股票概览
8.29
+0.97%
+0.08
8.18
开盘价
8.35
最高价
8.14
最低价
52,575
成交量
数据更新至: 2025-03-25
技术指标
8.18
MA5 (5日均线)
8.18
MA10 (10日均线)
8.08
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 | 8.18 | 8.35 | 8.14 | 8.29 | +0.97% | 52,575 | 43,216,545 |
| 2025-03-24 | 8.1 | 8.24 | 8.01 | 8.21 | +1.11% | 82,721 | 66,954,664 |
| 2025-03-21 | 8.15 | 8.21 | 8.08 | 8.12 | -0.25% | 35,893 | 29,194,672 |
| 2025-03-20 | 8.15 | 8.19 | 8.11 | 8.14 | -0.25% | 23,778 | 19,396,167 |
| 2025-03-19 | 8.18 | 8.18 | 8.1 | 8.16 | -0.49% | 28,884 | 23,507,778 |
| 2025-03-18 | 8.14 | 8.21 | 8.12 | 8.2 | +0.12% | 34,916 | 28,544,974 |
| 2025-03-17 | 8.26 | 8.26 | 8.13 | 8.19 | -0.49% | 48,423 | 39,578,492 |
| 2025-03-14 | 8.09 | 8.23 | 8.08 | 8.23 | +1.6% | 47,339 | 38,645,411 |
| 2025-03-13 | 8.15 | 8.16 | 8.01 | 8.1 | -0.49% | 38,279 | 30,852,001 |
| 2025-03-12 | 7.98 | 8.19 | 7.97 | 8.14 | +2.01% | 66,310 | 53,783,602 |
| 2025-03-11 | 7.86 | 7.98 | 7.83 | 7.98 | +0.88% | 40,009 | 31,736,702 |
| 2025-03-10 | 7.9 | 8 | 7.84 | 7.91 | +0.38% | 38,638 | 30,481,433 |
| 2025-03-07 | 7.96 | 7.97 | 7.85 | 7.88 | -1.01% | 44,049 | 34,891,136 |
| 2025-03-06 | 7.89 | 7.99 | 7.86 | 7.96 | +1.14% | 48,673 | 38,635,413 |
| 2025-03-05 | 7.99 | 7.99 | 7.77 | 7.87 | -1.01% | 42,643 | 33,461,712 |
| 2025-03-04 | 7.91 | 8.02 | 7.91 | 7.95 | -0.13% | 43,318 | 34,461,803 |
| 2025-03-03 | 7.96 | 8.05 | 7.93 | 7.96 | 0% | 46,658 | 37,267,745 |
| 2025-02-28 | 8.17 | 8.21 | 7.94 | 7.96 | -2.81% | 39,481 | 31,831,311 |
| 2025-02-27 | 8.17 | 8.26 | 8.13 | 8.19 | -0.24% | 31,009 | 25,353,699 |
| 2025-02-26 | 8.24 | 8.28 | 8.17 | 8.21 | +0.12% | 34,343 | 28,158,955 |
| 2025-02-25 | 8.29 | 8.39 | 8.18 | 8.2 | -1.8% | 43,651 | 36,095,769 |
| 2025-02-24 | 8.4 | 8.44 | 8.32 | 8.35 | -0.83% | 38,753 | 32,404,901 |
| 2025-02-21 | 8.3 | 8.43 | 8.28 | 8.42 | +1.08% | 41,790 | 34,972,774 |
| 2025-02-20 | 8.33 | 8.41 | 8.3 | 8.33 | -0.48% | 32,354 | 27,032,281 |
| 2025-02-19 | 8.37 | 8.42 | 8.26 | 8.37 | +0.24% | 39,294 | 32,679,129 |
| 2025-02-18 | 8.5 | 8.58 | 8.31 | 8.35 | -2.45% | 40,296 | 34,037,847 |
| 2025-02-17 | 8.64 | 8.67 | 8.47 | 8.56 | -0.81% | 49,162 | 42,124,749 |
| 2025-02-14 | 8.69 | 8.74 | 8.46 | 8.63 | -0.69% | 41,569 | 35,651,834 |
| 2025-02-13 | 8.87 | 8.87 | 8.64 | 8.69 | -1.47% | 48,379 | 42,168,300 |
| 2025-02-12 | 8.71 | 8.86 | 8.66 | 8.82 | +1.26% | 55,066 | 48,445,193 |
| 2025-02-11 | 8.53 | 8.75 | 8.46 | 8.71 | +2.11% | 58,948 | 50,779,362 |
| 2025-02-10 | 8.36 | 8.56 | 8.34 | 8.53 | +2.16% | 66,206 | 55,856,204 |
| 2025-02-07 | 8.42 | 8.46 | 8.28 | 8.35 | -0.24% | 77,518 | 64,769,448 |
| 2025-02-06 | 8.39 | 8.43 | 8.29 | 8.37 | 0% | 56,469 | 47,181,419 |
| 2025-02-05 | 8.31 | 8.46 | 8.25 | 8.37 | +0.97% | 54,096 | 45,183,135 |
| 2025-01-27 | 8.23 | 8.33 | 8.21 | 8.29 | +1.22% | 46,370 | 38,420,354 |
