股票概览
7.89
+1.02%
+0.08
7.8
开盘价
7.93
最高价
7.76
最低价
104,903
成交量
数据更新至: 2025-03-25
技术指标
7.83
MA5 (5日均线)
7.82
MA10 (10日均线)
7.74
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 | 7.8 | 7.93 | 7.76 | 7.89 | +1.02% | 104,903 | 82,359,453 |
| 2025-03-24 | 7.79 | 7.85 | 7.71 | 7.81 | +0.13% | 105,051 | 81,715,600 |
| 2025-03-21 | 7.81 | 7.89 | 7.75 | 7.8 | -0.38% | 135,251 | 105,733,465 |
| 2025-03-20 | 7.81 | 7.94 | 7.81 | 7.83 | +0.26% | 147,721 | 116,372,247 |
| 2025-03-19 | 7.81 | 7.87 | 7.78 | 7.81 | -0.26% | 83,469 | 65,291,946 |
| 2025-03-18 | 7.85 | 7.87 | 7.78 | 7.83 | -0.38% | 92,899 | 72,729,431 |
| 2025-03-17 | 7.85 | 7.89 | 7.81 | 7.86 | 0% | 117,623 | 92,291,064 |
| 2025-03-14 | 7.9 | 7.92 | 7.79 | 7.86 | -0.76% | 212,797 | 166,887,228 |
| 2025-03-13 | 7.63 | 7.92 | 7.62 | 7.92 | +3.8% | 334,002 | 260,806,752 |
| 2025-03-12 | 7.66 | 7.67 | 7.61 | 7.63 | -0.39% | 71,684 | 54,667,388 |
| 2025-03-11 | 7.59 | 7.66 | 7.55 | 7.66 | +0.26% | 80,673 | 61,409,193 |
| 2025-03-10 | 7.58 | 7.72 | 7.57 | 7.64 | +0.79% | 104,597 | 80,012,922 |
| 2025-03-07 | 7.58 | 7.64 | 7.54 | 7.58 | +0.13% | 90,935 | 69,097,210 |
| 2025-03-06 | 7.53 | 7.59 | 7.48 | 7.57 | +0.53% | 77,330 | 58,362,653 |
| 2025-03-05 | 7.62 | 7.62 | 7.51 | 7.53 | -1.05% | 87,428 | 65,891,742 |
| 2025-03-04 | 7.69 | 7.69 | 7.6 | 7.61 | -1.17% | 99,928 | 76,138,036 |
| 2025-03-03 | 7.72 | 7.77 | 7.68 | 7.7 | 0% | 94,325 | 72,845,739 |
| 2025-02-28 | 7.72 | 7.76 | 7.68 | 7.7 | -0.39% | 107,820 | 83,224,071 |
| 2025-02-27 | 7.78 | 7.8 | 7.69 | 7.73 | -0.64% | 87,723 | 67,754,467 |
| 2025-02-26 | 7.71 | 7.78 | 7.68 | 7.78 | +1.04% | 106,501 | 82,411,578 |
| 2025-02-25 | 7.69 | 7.78 | 7.65 | 7.7 | -0.13% | 110,039 | 84,978,069 |
| 2025-02-24 | 7.71 | 7.73 | 7.65 | 7.71 | 0% | 89,754 | 69,054,047 |
| 2025-02-21 | 7.68 | 7.74 | 7.67 | 7.71 | +0.39% | 93,102 | 71,741,588 |
| 2025-02-20 | 7.64 | 7.71 | 7.61 | 7.68 | +0.26% | 77,614 | 59,481,592 |
| 2025-02-19 | 7.66 | 7.67 | 7.61 | 7.66 | -0.26% | 80,335 | 61,375,832 |
| 2025-02-18 | 7.72 | 7.76 | 7.63 | 7.68 | -0.78% | 122,613 | 94,230,780 |
| 2025-02-17 | 7.81 | 7.83 | 7.72 | 7.74 | -1.28% | 132,495 | 102,721,454 |
| 2025-02-14 | 7.85 | 7.86 | 7.76 | 7.84 | +0.13% | 86,841 | 67,884,733 |
| 2025-02-13 | 7.81 | 7.92 | 7.8 | 7.83 | +0.26% | 145,697 | 114,624,881 |
| 2025-02-12 | 7.81 | 7.84 | 7.75 | 7.81 | -0.13% | 72,966 | 56,876,119 |
| 2025-02-11 | 7.87 | 7.9 | 7.78 | 7.82 | -0.51% | 87,645 | 68,561,797 |
| 2025-02-10 | 7.88 | 7.94 | 7.8 | 7.86 | -0.38% | 97,358 | 76,594,597 |
| 2025-02-07 | 7.79 | 7.93 | 7.77 | 7.89 | +0.77% | 127,494 | 100,292,718 |
| 2025-02-06 | 7.76 | 7.84 | 7.68 | 7.83 | +0.64% | 90,075 | 69,852,165 |
| 2025-02-05 | 7.85 | 7.85 | 7.7 | 7.78 | -0.26% | 90,787 | 70,604,668 |
| 2025-01-27 | 7.81 | 7.93 | 7.78 | 7.8 | -0.13% | 105,474 | 82,827,173 |
