股票概览
8.26
-0.24%
-0.02
8.27
开盘价
8.33
最高价
8.11
最低价
182,218
成交量
数据更新至: 2025-03-25
技术指标
8.22
MA5 (5日均线)
8.23
MA10 (10日均线)
8.13
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 | 8.27 | 8.33 | 8.11 | 8.26 | -0.24% | 182,218 | 149,328,837 |
| 2025-03-24 | 8.15 | 8.55 | 8.1 | 8.28 | +2.1% | 445,977 | 370,662,190 |
| 2025-03-21 | 8.16 | 8.2 | 8.09 | 8.11 | -1.7% | 156,679 | 127,431,169 |
| 2025-03-20 | 8.2 | 8.29 | 8.2 | 8.25 | +0.36% | 140,367 | 115,729,449 |
| 2025-03-19 | 8.27 | 8.3 | 8.19 | 8.22 | -0.6% | 137,294 | 113,023,139 |
| 2025-03-18 | 8.3 | 8.34 | 8.24 | 8.27 | -0.36% | 154,109 | 127,645,866 |
| 2025-03-17 | 8.33 | 8.45 | 8.29 | 8.3 | +0.48% | 292,403 | 244,453,654 |
| 2025-03-14 | 8.16 | 8.28 | 8.12 | 8.26 | +1.35% | 216,458 | 177,848,086 |
| 2025-03-13 | 8.18 | 8.2 | 8.05 | 8.15 | -0.37% | 203,564 | 164,980,742 |
| 2025-03-12 | 8.33 | 8.35 | 8.17 | 8.18 | -0.24% | 329,864 | 272,264,168 |
| 2025-03-11 | 8.05 | 8.23 | 8.01 | 8.2 | +0.74% | 201,814 | 164,947,308 |
| 2025-03-10 | 8.15 | 8.21 | 8.08 | 8.14 | -0.12% | 210,199 | 171,118,128 |
| 2025-03-07 | 8.06 | 8.23 | 7.98 | 8.15 | +1.24% | 399,290 | 323,838,993 |
| 2025-03-06 | 7.93 | 8.12 | 7.88 | 8.05 | +1.51% | 318,217 | 255,669,771 |
| 2025-03-05 | 7.91 | 8.05 | 7.85 | 7.93 | 0% | 204,341 | 162,096,837 |
| 2025-03-04 | 7.83 | 7.95 | 7.79 | 7.93 | +0.76% | 137,925 | 108,647,871 |
| 2025-03-03 | 7.88 | 7.99 | 7.86 | 7.87 | -0.25% | 154,370 | 122,192,008 |
| 2025-02-28 | 7.96 | 8.06 | 7.86 | 7.89 | -1.5% | 222,974 | 176,979,379 |
| 2025-02-27 | 8.07 | 8.1 | 7.9 | 8.01 | -0.62% | 282,065 | 225,702,457 |
| 2025-02-26 | 8.07 | 8.12 | 8.02 | 8.06 | +0.12% | 238,816 | 192,470,927 |
| 2025-02-25 | 8.11 | 8.2 | 8.02 | 8.05 | -3.36% | 489,020 | 394,830,215 |
| 2025-02-24 | 7.91 | 8.55 | 7.85 | 8.33 | +4.78% | 733,597 | 604,899,217 |
| 2025-02-21 | 7.9 | 7.98 | 7.82 | 7.95 | +0.25% | 195,160 | 154,488,441 |
| 2025-02-20 | 7.85 | 7.95 | 7.83 | 7.93 | +0.63% | 154,927 | 122,326,248 |
| 2025-02-19 | 7.77 | 7.9 | 7.72 | 7.88 | +1.42% | 194,081 | 151,202,840 |
| 2025-02-18 | 8.03 | 8.03 | 7.75 | 7.77 | -3.24% | 264,932 | 208,291,806 |
| 2025-02-17 | 8.05 | 8.1 | 7.98 | 8.03 | 0% | 265,193 | 212,951,851 |
| 2025-02-14 | 8.02 | 8.1 | 7.98 | 8.03 | -0.25% | 206,690 | 166,243,113 |
| 2025-02-13 | 8.09 | 8.15 | 8.01 | 8.05 | -0.25% | 259,769 | 209,801,666 |
| 2025-02-12 | 8.04 | 8.17 | 8.02 | 8.07 | +0.12% | 225,792 | 182,896,096 |
| 2025-02-11 | 8.15 | 8.16 | 7.96 | 8.06 | -0.74% | 239,528 | 192,520,457 |
| 2025-02-10 | 8.13 | 8.28 | 8.07 | 8.12 | -0.49% | 370,795 | 301,718,524 |
| 2025-02-07 | 8.02 | 8.25 | 7.97 | 8.16 | +2% | 320,036 | 259,867,156 |
| 2025-02-06 | 7.83 | 8.04 | 7.78 | 8 | +1.91% | 242,683 | 192,627,372 |
| 2025-02-05 | 7.82 | 7.89 | 7.78 | 7.85 | +0.64% | 165,827 | 129,954,230 |