| 2025-01-24 | 7.94 | 8.24 | 7.9 | 8.19 | +2.89% | 61,480 | 49,788,701 |
| 2025-01-23 | 7.79 | 8.05 | 7.79 | 7.96 | +2.58% | 58,012 | 46,118,763 |
| 2025-01-22 | 8.02 | 8.04 | 7.74 | 7.76 | -3.12% | 79,033 | 61,893,249 |
| 2025-01-21 | 8.18 | 8.24 | 7.96 | 8.01 | -2.08% | 49,152 | 39,529,357 |
| 2025-01-20 | 8.17 | 8.27 | 8.14 | 8.18 | +0.12% | 39,118 | 32,085,563 |
| 2025-01-17 | 8.24 | 8.24 | 8.07 | 8.17 | -0.37% | 30,640 | 25,000,332 |
| 2025-01-16 | 8.16 | 8.4 | 8.15 | 8.2 | +0.49% | 53,338 | 43,986,460 |
| 2025-01-15 | 8.08 | 8.27 | 8.04 | 8.16 | +1.49% | 56,715 | 46,180,179 |
| 2025-01-14 | 7.89 | 8.05 | 7.83 | 8.04 | +2.29% | 54,800 | 43,661,613 |
| 2025-01-13 | 7.9 | 7.94 | 7.73 | 7.86 | -1.38% | 40,808 | 32,016,905 |
| 2025-01-10 | 8.1 | 8.18 | 7.97 | 7.97 | -1.85% | 47,596 | 38,392,311 |
| 2025-01-09 | 8.18 | 8.34 | 8.11 | 8.12 | -2.17% | 38,060 | 31,142,472 |
| 2025-01-08 | 8.2 | 8.37 | 8.12 | 8.3 | +0.73% | 48,656 | 40,159,058 |
| 2025-01-07 | 8.38 | 8.38 | 8.17 | 8.24 | -0.72% | 35,264 | 29,015,477 |
| 2025-01-06 | 8.37 | 8.47 | 8.17 | 8.3 | -0.84% | 43,571 | 36,197,523 |
| 2025-01-03 | 8.64 | 8.74 | 8.35 | 8.37 | -3.24% | 61,591 | 52,357,819 |
| 2025-01-02 | 8.61 | 8.85 | 8.55 | 8.65 | +0.46% | 68,500 | 59,754,221 |
| 2024-12-31 | 8.81 | 8.9 | 8.6 | 8.61 | -2.27% | 44,214 | 38,563,968 |
| 2024-12-30 | 8.87 | 8.87 | 8.54 | 8.81 | -0.11% | 44,860 | 39,229,519 |
| 2024-12-27 | 8.79 | 8.9 | 8.69 | 8.82 | +0.46% | 40,535 | 35,784,849 |
| 2024-12-26 | 8.84 | 8.9 | 8.73 | 8.78 | -0.68% | 32,442 | 28,564,381 |
| 2024-12-25 | 8.93 | 8.98 | 8.69 | 8.84 | -1.12% | 42,663 | 37,682,139 |
| 2024-12-24 | 8.87 | 8.95 | 8.78 | 8.94 | +0.79% | 45,589 | 40,496,680 |
| 2024-12-23 | 9.23 | 9.32 | 8.83 | 8.87 | -4% | 76,552 | 68,683,112 |
| 2024-12-20 | 9.38 | 9.44 | 9.2 | 9.24 | -1.49% | 49,594 | 46,056,436 |
| 2024-12-19 | 9.27 | 9.4 | 9.08 | 9.38 | +0.11% | 65,073 | 60,192,099 |
| 2024-12-18 | 9.51 | 9.57 | 9.25 | 9.37 | -0.64% | 58,650 | 55,256,902 |
| 2024-12-17 | 9.61 | 9.7 | 9.38 | 9.43 | -2.78% | 92,225 | 87,359,109 |
| 2024-12-16 | 9.62 | 9.83 | 9.48 | 9.7 | +1.15% | 111,589 | 108,107,641 |
| 2024-12-13 | 9.42 | 9.75 | 9.4 | 9.59 | +0.74% | 118,586 | 114,479,211 |
| 2024-12-12 | 9.52 | 9.57 | 9.26 | 9.52 | +0.63% | 97,322 | 91,490,112 |
| 2024-12-11 | 9.41 | 9.79 | 9.37 | 9.46 | +0.53% | 119,120 | 113,672,209 |
| 2024-12-10 | 9.55 | 9.7 | 9.38 | 9.41 | -0.53% | 112,025 | 107,007,543 |
| 2024-12-09 | 9.47 | 9.61 | 9.3 | 9.46 | +0.21% | 126,806 | 120,135,375 |
| 2024-12-06 | 9.18 | 9.54 | 9.08 | 9.44 | +2.83% | 142,640 | 133,595,267 |
| 2024-12-05 | 8.92 | 9.21 | 8.78 | 9.18 | +3.26% | 74,443 | 67,547,369 |
| 2024-12-04 | 9.1 | 9.16 | 8.8 | 8.89 | -2.95% | 62,832 | 56,191,430 |
| 2024-12-03 | 9.15 | 9.35 | 9.04 | 9.16 | +0.11% | 88,354 | 81,099,503 |
