 | 352,293,589 |
| 2025-02-18 | 8.82 | 8.83 | 8.58 | 8.64 | -2.37% | 344,837 | 300,643,877 |
| 2025-02-17 | 8.95 | 8.96 | 8.81 | 8.85 | +0.11% | 378,930 | 336,340,452 |
| 2025-02-14 | 8.82 | 8.9 | 8.77 | 8.84 | -0.34% | 314,835 | 277,770,400 |
| 2025-02-13 | 8.97 | 8.99 | 8.83 | 8.87 | -1.11% | 520,946 | 464,020,396 |
| 2025-02-12 | 8.77 | 9 | 8.76 | 8.97 | +1.82% | 474,895 | 420,883,817 |
| 2025-02-11 | 8.9 | 8.91 | 8.71 | 8.81 | -0.9% | 437,250 | 384,235,235 |
| 2025-02-10 | 8.71 | 8.92 | 8.71 | 8.89 | +0.68% | 884,397 | 782,174,848 |
| 2025-02-07 | 8.37 | 9.14 | 8.36 | 8.83 | +5.88% | 1,461,479 | 1,292,831,156 |
| 2025-02-06 | 8.22 | 8.36 | 8.18 | 8.34 | +1.58% | 300,472 | 249,088,683 |
| 2025-02-05 | 8.27 | 8.31 | 8.2 | 8.21 | -0.12% | 235,572 | 194,426,166 |
| 2025-01-27 | 8.43 | 8.43 | 8.22 | 8.22 | -2.14% | 254,219 | 210,918,928 |
| 2025-01-24 | 8.32 | 8.44 | 8.31 | 8.4 | +0.72% | 258,889 | 217,049,184 |
| 2025-01-23 | 8.38 | 8.55 | 8.32 | 8.34 | +0.85% | 413,055 | 348,574,314 |
| 2025-01-22 | 8.28 | 8.29 | 8.2 | 8.27 | -0.24% | 224,247 | 184,942,695 |
| 2025-01-21 | 8.35 | 8.36 | 8.24 | 8.29 | 0% | 184,308 | 152,795,316 |
| 2025-01-20 | 8.3 | 8.39 | 8.26 | 8.29 | +0.61% | 236,023 | 196,567,358 |
| 2025-01-17 | 8.23 | 8.31 | 8.19 | 8.24 | 0% | 198,623 | 163,964,114 |
| 2025-01-16 | 8.28 | 8.39 | 8.18 | 8.24 | 0% | 279,860 | 231,951,697 |
| 2025-01-15 | 8.25 | 8.28 | 8.19 | 8.24 | -0.48% | 271,060 | 223,141,873 |
| 2025-01-14 | 8.06 | 8.31 | 8.06 | 8.28 | +2.73% | 420,679 | 345,482,129 |
| 2025-01-13 | 7.95 | 8.09 | 7.95 | 8.06 | +0.5% | 222,111 | 178,271,552 |
| 2025-01-10 | 8.15 | 8.2 | 8.01 | 8.02 | -1.6% | 208,006 | 168,637,347 |
| 2025-01-09 | 8.14 | 8.23 | 8.12 | 8.15 | -0.37% | 224,004 | 182,864,077 |
| 2025-01-08 | 8.2 | 8.23 | 7.99 | 8.18 | -0.61% | 348,526 | 282,386,002 |
| 2025-01-07 | 8.19 | 8.24 | 8.1 | 8.23 | +0.49% | 268,360 | 219,366,466 |
| 2025-01-06 | 8.16 | 8.25 | 8.11 | 8.19 | -0.12% | 277,484 | 226,690,679 |
| 2025-01-03 | 8.35 | 8.41 | 8.18 | 8.2 | -1.68% | 380,073 | 315,001,475 |
| 2025-01-02 | 8.72 | 8.75 | 8.26 | 8.34 | -4.47% | 569,739 | 484,402,500 |
| 2024-12-31 | 9.17 | 9.17 | 8.72 | 8.73 | -4.69% | 633,905 | 565,423,071 |
| 2024-12-30 | 9.11 | 9.17 | 9.08 | 9.16 | +0.44% | 277,965 | 253,748,864 |
| 2024-12-27 | 9.09 | 9.3 | 9.07 | 9.12 | +0.44% | 433,158 | 396,885,741 |
| 2024-12-26 | 9.06 | 9.12 | 9.02 | 9.08 | +0.33% | 206,941 | 187,709,582 |
| 2024-12-25 | 9.11 | 9.12 | 8.98 | 9.05 | -0.66% | 234,994 | 212,538,633 |
| 2024-12-24 | 8.94 | 9.12 | 8.94 | 9.11 | +1.9% | 304,091 | 275,209,075 |