| 2025-01-27 | 7.74 | 7.88 | 7.74 | 7.8 | +0.26% | 190,615 | 149,295,367 |
| 2025-01-24 | 7.74 | 7.84 | 7.63 | 7.78 | +2.1% | 203,124 | 157,344,015 |
| 2025-01-23 | 7.7 | 7.8 | 7.62 | 7.62 | +0.26% | 145,548 | 112,331,617 |
| 2025-01-22 | 7.68 | 7.68 | 7.57 | 7.6 | -1.3% | 104,554 | 79,617,183 |
| 2025-01-21 | 7.78 | 7.83 | 7.65 | 7.7 | -0.52% | 128,991 | 99,487,130 |
| 2025-01-20 | 7.77 | 7.85 | 7.72 | 7.74 | +1.04% | 189,220 | 147,344,588 |
| 2025-01-17 | 7.62 | 7.72 | 7.5 | 7.66 | +0.66% | 169,757 | 129,297,852 |
| 2025-01-16 | 7.61 | 7.77 | 7.55 | 7.61 | +0.53% | 195,473 | 149,590,013 |
| 2025-01-15 | 7.57 | 7.65 | 7.5 | 7.57 | -0.53% | 174,338 | 131,847,605 |
| 2025-01-14 | 7.48 | 7.63 | 7.33 | 7.61 | +4.39% | 295,571 | 221,948,228 |
| 2025-01-13 | 7.24 | 7.32 | 7.16 | 7.29 | -0.14% | 135,186 | 98,061,154 |
| 2025-01-10 | 7.57 | 7.63 | 7.3 | 7.3 | -3.69% | 182,440 | 135,860,972 |
| 2025-01-09 | 7.59 | 7.66 | 7.53 | 7.58 | -0.26% | 145,867 | 110,780,675 |
| 2025-01-08 | 7.7 | 7.73 | 7.43 | 7.6 | -1.68% | 245,988 | 186,622,158 |
| 2025-01-07 | 7.69 | 7.73 | 7.62 | 7.73 | +0.78% | 142,402 | 109,326,684 |
| 2025-01-06 | 7.78 | 7.8 | 7.58 | 7.67 | -1.16% | 207,614 | 159,211,121 |
| 2025-01-03 | 8.19 | 8.22 | 7.72 | 7.76 | -4.67% | 368,378 | 291,665,963 |
| 2025-01-02 | 8.23 | 8.52 | 8.07 | 8.14 | -1.57% | 338,115 | 280,237,158 |
| 2024-12-31 | 8.39 | 8.53 | 8.27 | 8.27 | -0.96% | 277,405 | 233,000,776 |
| 2024-12-30 | 8.54 | 8.56 | 8.3 | 8.35 | -3.02% | 347,965 | 292,189,574 |
| 2024-12-27 | 8.66 | 8.79 | 8.52 | 8.61 | -0.58% | 273,762 | 237,079,423 |
| 2024-12-26 | 8.44 | 8.93 | 8.43 | 8.66 | +2.85% | 446,497 | 387,899,560 |
| 2024-12-25 | 8.63 | 8.66 | 8.35 | 8.42 | -2.09% | 295,819 | 250,110,426 |
| 2024-12-24 | 8.6 | 8.71 | 8.48 | 8.6 | 0% | 344,992 | 296,440,733 |
| 2024-12-23 | 9.01 | 9.05 | 8.59 | 8.6 | -4.87% | 549,311 | 479,580,961 |
| 2024-12-20 | 9.25 | 9.4 | 9 | 9.04 | -1.53% | 615,382 | 565,202,285 |
| 2024-12-19 | 9.51 | 9.65 | 9.05 | 9.18 | -5.65% | 1,086,705 | 1,003,743,346 |
| 2024-12-18 | 9.8 | 10.47 | 9.52 | 9.73 | -4.04% | 1,307,689 | 1,281,218,644 |
| 2024-12-17 | 10.89 | 10.89 | 10.1 | 10.14 | +2.42% | 2,121,590 | 2,247,910,616 |
| 2024-12-16 | 9.23 | 9.9 | 9.04 | 9.9 | +10% | 850,021 | 805,433,347 |
| 2024-12-13 | 9.06 | 9.3 | 8.98 | 9 | -0.11% | 682,370 | 623,800,591 |
| 2024-12-12 | 8.9 | 9.02 | 8.75 | 9.01 | +1.12% | 315,666 | 280,695,163 |
| 2024-12-11 | 8.56 | 9.01 | 8.54 | 8.91 | +4.09% | 450,873 | 396,275,012 |
| 2024-12-10 | 8.76 | 8.77 | 8.54 | 8.56 | 0% | 210,273 | 182,063,848 |
| 2024-12-09 | 8.67 | 8.75 | 8.48 | 8.56 | -1.5% | 208,087 | 178,823,228 |
| 2024-12-06 | 8.75 | 8.88 | 8.59 | 8.69 | -0.34% | 307,109 | 267,300,983 |
| 2024-12-05 | 8.42 | 8.78 | 8.35 | 8.72 | +3.56% | 344,019 | 297,378,518 |
