股票概览
10.6
0%
0
10.6
开盘价
10.66
最高价
10.49
最低价
196,878
成交量
数据更新至: 2025-03-25
技术指标
10.60
MA5 (5日均线)
10.84
MA10 (10日均线)
10.58
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 | 10.6 | 10.66 | 10.49 | 10.6 | 0% | 196,878 | 208,376,797 |
| 2025-03-24 | 10.55 | 10.63 | 10.32 | 10.6 | +0.47% | 325,457 | 341,046,542 |
| 2025-03-21 | 10.59 | 10.84 | 10.46 | 10.55 | -0.47% | 344,494 | 365,904,156 |
| 2025-03-20 | 10.64 | 10.75 | 10.5 | 10.6 | -0.66% | 262,062 | 278,835,809 |
| 2025-03-19 | 10.87 | 10.87 | 10.58 | 10.67 | -1.3% | 293,610 | 314,183,368 |
| 2025-03-18 | 10.92 | 11.06 | 10.74 | 10.81 | -1.37% | 330,263 | 358,384,426 |
| 2025-03-17 | 11.09 | 11.39 | 10.93 | 10.96 | -2.14% | 462,318 | 511,627,625 |
| 2025-03-14 | 11.38 | 11.49 | 10.8 | 11.2 | -1.58% | 595,640 | 662,712,969 |
| 2025-03-13 | 10.97 | 11.8 | 10.93 | 11.38 | +3.64% | 831,000 | 946,469,847 |
| 2025-03-12 | 10.5 | 11.26 | 10.49 | 10.98 | +5.48% | 710,852 | 777,472,221 |
| 2025-03-11 | 10.02 | 10.6 | 9.89 | 10.41 | +4.31% | 395,353 | 406,730,850 |
| 2025-03-10 | 10.69 | 10.75 | 9.91 | 9.98 | -6.29% | 514,531 | 521,977,835 |
| 2025-03-07 | 10.44 | 10.84 | 10.3 | 10.65 | +2.01% | 375,347 | 397,867,541 |
| 2025-03-06 | 10.1 | 10.54 | 10.06 | 10.44 | +4.5% | 367,629 | 382,307,511 |
| 2025-03-05 | 9.95 | 10.14 | 9.95 | 9.99 | +0.2% | 176,663 | 177,075,762 |
| 2025-03-04 | 9.86 | 10.11 | 9.67 | 9.97 | +1.42% | 251,515 | 250,590,171 |
| 2025-03-03 | 10.12 | 10.2 | 9.76 | 9.83 | -2.58% | 266,640 | 264,562,868 |
| 2025-02-28 | 10.5 | 10.57 | 10.02 | 10.09 | -4.63% | 398,333 | 407,464,891 |
| 2025-02-27 | 11.3 | 11.4 | 10.42 | 10.58 | -6.37% | 643,939 | 696,326,168 |
| 2025-02-26 | 10.29 | 11.3 | 10.29 | 11.3 | +10.03% | 581,184 | 642,520,024 |
| 2025-02-25 | 10.38 | 10.51 | 10.12 | 10.27 | -2.19% | 467,511 | 481,753,532 |
| 2025-02-24 | 9.92 | 10.88 | 9.85 | 10.5 | +5.85% | 1,044,402 | 1,093,486,841 |
| 2025-02-21 | 9.5 | 9.92 | 9.41 | 9.92 | +9.98% | 439,131 | 428,238,532 |
| 2025-02-20 | 8.99 | 9.08 | 8.93 | 9.02 | 0% | 112,947 | 101,620,625 |
| 2025-02-19 | 8.92 | 9.04 | 8.86 | 9.02 | +1.46% | 117,173 | 105,138,722 |
| 2025-02-18 | 9.02 | 9.03 | 8.84 | 8.89 | -1.44% | 133,177 | 119,039,016 |
