股票概览
8.51
+0.83%
+0.07
8.44
开盘价
8.52
最高价
8.38
最低价
15,861
成交量
数据更新至: 2025-03-25
技术指标
8.62
MA5 (5日均线)
8.71
MA10 (10日均线)
8.77
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 | 8.44 | 8.52 | 8.38 | 8.51 | +0.83% | 15,861 | 13,379,763 |
| 2025-03-24 | 8.61 | 8.66 | 8.32 | 8.44 | -1.97% | 42,688 | 36,173,734 |
| 2025-03-21 | 8.74 | 8.76 | 8.6 | 8.61 | -1.37% | 37,509 | 32,495,138 |
| 2025-03-20 | 8.8 | 8.82 | 8.73 | 8.73 | -1.02% | 32,449 | 28,461,493 |
| 2025-03-19 | 8.84 | 8.85 | 8.78 | 8.82 | -0.23% | 26,508 | 23,354,058 |
| 2025-03-18 | 8.85 | 8.86 | 8.77 | 8.84 | -0.23% | 27,512 | 24,236,859 |
| 2025-03-17 | 8.82 | 8.88 | 8.81 | 8.86 | +0.57% | 43,127 | 38,191,459 |
| 2025-03-14 | 8.74 | 8.82 | 8.7 | 8.81 | +0.69% | 41,410 | 36,394,865 |
| 2025-03-13 | 8.77 | 8.79 | 8.62 | 8.75 | -0.11% | 31,753 | 27,608,160 |
| 2025-03-12 | 8.78 | 8.82 | 8.74 | 8.76 | -0.68% | 27,669 | 24,253,669 |
| 2025-03-11 | 8.61 | 8.83 | 8.58 | 8.82 | +1.38% | 45,750 | 39,979,505 |
| 2025-03-10 | 8.74 | 8.78 | 8.62 | 8.7 | -0.57% | 40,797 | 35,480,388 |
| 2025-03-07 | 8.84 | 8.87 | 8.74 | 8.75 | -1.13% | 39,601 | 34,828,138 |
| 2025-03-06 | 8.8 | 8.87 | 8.74 | 8.85 | +0.34% | 53,897 | 47,476,434 |
| 2025-03-05 | 8.94 | 8.99 | 8.75 | 8.82 | -1.23% | 57,768 | 50,993,558 |
| 2025-03-04 | 8.94 | 8.95 | 8.76 | 8.93 | +1.02% | 65,256 | 57,866,968 |
| 2025-03-03 | 8.73 | 9.03 | 8.73 | 8.84 | +1.14% | 64,206 | 56,781,938 |
| 2025-02-28 | 8.83 | 8.93 | 8.73 | 8.74 | -1.58% | 65,018 | 57,466,234 |
| 2025-02-27 | 8.82 | 8.89 | 8.72 | 8.88 | +0.34% | 69,513 | 61,293,017 |
| 2025-02-26 | 8.91 | 8.92 | 8.73 | 8.85 | -0.78% | 99,876 | 88,007,899 |
| 2025-02-25 | 9.27 | 9.3 | 8.88 | 8.92 | -3.88% | 153,846 | 137,998,324 |
| 2025-02-24 | 9.6 | 9.9 | 9.21 | 9.28 | -0.75% | 261,044 | 249,995,424 |
| 2025-02-21 | 9.35 | 9.54 | 9.26 | 9.35 | +0.21% | 149,948 | 140,873,285 |
| 2025-02-20 | 8.98 | 9.63 | 8.86 | 9.33 | +4.25% | 170,009 | 157,415,037 |
| 2025-02-19 | 8.81 | 8.97 | 8.8 | 8.95 | +1.59% | 64,548 | 57,275,469 |
| 2025-02-18 | 9.22 | 9.22 | 8.79 | 8.81 | -4.65% | 98,019 | 87,897,674 |
| 2025-02-17 | 9 | 9.24 | 8.92 | 9.24 | +2.67% | 124,610 | 114,199,081 |
| 2025-02-14 | 9.1 | 9.11 | 8.92 | 9 | -1.75% | 98,195 | 88,483,998 |
| 2025-02-13 | 9.1 | 9.37 | 9.08 | 9.16 | +0.33% | 138,892 | 128,397,515 |
| 2025-02-12 | 9.07 | 9.14 | 9 | 9.13 | +0.44% | 72,877 | 66,141,500 |
| 2025-02-11 | 9.16 | 9.24 | 9.07 | 9.09 | -1.09% | 84,942 | 77,609,269 |
| 2025-02-10 | 9.23 | 9.24 | 9.14 | 9.19 | -0.54% | 94,806 | 86,984,623 |
| 2025-02-07 | 9.22 | 9.29 | 9.12 | 9.24 | -0.96% | 147,750 | 135,880,608 |
| 2025-02-06 | 9.22 | 9.36 | 9.14 | 9.33 | -0.43% | 154,866 | 143,076,978 |
| 2025-02-05 | 8.99 | 9.44 | 8.99 | 9.37 | +2.29% | 222,689 | 206,631,374 |