| 2024-12-04 | 8.58 | 8.61 | 8.36 | 8.42 | -2.32% | 209,775 | 177,868,059 |
| 2024-12-03 | 8.6 | 8.76 | 8.45 | 8.62 | +0.35% | 260,643 | 224,195,816 |
| 2024-12-02 | 8.41 | 8.68 | 8.4 | 8.59 | +2.14% | 268,285 | 230,128,563 |
| 2024-11-29 | 8.37 | 8.5 | 8.26 | 8.41 | +0.24% | 224,936 | 188,439,204 |
| 2024-11-28 | 8.28 | 8.53 | 8.26 | 8.39 | +1.08% | 256,245 | 215,503,676 |
| 2024-11-27 | 8.17 | 8.31 | 7.95 | 8.3 | +1.97% | 259,129 | 211,397,773 |
| 2024-11-26 | 8.05 | 8.47 | 8.02 | 8.14 | +1.12% | 281,368 | 231,847,697 |
| 2024-11-25 | 7.93 | 8.07 | 7.84 | 8.05 | +1.39% | 166,330 | 132,476,552 |
| 2024-11-22 | 8.09 | 8.38 | 7.93 | 7.94 | -1.85% | 259,265 | 212,217,179 |
| 2024-11-21 | 8.1 | 8.14 | 8.04 | 8.09 | -0.49% | 123,346 | 99,829,618 |
| 2024-11-20 | 8.07 | 8.15 | 8.02 | 8.13 | +0.62% | 161,317 | 130,303,698 |
| 2024-11-19 | 7.98 | 8.09 | 7.89 | 8.08 | +1.25% | 145,719 | 116,510,313 |
| 2024-11-18 | 8.06 | 8.2 | 7.88 | 7.98 | -0.75% | 222,672 | 178,909,367 |
| 2024-11-15 | 8.1 | 8.28 | 8.04 | 8.04 | -0.74% | 224,287 | 183,084,094 |
| 2024-11-14 | 8.39 | 8.43 | 8.07 | 8.1 | -3.57% | 231,094 | 189,667,128 |
| 2024-11-13 | 8.34 | 8.45 | 8.24 | 8.4 | +0.24% | 177,793 | 148,740,065 |
| 2024-11-12 | 8.58 | 8.61 | 8.31 | 8.38 | -2.56% | 255,294 | 216,201,528 |
| 2024-11-11 | 8.4 | 8.76 | 8.4 | 8.6 | +1.78% | 291,312 | 249,839,122 |
| 2024-11-08 | 8.7 | 8.78 | 8.42 | 8.45 | -1.63% | 308,767 | 264,465,305 |
| 2024-11-07 | 8.29 | 8.65 | 8.27 | 8.59 | +2.87% | 289,063 | 247,031,615 |
| 2024-11-06 | 8.24 | 8.54 | 8.16 | 8.35 | +0.97% | 283,221 | 236,235,657 |
| 2024-11-05 | 8.12 | 8.3 | 8.06 | 8.27 | +1.97% | 231,045 | 189,743,830 |
| 2024-11-04 | 8.03 | 8.11 | 7.95 | 8.11 | +1.5% | 118,536 | 95,370,505 |
| 2024-11-01 | 8.15 | 8.2 | 7.91 | 7.99 | -2.44% | 184,897 | 148,400,296 |
| 2024-10-31 | 8.08 | 8.22 | 8.04 | 8.19 | +0.49% | 189,321 | 154,103,423 |
| 2024-10-30 | 7.86 | 8.15 | 7.85 | 8.15 | +2.9% | 254,575 | 204,315,173 |
| 2024-10-29 | 8.23 | 8.25 | 7.88 | 7.92 | -3.65% | 279,753 | 223,873,726 |
| 2024-10-28 | 7.98 | 8.23 | 7.91 | 8.22 | +3.92% | 283,262 | 229,972,916 |
| 2024-10-25 | 7.68 | 7.92 | 7.68 | 7.91 | +2.73% | 218,738 | 171,393,207 |
| 2024-10-24 | 7.64 | 7.71 | 7.63 | 7.7 | 0% | 100,688 | 77,189,713 |
| 2024-10-23 | 7.76 | 7.82 | 7.65 | 7.7 | -0.39% | 184,022 | 142,054,500 |
| 2024-10-22 | 7.62 | 7.83 | 7.57 | 7.73 | +1.71% | 246,172 | 189,462,827 |
| 2024-10-21 | 7.59 | 7.71 | 7.54 | 7.6 | +0.26% | 176,792 | 134,820,413 |
| 2024-10-18 | 7.43 | 7.72 | 7.36 | 7.58 | +1.88% | 232,692 | 175,781,652 |
| 2024-10-17 | 7.66 | 7.69 | 7.44 | 7.44 | -2.62% | 154,819 | 116,851,387 |
| 2024-10-16 | 7.5 | 7.74 | 7.47 | 7.64 | +1.33% | 159,782 | 121,818,938 |
| 2024-10-15 | 7.82 | 7.83 | 7.52 | 7.54 | -3.33% | 269,242 | 206,821,253 |