| 2024-12-23 | 9.07 | 9.14 | 8.92 | 8.94 | -1.65% | 266,006 | 239,969,930 |
| 2024-12-20 | 9.04 | 9.16 | 9.03 | 9.09 | +0.22% | 236,417 | 215,191,069 |
| 2024-12-19 | 9.01 | 9.11 | 8.92 | 9.07 | 0% | 281,168 | 253,548,900 |
| 2024-12-18 | 9.12 | 9.15 | 9.06 | 9.07 | -0.22% | 229,872 | 209,288,281 |
| 2024-12-17 | 9.12 | 9.18 | 9.03 | 9.09 | -0.55% | 320,063 | 291,320,516 |
| 2024-12-16 | 9.2 | 9.26 | 9.1 | 9.14 | -0.87% | 336,523 | 308,350,443 |
| 2024-12-13 | 9.36 | 9.37 | 9.21 | 9.22 | -2.43% | 498,836 | 462,807,089 |
| 2024-12-12 | 9.3 | 9.55 | 9.24 | 9.45 | +1.72% | 611,120 | 574,616,297 |
| 2024-12-11 | 9.25 | 9.33 | 9.22 | 9.29 | +0.32% | 318,451 | 295,423,530 |
| 2024-12-10 | 9.57 | 9.58 | 9.25 | 9.26 | +0.65% | 739,564 | 696,830,337 |
| 2024-12-09 | 9.3 | 9.35 | 9.13 | 9.2 | -1.39% | 389,543 | 360,011,259 |
| 2024-12-06 | 9.2 | 9.4 | 9.14 | 9.33 | +1.41% | 535,731 | 498,140,592 |
| 2024-12-05 | 9.07 | 9.25 | 9.07 | 9.2 | +0.88% | 322,156 | 295,756,524 |
| 2024-12-04 | 9.17 | 9.28 | 9.05 | 9.12 | -1.19% | 405,087 | 371,204,470 |
| 2024-12-03 | 9.22 | 9.27 | 9.08 | 9.23 | +0.11% | 419,842 | 384,505,086 |
| 2024-12-02 | 9.06 | 9.29 | 9.05 | 9.22 | +1.21% | 444,239 | 408,698,656 |
| 2024-11-29 | 8.88 | 9.27 | 8.86 | 9.11 | +2.47% | 654,524 | 594,971,204 |
| 2024-11-28 | 8.98 | 9 | 8.86 | 8.89 | -0.78% | 345,204 | 308,367,969 |
| 2024-11-27 | 8.79 | 8.97 | 8.72 | 8.96 | +1.93% | 400,025 | 353,755,766 |
| 2024-11-26 | 8.75 | 8.96 | 8.74 | 8.79 | -0.11% | 346,232 | 306,284,047 |
| 2024-11-25 | 8.81 | 8.82 | 8.65 | 8.8 | +0.23% | 409,301 | 357,887,992 |
| 2024-11-22 | 9.16 | 9.18 | 8.78 | 8.78 | -4.57% | 553,078 | 497,477,135 |
| 2024-11-21 | 9.16 | 9.24 | 9.1 | 9.2 | +0.33% | 433,312 | 397,338,153 |
| 2024-11-20 | 9.15 | 9.23 | 9.08 | 9.17 | +0.11% | 404,194 | 370,070,352 |
| 2024-11-19 | 9.09 | 9.2 | 9 | 9.16 | +1.22% | 396,197 | 360,528,672 |
| 2024-11-18 | 9.17 | 9.26 | 8.98 | 9.05 | -1.2% | 521,997 | 476,787,403 |
| 2024-11-15 | 9.41 | 9.49 | 9.15 | 9.16 | -2.76% | 543,300 | 506,382,057 |
| 2024-11-14 | 9.53 | 9.64 | 9.39 | 9.42 | -1.77% | 540,513 | 514,247,133 |
| 2024-11-13 | 9.51 | 9.66 | 9.44 | 9.59 | -0.1% | 554,148 | 529,148,217 |
| 2024-11-12 | 9.9 | 9.94 | 9.5 | 9.6 | -2.44% | 810,295 | 787,470,413 |
| 2024-11-11 | 9.71 | 9.85 | 9.66 | 9.84 | +0.2% | 766,221 | 747,773,665 |
| 2024-11-08 | 10.23 | 10.3 | 9.78 | 9.82 | -1.9% | 1,238,659 | 1,235,979,414 |
| 2024-11-07 | 9.48 | 10.13 | 9.42 | 10.01 | +4.71% | 1,496,969 | 1,470,445,399 |