| 2025-01-27 | 8.6 | 9.3 | 8.6 | 9.16 | +5.9% | 219,643 | 196,941,020 |
| 2025-01-24 | 8.81 | 8.81 | 8.59 | 8.65 | -4.1% | 216,876 | 187,965,586 |
| 2025-01-23 | 8.29 | 9.02 | 8.29 | 9.02 | +10% | 167,398 | 149,753,253 |
| 2025-01-22 | 8.27 | 8.35 | 8.16 | 8.2 | -0.97% | 24,301 | 20,030,922 |
| 2025-01-21 | 8.46 | 8.51 | 8.21 | 8.28 | -2.24% | 37,381 | 31,057,649 |
| 2025-01-20 | 8.49 | 8.52 | 8.34 | 8.47 | +0.24% | 39,066 | 32,915,480 |
| 2025-01-17 | 8.34 | 8.47 | 8.31 | 8.45 | +0.24% | 38,763 | 32,566,045 |
| 2025-01-16 | 8.35 | 8.55 | 8.29 | 8.43 | +1.08% | 58,150 | 48,934,377 |
| 2025-01-15 | 8.35 | 8.45 | 8.27 | 8.34 | -0.71% | 42,158 | 35,202,063 |
| 2025-01-14 | 8.15 | 8.41 | 8.15 | 8.4 | +2.94% | 61,095 | 50,909,899 |
| 2025-01-13 | 8.03 | 8.25 | 7.93 | 8.16 | +0.99% | 37,883 | 30,740,134 |
| 2025-01-10 | 8.32 | 8.47 | 8.07 | 8.08 | -2.18% | 55,926 | 46,246,941 |
| 2025-01-09 | 8.03 | 8.36 | 8.03 | 8.26 | +1.72% | 45,972 | 37,812,642 |
| 2025-01-08 | 8.12 | 8.27 | 7.86 | 8.12 | -1.22% | 50,933 | 41,118,911 |
| 2025-01-07 | 7.92 | 8.3 | 7.92 | 8.22 | +3.27% | 61,794 | 50,268,032 |
| 2025-01-06 | 8.01 | 8.14 | 7.7 | 7.96 | -1.73% | 49,631 | 39,413,849 |
| 2025-01-03 | 8.53 | 8.56 | 8.05 | 8.1 | -5.04% | 64,846 | 53,802,342 |
| 2025-01-02 | 8.63 | 8.82 | 8.45 | 8.53 | -1.16% | 68,208 | 59,062,974 |
| 2024-12-31 | 8.91 | 9 | 8.61 | 8.63 | -1.71% | 77,727 | 68,448,913 |
| 2024-12-30 | 9.1 | 9.1 | 8.66 | 8.78 | -2.66% | 119,007 | 104,633,594 |
| 2024-12-27 | 8.26 | 9.02 | 8.18 | 9.02 | +10% | 160,311 | 140,934,584 |
| 2024-12-26 | 8.1 | 8.22 | 8.1 | 8.2 | +0.99% | 28,468 | 23,290,769 |
| 2024-12-25 | 8.3 | 8.3 | 8 | 8.12 | -1.93% | 40,809 | 33,074,790 |
| 2024-12-24 | 8.31 | 8.38 | 8.19 | 8.28 | -0.24% | 38,926 | 32,208,949 |
| 2024-12-23 | 8.86 | 8.86 | 8.26 | 8.3 | -6.21% | 76,693 | 65,109,298 |
| 2024-12-20 | 8.82 | 8.95 | 8.81 | 8.85 | +0.34% | 43,367 | 38,528,017 |
| 2024-12-19 | 8.89 | 9.01 | 8.73 | 8.82 | -2.54% | 66,033 | 58,397,476 |
| 2024-12-18 | 9.13 | 9.25 | 9 | 9.05 | -1.74% | 76,195 | 69,451,922 |
| 2024-12-17 | 9.54 | 9.59 | 9.14 | 9.21 | -3.26% | 124,572 | 115,828,981 |
| 2024-12-16 | 9.43 | 9.59 | 9.41 | 9.52 | +0.95% | 99,846 | 95,006,142 |
| 2024-12-13 | 9.49 | 9.59 | 9.39 | 9.43 | -1.15% | 87,368 | 82,829,740 |
| 2024-12-12 | 9.32 | 9.56 | 9.25 | 9.54 | +2.69% | 110,531 | 104,354,271 |
| 2024-12-11 | 9.12 | 9.29 | 9.12 | 9.29 | +1.86% | 63,521 | 58,775,813 |
| 2024-12-10 | 9.35 | 9.4 | 9.1 | 9.12 | -0.65% | 66,824 | 61,707,226 |
| 2024-12-09 | 9.27 | 9.33 | 9.1 | 9.18 | -0.86% | 34,350 | 31,602,898 |
| 2024-12-06 | 9.15 | 9.31 | 9.1 | 9.26 | +1.2% | 38,800 | 35,757,747 |
| 2024-12-05 | 9.07 | 9.21 | 9.02 | 9.15 | +0.22% | 44,256 | 40,396,314 |