| 2024-10-14 | 7.84 | 7.87 | 7.64 | 7.8 | -0.26% | 174,476 | 135,696,614 |
| 2024-10-11 | 8 | 8.18 | 7.71 | 7.82 | -2.86% | 193,595 | 153,366,127 |
| 2024-10-10 | 7.83 | 8.28 | 7.67 | 8.05 | +3.34% | 332,929 | 267,383,573 |
| 2024-10-09 | 8.36 | 8.36 | 7.77 | 7.79 | -8.14% | 334,732 | 269,237,279 |
| 2024-10-08 | 8.93 | 8.98 | 8.1 | 8.48 | +3.92% | 491,341 | 420,780,211 |
| 2024-09-30 | 7.86 | 8.23 | 7.7 | 8.16 | +7.51% | 434,760 | 348,742,054 |
| 2024-09-27 | 7.4 | 7.6 | 7.33 | 7.59 | +3.69% | 182,258 | 136,433,232 |
| 2024-09-26 | 7.08 | 7.33 | 7.04 | 7.32 | +3.98% | 179,049 | 128,801,716 |
| 2024-09-25 | 7.05 | 7.2 | 7.04 | 7.04 | +1.15% | 148,780 | 105,972,790 |
| 2024-09-24 | 6.8 | 6.97 | 6.77 | 6.96 | +3.11% | 133,357 | 91,900,028 |
| 2024-09-23 | 6.73 | 6.8 | 6.71 | 6.75 | +0.15% | 60,778 | 41,106,299 |
| 2024-09-20 | 6.75 | 6.76 | 6.67 | 6.74 | +0.3% | 63,711 | 42,805,986 |
| 2024-09-19 | 6.55 | 6.8 | 6.55 | 6.72 | +2.44% | 114,741 | 76,894,086 |
| 2024-09-18 | 6.59 | 6.59 | 6.44 | 6.56 | -0.3% | 67,762 | 44,104,528 |
| 2024-09-13 | 6.59 | 6.63 | 6.55 | 6.58 | 0% | 49,759 | 32,814,890 |
| 2024-09-12 | 6.62 | 6.68 | 6.57 | 6.58 | -0.3% | 52,985 | 35,045,770 |
| 2024-09-11 | 6.65 | 6.66 | 6.54 | 6.6 | -0.75% | 54,194 | 35,795,810 |
| 2024-09-10 | 6.65 | 6.68 | 6.48 | 6.65 | +0.3% | 86,203 | 56,667,533 |
| 2024-09-09 | 6.6 | 6.7 | 6.56 | 6.63 | -0.15% | 63,330 | 42,018,436 |
| 2024-09-06 | 6.73 | 6.75 | 6.64 | 6.64 | -1.48% | 53,640 | 35,847,072 |
| 2024-09-05 | 6.67 | 6.79 | 6.66 | 6.74 | +1.66% | 69,151 | 46,533,228 |
| 2024-09-04 | 6.7 | 6.72 | 6.61 | 6.63 | -1.04% | 47,508 | 31,637,992 |
| 2024-09-03 | 6.66 | 6.79 | 6.66 | 6.7 | +0.45% | 65,099 | 43,746,428 |
| 2024-09-02 | 6.76 | 6.8 | 6.66 | 6.67 | -1.77% | 78,265 | 52,733,510 |
| 2024-08-30 | 6.66 | 6.89 | 6.66 | 6.79 | +1.95% | 115,271 | 78,295,859 |
| 2024-08-29 | 6.55 | 6.68 | 6.53 | 6.66 | +1.22% | 62,030 | 41,147,061 |
| 2024-08-28 | 6.56 | 6.67 | 6.5 | 6.58 | +0.46% | 77,383 | 50,974,011 |
| 2024-08-27 | 6.8 | 6.81 | 6.5 | 6.55 | -3.68% | 140,489 | 92,675,540 |
| 2024-08-26 | 6.78 | 6.88 | 6.76 | 6.8 | +0.15% | 63,454 | 43,219,164 |
| 2024-08-23 | 6.77 | 6.82 | 6.69 | 6.79 | 0% | 65,766 | 44,506,616 |
| 2024-08-22 | 6.96 | 6.98 | 6.75 | 6.79 | -2.16% | 81,467 | 55,713,155 |
| 2024-08-21 | 6.96 | 7.05 | 6.94 | 6.94 | -0.43% | 51,129 | 35,689,537 |
| 2024-08-20 | 7.06 | 7.1 | 6.92 | 6.97 | -1.55% | 89,493 | 62,551,971 |
| 2024-08-19 | 7.09 | 7.16 | 7.05 | 7.08 | -0.28% | 71,189 | 50,566,808 |
| 2024-08-16 | 7.2 | 7.22 | 7.09 | 7.1 | -1.25% | 70,342 | 50,327,265 |
| 2024-08-15 | 7.09 | 7.27 | 7.03 | 7.19 | +1.41% | 104,810 | 75,331,820 |
| 2024-08-14 | 7.08 | 7.15 | 7.05 | 7.09 | +0.14% | 66,124 | 46,973,185 |
| 2024-08-13 | 7.05 | 7.11 | 6.98 | 7.08 | 0% | 73,424 | 51,626,679 |