| 2024-12-02 | 8.98 | 9.24 | 8.93 | 9.15 | +2.81% | 103,554 | 94,020,413 |
| 2024-11-29 | 8.68 | 8.92 | 8.68 | 8.9 | +1.25% | 93,715 | 82,958,532 |
| 2024-11-28 | 8.86 | 9.02 | 8.76 | 8.79 | -0.34% | 84,352 | 74,820,461 |
| 2024-11-27 | 8.54 | 8.82 | 8.36 | 8.82 | +3.28% | 93,301 | 80,735,949 |
| 2024-11-26 | 8.46 | 8.76 | 8.45 | 8.54 | +0.47% | 64,720 | 55,755,458 |
| 2024-11-25 | 8.46 | 8.54 | 8.25 | 8.5 | +0.24% | 69,075 | 57,967,194 |
| 2024-11-22 | 8.7 | 8.88 | 8.45 | 8.48 | -3.31% | 92,132 | 80,360,922 |
| 2024-11-21 | 8.73 | 8.8 | 8.66 | 8.77 | -0.11% | 67,525 | 59,022,772 |
| 2024-11-20 | 8.71 | 8.86 | 8.5 | 8.78 | +1.15% | 115,079 | 100,213,349 |
| 2024-11-19 | 8.66 | 8.93 | 8.46 | 8.68 | +0.35% | 105,781 | 91,182,648 |
| 2024-11-18 | 8.88 | 8.89 | 8.42 | 8.65 | -1.37% | 110,758 | 95,364,589 |
| 2024-11-15 | 8.72 | 8.95 | 8.72 | 8.77 | +0.8% | 140,329 | 124,190,709 |
| 2024-11-14 | 8.64 | 8.83 | 8.53 | 8.7 | -0.46% | 135,497 | 118,122,650 |
| 2024-11-13 | 8.5 | 8.77 | 8.47 | 8.74 | +2.82% | 119,705 | 103,774,511 |
| 2024-11-12 | 8.79 | 8.79 | 8.4 | 8.5 | -1.85% | 92,963 | 79,625,140 |
| 2024-11-11 | 8.3 | 8.67 | 8.29 | 8.66 | +4.09% | 125,237 | 106,490,088 |
| 2024-11-08 | 8.49 | 8.55 | 8.29 | 8.32 | -2.12% | 110,586 | 92,905,002 |
| 2024-11-07 | 8.27 | 8.5 | 8.22 | 8.5 | +2.04% | 75,264 | 63,114,986 |
| 2024-11-06 | 8.28 | 8.42 | 8.28 | 8.33 | +0.6% | 86,305 | 72,082,264 |
| 2024-11-05 | 8.27 | 8.29 | 8.19 | 8.28 | +0.73% | 89,079 | 73,429,789 |
| 2024-11-04 | 8.34 | 8.38 | 8.14 | 8.22 | -1.32% | 80,026 | 65,498,611 |
| 2024-11-01 | 8.24 | 8.49 | 8.21 | 8.33 | +1.09% | 105,972 | 88,646,363 |
| 2024-10-31 | 8.28 | 8.31 | 8.12 | 8.24 | -0.48% | 75,789 | 62,313,936 |
| 2024-10-30 | 8.45 | 8.52 | 8.2 | 8.28 | -2.36% | 76,835 | 63,830,541 |
| 2024-10-29 | 8.88 | 8.96 | 8.47 | 8.48 | -3.09% | 85,581 | 73,947,121 |
| 2024-10-28 | 8.76 | 8.87 | 8.68 | 8.75 | +0.46% | 67,994 | 59,458,321 |
| 2024-10-25 | 8.49 | 8.71 | 8.48 | 8.71 | +2.47% | 62,189 | 53,590,634 |
| 2024-10-24 | 8.5 | 8.56 | 8.42 | 8.5 | -0.35% | 43,437 | 36,848,247 |
| 2024-10-23 | 8.61 | 8.68 | 8.48 | 8.53 | -1.04% | 68,212 | 58,382,840 |
| 2024-10-22 | 8.42 | 8.85 | 8.41 | 8.62 | +2.38% | 108,734 | 93,983,989 |
| 2024-10-21 | 8.47 | 8.56 | 8.4 | 8.42 | -0.36% | 89,125 | 75,611,866 |
| 2024-10-18 | 8.38 | 8.57 | 8.29 | 8.45 | +0.36% | 81,006 | 68,527,258 |
| 2024-10-17 | 8.48 | 8.58 | 8.41 | 8.42 | -0.36% | 50,106 | 42,575,771 |
| 2024-10-16 | 8.29 | 8.54 | 8.28 | 8.45 | +0.72% | 59,229 | 49,977,213 |
| 2024-10-15 | 8.49 | 8.79 | 8.32 | 8.39 | -1.41% | 62,932 | 53,531,362 |
| 2024-10-14 | 8.31 | 8.52 | 8.18 | 8.51 | +2.78% | 77,517 | 65,086,046 |
| 2024-10-11 | 8.53 | 8.61 | 8.19 | 8.28 | -3.94% | 71,553 | 59,761,585 |