| 2025-01-24 | 7.76 | 7.83 | 7.71 | 7.81 | +0.9% | 89,058 | 69,353,819 |
| 2025-01-23 | 7.76 | 7.89 | 7.74 | 7.74 | +0.13% | 90,832 | 70,957,776 |
| 2025-01-22 | 7.73 | 7.76 | 7.65 | 7.73 | -0.13% | 89,901 | 69,332,646 |
| 2025-01-21 | 7.85 | 7.88 | 7.71 | 7.74 | -1.15% | 106,242 | 82,412,678 |
| 2025-01-20 | 7.9 | 7.91 | 7.79 | 7.83 | -1.63% | 110,773 | 86,906,272 |
| 2025-01-17 | 7.96 | 7.99 | 7.9 | 7.96 | 0% | 66,147 | 52,648,305 |
| 2025-01-16 | 7.92 | 8.08 | 7.91 | 7.96 | +0.76% | 121,483 | 97,220,147 |
| 2025-01-15 | 7.96 | 7.96 | 7.87 | 7.9 | -1% | 80,963 | 63,949,565 |
| 2025-01-14 | 7.85 | 7.98 | 7.78 | 7.98 | +2.31% | 106,767 | 84,159,381 |
| 2025-01-13 | 7.7 | 7.82 | 7.66 | 7.8 | +0.91% | 75,136 | 58,350,820 |
| 2025-01-10 | 7.85 | 7.95 | 7.72 | 7.73 | -2.64% | 122,825 | 95,894,224 |
| 2025-01-09 | 7.96 | 8 | 7.9 | 7.94 | -1% | 81,928 | 65,119,617 |
| 2025-01-08 | 8.14 | 8.15 | 7.9 | 8.02 | -1.72% | 130,671 | 104,688,211 |
| 2025-01-07 | 8.24 | 8.32 | 8.1 | 8.16 | -1.21% | 128,456 | 104,883,177 |
| 2025-01-06 | 8.27 | 8.43 | 8.1 | 8.26 | 0% | 147,790 | 122,198,802 |
| 2025-01-03 | 8.25 | 8.49 | 8.22 | 8.26 | +0.24% | 173,312 | 144,447,650 |
| 2025-01-02 | 8.57 | 8.63 | 8.17 | 8.24 | -3.74% | 196,774 | 165,070,485 |
| 2024-12-31 | 8.69 | 8.74 | 8.55 | 8.56 | -1.38% | 132,108 | 114,185,705 |
| 2024-12-30 | 8.62 | 8.74 | 8.62 | 8.68 | +0.35% | 136,643 | 118,622,678 |
| 2024-12-27 | 8.6 | 8.67 | 8.58 | 8.65 | +0.35% | 88,978 | 76,781,377 |
| 2024-12-26 | 8.62 | 8.66 | 8.58 | 8.62 | 0% | 80,147 | 69,046,800 |
| 2024-12-25 | 8.61 | 8.68 | 8.54 | 8.62 | +0.12% | 112,987 | 97,334,246 |
| 2024-12-24 | 8.54 | 8.62 | 8.53 | 8.61 | +0.82% | 82,609 | 70,831,680 |
| 2024-12-23 | 8.63 | 8.7 | 8.52 | 8.54 | -1.5% | 122,320 | 105,402,736 |
| 2024-12-20 | 8.92 | 8.92 | 8.64 | 8.67 | -2.91% | 230,074 | 200,389,753 |
| 2024-12-19 | 9.01 | 9.07 | 8.8 | 8.93 | -1.65% | 191,169 | 170,519,656 |
| 2024-12-18 | 8.98 | 9.09 | 8.97 | 9.08 | +1.68% | 214,183 | 193,669,446 |
| 2024-12-17 | 9.01 | 9.17 | 8.9 | 8.93 | -0.78% | 297,271 | 268,738,139 |
| 2024-12-16 | 8.81 | 9.04 | 8.8 | 9 | +2.04% | 348,746 | 311,728,331 |
| 2024-12-13 | 9.1 | 9.13 | 8.79 | 8.82 | -3.29% | 520,789 | 463,571,470 |
| 2024-12-12 | 9.29 | 9.3 | 9.11 | 9.12 | -1.51% | 322,315 | 295,907,066 |
| 2024-12-11 | 8.86 | 9.28 | 8.84 | 9.26 | +4.16% | 497,801 | 454,820,869 |
| 2024-12-10 | 9.08 | 9.12 | 8.88 | 8.89 | -0.45% | 277,645 | 249,405,773 |
| 2024-12-09 | 8.98 | 8.99 | 8.89 | 8.93 | -0.45% | 247,957 | 221,655,661 |
| 2024-12-06 | 8.97 | 9.04 | 8.95 | 8.97 | -0.11% | 239,590 | 215,254,878 |
| 2024-12-05 | 8.9 | 9.08 | 8.81 | 8.98 | +1.13% | 269,059 | 241,080,508 |
| 2024-12-04 | 8.86 | 9 | 8.78 | 8.88 | +0.23% | 311,718 | 277,754,553 |
| 2024-12-03 | 8.63 | 8.91 | 8.58 | 8.86 | +2.19% | 370,940 | 325,733,399 |