| 2024-11-06 | 9.7 | 9.87 | 9.49 | 9.56 | -0.83% | 1,107,699 | 1,070,286,488 |
| 2024-11-05 | 9.29 | 9.68 | 9.21 | 9.64 | +3.66% | 1,198,230 | 1,142,272,892 |
| 2024-11-04 | 9.08 | 9.3 | 9.07 | 9.3 | +2.99% | 676,095 | 621,497,256 |
| 2024-11-01 | 9.12 | 9.25 | 9.01 | 9.03 | -1.31% | 770,324 | 702,813,411 |
| 2024-10-31 | 8.96 | 9.31 | 8.93 | 9.15 | +2.01% | 1,054,733 | 967,181,031 |
| 2024-10-30 | 8.91 | 9.04 | 8.86 | 8.97 | 0% | 484,518 | 433,394,112 |
| 2024-10-29 | 9.15 | 9.26 | 8.94 | 8.97 | -1.64% | 620,243 | 563,299,834 |
| 2024-10-28 | 9.07 | 9.15 | 9.03 | 9.12 | +0.44% | 498,393 | 453,192,184 |
| 2024-10-25 | 8.99 | 9.2 | 8.95 | 9.08 | +1.23% | 594,718 | 539,487,835 |
| 2024-10-24 | 8.96 | 9.02 | 8.89 | 8.97 | -0.22% | 456,974 | 409,087,155 |
| 2024-10-23 | 9.05 | 9.16 | 8.95 | 8.99 | -0.44% | 670,574 | 606,576,636 |
| 2024-10-22 | 9 | 9.09 | 8.96 | 9.03 | +0.33% | 533,187 | 480,012,157 |
| 2024-10-21 | 9.1 | 9.15 | 8.96 | 9 | -2.17% | 827,406 | 748,783,726 |
| 2024-10-18 | 8.83 | 9.57 | 8.7 | 9.2 | +4.43% | 1,383,121 | 1,258,839,092 |
| 2024-10-17 | 9.04 | 9.1 | 8.8 | 8.81 | -2.33% | 757,278 | 677,084,607 |
| 2024-10-16 | 8.7 | 9.23 | 8.66 | 9.02 | +2.97% | 1,039,390 | 931,039,424 |
| 2024-10-15 | 8.96 | 9.08 | 8.72 | 8.76 | -3.2% | 622,583 | 555,165,558 |
| 2024-10-14 | 9.07 | 9.1 | 8.65 | 9.05 | +0.33% | 902,400 | 803,402,439 |
| 2024-10-11 | 9.15 | 9.3 | 8.9 | 9.02 | -2.28% | 920,947 | 836,923,041 |
| 2024-10-10 | 9.65 | 9.87 | 9.16 | 9.23 | -4.94% | 1,508,782 | 1,417,518,410 |
| 2024-10-09 | 10.4 | 10.79 | 9.71 | 9.71 | -10.01% | 2,449,036 | 2,498,173,404 |
| 2024-10-08 | 10.79 | 10.79 | 10.21 | 10.79 | +9.99% | 2,559,320 | 2,744,008,353 |
| 2024-09-30 | 9.65 | 9.81 | 9.26 | 9.81 | +9.98% | 2,202,612 | 2,125,016,169 |
| 2024-09-27 | 8.49 | 8.93 | 8.29 | 8.92 | +7.73% | 890,416 | 763,207,946 |
| 2024-09-26 | 7.81 | 8.28 | 7.77 | 8.28 | +5.34% | 754,279 | 607,620,887 |
| 2024-09-25 | 7.75 | 8.09 | 7.73 | 7.86 | +3.42% | 883,116 | 701,278,021 |
| 2024-09-24 | 7.24 | 7.61 | 7.18 | 7.6 | +6.29% | 593,981 | 441,144,955 |
| 2024-09-23 | 7.14 | 7.19 | 7.1 | 7.15 | -0.14% | 112,138 | 80,123,065 |
| 2024-09-20 | 7.13 | 7.16 | 7.1 | 7.16 | 0% | 121,992 | 86,996,667 |
| 2024-09-19 | 7.1 | 7.27 | 7.04 | 7.16 | +1.27% | 232,971 | 166,715,043 |
| 2024-09-18 | 7.05 | 7.09 | 6.95 | 7.07 | 0% | 133,725 | 93,828,123 |
| 2024-09-13 | 7.11 | 7.17 | 7.07 | 7.07 | -0.42% | 130,858 | 93,065,261 |
| 2024-09-12 | 7.09 | 7.15 | 7.06 | 7.1 | +0.14% | 117,361 | 83,422,728 |
| 2024-09-11 | 7.07 | 7.12 | 7.03 | 7.09 | -0.14% | 106,863 | 75,608,486 |