| 2024-10-10 | 8.48 | 8.85 | 8.38 | 8.62 | +2.86% | 114,860 | 99,207,252 |
| 2024-10-09 | 8.99 | 8.99 | 8.38 | 8.38 | -9.99% | 138,864 | 120,201,995 |
| 2024-10-08 | 9.95 | 9.98 | 8.96 | 9.31 | +2.42% | 271,831 | 254,665,429 |
| 2024-09-30 | 8.6 | 9.17 | 8.46 | 9.09 | +6.19% | 229,261 | 203,516,493 |
| 2024-09-27 | 8.44 | 8.57 | 8.24 | 8.56 | +3.13% | 52,482 | 43,960,527 |
| 2024-09-26 | 8.17 | 8.33 | 8.11 | 8.3 | +1.59% | 52,639 | 43,173,471 |
| 2024-09-25 | 8.17 | 8.46 | 8.15 | 8.17 | +0.86% | 62,245 | 51,651,122 |
| 2024-09-24 | 8.02 | 8.13 | 7.93 | 8.1 | +1.25% | 43,168 | 34,704,805 |
| 2024-09-23 | 7.95 | 8.06 | 7.92 | 8 | +0.63% | 30,447 | 24,364,165 |
| 2024-09-20 | 7.96 | 8.01 | 7.88 | 7.95 | 0% | 23,168 | 18,404,029 |
| 2024-09-19 | 8.02 | 8.1 | 7.9 | 7.95 | -0.75% | 28,096 | 22,381,228 |
| 2024-09-18 | 8 | 8.06 | 7.87 | 8.01 | +0.13% | 27,161 | 21,640,499 |
| 2024-09-13 | 8.08 | 8.14 | 7.97 | 8 | -0.62% | 28,497 | 22,920,971 |
| 2024-09-12 | 8.13 | 8.13 | 8.03 | 8.05 | -0.37% | 26,114 | 21,076,203 |
| 2024-09-11 | 8.1 | 8.19 | 8.03 | 8.08 | -0.74% | 32,857 | 26,664,070 |
| 2024-09-10 | 8.08 | 8.15 | 7.99 | 8.14 | +0.49% | 35,579 | 28,678,455 |
| 2024-09-09 | 8.1 | 8.13 | 7.97 | 8.1 | 0% | 45,490 | 36,617,573 |
| 2024-09-06 | 8.01 | 8.14 | 8 | 8.1 | +0.62% | 41,954 | 33,913,069 |
| 2024-09-05 | 7.98 | 8.09 | 7.94 | 8.05 | +1.26% | 41,715 | 33,458,641 |
| 2024-09-04 | 7.96 | 8.02 | 7.85 | 7.95 | -0.75% | 40,081 | 31,814,220 |
| 2024-09-03 | 7.89 | 8.07 | 7.89 | 8.01 | +1.52% | 44,698 | 35,702,926 |
| 2024-09-02 | 7.87 | 8.11 | 7.8 | 7.89 | +0.38% | 77,111 | 61,422,897 |
| 2024-08-30 | 7.8 | 7.97 | 7.73 | 7.86 | 0% | 62,173 | 48,719,245 |
| 2024-08-29 | 7.8 | 7.9 | 7.76 | 7.86 | +0.9% | 43,049 | 33,731,736 |
| 2024-08-28 | 7.76 | 7.84 | 7.62 | 7.79 | +2.1% | 40,767 | 31,609,907 |
| 2024-08-27 | 7.77 | 7.79 | 7.57 | 7.63 | -0.39% | 43,453 | 33,320,917 |
| 2024-08-26 | 7.61 | 7.75 | 7.46 | 7.66 | +2.96% | 66,119 | 50,560,999 |
| 2024-08-23 | 7.46 | 7.57 | 7.36 | 7.44 | -1.06% | 31,871 | 23,751,122 |
| 2024-08-22 | 7.64 | 7.72 | 7.5 | 7.52 | -3.22% | 55,873 | 42,431,085 |
| 2024-08-21 | 7.81 | 7.92 | 7.7 | 7.77 | +0.13% | 59,061 | 46,158,257 |
| 2024-08-20 | 7.69 | 7.83 | 7.64 | 7.76 | +0.39% | 38,267 | 29,659,433 |
| 2024-08-19 | 7.63 | 7.77 | 7.62 | 7.73 | +0.65% | 24,405 | 18,829,017 |
| 2024-08-16 | 7.69 | 7.73 | 7.63 | 7.68 | 0% | 25,593 | 19,682,548 |
| 2024-08-15 | 7.67 | 7.77 | 7.59 | 7.68 | +0.13% | 27,239 | 20,953,307 |
| 2024-08-14 | 7.6 | 7.72 | 7.58 | 7.67 | +0.92% | 31,151 | 23,914,549 |
| 2024-08-13 | 7.58 | 7.64 | 7.5 | 7.6 | -0.39% | 23,437 | 17,754,729 |
| 2024-08-12 | 7.56 | 7.72 | 7.43 | 7.63 | +0.79% | 43,573 | 33,173,996 |
| 2024-08-09 | 7.56 | 7.72 | 7.55 | 7.57 | -0.79% | 39,404 | 29,953,687 |