| 2024-12-02 | 8.59 | 8.69 | 8.47 | 8.67 | +1.29% | 252,319 | 217,343,933 |
| 2024-11-29 | 8.5 | 8.59 | 8.47 | 8.56 | +0.71% | 167,686 | 143,351,618 |
| 2024-11-28 | 8.6 | 8.61 | 8.5 | 8.5 | -1.51% | 148,294 | 126,740,429 |
| 2024-11-27 | 8.57 | 8.64 | 8.36 | 8.63 | +0.82% | 206,531 | 175,998,897 |
| 2024-11-26 | 8.57 | 8.62 | 8.52 | 8.56 | -0.58% | 120,994 | 103,666,176 |
| 2024-11-25 | 8.5 | 8.69 | 8.4 | 8.61 | +0.58% | 195,055 | 166,911,514 |
| 2024-11-22 | 8.93 | 8.98 | 8.55 | 8.56 | -4.14% | 315,585 | 275,763,596 |
| 2024-11-21 | 8.92 | 9 | 8.87 | 8.93 | -0.67% | 239,586 | 213,544,467 |
| 2024-11-20 | 8.9 | 9.03 | 8.88 | 8.99 | -0.44% | 327,526 | 292,883,964 |
| 2024-11-19 | 9.11 | 9.11 | 8.8 | 9.03 | -1.85% | 482,543 | 431,468,281 |
| 2024-11-18 | 8.88 | 9.23 | 8.87 | 9.2 | +6.73% | 808,514 | 735,097,262 |
| 2024-11-15 | 8.54 | 8.72 | 8.52 | 8.62 | +0.58% | 174,475 | 150,932,356 |
| 2024-11-14 | 8.77 | 8.79 | 8.57 | 8.57 | -2.28% | 194,006 | 168,489,634 |
| 2024-11-13 | 8.72 | 8.82 | 8.69 | 8.77 | -0.11% | 186,199 | 162,810,700 |
| 2024-11-12 | 8.8 | 8.92 | 8.72 | 8.78 | -0.57% | 309,774 | 273,731,324 |
| 2024-11-11 | 8.92 | 8.92 | 8.71 | 8.83 | -1.12% | 276,130 | 242,271,176 |
| 2024-11-08 | 8.94 | 8.99 | 8.77 | 8.93 | +0.45% | 339,431 | 301,362,019 |
| 2024-11-07 | 8.56 | 8.91 | 8.52 | 8.89 | +3.37% | 390,689 | 342,522,063 |
| 2024-11-06 | 8.6 | 8.65 | 8.55 | 8.6 | 0% | 242,159 | 208,286,010 |
| 2024-11-05 | 8.47 | 8.61 | 8.43 | 8.6 | +1.42% | 273,757 | 233,386,624 |
| 2024-11-04 | 8.38 | 8.49 | 8.27 | 8.48 | +1.31% | 215,638 | 181,580,579 |
| 2024-11-01 | 8.35 | 8.49 | 8.32 | 8.37 | +0.12% | 257,921 | 216,842,755 |
| 2024-10-31 | 8.38 | 8.44 | 8.25 | 8.36 | -0.83% | 248,864 | 207,670,620 |
| 2024-10-30 | 8.49 | 8.59 | 8.37 | 8.43 | -1.52% | 233,501 | 197,419,312 |
| 2024-10-29 | 8.85 | 8.92 | 8.54 | 8.56 | -6.75% | 594,345 | 517,497,147 |
| 2024-10-28 | 8.9 | 9.18 | 8.88 | 9.18 | +3.15% | 307,996 | 278,031,930 |
| 2024-10-25 | 8.82 | 8.93 | 8.81 | 8.9 | +0.68% | 149,974 | 133,286,014 |
| 2024-10-24 | 8.89 | 8.9 | 8.8 | 8.84 | -0.9% | 130,520 | 115,305,876 |
| 2024-10-23 | 8.97 | 9.04 | 8.85 | 8.92 | -0.56% | 283,084 | 252,678,112 |
| 2024-10-22 | 8.88 | 8.97 | 8.81 | 8.97 | +0.56% | 159,952 | 142,628,420 |
| 2024-10-21 | 8.98 | 9.05 | 8.86 | 8.92 | -0.45% | 213,237 | 190,485,435 |
| 2024-10-18 | 8.83 | 9.11 | 8.72 | 8.96 | +1.36% | 231,080 | 205,400,277 |
| 2024-10-17 | 9.07 | 9.2 | 8.82 | 8.84 | -2.54% | 200,194 | 179,819,120 |
| 2024-10-16 | 9.01 | 9.19 | 8.94 | 9.07 | +0.11% | 142,087 | 128,995,282 |
| 2024-10-15 | 9.25 | 9.36 | 9.05 | 9.06 | -3.21% | 188,552 | 173,040,319 |
| 2024-10-14 | 9.18 | 9.45 | 9.14 | 9.36 | +1.96% | 202,014 | 187,891,376 |
| 2024-10-11 | 9.56 | 9.69 | 9.04 | 9.18 | -4.38% | 312,587 | 290,921,449 |