| 2024-08-12 | 7.39 | 7.39 | 7.04 | 7.08 | -3.8% | 154,663 | 110,568,696 |
| 2024-08-09 | 7.42 | 7.49 | 7.35 | 7.36 | -0.41% | 93,998 | 69,799,792 |
| 2024-08-08 | 7.35 | 7.45 | 7.29 | 7.39 | 0% | 102,490 | 75,525,205 |
| 2024-08-07 | 7.49 | 7.49 | 7.38 | 7.39 | -1.47% | 104,671 | 77,585,639 |
| 2024-08-06 | 7.37 | 7.51 | 7.36 | 7.5 | +2.32% | 148,441 | 110,302,188 |
| 2024-08-05 | 7.59 | 7.65 | 7.32 | 7.33 | -1.08% | 225,239 | 168,941,679 |
| 2024-08-02 | 7.49 | 7.55 | 7.41 | 7.41 | -1.46% | 100,064 | 74,812,481 |
| 2024-08-01 | 7.64 | 7.68 | 7.46 | 7.52 | -1.44% | 124,094 | 93,576,199 |
| 2024-07-31 | 7.37 | 7.65 | 7.35 | 7.63 | +3.53% | 180,715 | 136,820,057 |
| 2024-07-30 | 7.31 | 7.38 | 7.23 | 7.37 | +0.68% | 86,008 | 63,033,284 |
| 2024-07-29 | 7.46 | 7.49 | 7.22 | 7.32 | -2.4% | 136,795 | 100,245,284 |
| 2024-07-26 | 7.41 | 7.52 | 7.38 | 7.5 | +1.21% | 113,924 | 84,869,657 |
| 2024-07-25 | 7.23 | 7.5 | 7.21 | 7.41 | +1.93% | 125,824 | 92,596,647 |
| 2024-07-24 | 7.38 | 7.43 | 7.25 | 7.27 | -1.62% | 109,230 | 79,963,274 |
| 2024-07-23 | 7.65 | 7.65 | 7.39 | 7.39 | -3.9% | 146,275 | 110,050,192 |
| 2024-07-22 | 7.55 | 7.74 | 7.52 | 7.69 | +1.59% | 140,671 | 107,798,181 |
| 2024-07-19 | 7.44 | 7.62 | 7.4 | 7.57 | +1.61% | 138,817 | 104,251,535 |
| 2024-07-18 | 7.36 | 7.56 | 7.29 | 7.45 | +0.27% | 166,946 | 124,276,522 |
| 2024-07-17 | 7.46 | 7.5 | 7.37 | 7.43 | -0.4% | 87,504 | 64,960,385 |
| 2024-07-16 | 7.53 | 7.55 | 7.42 | 7.46 | -1.06% | 86,731 | 64,841,138 |
| 2024-07-15 | 7.53 | 7.64 | 7.51 | 7.54 | +0.27% | 117,888 | 89,220,258 |
| 2024-07-12 | 7.49 | 7.58 | 7.46 | 7.52 | +0.4% | 85,784 | 64,541,129 |
| 2024-07-11 | 7.39 | 7.5 | 7.35 | 7.49 | +2.74% | 123,693 | 92,086,674 |
| 2024-07-10 | 7.34 | 7.41 | 7.23 | 7.29 | -0.41% | 100,205 | 73,297,979 |
| 2024-07-09 | 7.23 | 7.35 | 7.04 | 7.32 | +1.67% | 126,895 | 91,481,530 |
| 2024-07-08 | 7.55 | 7.56 | 7.17 | 7.2 | -4.38% | 147,131 | 107,173,200 |
| 2024-07-05 | 7.39 | 7.54 | 7.33 | 7.53 | +1.89% | 102,535 | 76,516,760 |
| 2024-07-04 | 7.73 | 7.73 | 7.35 | 7.39 | -4.27% | 172,311 | 128,816,687 |
| 2024-07-03 | 7.7 | 7.84 | 7.67 | 7.72 | +0.39% | 114,814 | 88,889,396 |
| 2024-07-02 | 7.66 | 7.72 | 7.62 | 7.69 | +0.39% | 96,499 | 74,145,047 |
| 2024-07-01 | 7.7 | 7.75 | 7.63 | 7.66 | -0.39% | 137,174 | 105,444,064 |
| 2024-06-28 | 7.68 | 7.82 | 7.65 | 7.69 | +0.26% | 99,712 | 77,222,126 |
| 2024-06-27 | 7.84 | 7.86 | 7.67 | 7.67 | -2.42% | 116,051 | 89,784,098 |
| 2024-06-26 | 7.47 | 7.88 | 7.42 | 7.86 | +5.65% | 170,940 | 130,824,640 |
| 2024-06-25 | 7.44 | 7.53 | 7.39 | 7.44 | 0% | 105,899 | 78,884,287 |
| 2024-06-24 | 7.7 | 7.73 | 7.4 | 7.44 | -4% | 142,260 | 106,932,361 |
| 2024-06-21 | 7.72 | 7.85 | 7.68 | 7.75 | 0% | 99,842 | 77,568,051 |