| 2024-08-08 | 7.59 | 7.68 | 7.52 | 7.63 | +0.26% | 30,684 | 23,394,395 |
| 2024-08-07 | 7.56 | 7.73 | 7.55 | 7.61 | +0.4% | 51,072 | 39,053,021 |
| 2024-08-06 | 7.41 | 7.6 | 7.41 | 7.58 | +2.16% | 48,967 | 36,751,627 |
| 2024-08-05 | 7.47 | 7.65 | 7.4 | 7.42 | -1.2% | 45,116 | 33,986,781 |
| 2024-08-02 | 7.51 | 7.62 | 7.48 | 7.51 | -0.92% | 30,520 | 23,035,132 |
| 2024-08-01 | 7.42 | 7.65 | 7.34 | 7.58 | +2.16% | 65,655 | 49,240,964 |
| 2024-07-31 | 7.14 | 7.43 | 7.12 | 7.42 | +4.07% | 64,508 | 47,364,730 |
| 2024-07-30 | 7.08 | 7.14 | 7.03 | 7.13 | +0.56% | 21,785 | 15,451,771 |
| 2024-07-29 | 7.05 | 7.1 | 6.97 | 7.09 | +0.71% | 23,654 | 16,699,484 |
| 2024-07-26 | 6.93 | 7.06 | 6.86 | 7.04 | +1.73% | 38,012 | 26,454,974 |
| 2024-07-25 | 6.77 | 6.98 | 6.74 | 6.92 | +1.47% | 38,813 | 26,807,733 |
| 2024-07-24 | 6.8 | 6.9 | 6.74 | 6.82 | -0.15% | 26,224 | 17,901,143 |
| 2024-07-23 | 6.9 | 6.95 | 6.83 | 6.83 | -0.87% | 29,968 | 20,618,809 |
| 2024-07-22 | 6.92 | 6.98 | 6.86 | 6.89 | -1.29% | 35,101 | 24,239,370 |
| 2024-07-19 | 6.97 | 7.07 | 6.92 | 6.98 | +0.14% | 16,524 | 11,552,804 |
| 2024-07-18 | 6.96 | 7.01 | 6.85 | 6.97 | 0% | 23,367 | 16,168,854 |
| 2024-07-17 | 7.05 | 7.11 | 6.97 | 6.97 | -0.99% | 19,986 | 13,995,828 |
| 2024-07-16 | 7.08 | 7.13 | 7 | 7.04 | -0.71% | 23,889 | 16,817,944 |
| 2024-07-15 | 7.09 | 7.22 | 7.03 | 7.09 | -0.14% | 31,378 | 22,350,402 |
| 2024-07-12 | 7.19 | 7.25 | 7.09 | 7.1 | -1.53% | 27,576 | 19,718,356 |
| 2024-07-11 | 7.12 | 7.36 | 7.12 | 7.21 | +2.71% | 49,211 | 35,658,067 |
| 2024-07-10 | 7.11 | 7.22 | 7 | 7.02 | -2.9% | 59,207 | 41,940,490 |
| 2024-07-09 | 7.08 | 7.29 | 7.06 | 7.23 | +1.69% | 56,440 | 40,519,074 |
| 2024-07-08 | 7.29 | 7.29 | 7.1 | 7.11 | -2.2% | 44,230 | 31,602,386 |
| 2024-07-05 | 7.13 | 7.35 | 7.07 | 7.27 | +1.82% | 38,264 | 27,583,196 |
| 2024-07-04 | 7.22 | 7.28 | 7.11 | 7.14 | -1.38% | 29,433 | 21,129,930 |
| 2024-07-03 | 7.26 | 7.37 | 7.21 | 7.24 | 0% | 45,467 | 33,228,818 |
| 2024-07-02 | 7.35 | 7.35 | 7.23 | 7.24 | -0.82% | 28,697 | 20,890,471 |
| 2024-07-01 | 7.08 | 7.3 | 7.03 | 7.3 | +3.11% | 52,573 | 37,960,187 |
| 2024-06-28 | 7.1 | 7.25 | 7.05 | 7.08 | -0.42% | 50,146 | 35,902,855 |
| 2024-06-27 | 7.24 | 7.33 | 7.11 | 7.11 | -2.07% | 34,811 | 25,087,894 |
| 2024-06-26 | 6.85 | 7.32 | 6.85 | 7.26 | +5.22% | 61,736 | 43,782,717 |
| 2024-06-25 | 6.79 | 6.95 | 6.78 | 6.9 | +1.77% | 44,328 | 30,535,992 |
| 2024-06-24 | 7.06 | 7.08 | 6.78 | 6.78 | -4.78% | 58,531 | 40,296,155 |
| 2024-06-21 | 7.08 | 7.23 | 7.02 | 7.12 | +0.28% | 36,826 | 26,300,232 |
| 2024-06-20 | 7.23 | 7.28 | 7.09 | 7.1 | -1.8% | 33,212 | 23,769,748 |
| 2024-06-19 | 7.35 | 7.36 | 7.21 | 7.23 | -1.23% | 30,805 | 22,439,254 |
| 2024-06-18 | 7.3 | 7.41 | 7.28 | 7.32 | -0.54% | 35,241 | 25,858,718 |