| 2024-10-10 | 9.2 | 9.89 | 9.2 | 9.6 | +4.35% | 353,773 | 340,970,941 |
| 2024-10-09 | 9.99 | 9.99 | 9.17 | 9.2 | -8.55% | 362,754 | 344,122,219 |
| 2024-10-08 | 10.95 | 10.97 | 9.61 | 10.06 | +0.9% | 556,768 | 569,488,375 |
| 2024-09-30 | 9.7 | 10.05 | 9.41 | 9.97 | +7.78% | 452,109 | 441,493,239 |
| 2024-09-27 | 9.2 | 9.35 | 9.07 | 9.25 | +2.21% | 157,382 | 144,708,263 |
| 2024-09-26 | 8.61 | 9.05 | 8.61 | 9.05 | +4.62% | 193,759 | 172,506,671 |
| 2024-09-25 | 8.8 | 8.87 | 8.64 | 8.65 | +0.82% | 220,417 | 192,952,552 |
| 2024-09-24 | 8.11 | 8.58 | 8.1 | 8.58 | +6.19% | 212,880 | 178,451,775 |
| 2024-09-23 | 7.93 | 8.15 | 7.91 | 8.08 | +1.64% | 104,075 | 83,679,071 |
| 2024-09-20 | 8 | 8.04 | 7.89 | 7.95 | -0.75% | 93,139 | 74,120,403 |
| 2024-09-19 | 7.87 | 8.05 | 7.7 | 8.01 | +2.82% | 116,933 | 92,477,627 |
| 2024-09-18 | 7.48 | 7.82 | 7.46 | 7.79 | +3.87% | 95,963 | 73,677,919 |
| 2024-09-13 | 7.63 | 7.68 | 7.47 | 7.5 | -1.45% | 101,343 | 76,657,567 |
| 2024-09-12 | 7.58 | 7.72 | 7.55 | 7.61 | +1.06% | 104,200 | 79,487,545 |
| 2024-09-11 | 7.7 | 7.72 | 7.48 | 7.53 | -2.59% | 124,098 | 93,590,087 |
| 2024-09-10 | 7.82 | 7.91 | 7.63 | 7.73 | -1.28% | 97,339 | 75,417,308 |
| 2024-09-09 | 7.96 | 7.97 | 7.72 | 7.83 | -2.13% | 130,251 | 101,499,868 |
| 2024-09-06 | 8.06 | 8.14 | 7.99 | 8 | -1.72% | 81,057 | 65,252,753 |
| 2024-09-05 | 8.21 | 8.35 | 8.07 | 8.14 | -1.21% | 93,574 | 76,477,507 |
| 2024-09-04 | 8.42 | 8.48 | 8.22 | 8.24 | -3.06% | 132,921 | 110,435,917 |
| 2024-09-03 | 8.43 | 8.6 | 8.35 | 8.5 | +0.83% | 201,364 | 170,204,804 |
| 2024-09-02 | 8.31 | 8.56 | 7.93 | 8.43 | +6.04% | 356,608 | 299,116,498 |
| 2024-08-30 | 7.89 | 8.1 | 7.84 | 7.95 | +0.38% | 106,922 | 85,378,931 |
| 2024-08-29 | 7.86 | 7.96 | 7.76 | 7.92 | +0.64% | 75,055 | 58,985,511 |
| 2024-08-28 | 7.84 | 7.98 | 7.82 | 7.87 | +0.25% | 64,268 | 50,783,774 |
| 2024-08-27 | 7.71 | 7.9 | 7.67 | 7.85 | +1.68% | 88,894 | 69,399,159 |
| 2024-08-26 | 7.61 | 7.75 | 7.55 | 7.72 | +1.18% | 82,653 | 63,080,947 |
| 2024-08-23 | 7.6 | 7.75 | 7.59 | 7.63 | 0% | 69,280 | 53,008,163 |
| 2024-08-22 | 7.62 | 7.68 | 7.58 | 7.63 | -0.13% | 86,635 | 66,043,412 |
| 2024-08-21 | 7.83 | 7.87 | 7.5 | 7.64 | -1.8% | 121,166 | 92,372,688 |
| 2024-08-20 | 8.06 | 8.09 | 7.75 | 7.78 | -3.59% | 107,960 | 84,762,231 |
| 2024-08-19 | 8.08 | 8.17 | 8.03 | 8.07 | -0.49% | 70,284 | 56,978,465 |
| 2024-08-16 | 8.1 | 8.16 | 8.07 | 8.11 | +0.12% | 62,689 | 50,873,779 |
| 2024-08-15 | 7.93 | 8.19 | 7.91 | 8.1 | +2.14% | 112,036 | 90,493,390 |
| 2024-08-14 | 8.08 | 8.09 | 7.91 | 7.93 | -1.86% | 79,868 | 63,828,355 |
| 2024-08-13 | 8.13 | 8.18 | 8.01 | 8.08 | -0.37% | 91,991 | 74,353,119 |
| 2024-08-12 | 8.03 | 8.15 | 8 | 8.11 | +0.37% | 71,346 | 57,674,840 |
| 2024-08-09 | 8.1 | 8.16 | 8.06 | 8.08 | +0.12% | 69,793 | 56,552,408 |