| 2024-12-04 | 9.28 | 9.36 | 9.09 | 9.13 | -1.62% | 50,913 | 46,956,845 |
| 2024-12-03 | 9.37 | 9.45 | 9.25 | 9.28 | -1.59% | 68,320 | 63,703,176 |
| 2024-12-02 | 9.32 | 9.49 | 9.27 | 9.43 | +1.29% | 84,286 | 79,194,053 |
| 2024-11-29 | 9.19 | 9.44 | 9.02 | 9.31 | +1.09% | 78,882 | 72,702,230 |
| 2024-11-28 | 8.92 | 9.27 | 8.92 | 9.21 | +2.33% | 74,130 | 67,930,349 |
| 2024-11-27 | 8.97 | 9.01 | 8.68 | 9 | +0.22% | 49,774 | 43,993,603 |
| 2024-11-26 | 9.1 | 9.25 | 8.93 | 8.98 | +0.67% | 56,616 | 51,500,563 |
| 2024-11-25 | 8.8 | 9 | 8.66 | 8.92 | +1.36% | 51,988 | 46,033,624 |
| 2024-11-22 | 8.92 | 9.06 | 8.8 | 8.8 | -1.12% | 64,040 | 56,956,348 |
| 2024-11-21 | 8.93 | 9.01 | 8.82 | 8.9 | -0.11% | 58,223 | 51,837,916 |
| 2024-11-20 | 8.77 | 8.94 | 8.71 | 8.91 | +1.95% | 50,302 | 44,514,154 |
| 2024-11-19 | 8.65 | 8.74 | 8.57 | 8.74 | +1.04% | 43,066 | 37,311,962 |
| 2024-11-18 | 8.9 | 8.98 | 8.61 | 8.65 | -2.81% | 66,475 | 58,121,427 |
| 2024-11-15 | 9.31 | 9.34 | 8.89 | 8.9 | -4.4% | 74,808 | 67,960,913 |
| 2024-11-14 | 9.48 | 9.55 | 9.3 | 9.31 | -2.1% | 52,662 | 49,657,889 |
| 2024-11-13 | 9.55 | 9.65 | 9.3 | 9.51 | -0.31% | 70,931 | 67,078,351 |
| 2024-11-12 | 9.7 | 9.76 | 9.45 | 9.54 | -1.75% | 92,725 | 89,270,397 |
| 2024-11-11 | 9.55 | 9.74 | 9.4 | 9.71 | +0.73% | 131,399 | 125,608,889 |
| 2024-11-08 | 9.92 | 9.94 | 9.63 | 9.64 | -3.79% | 183,763 | 179,118,707 |
| 2024-11-07 | 10.09 | 10.29 | 9.9 | 10.02 | -3.93% | 299,330 | 300,317,847 |
| 2024-11-06 | 9.8 | 10.65 | 9.62 | 10.43 | +7.3% | 325,420 | 326,323,179 |
| 2024-11-05 | 9.48 | 9.76 | 9.36 | 9.72 | +2.42% | 188,286 | 180,649,552 |
| 2024-11-04 | 9.55 | 9.64 | 9.28 | 9.49 | -1.76% | 137,978 | 129,948,167 |
| 2024-11-01 | 10.11 | 10.28 | 9.39 | 9.66 | -6.85% | 252,498 | 248,045,705 |
| 2024-10-31 | 10.31 | 10.67 | 9.78 | 10.37 | +2.47% | 321,525 | 327,423,787 |
| 2024-10-30 | 10.44 | 10.96 | 9.92 | 10.12 | -1.46% | 371,636 | 385,842,447 |
| 2024-10-29 | 9.74 | 10.27 | 9.53 | 10.27 | +9.96% | 539,674 | 540,556,020 |
| 2024-10-28 | 8.59 | 9.34 | 8.51 | 9.34 | +10.01% | 144,968 | 132,395,290 |
| 2024-10-25 | 8.26 | 8.55 | 8.17 | 8.49 | +4.3% | 143,224 | 120,166,049 |
| 2024-10-24 | 8.05 | 8.35 | 8.05 | 8.14 | +0.37% | 65,007 | 53,307,858 |
| 2024-10-23 | 8.17 | 8.25 | 8.02 | 8.11 | -0.86% | 64,579 | 52,421,052 |
| 2024-10-22 | 7.96 | 8.26 | 7.95 | 8.18 | +2.38% | 98,711 | 80,460,937 |
| 2024-10-21 | 7.82 | 8.14 | 7.76 | 7.99 | +2.04% | 100,566 | 80,035,102 |
| 2024-10-18 | 7.76 | 7.94 | 7.6 | 7.83 | 0% | 85,070 | 65,867,342 |
| 2024-10-17 | 7.63 | 8.14 | 7.55 | 7.83 | +2.22% | 91,960 | 72,066,798 |
| 2024-10-16 | 7.52 | 7.74 | 7.51 | 7.66 | +0.79% | 40,203 | 30,737,371 |
| 2024-10-15 | 7.55 | 7.87 | 7.45 | 7.6 | +0.66% | 61,342 | 47,297,354 |