| 2024-06-17 | 7.47 | 7.56 | 7.33 | 7.36 | -1.74% | 43,414 | 32,199,634 |
| 2024-06-14 | 7.36 | 7.63 | 7.36 | 7.49 | +0.94% | 61,333 | 46,231,705 |
| 2024-06-13 | 7.51 | 7.54 | 7.37 | 7.42 | -1.2% | 38,438 | 28,507,210 |
| 2024-06-12 | 7.15 | 7.54 | 7.14 | 7.51 | +4.89% | 81,197 | 60,037,095 |
| 2024-06-11 | 7.32 | 7.34 | 7.1 | 7.16 | -2.85% | 64,318 | 46,100,984 |
| 2024-06-07 | 7.21 | 7.4 | 7.2 | 7.37 | +3.08% | 47,233 | 34,458,051 |
| 2024-06-06 | 7.3 | 7.48 | 7.06 | 7.15 | -2.85% | 58,945 | 42,464,913 |
| 2024-06-05 | 7.68 | 7.72 | 7.35 | 7.36 | -4.54% | 66,453 | 49,774,936 |
| 2024-06-04 | 7.79 | 7.79 | 7.6 | 7.71 | -1.15% | 40,083 | 30,854,840 |
| 2024-06-03 | 7.74 | 7.93 | 7.68 | 7.8 | +0.91% | 69,473 | 54,364,859 |
| 2024-05-31 | 7.66 | 7.76 | 7.62 | 7.73 | +0.65% | 36,416 | 28,042,896 |
| 2024-05-30 | 7.67 | 7.78 | 7.52 | 7.68 | +0.13% | 43,395 | 33,464,425 |
| 2024-05-29 | 7.63 | 7.74 | 7.59 | 7.67 | +0.66% | 34,785 | 26,696,908 |
| 2024-05-28 | 7.62 | 7.77 | 7.59 | 7.62 | -0.39% | 58,561 | 44,973,926 |
| 2024-05-27 | 7.72 | 7.73 | 7.48 | 7.65 | -32.6% | 62,207 | 47,224,525 |
| 2024-05-24 | 11.4 | 11.5 | 11.17 | 11.35 | -0.53% | 60,799 | 68,791,705 |
| 2024-05-23 | 11.82 | 11.84 | 11.34 | 11.41 | -3.63% | 73,063 | 84,039,415 |
| 2024-05-22 | 11.8 | 11.9 | 11.72 | 11.84 | +0.17% | 43,701 | 51,686,371 |
| 2024-05-21 | 11.79 | 11.92 | 11.68 | 11.82 | +0.51% | 63,883 | 75,619,560 |
| 2024-05-20 | 11.59 | 11.8 | 11.48 | 11.76 | +1.64% | 57,876 | 67,724,153 |
| 2024-05-17 | 11.61 | 11.65 | 11.45 | 11.57 | -0.77% | 50,722 | 58,405,091 |
| 2024-05-16 | 11.64 | 11.8 | 11.44 | 11.66 | +0.26% | 66,240 | 77,152,621 |
| 2024-05-15 | 11.97 | 11.97 | 11.61 | 11.63 | +0.52% | 81,761 | 96,246,136 |
| 2024-05-14 | 11.34 | 11.64 | 11.34 | 11.57 | +2.03% | 51,436 | 59,260,396 |
| 2024-05-13 | 11.58 | 11.59 | 11.25 | 11.34 | -2.58% | 61,745 | 70,113,531 |
| 2024-05-10 | 11.83 | 11.92 | 11.58 | 11.64 | -1.69% | 45,081 | 52,606,677 |
| 2024-05-09 | 11.65 | 11.85 | 11.6 | 11.84 | +2.16% | 59,928 | 70,579,084 |
| 2024-05-08 | 11.9 | 11.92 | 11.55 | 11.59 | -3.09% | 77,408 | 90,239,039 |
| 2024-05-07 | 11.99 | 12.04 | 11.8 | 11.96 | -0.25% | 69,362 | 82,631,109 |
| 2024-05-06 | 11.72 | 12.06 | 11.72 | 11.99 | +3.45% | 105,248 | 125,207,459 |
| 2024-04-30 | 11.73 | 11.75 | 11.46 | 11.59 | -1.19% | 88,668 | 102,701,889 |
| 2024-04-29 | 11.81 | 11.89 | 11.47 | 11.73 | -2.9% | 165,529 | 193,860,237 |
| 2024-04-26 | 12.15 | 12.32 | 11.91 | 12.08 | -1.47% | 142,248 | 173,045,434 |
| 2024-04-25 | 12.28 | 12.36 | 12.1 | 12.26 | -0.49% | 100,849 | 123,387,127 |
| 2024-04-24 | 12.47 | 12.52 | 12.15 | 12.32 | -1.99% | 117,021 | 143,692,149 |
| 2024-04-23 | 12.48 | 12.67 | 12.42 | 12.57 | +0.32% | 65,463 | 82,198,422 |
| 2024-04-22 | 12.77 | 12.86 | 12.23 | 12.53 | -2.79% | 93,123 | 116,331,984 |