| 2024-08-08 | 8.05 | 8.11 | 7.98 | 8.07 | +0.25% | 74,192 | 59,624,174 |
| 2024-08-07 | 7.99 | 8.09 | 7.93 | 8.05 | +0.75% | 78,499 | 63,059,751 |
| 2024-08-06 | 7.92 | 8.07 | 7.91 | 7.99 | +1.4% | 86,168 | 68,720,644 |
| 2024-08-05 | 7.91 | 8.04 | 7.85 | 7.88 | -1.25% | 79,476 | 63,044,634 |
| 2024-08-02 | 7.95 | 8.06 | 7.87 | 7.98 | -0.13% | 64,669 | 51,677,469 |
| 2024-08-01 | 8.1 | 8.19 | 7.95 | 7.99 | -0.87% | 91,168 | 73,217,926 |
| 2024-07-31 | 7.64 | 8.07 | 7.61 | 8.06 | +5.64% | 156,341 | 123,790,682 |
| 2024-07-30 | 7.66 | 7.7 | 7.57 | 7.63 | -1.04% | 78,010 | 59,511,271 |
| 2024-07-29 | 7.85 | 7.88 | 7.69 | 7.71 | -1.66% | 70,848 | 54,755,723 |
| 2024-07-26 | 7.72 | 7.93 | 7.72 | 7.84 | +1.03% | 85,439 | 67,053,998 |
| 2024-07-25 | 7.8 | 7.83 | 7.71 | 7.76 | -1.65% | 98,114 | 76,148,536 |
| 2024-07-24 | 7.96 | 7.98 | 7.84 | 7.89 | -0.88% | 72,938 | 57,658,192 |
| 2024-07-23 | 8.12 | 8.19 | 7.96 | 7.96 | -2.21% | 103,197 | 83,101,228 |
| 2024-07-22 | 8.19 | 8.19 | 7.97 | 8.14 | -1.09% | 122,574 | 98,976,490 |
| 2024-07-19 | 8.23 | 8.28 | 8.17 | 8.23 | -0.72% | 59,802 | 49,143,129 |
| 2024-07-18 | 8.2 | 8.3 | 8.14 | 8.29 | +0.73% | 80,935 | 66,486,003 |
| 2024-07-17 | 8.37 | 8.38 | 8.12 | 8.23 | -1.56% | 100,747 | 82,813,493 |
| 2024-07-16 | 8.4 | 8.41 | 8.32 | 8.36 | -0.48% | 91,605 | 76,556,500 |
| 2024-07-15 | 8.3 | 8.48 | 8.24 | 8.4 | +0.6% | 140,846 | 118,155,862 |
| 2024-07-12 | 8.49 | 8.6 | 8.3 | 8.35 | -2% | 136,983 | 114,993,765 |
| 2024-07-11 | 8.45 | 8.53 | 8.31 | 8.52 | +1.43% | 156,473 | 132,036,617 |
| 2024-07-10 | 8.7 | 8.81 | 8.36 | 8.4 | -4.22% | 252,921 | 215,266,418 |
| 2024-07-09 | 8.59 | 8.77 | 8.49 | 8.77 | +2.1% | 109,955 | 94,815,872 |
| 2024-07-08 | 8.9 | 8.9 | 8.56 | 8.59 | -3.81% | 162,698 | 141,567,132 |
| 2024-07-05 | 8.98 | 9.06 | 8.81 | 8.93 | -0.45% | 94,041 | 83,863,557 |
| 2024-07-04 | 9.1 | 9.17 | 8.94 | 8.97 | -1.21% | 90,212 | 81,536,398 |
| 2024-07-03 | 9.21 | 9.29 | 9.05 | 9.08 | -1.73% | 92,731 | 84,762,770 |
| 2024-07-02 | 9.29 | 9.37 | 9.14 | 9.24 | -0.75% | 95,528 | 88,187,808 |
| 2024-07-01 | 8.99 | 9.32 | 8.96 | 9.31 | +4.02% | 137,664 | 126,470,814 |
| 2024-06-28 | 8.88 | 9.02 | 8.83 | 8.95 | +0.56% | 96,466 | 86,423,848 |
| 2024-06-27 | 9.01 | 9.11 | 8.9 | 8.9 | -1% | 104,773 | 94,277,799 |
| 2024-06-26 | 8.9 | 9 | 8.8 | 8.99 | +1.01% | 155,669 | 138,457,362 |
| 2024-06-25 | 8.91 | 8.98 | 8.8 | 8.9 | -0.11% | 120,108 | 106,754,504 |
| 2024-06-24 | 9.14 | 9.17 | 8.83 | 8.91 | -2.73% | 158,502 | 141,846,733 |
| 2024-06-21 | 9.33 | 9.42 | 9.15 | 9.16 | -2.14% | 162,732 | 150,250,753 |
| 2024-06-20 | 9.48 | 9.64 | 9.35 | 9.36 | -1.58% | 181,491 | 172,050,670 |
| 2024-06-19 | 9.51 | 9.69 | 9.46 | 9.51 | -0.11% | 120,871 | 115,538,395 |
| 2024-06-18 | 9.5 | 9.57 | 9.46 | 9.52 | +0.21% | 88,220 | 83,948,579 |