| 2025-02-17 | 9.05 | 9.1 | 8.94 | 9.02 | -0.66% | 135,442 | 121,929,178 |
| 2025-02-14 | 9.13 | 9.17 | 9.04 | 9.08 | -0.77% | 103,136 | 93,808,787 |
| 2025-02-13 | 9.28 | 9.36 | 9.13 | 9.15 | -1.19% | 141,415 | 130,292,207 |
| 2025-02-12 | 9.18 | 9.29 | 9.15 | 9.26 | +0.33% | 117,743 | 108,672,108 |
| 2025-02-11 | 9.12 | 9.35 | 9.12 | 9.23 | +0.98% | 162,775 | 149,881,041 |
| 2025-02-10 | 9.14 | 9.33 | 9.11 | 9.14 | +0.11% | 185,152 | 170,453,069 |
| 2025-02-07 | 9.05 | 9.18 | 8.96 | 9.13 | +0.66% | 163,867 | 149,097,914 |
| 2025-02-06 | 9 | 9.09 | 8.93 | 9.07 | +0.67% | 185,917 | 167,844,277 |
| 2025-02-05 | 9.6 | 9.63 | 8.96 | 9.01 | -5.46% | 314,611 | 286,838,085 |
| 2025-01-27 | 9.68 | 9.71 | 9.52 | 9.53 | -0.83% | 147,281 | 141,308,475 |
| 2025-01-24 | 9.58 | 9.68 | 9.53 | 9.61 | +0.1% | 142,283 | 136,669,421 |
| 2025-01-23 | 9.6 | 9.79 | 9.56 | 9.6 | +1.16% | 209,458 | 201,760,816 |
| 2025-01-22 | 9.56 | 9.72 | 9.41 | 9.49 | -0.73% | 182,008 | 173,522,196 |
| 2025-01-21 | 9.4 | 9.63 | 9.37 | 9.56 | +1.06% | 222,065 | 211,678,030 |
| 2025-01-20 | 9.14 | 9.55 | 8.96 | 9.46 | +3.73% | 335,028 | 311,469,399 |
| 2025-01-17 | 9.09 | 9.17 | 9.03 | 9.12 | -0.22% | 108,173 | 98,651,889 |
| 2025-01-16 | 9.04 | 9.3 | 9.03 | 9.14 | +1.78% | 168,997 | 154,806,398 |
| 2025-01-15 | 9.03 | 9.17 | 8.95 | 8.98 | -0.77% | 122,768 | 111,035,459 |
| 2025-01-14 | 8.8 | 9.07 | 8.78 | 9.05 | +2.84% | 153,236 | 137,424,219 |
| 2025-01-13 | 8.74 | 8.92 | 8.62 | 8.8 | -0.68% | 178,538 | 157,259,796 |
| 2025-01-10 | 9.03 | 9.3 | 8.86 | 8.86 | -1.45% | 165,502 | 149,892,961 |
| 2025-01-09 | 8.98 | 9.16 | 8.92 | 8.99 | -0.88% | 215,044 | 194,472,686 |
| 2025-01-08 | 8.8 | 9.17 | 8.66 | 9.07 | +2.49% | 348,972 | 311,089,892 |
| 2025-01-07 | 9.02 | 9.08 | 8.72 | 8.85 | -1.88% | 300,902 | 266,337,993 |
| 2025-01-06 | 9.17 | 9.23 | 8.92 | 9.02 | -1.64% | 234,771 | 212,854,319 |
| 2025-01-03 | 9.32 | 9.35 | 9.11 | 9.17 | -1.19% | 302,606 | 278,749,677 |
| 2025-01-02 | 9.25 | 9.61 | 9.2 | 9.28 | -0.22% | 415,191 | 389,844,063 |
| 2024-12-31 | 9.55 | 9.73 | 9.24 | 9.3 | -2.92% | 489,024 | 462,678,023 |