| 2024-04-19 | 12.85 | 13.12 | 12.78 | 12.89 | +0.08% | 80,486 | 104,239,246 |
| 2024-04-18 | 12.98 | 13.13 | 12.86 | 12.88 | -0.92% | 121,161 | 157,348,227 |
| 2024-04-17 | 12.58 | 13.04 | 12.42 | 13 | +4.59% | 181,435 | 231,577,159 |
| 2024-04-16 | 12.48 | 12.7 | 12.3 | 12.43 | -0.8% | 119,205 | 148,722,794 |
| 2024-04-15 | 12.24 | 12.57 | 12.03 | 12.53 | +2.45% | 107,379 | 132,988,115 |
| 2024-04-12 | 12.61 | 12.61 | 12.14 | 12.23 | -3.24% | 92,361 | 114,129,468 |
| 2024-04-11 | 12.32 | 12.75 | 12.28 | 12.64 | +1.12% | 93,974 | 118,205,389 |
| 2024-04-10 | 12.85 | 12.9 | 12.26 | 12.5 | -2.95% | 95,137 | 118,767,164 |
| 2024-04-09 | 12.7 | 12.9 | 12.6 | 12.88 | +1.5% | 76,563 | 97,668,247 |
| 2024-04-08 | 12.95 | 13 | 12.61 | 12.69 | -2.68% | 82,546 | 105,179,813 |
| 2024-04-03 | 13.04 | 13.14 | 12.73 | 13.04 | -0.08% | 103,272 | 133,222,688 |
| 2024-04-02 | 13.19 | 13.38 | 12.87 | 13.05 | -2.03% | 128,042 | 167,902,349 |
| 2024-04-01 | 13.22 | 13.37 | 12.96 | 13.32 | +0.15% | 137,456 | 181,501,426 |
| 2024-03-29 | 12.93 | 13.49 | 12.78 | 13.3 | +1.99% | 135,220 | 178,380,776 |
| 2024-03-28 | 12.79 | 13.09 | 12.47 | 13.04 | +2.19% | 175,333 | 225,879,153 |
| 2024-03-27 | 12.8 | 13.56 | 12.62 | 12.76 | +2.74% | 235,566 | 303,368,475 |
| 2024-03-26 | 12.46 | 12.59 | 12.16 | 12.42 | -0.4% | 95,429 | 117,895,166 |
| 2024-03-25 | 13.26 | 13.45 | 12.39 | 12.47 | -6.59% | 170,551 | 218,751,149 |
| 2024-03-22 | 13.14 | 13.63 | 12.9 | 13.35 | +1.68% | 148,168 | 196,312,441 |
| 2024-03-21 | 13.55 | 13.68 | 13.07 | 13.13 | -0.3% | 159,990 | 212,420,767 |
| 2024-03-20 | 12.7 | 13.24 | 12.53 | 13.17 | +4.36% | 172,288 | 221,856,934 |
| 2024-03-19 | 12.85 | 13.14 | 12.56 | 12.62 | -3.15% | 153,944 | 197,425,950 |
| 2024-03-18 | 12.82 | 13.18 | 12.71 | 13.03 | +0.7% | 162,693 | 210,537,369 |
| 2024-03-15 | 12.92 | 13.39 | 12.71 | 12.94 | -0.46% | 175,933 | 228,626,073 |
| 2024-03-14 | 12.88 | 13.39 | 12.29 | 13 | +0.15% | 330,136 | 424,285,071 |
| 2024-03-13 | 12 | 12.98 | 11.85 | 12.98 | +10% | 304,398 | 383,949,424 |
| 2024-03-12 | 11.32 | 11.9 | 11.22 | 11.8 | +4.42% | 201,631 | 232,872,235 |
| 2024-03-11 | 11.35 | 11.39 | 11.14 | 11.3 | -0.53% | 97,231 | 109,281,577 |
| 2024-03-08 | 11.13 | 11.43 | 11.13 | 11.36 | +1.79% | 98,421 | 111,324,821 |
| 2024-03-07 | 11.42 | 11.44 | 10.98 | 11.16 | -1.5% | 104,533 | 117,246,660 |
| 2024-03-06 | 11.46 | 11.61 | 11.18 | 11.33 | -2.83% | 111,011 | 125,916,818 |
| 2024-03-05 | 11.46 | 11.77 | 11.41 | 11.66 | -0.68% | 143,448 | 165,905,417 |
| 2024-03-04 | 11.31 | 11.88 | 11.07 | 11.74 | +5.2% | 207,986 | 239,350,139 |
| 2024-03-01 | 11.12 | 11.24 | 11 | 11.16 | -0.09% | 119,952 | 133,310,773 |
| 2024-02-29 | 10.6 | 11.2 | 10.51 | 11.17 | +4.3% | 144,513 | 158,517,100 |