| 2024-10-14 | 7.41 | 7.57 | 7.41 | 7.55 | +1.89% | 30,552 | 22,906,539 |
| 2024-10-11 | 7.5 | 7.7 | 7.33 | 7.41 | -1.72% | 42,885 | 32,135,709 |
| 2024-10-10 | 7.5 | 7.68 | 7.48 | 7.54 | +1.62% | 49,789 | 37,777,435 |
| 2024-10-09 | 8 | 8 | 7.42 | 7.42 | -8.85% | 86,186 | 66,351,004 |
| 2024-10-08 | 8.78 | 8.78 | 7.9 | 8.14 | +1.62% | 176,736 | 145,907,347 |
| 2024-09-30 | 7.7 | 8.08 | 7.45 | 8.01 | +7.52% | 164,267 | 128,068,676 |
| 2024-09-27 | 7.64 | 7.64 | 7.27 | 7.45 | +4.34% | 86,837 | 64,421,499 |
| 2024-09-26 | 6.73 | 7.35 | 6.7 | 7.14 | +5.78% | 106,751 | 75,665,563 |
| 2024-09-25 | 6.73 | 6.85 | 6.71 | 6.75 | +1.05% | 33,585 | 22,769,204 |
| 2024-09-24 | 6.5 | 6.68 | 6.5 | 6.68 | +3.09% | 30,227 | 19,983,185 |
| 2024-09-23 | 6.52 | 6.54 | 6.45 | 6.48 | -0.61% | 14,837 | 9,627,273 |
| 2024-09-20 | 6.53 | 6.54 | 6.45 | 6.52 | -0.15% | 14,301 | 9,288,494 |
| 2024-09-19 | 6.29 | 6.57 | 6.29 | 6.53 | +4.31% | 35,640 | 23,111,723 |
| 2024-09-18 | 6.37 | 6.4 | 6.2 | 6.26 | -1.88% | 17,085 | 10,703,571 |
| 2024-09-13 | 6.45 | 6.49 | 6.38 | 6.38 | -1.09% | 14,341 | 9,216,954 |
| 2024-09-12 | 6.45 | 6.52 | 6.43 | 6.45 | 0% | 12,178 | 7,887,954 |
| 2024-09-11 | 6.51 | 6.54 | 6.43 | 6.45 | -1.38% | 14,163 | 9,172,338 |
| 2024-09-10 | 6.57 | 6.61 | 6.44 | 6.54 | -0.46% | 17,062 | 11,110,705 |
| 2024-09-09 | 6.55 | 6.61 | 6.46 | 6.57 | +0.15% | 17,594 | 11,520,704 |
| 2024-09-06 | 6.69 | 6.7 | 6.56 | 6.56 | -1.94% | 16,695 | 11,029,135 |
| 2024-09-05 | 6.61 | 6.71 | 6.61 | 6.69 | +1.06% | 14,626 | 9,751,317 |
| 2024-09-04 | 6.62 | 6.78 | 6.62 | 6.62 | -1.19% | 24,531 | 16,405,849 |
| 2024-09-03 | 6.63 | 6.72 | 6.6 | 6.7 | +0.75% | 17,814 | 11,880,695 |
| 2024-09-02 | 6.74 | 6.81 | 6.64 | 6.65 | -1.19% | 28,545 | 19,157,834 |
| 2024-08-30 | 6.68 | 6.8 | 6.61 | 6.73 | +1.05% | 32,616 | 21,906,813 |
| 2024-08-29 | 6.68 | 6.7 | 6.57 | 6.66 | +0.15% | 20,201 | 13,398,916 |
| 2024-08-28 | 6.59 | 6.71 | 6.5 | 6.65 | +0.91% | 19,473 | 12,915,117 |
| 2024-08-27 | 6.61 | 6.71 | 6.55 | 6.59 | -0.45% | 23,362 | 15,471,181 |
| 2024-08-26 | 6.55 | 6.67 | 6.48 | 6.62 | +1.53% | 23,798 | 15,731,303 |
| 2024-08-23 | 6.59 | 6.61 | 6.5 | 6.52 | -1.21% | 18,074 | 11,828,662 |
| 2024-08-22 | 6.78 | 6.8 | 6.6 | 6.6 | -2.37% | 21,174 | 14,128,135 |
| 2024-08-21 | 6.84 | 6.87 | 6.75 | 6.76 | -1.17% | 16,048 | 10,893,650 |
| 2024-08-20 | 7.07 | 7.07 | 6.82 | 6.84 | -2.43% | 21,966 | 15,116,900 |
| 2024-08-19 | 7.05 | 7.1 | 7 | 7.01 | -0.28% | 23,370 | 16,436,363 |
| 2024-08-16 | 7.09 | 7.14 | 7.01 | 7.03 | -1.26% | 21,489 | 15,169,067 |
| 2024-08-15 | 7.05 | 7.15 | 7.05 | 7.12 | +0.56% | 16,414 | 11,661,214 |
| 2024-08-14 | 7.13 | 7.14 | 7.06 | 7.08 | -0.7% | 20,345 | 14,431,875 |
| 2024-08-13 | 7.15 | 7.19 | 7.06 | 7.13 | -0.28% | 17,477 | 12,442,003 |