| 2024-09-10 | 7.18 | 7.19 | 6.98 | 7.1 | -0.56% | 190,046 | 133,911,235 |
| 2024-09-09 | 7.07 | 7.23 | 7.05 | 7.14 | +0.14% | 167,752 | 120,068,214 |
| 2024-09-06 | 7.29 | 7.34 | 7.12 | 7.13 | 0% | 289,205 | 208,593,448 |
| 2024-09-05 | 7.04 | 7.14 | 7.04 | 7.13 | +1.28% | 140,318 | 99,698,382 |
| 2024-09-04 | 7.04 | 7.15 | 7.01 | 7.04 | 0% | 184,218 | 130,462,702 |
| 2024-09-03 | 7.03 | 7.1 | 7 | 7.04 | +0.14% | 183,968 | 129,579,716 |
| 2024-09-02 | 7.32 | 7.32 | 7.03 | 7.03 | -4.35% | 323,409 | 230,230,616 |
| 2024-08-30 | 7.23 | 7.45 | 7.07 | 7.35 | +1.24% | 388,098 | 283,831,346 |
| 2024-08-29 | 7.28 | 7.37 | 7.26 | 7.26 | -0.68% | 196,402 | 143,484,055 |
| 2024-08-28 | 7.3 | 7.37 | 7.28 | 7.31 | +0.14% | 88,162 | 64,493,564 |
| 2024-08-27 | 7.39 | 7.39 | 7.28 | 7.3 | -1.22% | 80,716 | 59,016,018 |
| 2024-08-26 | 7.35 | 7.46 | 7.35 | 7.39 | +0.27% | 106,699 | 78,887,583 |
| 2024-08-23 | 7.37 | 7.44 | 7.32 | 7.37 | +0.14% | 109,876 | 80,868,520 |
| 2024-08-22 | 7.46 | 7.51 | 7.33 | 7.36 | -1.21% | 141,090 | 104,611,188 |
| 2024-08-21 | 7.46 | 7.52 | 7.44 | 7.45 | -0.4% | 76,188 | 56,937,240 |
| 2024-08-20 | 7.58 | 7.59 | 7.46 | 7.48 | -1.19% | 139,142 | 104,599,578 |
| 2024-08-19 | 7.52 | 7.64 | 7.52 | 7.57 | +0.13% | 106,018 | 80,478,229 |
| 2024-08-16 | 7.65 | 7.67 | 7.54 | 7.56 | -1.05% | 151,147 | 114,587,128 |
| 2024-08-15 | 7.55 | 7.74 | 7.53 | 7.64 | +1.19% | 193,050 | 147,697,373 |
| 2024-08-14 | 7.6 | 7.63 | 7.53 | 7.55 | -0.92% | 119,137 | 90,204,745 |
| 2024-08-13 | 7.55 | 7.62 | 7.5 | 7.62 | +0.93% | 113,584 | 85,847,751 |
| 2024-08-12 | 7.54 | 7.59 | 7.51 | 7.55 | 0% | 95,018 | 71,618,642 |
| 2024-08-09 | 7.67 | 7.71 | 7.55 | 7.55 | -1.05% | 143,886 | 109,694,559 |
| 2024-08-08 | 7.61 | 7.73 | 7.58 | 7.63 | 0% | 138,866 | 106,175,956 |
| 2024-08-07 | 7.68 | 7.71 | 7.58 | 7.63 | -0.78% | 139,243 | 106,318,348 |
| 2024-08-06 | 7.71 | 7.75 | 7.59 | 7.69 | +0.65% | 151,420 | 116,038,252 |
| 2024-08-05 | 7.68 | 7.83 | 7.6 | 7.64 | -1.04% | 216,655 | 167,045,182 |
| 2024-08-02 | 7.87 | 7.92 | 7.72 | 7.72 | -2.15% | 216,548 | 169,245,943 |
| 2024-08-01 | 7.85 | 7.93 | 7.81 | 7.89 | 0% | 250,184 | 197,421,553 |
| 2024-07-31 | 7.53 | 7.96 | 7.51 | 7.89 | +5.06% | 463,931 | 361,463,452 |
| 2024-07-30 | 7.47 | 7.52 | 7.44 | 7.51 | +0.27% | 110,488 | 82,759,466 |
| 2024-07-29 | 7.5 | 7.55 | 7.43 | 7.49 | -0.13% | 152,545 | 114,525,914 |
| 2024-07-26 | 7.34 | 7.54 | 7.32 | 7.5 | +2.18% | 180,040 | 134,589,823 |
| 2024-07-25 | 7.26 | 7.39 | 7.23 | 7.34 | +1.1% | 141,139 | 103,596,615 |