| 2024-12-30 | 10.2 | 10.29 | 9.46 | 9.58 | -5.15% | 711,312 | 694,820,400 |
| 2024-12-27 | 10.7 | 10.7 | 10.04 | 10.1 | -6.31% | 933,340 | 954,214,593 |
| 2024-12-26 | 9.72 | 10.78 | 9.68 | 10.78 | +10% | 529,161 | 551,406,065 |
| 2024-12-25 | 9.78 | 9.96 | 9.67 | 9.8 | +0.72% | 238,923 | 234,089,912 |
| 2024-12-24 | 9.88 | 10.14 | 9.58 | 9.73 | -2.41% | 412,952 | 404,930,345 |
| 2024-12-23 | 9.44 | 10.18 | 9.35 | 9.97 | +5.17% | 459,749 | 452,126,968 |
| 2024-12-20 | 9.52 | 9.6 | 9.43 | 9.48 | 0% | 124,451 | 118,328,487 |
| 2024-12-19 | 9.41 | 9.5 | 9.23 | 9.48 | -1.04% | 184,923 | 173,488,921 |
| 2024-12-18 | 9.28 | 9.65 | 9.28 | 9.58 | +3.12% | 284,586 | 270,843,742 |
| 2024-12-17 | 9.33 | 9.43 | 9.24 | 9.29 | -0.11% | 153,217 | 142,936,490 |
| 2024-12-16 | 9.23 | 9.37 | 9.2 | 9.3 | +1.42% | 119,734 | 111,206,693 |
| 2024-12-13 | 9.31 | 9.32 | 9.15 | 9.17 | -1.5% | 107,605 | 99,166,643 |
| 2024-12-12 | 9.2 | 9.33 | 9.18 | 9.31 | +0.98% | 101,650 | 94,377,450 |
| 2024-12-11 | 9.04 | 9.23 | 9.04 | 9.22 | +1.88% | 99,891 | 91,753,429 |
| 2024-12-10 | 9.36 | 9.38 | 9.04 | 9.05 | -0.98% | 134,790 | 123,448,619 |
| 2024-12-09 | 9.2 | 9.26 | 9.12 | 9.14 | -0.54% | 104,863 | 96,386,766 |
| 2024-12-06 | 8.96 | 9.2 | 8.92 | 9.19 | +2.68% | 153,974 | 139,950,512 |
| 2024-12-05 | 8.95 | 8.99 | 8.9 | 8.95 | 0% | 74,366 | 66,454,199 |
| 2024-12-04 | 9.01 | 9.02 | 8.93 | 8.95 | -0.67% | 93,345 | 83,801,957 |
| 2024-12-03 | 9 | 9.03 | 8.88 | 9.01 | +0.56% | 108,141 | 97,057,089 |
| 2024-12-02 | 8.94 | 9.04 | 8.88 | 8.96 | +0.56% | 140,729 | 126,098,222 |
| 2024-11-29 | 8.88 | 9 | 8.83 | 8.91 | +0.45% | 117,528 | 104,837,537 |
| 2024-11-28 | 8.95 | 8.98 | 8.85 | 8.87 | -1% | 70,959 | 63,194,706 |
| 2024-11-27 | 8.87 | 8.97 | 8.7 | 8.96 | +0.9% | 123,493 | 109,224,007 |
| 2024-11-26 | 8.87 | 8.96 | 8.82 | 8.88 | +0.11% | 60,244 | 53,666,936 |
| 2024-11-25 | 8.9 | 8.99 | 8.77 | 8.87 | +0.34% | 107,994 | 95,831,187 |
| 2024-11-22 | 9.12 | 9.18 | 8.8 | 8.84 | -2.96% | 116,171 | 104,703,713 |
| 2024-11-21 | 9.05 | 9.12 | 9 | 9.11 | +0.33% | 90,863 | 82,397,472 |
| 2024-11-20 | 9.11 | 9.12 | 8.91 | 9.08 | -0.44% | 150,228 | 135,185,897 |