| 2024-06-17 | 9.78 | 9.82 | 9.42 | 9.5 | -2.66% | 195,833 | 187,123,184 |
| 2024-06-14 | 9.8 | 9.86 | 9.68 | 9.76 | -0.41% | 149,211 | 146,134,045 |
| 2024-06-13 | 10 | 10.04 | 9.69 | 9.8 | -2.2% | 194,775 | 191,475,560 |
| 2024-06-12 | 9.56 | 10.08 | 9.55 | 10.02 | +4.59% | 275,908 | 272,379,247 |
| 2024-06-11 | 9.81 | 9.85 | 9.45 | 9.58 | -2.64% | 182,964 | 175,197,892 |
| 2024-06-07 | 9.74 | 9.86 | 9.69 | 9.84 | +1.13% | 122,526 | 119,995,024 |
| 2024-06-06 | 9.6 | 9.82 | 9.6 | 9.73 | +1.46% | 152,304 | 148,236,707 |
| 2024-06-05 | 9.75 | 9.88 | 9.57 | 9.59 | -2.04% | 159,818 | 155,196,880 |
| 2024-06-04 | 9.83 | 9.84 | 9.66 | 9.79 | -0.61% | 139,906 | 136,104,933 |
| 2024-06-03 | 9.9 | 9.97 | 9.77 | 9.85 | -0.61% | 165,219 | 162,845,176 |
| 2024-05-31 | 9.84 | 10.03 | 9.84 | 9.91 | +0.92% | 147,405 | 146,229,365 |
| 2024-05-30 | 9.99 | 10.06 | 9.78 | 9.82 | -1.8% | 173,691 | 172,076,187 |
| 2024-05-29 | 9.81 | 10.08 | 9.76 | 10 | +1.83% | 191,218 | 190,562,842 |
| 2024-05-28 | 9.86 | 9.93 | 9.8 | 9.82 | -0.51% | 166,899 | 164,617,997 |
| 2024-05-27 | 9.76 | 10.03 | 9.71 | 9.87 | +1.65% | 196,882 | 194,029,383 |
| 2024-05-24 | 9.8 | 9.99 | 9.68 | 9.71 | -0.51% | 168,287 | 165,588,188 |
| 2024-05-23 | 9.9 | 9.98 | 9.71 | 9.76 | -2.3% | 139,532 | 137,024,651 |
| 2024-05-22 | 9.94 | 10.15 | 9.9 | 9.99 | +1.22% | 205,109 | 205,603,891 |
| 2024-05-21 | 9.76 | 9.94 | 9.76 | 9.87 | 0% | 183,463 | 181,069,035 |
| 2024-05-20 | 9.58 | 9.97 | 9.52 | 9.87 | +4% | 305,415 | 297,856,537 |
| 2024-05-17 | 9.39 | 9.51 | 9.28 | 9.49 | +1.39% | 149,854 | 140,627,743 |
| 2024-05-16 | 9.39 | 9.5 | 9.29 | 9.36 | -0.11% | 160,314 | 150,576,965 |
| 2024-05-15 | 9.38 | 9.47 | 9.26 | 9.37 | +0.43% | 180,564 | 169,551,407 |
| 2024-05-14 | 9.58 | 9.6 | 9.18 | 9.33 | -2.41% | 343,058 | 319,601,309 |
| 2024-05-13 | 9.71 | 9.72 | 9.48 | 9.56 | -1.75% | 169,491 | 162,623,740 |
| 2024-05-10 | 9.73 | 9.79 | 9.57 | 9.73 | +0.41% | 171,602 | 166,125,790 |
| 2024-05-09 | 9.68 | 9.76 | 9.56 | 9.69 | 0% | 239,970 | 232,263,667 |
| 2024-05-08 | 9.36 | 9.8 | 9.36 | 9.69 | +3.64% | 454,127 | 437,879,911 |
| 2024-05-07 | 9.3 | 9.46 | 9.26 | 9.35 | +0.65% | 201,830 | 188,754,512 |
| 2024-05-06 | 9.08 | 9.29 | 9 | 9.29 | +2.88% | 268,562 | 246,552,493 |
| 2024-04-30 | 9.04 | 9.14 | 9.02 | 9.03 | -0.66% | 227,012 | 205,935,162 |
| 2024-04-29 | 8.91 | 9.13 | 8.78 | 9.09 | +1.68% | 391,766 | 352,942,388 |
| 2024-04-26 | 9.08 | 9.18 | 8.86 | 8.94 | -1.87% | 414,123 | 370,917,186 |
| 2024-04-25 | 9.06 | 9.22 | 8.98 | 9.11 | -0.22% | 411,886 | 373,632,511 |
| 2024-04-24 | 9.31 | 9.4 | 8.95 | 9.13 | -5.68% | 680,090 | 617,948,955 |
| 2024-04-23 | 9.68 | 9.78 | 9.68 | 9.68 | -10.04% | 308,795 | 298,943,676 |
| 2024-04-22 | 11.49 | 11.64 | 10.74 | 10.76 | -7.08% | 359,512 | 398,970,548 |
| 2024-04-19 | 11.57 | 11.74 | 11.4 | 11.58 | -0.34% | 224,707 | 260,227,184 |