| 2024-07-24 | 7.28 | 7.33 | 7.22 | 7.26 | -0.55% | 147,143 | 107,246,648 |
| 2024-07-23 | 7.45 | 7.48 | 7.3 | 7.3 | -2.01% | 143,405 | 106,082,402 |
| 2024-07-22 | 7.53 | 7.57 | 7.41 | 7.45 | -0.4% | 170,344 | 127,503,967 |
| 2024-07-19 | 7.41 | 7.5 | 7.39 | 7.48 | +0.67% | 134,801 | 100,565,529 |
| 2024-07-18 | 7.4 | 7.44 | 7.3 | 7.43 | +0.13% | 136,537 | 100,716,015 |
| 2024-07-17 | 7.37 | 7.45 | 7.37 | 7.42 | +0.27% | 126,226 | 93,646,648 |
| 2024-07-16 | 7.35 | 7.41 | 7.32 | 7.4 | +1.09% | 128,244 | 94,664,543 |
| 2024-07-15 | 7.34 | 7.39 | 7.3 | 7.32 | -0.68% | 91,374 | 67,027,749 |
| 2024-07-12 | 7.36 | 7.39 | 7.32 | 7.37 | 0% | 101,970 | 75,041,252 |
| 2024-07-11 | 7.35 | 7.41 | 7.29 | 7.37 | +1.38% | 164,983 | 121,508,030 |
| 2024-07-10 | 7.2 | 7.34 | 7.18 | 7.27 | +0.55% | 166,661 | 121,305,728 |
| 2024-07-09 | 7.04 | 7.24 | 6.97 | 7.23 | +0.98% | 237,951 | 169,164,777 |
| 2024-07-08 | 7.4 | 7.41 | 7.14 | 7.16 | -3.24% | 238,621 | 172,285,129 |
| 2024-07-05 | 7.38 | 7.46 | 7.33 | 7.4 | +0.54% | 139,187 | 102,839,804 |
| 2024-07-04 | 7.55 | 7.56 | 7.35 | 7.36 | -2.13% | 160,627 | 119,247,517 |
| 2024-07-03 | 7.52 | 7.58 | 7.48 | 7.52 | 0% | 108,550 | 81,817,786 |
| 2024-07-02 | 7.55 | 7.62 | 7.49 | 7.52 | -0.53% | 149,939 | 113,169,599 |
| 2024-07-01 | 7.55 | 7.6 | 7.38 | 7.56 | +0.13% | 199,199 | 149,807,825 |
| 2024-06-28 | 7.74 | 7.85 | 7.52 | 7.55 | -2.45% | 274,266 | 210,462,625 |
| 2024-06-27 | 7.8 | 7.83 | 7.73 | 7.74 | -1.28% | 130,816 | 101,653,381 |
| 2024-06-26 | 7.72 | 7.87 | 7.71 | 7.84 | +1.16% | 129,052 | 100,561,214 |
| 2024-06-25 | 7.88 | 7.9 | 7.71 | 7.75 | -1.65% | 199,989 | 155,838,857 |
| 2024-06-24 | 7.93 | 7.96 | 7.84 | 7.88 | -1.01% | 155,628 | 122,831,522 |
| 2024-06-21 | 7.98 | 8.04 | 7.95 | 7.96 | +0.25% | 116,606 | 93,102,550 |
| 2024-06-20 | 8 | 8.07 | 7.94 | 7.94 | -1.37% | 150,873 | 120,607,739 |
| 2024-06-19 | 8.14 | 8.17 | 8.04 | 8.05 | -1.11% | 131,592 | 106,303,551 |
| 2024-06-18 | 8.08 | 8.19 | 8.07 | 8.14 | +0.37% | 153,912 | 125,305,557 |
| 2024-06-17 | 8.05 | 8.13 | 8 | 8.11 | 0% | 165,694 | 133,890,468 |
| 2024-06-14 | 7.88 | 8.14 | 7.86 | 8.11 | +2.79% | 336,173 | 269,233,750 |
| 2024-06-13 | 7.94 | 7.96 | 7.85 | 7.89 | -0.38% | 149,406 | 117,986,494 |
| 2024-06-12 | 7.88 | 7.94 | 7.87 | 7.92 | +0.25% | 113,561 | 89,836,304 |
| 2024-06-11 | 7.85 | 7.99 | 7.85 | 7.9 | 0% | 146,481 | 115,953,613 |
| 2024-06-07 | 7.95 | 8 | 7.76 | 7.9 | -0.63% | 246,797 | 194,471,343 |
| 2024-06-06 | 8.08 | 8.13 | 7.93 | 7.95 | -1.85% | 258,888 | 206,792,319 |