| 2024-11-19 | 8.95 | 9.12 | 8.93 | 9.12 | +1.56% | 128,814 | 116,379,978 |
| 2024-11-18 | 9 | 9.13 | 8.94 | 8.98 | +0.22% | 155,381 | 140,477,411 |
| 2024-11-15 | 9.08 | 9.26 | 8.95 | 8.96 | -2.08% | 156,981 | 142,997,850 |
| 2024-11-14 | 9.26 | 9.36 | 9.13 | 9.15 | -1.08% | 177,061 | 164,058,472 |
| 2024-11-13 | 9.21 | 9.34 | 9.13 | 9.25 | +0.65% | 126,608 | 116,849,570 |
| 2024-11-12 | 9.17 | 9.38 | 9.12 | 9.19 | 0% | 181,474 | 167,822,543 |
| 2024-11-11 | 9.17 | 9.19 | 9.04 | 9.19 | 0% | 188,457 | 171,792,157 |
| 2024-11-08 | 9.44 | 9.56 | 9.14 | 9.19 | -2.75% | 246,975 | 229,371,865 |
| 2024-11-07 | 9.18 | 9.49 | 9.08 | 9.45 | +2.05% | 214,860 | 200,388,659 |
| 2024-11-06 | 9.3 | 9.49 | 9.2 | 9.26 | -0.75% | 202,154 | 188,344,318 |
| 2024-11-05 | 9.26 | 9.36 | 9.11 | 9.33 | +1.08% | 212,574 | 196,728,439 |
| 2024-11-04 | 9.28 | 9.41 | 9.15 | 9.23 | +0.87% | 181,127 | 167,388,717 |
| 2024-11-01 | 9.02 | 9.29 | 8.96 | 9.15 | +1.44% | 238,376 | 218,035,270 |
| 2024-10-31 | 9.19 | 9.27 | 8.93 | 9.02 | -2.49% | 253,355 | 229,349,192 |
| 2024-10-30 | 9.1 | 9.26 | 9.05 | 9.25 | +1.43% | 179,967 | 165,116,974 |
| 2024-10-29 | 9.43 | 9.44 | 9.03 | 9.12 | -3.29% | 234,542 | 215,694,642 |
| 2024-10-28 | 9.1 | 9.44 | 9.06 | 9.43 | +3.74% | 269,387 | 250,047,487 |
| 2024-10-25 | 8.88 | 9.23 | 8.88 | 9.09 | +4.6% | 380,688 | 345,917,834 |
| 2024-10-24 | 8.83 | 8.88 | 8.61 | 8.69 | -1.47% | 167,920 | 145,986,384 |
| 2024-10-23 | 8.64 | 8.83 | 8.63 | 8.82 | +1.97% | 204,153 | 178,593,897 |
| 2024-10-22 | 8.69 | 8.7 | 8.48 | 8.65 | 0% | 185,948 | 159,287,536 |
| 2024-10-21 | 8.76 | 8.85 | 8.63 | 8.65 | -1.03% | 214,604 | 187,436,887 |
| 2024-10-18 | 8.61 | 8.84 | 8.51 | 8.74 | +1.86% | 182,254 | 158,451,205 |
| 2024-10-17 | 8.65 | 8.84 | 8.55 | 8.58 | -0.46% | 140,363 | 122,052,190 |
| 2024-10-16 | 8.65 | 8.8 | 8.54 | 8.62 | -1.49% | 135,879 | 117,845,970 |
| 2024-10-15 | 8.84 | 8.91 | 8.72 | 8.75 | -1.46% | 172,846 | 151,923,634 |
| 2024-10-14 | 8.7 | 8.95 | 8.6 | 8.88 | +3.38% | 195,995 | 172,186,328 |
| 2024-10-11 | 8.99 | 9.01 | 8.48 | 8.59 | -4.45% | 250,574 | 218,714,234 |
| 2024-10-10 | 8.7 | 9.33 | 8.7 | 8.99 | +4.53% | 331,580 | 298,779,619 |