| 2024-04-18 | 11.37 | 11.68 | 11.36 | 11.62 | +1.48% | 320,268 | 371,261,410 |
| 2024-04-17 | 11.31 | 11.45 | 11.21 | 11.45 | +0.79% | 215,366 | 244,339,085 |
| 2024-04-16 | 11.49 | 11.61 | 11.16 | 11.36 | -0.7% | 311,494 | 355,522,136 |
| 2024-04-15 | 11.15 | 11.53 | 11.15 | 11.44 | +2.42% | 267,209 | 303,548,313 |
| 2024-04-12 | 11.2 | 11.29 | 11.06 | 11.17 | -1.15% | 201,466 | 225,012,588 |
| 2024-04-11 | 11.14 | 11.64 | 11.01 | 11.3 | +0.89% | 333,322 | 376,514,120 |
| 2024-04-10 | 10.73 | 11.28 | 10.73 | 11.2 | +3.61% | 405,758 | 450,392,793 |
| 2024-04-09 | 10.63 | 10.83 | 10.49 | 10.81 | +0.75% | 212,631 | 226,990,124 |
| 2024-04-08 | 10.95 | 11 | 10.72 | 10.73 | -3.07% | 322,095 | 350,537,315 |
| 2024-04-03 | 10.58 | 11.07 | 10.56 | 11.07 | +4.53% | 324,291 | 352,013,828 |
| 2024-04-02 | 10.83 | 10.96 | 10.35 | 10.59 | -2.49% | 365,316 | 388,592,586 |
| 2024-04-01 | 10.83 | 10.95 | 10.56 | 10.86 | -1.99% | 223,414 | 240,784,358 |
| 2024-03-29 | 10.79 | 11.1 | 10.79 | 11.08 | +2.4% | 141,525 | 155,258,182 |
| 2024-03-28 | 10.8 | 10.93 | 10.7 | 10.82 | 0% | 103,351 | 111,801,469 |
| 2024-03-27 | 10.8 | 10.98 | 10.79 | 10.82 | +0.28% | 161,344 | 175,594,540 |
| 2024-03-26 | 11.13 | 11.25 | 10.69 | 10.79 | -3.66% | 290,893 | 316,435,643 |
| 2024-03-25 | 11.05 | 11.44 | 11.01 | 11.2 | -0.44% | 163,156 | 184,248,786 |
| 2024-03-22 | 11.28 | 11.4 | 11.21 | 11.25 | -0.53% | 111,003 | 125,300,564 |
| 2024-03-21 | 11.32 | 11.44 | 11.13 | 11.31 | -0.26% | 159,897 | 180,367,161 |
| 2024-03-20 | 11.31 | 11.49 | 11.25 | 11.34 | -0.26% | 139,495 | 158,619,268 |
| 2024-03-19 | 11.27 | 11.62 | 11.22 | 11.37 | +0.71% | 208,737 | 238,558,305 |
| 2024-03-18 | 11.3 | 11.32 | 11.12 | 11.29 | -1.4% | 191,802 | 215,520,042 |
| 2024-03-15 | 11.79 | 11.81 | 11.25 | 11.45 | -3.13% | 255,798 | 292,622,637 |
| 2024-03-14 | 11.48 | 11.82 | 11.42 | 11.82 | +3.05% | 225,352 | 263,235,144 |
| 2024-03-13 | 11.35 | 11.53 | 11.28 | 11.47 | +0.61% | 202,440 | 230,713,751 |
| 2024-03-12 | 11.61 | 11.72 | 11.32 | 11.4 | -2.9% | 276,903 | 317,505,964 |
| 2024-03-11 | 12.12 | 12.2 | 11.57 | 11.74 | -3.61% | 288,241 | 339,032,254 |
| 2024-03-08 | 12.3 | 12.3 | 11.98 | 12.18 | -1.06% | 206,808 | 250,559,109 |
| 2024-03-07 | 12.21 | 12.56 | 12.18 | 12.31 | +0.49% | 270,630 | 334,719,345 |
| 2024-03-06 | 12.03 | 12.36 | 12.01 | 12.25 | +1.49% | 214,215 | 261,377,434 |
| 2024-03-05 | 12.19 | 12.29 | 11.99 | 12.07 | -0.98% | 252,433 | 306,076,636 |
| 2024-03-04 | 11.62 | 12.2 | 11.52 | 12.19 | +5.18% | 370,190 | 441,318,789 |
| 2024-03-01 | 11.32 | 11.66 | 11.27 | 11.59 | +2.39% | 264,457 | 304,913,855 |
| 2024-02-29 | 11.23 | 11.35 | 11.2 | 11.32 | +0.09% | 173,095 | 195,223,712 |
| 2024-02-28 | 11.42 | 11.59 | 11.15 | 11.31 | -1.82% | 266,970 | 302,727,726 |