| 2024-06-05 | 8.15 | 8.18 | 8.09 | 8.1 | -0.61% | 124,608 | 101,372,839 |
| 2024-06-04 | 8.08 | 8.16 | 8.08 | 8.15 | +0.62% | 161,656 | 131,322,124 |
| 2024-06-03 | 8.2 | 8.2 | 8.05 | 8.1 | -1.22% | 217,616 | 176,595,706 |
| 2024-05-31 | 8.23 | 8.28 | 8.2 | 8.2 | -0.36% | 132,756 | 109,333,910 |
| 2024-05-30 | 8.17 | 8.25 | 8.15 | 8.23 | +0.49% | 130,742 | 107,393,286 |
| 2024-05-29 | 8.15 | 8.27 | 8.15 | 8.19 | +0.12% | 136,424 | 112,107,575 |
| 2024-05-28 | 8.25 | 8.27 | 8.16 | 8.18 | -1.09% | 175,024 | 143,448,271 |
| 2024-05-27 | 8.25 | 8.28 | 8.18 | 8.27 | +0.73% | 161,069 | 132,463,140 |
| 2024-05-24 | 8.29 | 8.33 | 8.21 | 8.21 | -1.2% | 177,228 | 146,663,139 |
| 2024-05-23 | 8.46 | 8.46 | 8.28 | 8.31 | -1.89% | 260,697 | 217,738,986 |
| 2024-05-22 | 8.43 | 8.51 | 8.41 | 8.47 | +0.24% | 171,810 | 145,266,982 |
| 2024-05-21 | 8.49 | 8.51 | 8.41 | 8.45 | -0.71% | 201,195 | 170,099,972 |
| 2024-05-20 | 8.55 | 8.67 | 8.49 | 8.51 | -0.7% | 328,388 | 281,513,534 |
| 2024-05-17 | 8.46 | 8.57 | 8.4 | 8.57 | +1.42% | 253,021 | 214,897,087 |
| 2024-05-16 | 8.48 | 8.54 | 8.41 | 8.45 | -0.59% | 267,148 | 226,640,316 |
| 2024-05-15 | 8.83 | 8.86 | 8.47 | 8.5 | -2.86% | 459,418 | 394,994,819 |
| 2024-05-14 | 8.72 | 8.77 | 8.64 | 8.75 | -0.11% | 268,097 | 233,304,962 |
| 2024-05-13 | 8.71 | 8.81 | 8.62 | 8.76 | 0% | 265,652 | 231,769,569 |
| 2024-05-10 | 8.74 | 8.77 | 8.65 | 8.76 | +0.69% | 245,233 | 213,789,978 |
| 2024-05-09 | 8.65 | 8.76 | 8.61 | 8.7 | +0.58% | 220,946 | 192,176,799 |
| 2024-05-08 | 8.79 | 8.8 | 8.62 | 8.65 | -1.59% | 205,028 | 177,996,493 |
| 2024-05-07 | 8.79 | 8.84 | 8.73 | 8.79 | -0.45% | 224,194 | 197,010,683 |
| 2024-05-06 | 8.86 | 8.98 | 8.79 | 8.83 | +0.8% | 357,942 | 318,014,740 |
| 2024-04-30 | 8.9 | 8.9 | 8.7 | 8.76 | -1.35% | 332,192 | 291,587,135 |
| 2024-04-29 | 8.78 | 8.98 | 8.77 | 8.88 | +1.25% | 612,341 | 543,606,141 |
| 2024-04-26 | 8.44 | 8.79 | 8.34 | 8.77 | +6.82% | 819,422 | 701,685,069 |
| 2024-04-25 | 8.35 | 8.36 | 8.11 | 8.21 | -2.49% | 391,650 | 321,350,463 |
| 2024-04-24 | 8.45 | 8.45 | 8.35 | 8.42 | 0% | 153,494 | 128,804,861 |
| 2024-04-23 | 8.42 | 8.49 | 8.4 | 8.42 | 0% | 140,398 | 118,460,451 |
| 2024-04-22 | 8.45 | 8.55 | 8.4 | 8.42 | -0.36% | 169,090 | 143,127,381 |
| 2024-04-19 | 8.52 | 8.59 | 8.42 | 8.45 | -1.05% | 197,916 | 168,228,278 |
| 2024-04-18 | 8.45 | 8.64 | 8.4 | 8.54 | +1.07% | 283,669 | 242,310,839 |
| 2024-04-17 | 8.27 | 8.45 | 8.24 | 8.45 | +2.05% | 240,777 | 201,431,250 |
| 2024-04-16 | 8.4 | 8.51 | 8.24 | 8.28 | -1.9% | 299,576 | 251,455,977 |