| 2024-08-12 | 7.12 | 7.2 | 7.09 | 7.15 | -0.42% | 27,867 | 19,924,289 |
| 2024-08-09 | 7.3 | 7.35 | 7.18 | 7.18 | -3.23% | 60,257 | 43,582,739 |
| 2024-08-08 | 7.19 | 7.48 | 7.11 | 7.42 | +4.07% | 72,364 | 52,913,307 |
| 2024-08-07 | 7.2 | 7.2 | 7.09 | 7.13 | -0.83% | 25,686 | 18,331,974 |
| 2024-08-06 | 7.21 | 7.3 | 7.1 | 7.19 | +2.28% | 48,103 | 34,653,862 |
| 2024-08-05 | 7.09 | 7.2 | 7 | 7.03 | -0.99% | 33,064 | 23,492,131 |
| 2024-08-02 | 7.03 | 7.17 | 7.03 | 7.1 | +0.14% | 29,131 | 20,726,618 |
| 2024-08-01 | 7.13 | 7.17 | 7.08 | 7.09 | -0.56% | 31,223 | 22,228,195 |
| 2024-07-31 | 7 | 7.15 | 6.94 | 7.13 | +0.99% | 56,967 | 40,330,446 |
| 2024-07-30 | 6.82 | 7.25 | 6.72 | 7.06 | +4.44% | 72,870 | 51,328,165 |
| 2024-07-29 | 6.82 | 6.85 | 6.75 | 6.76 | -0.88% | 13,597 | 9,236,554 |
| 2024-07-26 | 6.79 | 6.88 | 6.75 | 6.82 | +1.19% | 16,176 | 11,042,540 |
| 2024-07-25 | 6.62 | 6.81 | 6.6 | 6.74 | +0.75% | 19,863 | 13,354,153 |
| 2024-07-24 | 6.77 | 6.83 | 6.65 | 6.69 | -1.76% | 22,979 | 15,451,295 |
| 2024-07-23 | 6.92 | 6.98 | 6.8 | 6.81 | -1.16% | 22,814 | 15,753,959 |
| 2024-07-22 | 6.93 | 6.96 | 6.83 | 6.89 | -0.86% | 25,636 | 17,645,273 |
| 2024-07-19 | 7.02 | 7.02 | 6.83 | 6.95 | -1.97% | 44,069 | 30,441,220 |
| 2024-07-18 | 6.91 | 7.09 | 6.76 | 7.09 | +2.6% | 33,785 | 23,440,205 |
| 2024-07-17 | 6.81 | 6.96 | 6.78 | 6.91 | +1.17% | 20,986 | 14,438,040 |
| 2024-07-16 | 6.94 | 6.94 | 6.78 | 6.83 | -0.58% | 16,563 | 11,311,747 |
| 2024-07-15 | 6.98 | 7.07 | 6.84 | 6.87 | -1.58% | 16,237 | 11,181,857 |
| 2024-07-12 | 6.99 | 7.05 | 6.92 | 6.98 | +0.14% | 18,145 | 12,688,948 |
| 2024-07-11 | 6.83 | 6.98 | 6.8 | 6.97 | +3.57% | 28,166 | 19,445,281 |
| 2024-07-10 | 6.73 | 6.8 | 6.62 | 6.73 | -0.88% | 23,004 | 15,476,891 |
| 2024-07-09 | 6.85 | 6.88 | 6.59 | 6.79 | -0.88% | 30,752 | 20,731,987 |
| 2024-07-08 | 7.02 | 7.03 | 6.83 | 6.85 | -2.56% | 17,667 | 12,169,520 |
| 2024-07-05 | 7 | 7.04 | 6.9 | 7.03 | +0.72% | 15,245 | 10,647,312 |
| 2024-07-04 | 7.24 | 7.29 | 6.95 | 6.98 | -3.59% | 27,089 | 19,175,098 |
| 2024-07-03 | 7.27 | 7.43 | 7.21 | 7.24 | -0.41% | 30,007 | 21,942,265 |
| 2024-07-02 | 7.12 | 7.33 | 7.08 | 7.27 | +1.68% | 31,088 | 22,535,379 |
| 2024-07-01 | 6.9 | 7.16 | 6.9 | 7.15 | +3.32% | 29,942 | 21,115,730 |
| 2024-06-28 | 6.86 | 7.04 | 6.86 | 6.92 | +0.14% | 20,034 | 13,967,304 |
| 2024-06-27 | 7.02 | 7.06 | 6.91 | 6.91 | -1.57% | 14,135 | 9,849,112 |
| 2024-06-26 | 6.93 | 7.04 | 6.81 | 7.02 | +2.18% | 18,442 | 12,797,821 |
| 2024-06-25 | 6.84 | 6.95 | 6.82 | 6.87 | +0.59% | 18,312 | 12,615,716 |
| 2024-06-24 | 7.07 | 7.07 | 6.78 | 6.83 | -3.94% | 30,792 | 21,182,847 |
| 2024-06-21 | 7.06 | 7.17 | 6.95 | 7.11 | -0.14% | 20,543 | 14,531,182 |