| 2024-02-27 | 11.45 | 11.68 | 11.31 | 11.52 | 0% | 224,866 | 258,184,060 |
| 2024-02-26 | 11.75 | 12.02 | 11.39 | 11.52 | -2.37% | 305,984 | 357,463,339 |
| 2024-02-23 | 12 | 12.09 | 11.66 | 11.8 | -1.83% | 269,917 | 319,152,753 |
| 2024-02-22 | 11.33 | 12.06 | 11.19 | 12.02 | +6.47% | 422,460 | 496,101,798 |
| 2024-02-21 | 11.2 | 11.48 | 11.19 | 11.29 | -0.27% | 359,311 | 408,714,824 |
| 2024-02-20 | 11.12 | 11.43 | 11.02 | 11.32 | +1.07% | 290,406 | 326,720,471 |
| 2024-02-19 | 10.7 | 11.23 | 10.55 | 11.2 | +5.16% | 388,219 | 423,343,582 |
| 2024-02-08 | 10.83 | 10.94 | 10.62 | 10.65 | -6.5% | 340,052 | 364,911,840 |
| 2024-02-07 | 11.06 | 11.45 | 10.94 | 11.39 | +2.71% | 380,943 | 429,160,446 |
| 2024-02-06 | 10.92 | 11.27 | 10.73 | 11.09 | +0.54% | 413,529 | 453,603,868 |
| 2024-02-05 | 11.11 | 11.27 | 10.85 | 11.03 | -1.25% | 348,191 | 386,244,969 |
| 2024-02-02 | 11.24 | 11.42 | 11.01 | 11.17 | +0.36% | 320,299 | 360,118,880 |
| 2024-02-01 | 11.22 | 11.32 | 11.06 | 11.13 | -1.68% | 213,997 | 238,990,826 |
| 2024-01-31 | 11.29 | 11.53 | 11.23 | 11.32 | -0.26% | 199,311 | 227,231,009 |
| 2024-01-30 | 11.55 | 11.57 | 11.33 | 11.35 | -1.9% | 148,532 | 169,840,700 |
| 2024-01-29 | 11.65 | 11.7 | 11.53 | 11.57 | -0.69% | 181,828 | 210,966,361 |
| 2024-01-26 | 11.58 | 11.7 | 11.53 | 11.65 | -0.17% | 191,724 | 222,686,032 |
| 2024-01-25 | 11.22 | 11.7 | 11.2 | 11.67 | +4.01% | 331,343 | 380,122,731 |
| 2024-01-24 | 11 | 11.32 | 10.95 | 11.22 | +1.81% | 285,880 | 319,045,290 |
| 2024-01-23 | 10.75 | 11.09 | 10.63 | 11.02 | +2.23% | 244,491 | 265,998,618 |
| 2024-01-22 | 11.06 | 11.13 | 10.6 | 10.78 | -3.32% | 228,521 | 248,690,298 |
| 2024-01-19 | 11.37 | 11.43 | 11.08 | 11.15 | -1.93% | 163,938 | 183,873,888 |
| 2024-01-18 | 11.43 | 11.48 | 11.06 | 11.37 | -1.04% | 263,666 | 296,162,264 |
| 2024-01-17 | 11.57 | 11.72 | 11.49 | 11.49 | -1.12% | 196,229 | 227,977,883 |
| 2024-01-16 | 11.49 | 11.62 | 11.34 | 11.62 | +1.4% | 224,953 | 258,854,431 |
| 2024-01-15 | 11.52 | 11.59 | 11.38 | 11.46 | -0.35% | 197,290 | 226,519,491 |
| 2024-01-12 | 11.45 | 11.59 | 11.39 | 11.5 | +0.44% | 153,585 | 176,495,679 |
| 2024-01-11 | 11.58 | 11.6 | 11.31 | 11.45 | -0.78% | 327,892 | 374,774,630 |
| 2024-01-10 | 11.73 | 11.83 | 11.52 | 11.54 | -1.87% | 259,454 | 301,292,127 |
| 2024-01-09 | 11.55 | 11.85 | 11.49 | 11.76 | +0.94% | 254,107 | 296,808,417 |
| 2024-01-08 | 11.55 | 11.78 | 11.44 | 11.65 | +0.26% | 288,392 | 335,681,839 |
| 2024-01-05 | 11.7 | 11.88 | 11.55 | 11.62 | -0.34% | 317,286 | 371,250,756 |
| 2024-01-04 | 11.65 | 11.75 | 11.53 | 11.66 | +0.6% | 260,923 | 303,469,229 |
| 2024-01-03 | 11.45 | 11.71 | 11.4 | 11.59 | +0.87% | 355,590 | 411,709,435 |
| 2024-01-02 | 11.03 | 11.59 | 11.03 | 11.49 | +4.08% | 452,891 | 517,025,811 |
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：