| 2024-04-15 | 8.27 | 8.53 | 8.19 | 8.44 | +2.3% | 254,205 | 213,294,602 |
| 2024-04-12 | 8.4 | 8.44 | 8.24 | 8.25 | -1.79% | 178,320 | 148,501,299 |
| 2024-04-11 | 8.35 | 8.47 | 8.32 | 8.4 | +0.24% | 131,206 | 110,411,139 |
| 2024-04-10 | 8.48 | 8.51 | 8.32 | 8.38 | -1.53% | 178,166 | 149,908,360 |
| 2024-04-09 | 8.5 | 8.55 | 8.47 | 8.51 | +0.47% | 125,306 | 106,596,149 |
| 2024-04-08 | 8.57 | 8.61 | 8.46 | 8.47 | -1.63% | 204,550 | 174,257,687 |
| 2024-04-03 | 8.62 | 8.66 | 8.58 | 8.61 | -0.12% | 140,075 | 120,711,978 |
| 2024-04-02 | 8.68 | 8.71 | 8.6 | 8.62 | -0.58% | 175,101 | 151,468,903 |
| 2024-04-01 | 8.61 | 8.68 | 8.59 | 8.67 | +1.88% | 228,958 | 197,707,326 |
| 2024-03-29 | 8.43 | 8.51 | 8.39 | 8.51 | +0.83% | 202,592 | 171,170,065 |
| 2024-03-28 | 8.44 | 8.55 | 8.42 | 8.44 | 0% | 210,993 | 178,817,286 |
| 2024-03-27 | 8.55 | 8.59 | 8.42 | 8.44 | -1.63% | 197,015 | 167,674,094 |
| 2024-03-26 | 8.55 | 8.62 | 8.52 | 8.58 | +0.12% | 186,687 | 159,887,746 |
| 2024-03-25 | 8.77 | 8.77 | 8.55 | 8.57 | -2.94% | 325,558 | 282,027,227 |
| 2024-03-22 | 9 | 9.03 | 8.82 | 8.83 | -2.21% | 378,236 | 336,848,704 |
| 2024-03-21 | 9.07 | 9.22 | 9 | 9.03 | +0.78% | 450,720 | 410,343,010 |
| 2024-03-20 | 8.95 | 9 | 8.88 | 8.96 | +0.11% | 237,417 | 212,251,728 |
| 2024-03-19 | 9.08 | 9.08 | 8.95 | 8.95 | -1.86% | 275,828 | 248,421,567 |
| 2024-03-18 | 8.95 | 9.18 | 8.95 | 9.12 | +2.13% | 437,628 | 397,350,922 |
| 2024-03-15 | 8.84 | 8.96 | 8.79 | 8.93 | +0.9% | 285,354 | 253,182,778 |
| 2024-03-14 | 8.91 | 8.99 | 8.8 | 8.85 | -1.23% | 299,286 | 265,928,915 |
| 2024-03-13 | 9.05 | 9.06 | 8.96 | 8.96 | -0.78% | 262,038 | 236,008,542 |
| 2024-03-12 | 9.03 | 9.11 | 8.94 | 9.03 | +0.22% | 346,288 | 312,455,366 |
| 2024-03-11 | 8.91 | 9.01 | 8.88 | 9.01 | +1.46% | 286,962 | 256,482,398 |
| 2024-03-08 | 8.87 | 8.93 | 8.82 | 8.88 | -0.22% | 268,467 | 238,039,430 |
| 2024-03-07 | 8.93 | 9.04 | 8.84 | 8.9 | -0.67% | 414,692 | 370,857,454 |
| 2024-03-06 | 9.01 | 9.11 | 8.83 | 8.96 | -1.32% | 551,393 | 494,267,665 |
| 2024-03-05 | 9.09 | 9.33 | 9.04 | 9.08 | +0.44% | 703,201 | 645,474,563 |
| 2024-03-04 | 9.18 | 9.18 | 9.02 | 9.04 | -1.42% | 276,946 | 251,018,473 |
| 2024-03-01 | 9.1 | 9.21 | 9.03 | 9.17 | +0.77% | 352,604 | 321,722,405 |
| 2024-02-29 | 8.86 | 9.1 | 8.82 | 9.1 | +2.48% | 397,481 | 357,352,425 |
| 2024-02-28 | 9.06 | 9.29 | 8.88 | 8.88 | -1.55% | 590,764 | 538,909,502 |
| 2024-02-27 | 8.83 | 9.02 | 8.81 | 9.02 | +1.92% | 339,432 | 302,878,648 |
| 2024-02-26 | 8.92 | 8.95 | 8.84 | 8.85 | -0.78% | 294,826 | 261,970,846 |