| 2024-06-20 | 7.98 | 8 | 7.73 | 7.75 | -2.88% | 168,011 | 131,467,478 |
| 2024-06-19 | 8.25 | 8.25 | 7.97 | 7.98 | -2.8% | 150,494 | 121,577,817 |
| 2024-06-18 | 8.2 | 8.33 | 8.16 | 8.21 | +0.24% | 129,524 | 106,686,685 |
| 2024-06-17 | 8.2 | 8.33 | 8.07 | 8.19 | -0.97% | 174,328 | 143,102,186 |
| 2024-06-14 | 8.65 | 8.7 | 8.27 | 8.27 | -3.95% | 303,232 | 255,792,074 |
| 2024-06-13 | 8.79 | 8.88 | 8.57 | 8.61 | -2.38% | 151,176 | 131,670,898 |
| 2024-06-12 | 8.77 | 8.95 | 8.75 | 8.82 | +0.57% | 122,835 | 108,554,533 |
| 2024-06-11 | 8.73 | 8.79 | 8.56 | 8.77 | 0% | 116,722 | 101,512,789 |
| 2024-06-07 | 8.69 | 8.81 | 8.57 | 8.77 | +1.39% | 156,349 | 136,160,019 |
| 2024-06-06 | 8.85 | 8.88 | 8.46 | 8.65 | -2.04% | 241,428 | 208,463,897 |
| 2024-06-05 | 9.04 | 9.05 | 8.77 | 8.83 | -2.97% | 160,706 | 142,959,590 |
| 2024-06-04 | 9.17 | 9.18 | 8.94 | 9.1 | -0.22% | 162,130 | 146,438,970 |
| 2024-06-03 | 9.1 | 9.19 | 8.93 | 9.12 | +0.11% | 182,602 | 165,598,748 |
| 2024-05-31 | 8.84 | 9.3 | 8.84 | 9.11 | +3.41% | 248,432 | 226,060,336 |
| 2024-05-30 | 8.82 | 8.93 | 8.75 | 8.81 | -0.79% | 100,231 | 88,662,317 |
| 2024-05-29 | 8.97 | 9 | 8.83 | 8.88 | -0.78% | 117,791 | 104,828,981 |
| 2024-05-28 | 9.03 | 9.15 | 8.91 | 8.95 | -1.1% | 123,725 | 111,468,974 |
| 2024-05-27 | 8.99 | 9.3 | 8.95 | 9.05 | +1% | 163,881 | 148,666,572 |
| 2024-05-24 | 8.88 | 9.15 | 8.88 | 8.96 | +0.9% | 142,605 | 128,243,758 |
| 2024-05-23 | 9.12 | 9.12 | 8.84 | 8.88 | -2.74% | 187,686 | 168,006,713 |
| 2024-05-22 | 9.15 | 9.25 | 9.1 | 9.13 | -0.54% | 122,205 | 112,064,150 |
| 2024-05-21 | 9.23 | 9.29 | 9.14 | 9.18 | -0.97% | 120,281 | 110,676,067 |
| 2024-05-20 | 9.4 | 9.49 | 9.23 | 9.27 | -1.7% | 235,876 | 220,251,939 |
| 2024-05-17 | 9.2 | 9.44 | 9.12 | 9.43 | +3.17% | 271,515 | 253,283,428 |
| 2024-05-16 | 9.2 | 9.31 | 9.09 | 9.14 | -1.3% | 166,785 | 153,312,331 |
| 2024-05-15 | 9.24 | 9.33 | 9.16 | 9.26 | +0.22% | 204,172 | 188,568,153 |
| 2024-05-14 | 9.1 | 9.35 | 9.07 | 9.24 | +1.54% | 197,783 | 182,296,702 |
| 2024-05-13 | 9.06 | 9.2 | 8.98 | 9.1 | -0.44% | 113,948 | 103,580,192 |
| 2024-05-10 | 9.08 | 9.2 | 9 | 9.14 | +0.77% | 178,759 | 162,747,696 |
| 2024-05-09 | 9.05 | 9.17 | 9.05 | 9.07 | -0.66% | 178,913 | 162,708,877 |
| 2024-05-08 | 9.21 | 9.42 | 9.12 | 9.13 | -1.62% | 292,189 | 269,978,868 |
| 2024-05-07 | 8.98 | 9.4 | 8.98 | 9.28 | +2.43% | 253,951 | 234,912,787 |
| 2024-05-06 | 9.17 | 9.28 | 8.95 | 9.06 | 0% | 247,961 | 225,126,267 |
| 2024-04-30 | 8.99 | 9.18 | 8.93 | 9.06 | +0.67% | 250,143 | 226,975,657 |
| 2024-04-29 | 8.68 | 9.03 | 8.66 | 9 | +4.53% | 309,717 | 276,090,659 |
| 2024-04-26 | 8.53 | 8.65 | 8.51 | 8.61 | +0.47% | 158,181 | 135,998,004 |
| 2024-04-25 | 8.63 | 8.69 | 8.55 | 8.57 | -0.7% | 119,695 | 103,157,955 |