| 2024-06-20 | 7.28 | 7.29 | 7.11 | 7.12 | -1.93% | 20,702 | 14,837,447 |
| 2024-06-19 | 7.32 | 7.34 | 7.23 | 7.26 | -0.14% | 16,996 | 12,377,200 |
| 2024-06-18 | 7.32 | 7.34 | 7.24 | 7.27 | +0.28% | 16,735 | 12,196,502 |
| 2024-06-17 | 7.34 | 7.38 | 7.22 | 7.25 | -2.03% | 23,594 | 17,172,020 |
| 2024-06-14 | 7.41 | 7.48 | 7.31 | 7.4 | +1.09% | 23,673 | 17,524,459 |
| 2024-06-13 | 7.47 | 7.48 | 7.29 | 7.32 | -2.14% | 23,836 | 17,499,734 |
| 2024-06-12 | 7.38 | 7.52 | 7.36 | 7.48 | +2.47% | 26,343 | 19,642,957 |
| 2024-06-11 | 7.36 | 7.36 | 7.2 | 7.3 | -0.82% | 24,556 | 17,861,494 |
| 2024-06-07 | 7.09 | 7.4 | 7.09 | 7.36 | +1.38% | 35,948 | 26,198,860 |
| 2024-06-06 | 7.57 | 7.67 | 7.2 | 7.26 | -4.47% | 44,684 | 32,870,183 |
| 2024-06-05 | 7.8 | 7.8 | 7.6 | 7.6 | -2.56% | 23,937 | 18,384,128 |
| 2024-06-04 | 7.96 | 7.96 | 7.68 | 7.8 | -2.01% | 36,568 | 28,469,371 |
| 2024-06-03 | 8.19 | 8.19 | 7.9 | 7.96 | -2.33% | 31,986 | 25,689,673 |
| 2024-05-31 | 8.13 | 8.21 | 8.11 | 8.15 | -0.12% | 16,993 | 13,843,363 |
| 2024-05-30 | 8.21 | 8.27 | 8.13 | 8.16 | -0.61% | 19,429 | 15,885,277 |
| 2024-05-29 | 8.17 | 8.24 | 8.11 | 8.21 | +0.61% | 20,245 | 16,597,938 |
| 2024-05-28 | 8.23 | 8.26 | 8.16 | 8.16 | -1.33% | 21,215 | 17,402,059 |
| 2024-05-27 | 8.29 | 8.37 | 8.16 | 8.27 | -1.19% | 32,898 | 27,058,004 |
| 2024-05-24 | 8.38 | 8.58 | 8.36 | 8.37 | +1.21% | 45,253 | 38,273,070 |
| 2024-05-23 | 8.43 | 8.45 | 8.23 | 8.27 | -1.66% | 24,930 | 20,717,056 |
| 2024-05-22 | 8.52 | 8.52 | 8.37 | 8.41 | -0.59% | 20,272 | 17,069,748 |
| 2024-05-21 | 8.51 | 8.56 | 8.42 | 8.46 | -1.28% | 28,089 | 23,786,607 |
| 2024-05-20 | 8.45 | 8.65 | 8.44 | 8.57 | +0.71% | 37,278 | 31,914,591 |
| 2024-05-17 | 8.48 | 8.58 | 8.37 | 8.51 | +0.35% | 32,851 | 27,811,050 |
| 2024-05-16 | 8.41 | 8.53 | 8.4 | 8.48 | +0.71% | 27,290 | 23,155,908 |
| 2024-05-15 | 8.4 | 8.51 | 8.37 | 8.42 | -0.36% | 32,615 | 27,551,682 |
| 2024-05-14 | 8.26 | 8.51 | 8.26 | 8.45 | +1.93% | 45,428 | 38,313,824 |
| 2024-05-13 | 8.51 | 8.58 | 8.23 | 8.29 | -2.24% | 46,854 | 39,033,451 |
| 2024-05-10 | 8.64 | 8.89 | 8.46 | 8.48 | -1.62% | 83,090 | 71,712,866 |
| 2024-05-09 | 8.32 | 8.69 | 8.32 | 8.62 | +3.73% | 71,202 | 60,610,149 |
| 2024-05-08 | 8.28 | 8.36 | 8.24 | 8.31 | +0.24% | 34,428 | 28,588,417 |
| 2024-05-07 | 8.3 | 8.39 | 8.25 | 8.29 | -0.12% | 34,288 | 28,452,908 |
| 2024-05-06 | 8.18 | 8.31 | 8.17 | 8.3 | +2.34% | 33,887 | 27,974,636 |
| 2024-04-30 | 8.1 | 8.2 | 8.05 | 8.11 | +0.12% | 33,037 | 26,805,450 |
| 2024-04-29 | 7.85 | 8.1 | 7.83 | 8.1 | +3.85% | 52,467 | 42,135,079 |
| 2024-04-26 | 7.8 | 7.81 | 7.67 | 7.8 | +0.39% | 34,936 | 27,103,926 |
| 2024-04-25 | 7.76 | 7.84 | 7.71 | 7.77 | +0.13% | 25,724 | 20,010,201 |
| 2024-04-24 | 7.73 | 7.79 | 7.66 | 7.76 | +0.13% | 27,771 | 21,452,888 |