| 2024-02-23 | 8.94 | 8.96 | 8.84 | 8.92 | +0.34% | 310,531 | 276,191,308 |
| 2024-02-22 | 8.76 | 8.94 | 8.71 | 8.89 | +0.91% | 295,913 | 261,723,902 |
| 2024-02-21 | 8.74 | 9.04 | 8.68 | 8.81 | +0.23% | 454,720 | 403,349,079 |
| 2024-02-20 | 8.78 | 8.87 | 8.65 | 8.79 | +0.46% | 375,203 | 328,817,428 |
| 2024-02-19 | 8.93 | 8.93 | 8.65 | 8.75 | -2.02% | 408,276 | 356,810,866 |
| 2024-02-08 | 8.9 | 9.33 | 8.89 | 8.93 | +0.45% | 706,007 | 643,651,347 |
| 2024-02-07 | 8.53 | 8.91 | 8.46 | 8.89 | +4.47% | 630,945 | 555,966,785 |
| 2024-02-06 | 7.75 | 8.54 | 7.75 | 8.51 | +7.86% | 448,357 | 369,527,132 |
| 2024-02-05 | 7.97 | 8.1 | 7.58 | 7.89 | -1.99% | 413,300 | 325,435,163 |
| 2024-02-02 | 8.33 | 8.42 | 7.83 | 8.05 | -3.01% | 382,174 | 310,239,881 |
| 2024-02-01 | 8.33 | 8.53 | 8.21 | 8.3 | -0.84% | 242,357 | 202,972,800 |
| 2024-01-31 | 8.45 | 8.58 | 8.31 | 8.37 | -1.3% | 276,654 | 233,490,951 |
| 2024-01-30 | 8.52 | 8.77 | 8.48 | 8.48 | -0.93% | 276,080 | 237,414,428 |
| 2024-01-29 | 8.72 | 8.77 | 8.55 | 8.56 | -1.95% | 232,445 | 200,849,312 |
| 2024-01-26 | 8.65 | 8.82 | 8.62 | 8.73 | +0.34% | 316,485 | 276,099,329 |
| 2024-01-25 | 8.55 | 8.79 | 8.52 | 8.7 | +1.16% | 395,375 | 342,674,369 |
| 2024-01-24 | 8.33 | 8.68 | 8.14 | 8.6 | +4.12% | 419,879 | 352,675,097 |
| 2024-01-23 | 8.1 | 8.34 | 8.03 | 8.26 | +2.1% | 241,367 | 198,106,506 |
| 2024-01-22 | 8.38 | 8.42 | 8.04 | 8.09 | -3.58% | 257,863 | 212,434,088 |
| 2024-01-19 | 8.45 | 8.48 | 8.37 | 8.39 | -1.29% | 157,361 | 132,386,980 |
| 2024-01-18 | 8.43 | 8.53 | 8.24 | 8.5 | +0.59% | 307,010 | 257,010,024 |
| 2024-01-17 | 8.59 | 8.62 | 8.45 | 8.45 | -1.97% | 162,298 | 138,625,267 |
| 2024-01-16 | 8.52 | 8.65 | 8.48 | 8.62 | +0.94% | 163,856 | 140,312,852 |
| 2024-01-15 | 8.55 | 8.65 | 8.47 | 8.54 | -0.23% | 122,147 | 104,469,681 |
| 2024-01-12 | 8.62 | 8.7 | 8.56 | 8.56 | -1.15% | 130,578 | 112,666,420 |
| 2024-01-11 | 8.51 | 8.7 | 8.51 | 8.66 | +1.64% | 160,612 | 138,412,744 |
| 2024-01-10 | 8.53 | 8.64 | 8.46 | 8.52 | -0.47% | 136,992 | 117,108,367 |
| 2024-01-09 | 8.65 | 8.69 | 8.51 | 8.56 | -1.04% | 229,530 | 197,589,296 |
| 2024-01-08 | 8.82 | 8.83 | 8.65 | 8.65 | -2.15% | 200,758 | 175,122,778 |
| 2024-01-05 | 8.89 | 8.99 | 8.81 | 8.84 | -0.67% | 173,113 | 154,087,974 |
| 2024-01-04 | 9 | 9.01 | 8.85 | 8.9 | -1.11% | 159,378 | 141,990,586 |
| 2024-01-03 | 8.96 | 9.06 | 8.96 | 9 | 0% | 124,744 | 112,377,007 |
| 2024-01-02 | 9.09 | 9.09 | 9 | 9 | -0.88% | 140,477 | 127,013,077 |
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：