| 2024-04-24 | 8.56 | 8.68 | 8.48 | 8.63 | +0.58% | 170,281 | 146,188,176 |
| 2024-04-23 | 8.4 | 8.71 | 8.38 | 8.58 | +2.51% | 227,379 | 195,065,697 |
| 2024-04-22 | 8.26 | 8.5 | 8.19 | 8.37 | +0.48% | 155,384 | 129,693,941 |
| 2024-04-19 | 8.35 | 8.53 | 8.28 | 8.33 | -0.83% | 128,594 | 107,786,929 |
| 2024-04-18 | 8.34 | 8.55 | 8.26 | 8.4 | +0.84% | 157,759 | 132,513,673 |
| 2024-04-17 | 7.99 | 8.34 | 7.97 | 8.33 | +5.18% | 156,896 | 128,752,960 |
| 2024-04-16 | 8.2 | 8.33 | 7.91 | 7.92 | -4.35% | 189,388 | 153,222,350 |
| 2024-04-15 | 8.15 | 8.38 | 7.88 | 8.28 | +1.22% | 230,913 | 188,907,527 |
| 2024-04-12 | 8.44 | 8.47 | 8.17 | 8.18 | -3.76% | 198,566 | 164,484,368 |
| 2024-04-11 | 8.43 | 8.53 | 8.23 | 8.5 | +1.31% | 235,740 | 197,686,512 |
| 2024-04-10 | 8.35 | 8.8 | 8.28 | 8.39 | +0.48% | 319,504 | 271,701,750 |
| 2024-04-09 | 8.33 | 8.4 | 8.22 | 8.35 | +0.36% | 81,738 | 68,011,991 |
| 2024-04-08 | 8.42 | 8.48 | 8.31 | 8.32 | -0.83% | 102,247 | 85,735,868 |
| 2024-04-03 | 8.5 | 8.51 | 8.29 | 8.39 | -1.29% | 112,283 | 94,018,079 |
| 2024-04-02 | 8.51 | 8.52 | 8.36 | 8.5 | +0.24% | 88,823 | 75,123,240 |
| 2024-04-01 | 8.33 | 8.51 | 8.33 | 8.48 | +2.29% | 124,145 | 104,750,775 |
| 2024-03-29 | 8.09 | 8.3 | 8.02 | 8.29 | +2.09% | 103,315 | 84,214,606 |
| 2024-03-28 | 8.04 | 8.22 | 8 | 8.12 | +1.63% | 112,733 | 91,703,634 |
| 2024-03-27 | 8.29 | 8.31 | 7.97 | 7.99 | -3.62% | 136,763 | 110,926,873 |
| 2024-03-26 | 8.39 | 8.44 | 8.2 | 8.29 | -1.31% | 120,717 | 100,415,695 |
| 2024-03-25 | 8.57 | 8.63 | 8.37 | 8.4 | -1.87% | 136,597 | 116,286,189 |
| 2024-03-22 | 8.47 | 8.64 | 8.36 | 8.56 | +0.71% | 157,848 | 134,197,026 |
| 2024-03-21 | 8.45 | 8.57 | 8.39 | 8.5 | +0.47% | 114,992 | 97,564,900 |
| 2024-03-20 | 8.23 | 8.52 | 8.21 | 8.46 | +2.79% | 158,312 | 132,826,655 |
| 2024-03-19 | 8.31 | 8.35 | 8.23 | 8.23 | -1.32% | 96,517 | 79,944,459 |
| 2024-03-18 | 8.28 | 8.35 | 8.23 | 8.34 | +0.97% | 124,977 | 103,528,821 |
| 2024-03-15 | 8.15 | 8.26 | 8.13 | 8.26 | +0.98% | 85,239 | 69,863,436 |
| 2024-03-14 | 8.25 | 8.25 | 8.08 | 8.18 | -0.73% | 103,466 | 84,495,607 |
| 2024-03-13 | 8.23 | 8.28 | 8.12 | 8.24 | +0.86% | 145,707 | 119,465,912 |
| 2024-03-12 | 8.01 | 8.26 | 8 | 8.17 | +2.25% | 174,943 | 142,249,900 |
| 2024-03-11 | 7.93 | 8 | 7.85 | 7.99 | +0.88% | 95,852 | 76,008,089 |
| 2024-03-08 | 7.89 | 7.94 | 7.81 | 7.92 | +0.13% | 88,972 | 70,133,547 |
| 2024-03-07 | 8.01 | 8.07 | 7.89 | 7.91 | -1.37% | 112,360 | 89,648,156 |
| 2024-03-06 | 8.01 | 8.1 | 7.94 | 8.02 | -0.37% | 98,330 | 78,895,017 |
| 2024-03-05 | 8.08 | 8.1 | 7.98 | 8.05 | -0.62% | 100,361 | 80,729,283 |
| 2024-03-04 | 8.15 | 8.18 | 7.93 | 8.1 | 0% | 131,641 | 106,073,375 |
| 2024-03-01 | 8.1 | 8.17 | 7.99 | 8.1 | +0.37% | 119,695 | 96,650,807 |
| 2024-02-29 | 7.87 | 8.08 | 7.83 | 8.07 | +3.07% | 142,373 | 113,789,750 |