| 2024-02-28 | 11.39 | 11.55 | 10.66 | 10.71 | -5.31% | 169,148 | 188,246,778 |
| 2024-02-27 | 10.89 | 11.35 | 10.85 | 11.31 | +1.98% | 146,461 | 164,078,110 |
| 2024-02-26 | 11.15 | 11.24 | 10.82 | 11.09 | -1.86% | 155,650 | 171,731,109 |
| 2024-02-23 | 11.1 | 11.44 | 10.92 | 11.3 | +0.89% | 185,399 | 207,046,640 |
| 2024-02-22 | 10.65 | 11.46 | 10.54 | 11.2 | +6.36% | 228,171 | 250,738,096 |
| 2024-02-21 | 10.45 | 10.85 | 10.31 | 10.53 | -2.14% | 191,059 | 202,321,222 |
| 2024-02-20 | 10.12 | 10.86 | 10.02 | 10.76 | +3.46% | 215,885 | 226,146,430 |
| 2024-02-19 | 9.6 | 10.49 | 9.6 | 10.4 | +9.01% | 247,725 | 251,363,800 |
| 2024-02-08 | 9.18 | 9.67 | 8.68 | 9.54 | +3.92% | 212,408 | 196,108,435 |
| 2024-02-07 | 10.1 | 10.14 | 9.18 | 9.18 | -10% | 236,645 | 224,213,693 |
| 2024-02-06 | 10 | 10.9 | 9.36 | 10.2 | -1.92% | 299,720 | 293,752,882 |
| 2024-02-05 | 11 | 11.49 | 10.02 | 10.4 | -4.5% | 350,529 | 379,071,086 |
| 2024-02-02 | 9.77 | 10.89 | 9.77 | 10.89 | +10% | 273,355 | 292,576,952 |
| 2024-02-01 | 11.37 | 11.63 | 9.86 | 9.9 | -6.34% | 332,885 | 361,965,024 |
| 2024-01-31 | 10.42 | 10.57 | 10.42 | 10.57 | +9.99% | 38,996 | 41,162,977 |
| 2024-01-30 | 9.8 | 9.91 | 9.59 | 9.61 | -2.93% | 45,010 | 43,891,254 |
| 2024-01-29 | 10.18 | 10.27 | 9.86 | 9.9 | -2.85% | 49,631 | 49,510,444 |
| 2024-01-26 | 10.13 | 10.42 | 10.08 | 10.19 | +1.09% | 56,510 | 57,844,837 |
| 2024-01-25 | 9.43 | 10.11 | 9.3 | 10.08 | +7.46% | 58,137 | 57,048,051 |
| 2024-01-24 | 9.27 | 9.39 | 8.95 | 9.38 | +1.96% | 42,995 | 39,412,699 |
| 2024-01-23 | 9.02 | 9.22 | 8.89 | 9.2 | +1.32% | 58,013 | 52,482,141 |
| 2024-01-22 | 9.78 | 9.84 | 8.96 | 9.08 | -7.16% | 53,117 | 50,018,661 |
| 2024-01-19 | 9.83 | 10 | 9.72 | 9.78 | -0.2% | 43,274 | 42,656,315 |
| 2024-01-18 | 10.08 | 10.08 | 9.52 | 9.8 | -2.58% | 55,254 | 53,802,748 |
| 2024-01-17 | 10.4 | 10.4 | 10.05 | 10.06 | -2.99% | 34,869 | 35,724,153 |
| 2024-01-16 | 10.53 | 10.59 | 10.29 | 10.37 | -1.52% | 34,292 | 35,674,590 |
| 2024-01-15 | 10.5 | 10.67 | 10.46 | 10.53 | -0.19% | 32,164 | 33,954,677 |
| 2024-01-12 | 10.74 | 10.81 | 10.53 | 10.55 | -1.95% | 50,910 | 54,112,508 |
| 2024-01-11 | 10.72 | 10.86 | 10.64 | 10.76 | +0.65% | 66,112 | 71,146,989 |
| 2024-01-10 | 11.01 | 11.01 | 10.65 | 10.69 | -2.99% | 35,829 | 38,501,115 |
| 2024-01-09 | 10.94 | 11.13 | 10.89 | 11.02 | +0.64% | 52,606 | 57,915,711 |
| 2024-01-08 | 11.04 | 11.18 | 10.94 | 10.95 | -2.14% | 44,784 | 49,530,417 |
| 2024-01-05 | 11.29 | 11.36 | 10.99 | 11.19 | -1.06% | 54,830 | 61,367,102 |
| 2024-01-04 | 11.4 | 11.44 | 11.23 | 11.31 | -1.99% | 59,066 | 66,851,333 |
| 2024-01-03 | 10.94 | 11.59 | 10.84 | 11.54 | +4.91% | 98,661 | 111,843,606 |
| 2024-01-02 | 10.97 | 11.2 | 10.9 | 11 | +1.01% | 70,720 | 78,334,222 |
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：