| 2024-04-23 | 7.72 | 7.84 | 7.66 | 7.75 | +0.52% | 34,964 | 27,156,730 |
| 2024-04-22 | 7.6 | 7.76 | 7.5 | 7.71 | -0.26% | 39,959 | 30,607,809 |
| 2024-04-19 | 7.52 | 7.9 | 7.43 | 7.73 | +1.71% | 57,168 | 44,015,549 |
| 2024-04-18 | 7.79 | 7.79 | 7.55 | 7.6 | -0.91% | 36,648 | 28,062,371 |
| 2024-04-17 | 7.5 | 7.76 | 7.4 | 7.67 | +5.36% | 47,861 | 36,561,862 |
| 2024-04-16 | 7.99 | 7.99 | 7.25 | 7.28 | -8.31% | 52,951 | 39,729,821 |
| 2024-04-15 | 8.35 | 8.45 | 7.86 | 7.94 | -5.59% | 57,327 | 46,196,566 |
| 2024-04-12 | 8.7 | 8.71 | 8.39 | 8.41 | -4.43% | 65,096 | 55,390,858 |
| 2024-04-11 | 8.39 | 8.97 | 8.32 | 8.8 | +4.64% | 68,550 | 59,511,022 |
| 2024-04-10 | 8.63 | 8.7 | 8.37 | 8.41 | -2.55% | 29,953 | 25,511,177 |
| 2024-04-09 | 8.51 | 8.64 | 8.4 | 8.63 | +1.29% | 25,589 | 21,863,275 |
| 2024-04-08 | 8.71 | 8.73 | 8.51 | 8.52 | -2.41% | 28,203 | 24,326,266 |
| 2024-04-03 | 8.66 | 8.73 | 8.6 | 8.73 | +0.81% | 28,883 | 25,068,075 |
| 2024-04-02 | 8.61 | 8.69 | 8.55 | 8.66 | +0.46% | 27,784 | 23,983,421 |
| 2024-04-01 | 8.55 | 8.62 | 8.52 | 8.62 | +1.29% | 28,138 | 24,131,918 |
| 2024-03-29 | 8.45 | 8.55 | 8.4 | 8.51 | +1.07% | 28,256 | 23,970,699 |
| 2024-03-28 | 8.38 | 8.47 | 8.23 | 8.42 | +1.69% | 20,093 | 16,837,519 |
| 2024-03-27 | 8.48 | 8.55 | 8.28 | 8.28 | -2.13% | 27,591 | 23,264,409 |
| 2024-03-26 | 8.35 | 8.51 | 8.35 | 8.46 | +1.08% | 27,069 | 22,814,644 |
| 2024-03-25 | 8.62 | 8.66 | 8.37 | 8.37 | -3.46% | 35,911 | 30,543,263 |
| 2024-03-22 | 8.98 | 9.01 | 8.6 | 8.67 | -3.77% | 61,224 | 53,503,778 |
| 2024-03-21 | 8.9 | 9.04 | 8.88 | 9.01 | +1.12% | 58,157 | 52,188,293 |
| 2024-03-20 | 8.95 | 9 | 8.83 | 8.91 | +0.34% | 32,244 | 28,680,282 |
| 2024-03-19 | 8.86 | 8.98 | 8.84 | 8.88 | +0.11% | 46,035 | 41,035,262 |
| 2024-03-18 | 8.8 | 8.87 | 8.78 | 8.87 | +0.68% | 30,403 | 26,816,272 |
| 2024-03-15 | 8.71 | 8.81 | 8.69 | 8.81 | +1.26% | 28,333 | 24,846,158 |
| 2024-03-14 | 8.78 | 8.83 | 8.62 | 8.7 | -1.14% | 30,587 | 26,746,729 |
| 2024-03-13 | 9.09 | 9.09 | 8.78 | 8.8 | -1.35% | 53,276 | 47,409,131 |
| 2024-03-12 | 8.77 | 8.93 | 8.71 | 8.92 | +2.06% | 50,877 | 45,012,407 |
| 2024-03-11 | 8.65 | 8.74 | 8.6 | 8.74 | +1.27% | 24,141 | 20,943,181 |
| 2024-03-08 | 8.64 | 8.68 | 8.51 | 8.63 | +0.23% | 22,394 | 19,232,565 |
| 2024-03-07 | 8.72 | 8.82 | 8.6 | 8.61 | -1.03% | 33,368 | 29,031,531 |
| 2024-03-06 | 8.68 | 8.78 | 8.6 | 8.7 | +0.12% | 27,872 | 24,220,611 |
| 2024-03-05 | 8.82 | 8.91 | 8.67 | 8.69 | -2.91% | 46,774 | 41,154,975 |
| 2024-03-04 | 8.92 | 9.15 | 8.81 | 8.95 | -0.67% | 58,668 | 52,777,301 |
| 2024-03-01 | 9.16 | 9.17 | 8.94 | 9.01 | -1.96% | 70,632 | 63,747,980 |
| 2024-02-29 | 8.79 | 9.28 | 8.7 | 9.19 | +1.1% | 132,388 | 119,112,064 |