| 2024-02-28 | 8.18 | 8.34 | 7.83 | 7.83 | -4.28% | 241,865 | 196,239,788 |
| 2024-02-27 | 7.98 | 8.18 | 7.95 | 8.18 | +2.12% | 137,842 | 111,687,421 |
| 2024-02-26 | 8.1 | 8.14 | 7.97 | 8.01 | -1.23% | 168,576 | 135,693,861 |
| 2024-02-23 | 7.89 | 8.12 | 7.8 | 8.11 | +3.18% | 222,054 | 177,005,292 |
| 2024-02-22 | 7.88 | 7.97 | 7.79 | 7.86 | +0.26% | 168,860 | 132,627,781 |
| 2024-02-21 | 7.63 | 8.07 | 7.6 | 7.84 | +2.22% | 243,367 | 191,296,487 |
| 2024-02-20 | 7.59 | 7.7 | 7.53 | 7.67 | +0.92% | 153,808 | 117,427,718 |
| 2024-02-19 | 7.59 | 7.76 | 7.52 | 7.6 | +1.33% | 205,207 | 156,769,204 |
| 2024-02-08 | 7.33 | 7.65 | 7.29 | 7.5 | +3.16% | 210,250 | 158,284,354 |
| 2024-02-07 | 7.09 | 7.35 | 7.01 | 7.27 | +2.68% | 241,816 | 175,446,883 |
| 2024-02-06 | 6.33 | 7.21 | 6.25 | 7.08 | +6.79% | 276,464 | 188,150,377 |
| 2024-02-05 | 7.2 | 7.29 | 6.63 | 6.63 | -10.04% | 392,752 | 266,492,842 |
| 2024-02-02 | 7.45 | 7.9 | 7.12 | 7.37 | -0.14% | 293,887 | 221,849,578 |
| 2024-02-01 | 7.62 | 7.71 | 7.3 | 7.38 | -4.28% | 270,389 | 201,931,852 |
| 2024-01-31 | 7.61 | 8.05 | 7.42 | 7.71 | +0.65% | 341,795 | 263,986,446 |
| 2024-01-30 | 7.8 | 7.92 | 7.6 | 7.66 | -3.53% | 174,669 | 135,587,877 |
| 2024-01-29 | 8.12 | 8.23 | 7.9 | 7.94 | -1.73% | 257,548 | 207,391,769 |
| 2024-01-26 | 8.06 | 8.18 | 8 | 8.08 | -0.12% | 266,840 | 215,812,379 |
| 2024-01-25 | 7.49 | 8.17 | 7.46 | 8.09 | +7.87% | 365,150 | 288,826,885 |
| 2024-01-24 | 7.23 | 7.51 | 7.23 | 7.5 | +4.02% | 182,878 | 134,814,130 |
| 2024-01-23 | 7.02 | 7.25 | 6.94 | 7.21 | +2.71% | 124,859 | 88,652,908 |
| 2024-01-22 | 7.41 | 7.44 | 6.98 | 7.02 | -5.39% | 154,730 | 111,438,322 |
| 2024-01-19 | 7.55 | 7.59 | 7.38 | 7.42 | -2.5% | 179,155 | 134,011,233 |
| 2024-01-18 | 7.48 | 7.64 | 7.31 | 7.61 | +1.47% | 278,934 | 209,124,879 |
| 2024-01-17 | 7.71 | 7.85 | 7.5 | 7.5 | +1.63% | 433,975 | 332,877,018 |
| 2024-01-16 | 7.53 | 7.53 | 7.26 | 7.38 | -1.99% | 155,168 | 114,291,524 |
| 2024-01-15 | 7.48 | 7.6 | 7.43 | 7.53 | +0.27% | 75,740 | 57,061,939 |
| 2024-01-12 | 7.63 | 7.71 | 7.51 | 7.51 | -1.83% | 110,901 | 84,364,386 |
| 2024-01-11 | 7.7 | 7.72 | 7.53 | 7.65 | -0.78% | 185,014 | 140,973,960 |
| 2024-01-10 | 7.77 | 8.09 | 7.57 | 7.71 | -0.77% | 223,367 | 173,382,566 |
| 2024-01-09 | 7.75 | 7.87 | 7.68 | 7.77 | +0.91% | 121,013 | 94,204,034 |
| 2024-01-08 | 7.79 | 7.89 | 7.7 | 7.7 | -1.66% | 74,148 | 57,705,150 |
| 2024-01-05 | 7.93 | 8.05 | 7.78 | 7.83 | -1.51% | 74,474 | 58,954,732 |
| 2024-01-04 | 7.91 | 7.98 | 7.86 | 7.95 | +0.51% | 80,966 | 64,160,430 |
| 2024-01-03 | 7.8 | 7.94 | 7.8 | 7.91 | +0.64% | 74,011 | 58,300,752 |
| 2024-01-02 | 7.8 | 7.95 | 7.8 | 7.86 | +1.03% | 98,872 | 78,011,606 |
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：