| 2024-02-28 | 8.74 | 9.54 | 8.4 | 9.09 | +4.12% | 146,848 | 130,402,032 |
| 2024-02-27 | 8.56 | 8.73 | 8.52 | 8.73 | +1.51% | 52,814 | 45,805,394 |
| 2024-02-26 | 8.57 | 8.73 | 8.46 | 8.6 | -0.23% | 63,101 | 54,245,057 |
| 2024-02-23 | 8.58 | 8.65 | 8.41 | 8.62 | -0.23% | 68,265 | 58,135,266 |
| 2024-02-22 | 8.18 | 8.94 | 8.08 | 8.64 | +6.27% | 95,899 | 81,764,883 |
| 2024-02-21 | 8.04 | 8.29 | 7.99 | 8.13 | +0.87% | 51,014 | 41,713,054 |
| 2024-02-20 | 8.1 | 8.1 | 7.97 | 8.06 | -0.74% | 32,659 | 26,216,050 |
| 2024-02-19 | 7.89 | 8.2 | 7.8 | 8.12 | +2.27% | 71,079 | 57,157,120 |
| 2024-02-08 | 7.2 | 7.97 | 6.98 | 7.94 | +5.87% | 92,848 | 69,179,008 |
| 2024-02-07 | 7.64 | 7.73 | 7.23 | 7.5 | -1.83% | 79,308 | 59,460,602 |
| 2024-02-06 | 7.31 | 7.84 | 6.88 | 7.64 | +0.79% | 66,781 | 48,707,164 |
| 2024-02-05 | 8.27 | 8.41 | 7.56 | 7.58 | -9.76% | 66,130 | 51,377,740 |
| 2024-02-02 | 8.8 | 9.03 | 8.13 | 8.4 | -4.65% | 39,656 | 34,239,978 |
| 2024-02-01 | 9.03 | 9.08 | 8.67 | 8.81 | -3.29% | 41,099 | 36,471,906 |
| 2024-01-31 | 9.49 | 9.64 | 9.07 | 9.11 | -5.2% | 48,014 | 44,636,089 |
| 2024-01-30 | 9.67 | 9.91 | 9.54 | 9.61 | -0.52% | 41,273 | 40,292,551 |
| 2024-01-29 | 9.9 | 10.05 | 9.64 | 9.66 | -2.42% | 26,371 | 25,729,001 |
| 2024-01-26 | 9.77 | 10.03 | 9.75 | 9.9 | +1.33% | 26,725 | 26,500,707 |
| 2024-01-25 | 9.4 | 9.78 | 9.31 | 9.77 | +4.05% | 30,477 | 29,291,817 |
| 2024-01-24 | 9.25 | 9.4 | 9.01 | 9.39 | +1.95% | 31,835 | 29,458,922 |
| 2024-01-23 | 9.26 | 9.32 | 9.05 | 9.21 | -1.6% | 33,419 | 30,650,488 |
| 2024-01-22 | 9.99 | 9.99 | 9.25 | 9.36 | -6.31% | 30,878 | 29,709,838 |
| 2024-01-19 | 10.12 | 10.17 | 9.96 | 9.99 | -1.38% | 19,343 | 19,422,909 |
| 2024-01-18 | 10.4 | 10.49 | 9.91 | 10.13 | -2.88% | 32,712 | 33,043,013 |
| 2024-01-17 | 10.65 | 10.7 | 10.43 | 10.43 | -2.16% | 16,006 | 16,965,094 |
| 2024-01-16 | 10.61 | 10.74 | 10.49 | 10.66 | -0.47% | 20,262 | 21,515,469 |
| 2024-01-15 | 10.78 | 10.78 | 10.55 | 10.71 | +0.85% | 21,727 | 23,200,799 |
| 2024-01-12 | 10.63 | 10.87 | 10.6 | 10.62 | +0.19% | 15,952 | 17,119,578 |
| 2024-01-11 | 10.37 | 10.64 | 10.37 | 10.6 | +1.34% | 15,374 | 16,268,649 |
| 2024-01-10 | 10.46 | 10.54 | 10.33 | 10.46 | 0% | 17,047 | 17,819,259 |
| 2024-01-09 | 10.57 | 10.59 | 10.36 | 10.46 | +0.77% | 18,397 | 19,279,213 |
| 2024-01-08 | 10.67 | 10.69 | 10.38 | 10.38 | -2.44% | 20,060 | 21,067,700 |
| 2024-01-05 | 10.81 | 10.91 | 10.61 | 10.64 | -1.85% | 15,527 | 16,727,073 |
| 2024-01-04 | 10.82 | 10.94 | 10.81 | 10.84 | -0.37% | 15,547 | 16,874,627 |
| 2024-01-03 | 10.88 | 10.99 | 10.82 | 10.88 | -0.46% | 20,416 | 22,284,842 |
| 2024-01-02 | 10.74 | 10.99 | 10.71 | 10.93 | +1.86% | 30,004 | 32,736,478 |
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：