| 2024-10-09 | 9.25 | 9.3 | 8.58 | 8.6 | -9.66% | 324,229 | 289,763,465 |
| 2024-10-08 | 10.11 | 10.11 | 9.22 | 9.52 | +3.59% | 508,941 | 488,660,942 |
| 2024-09-30 | 8.56 | 9.19 | 8.56 | 9.19 | +10.06% | 455,280 | 407,619,700 |
| 2024-09-27 | 8.19 | 8.39 | 8.17 | 8.35 | +2.2% | 219,027 | 182,267,672 |
| 2024-09-26 | 8.45 | 8.47 | 7.88 | 8.17 | -3.31% | 423,625 | 342,708,438 |
| 2024-09-25 | 8.65 | 8.75 | 8.36 | 8.45 | -0.94% | 197,800 | 168,786,879 |
| 2024-09-24 | 8.29 | 8.58 | 8.28 | 8.53 | +2.77% | 153,808 | 129,819,018 |
| 2024-09-23 | 8.27 | 8.42 | 8.22 | 8.3 | +0.36% | 101,297 | 84,192,073 |
| 2024-09-20 | 8.19 | 8.33 | 8.14 | 8.27 | +0.73% | 129,824 | 106,924,125 |
| 2024-09-19 | 8.3 | 8.35 | 8.08 | 8.21 | -1.08% | 157,102 | 128,344,574 |
| 2024-09-18 | 8.12 | 8.34 | 8.05 | 8.3 | +2.22% | 88,025 | 72,382,061 |
| 2024-09-13 | 8.12 | 8.22 | 8.11 | 8.12 | -0.49% | 62,867 | 51,277,571 |
| 2024-09-12 | 8.11 | 8.25 | 8.11 | 8.16 | +0.49% | 68,947 | 56,350,023 |
| 2024-09-11 | 8.14 | 8.2 | 8.06 | 8.12 | -1.22% | 69,524 | 56,469,646 |
| 2024-09-10 | 8.22 | 8.26 | 8.1 | 8.22 | -0.48% | 69,520 | 56,805,620 |
| 2024-09-09 | 8.08 | 8.33 | 8.02 | 8.26 | +2.23% | 118,460 | 97,363,791 |
| 2024-09-06 | 8.17 | 8.21 | 8.04 | 8.08 | -1.22% | 86,159 | 70,047,844 |
| 2024-09-05 | 8.33 | 8.36 | 8.16 | 8.18 | -1.45% | 75,371 | 61,999,720 |
| 2024-09-04 | 8.25 | 8.4 | 8.17 | 8.3 | -0.24% | 81,398 | 67,618,880 |
| 2024-09-03 | 8.21 | 8.44 | 8.19 | 8.32 | +2.46% | 169,368 | 141,197,716 |
| 2024-09-02 | 8.13 | 8.25 | 8.1 | 8.12 | -0.49% | 100,630 | 82,083,836 |
| 2024-08-30 | 8.24 | 8.28 | 8.12 | 8.16 | -1.09% | 107,924 | 88,647,475 |
| 2024-08-29 | 8.17 | 8.33 | 8.12 | 8.25 | +1.1% | 111,643 | 91,959,534 |
| 2024-08-28 | 8.09 | 8.21 | 8.04 | 8.16 | +0.99% | 69,970 | 57,040,280 |
| 2024-08-27 | 8.05 | 8.15 | 8.03 | 8.08 | -0.49% | 49,818 | 40,274,151 |
| 2024-08-26 | 8.06 | 8.15 | 7.9 | 8.12 | +1% | 90,781 | 73,084,124 |
| 2024-08-23 | 8.02 | 8.17 | 7.97 | 8.04 | +0.25% | 102,733 | 82,940,499 |
| 2024-08-22 | 8 | 8.16 | 7.93 | 8.02 | +0.75% | 74,904 | 60,234,415 |
| 2024-08-21 | 8.16 | 8.16 | 7.92 | 7.96 | -2.33% | 75,383 | 60,217,805 |
| 2024-08-20 | 8.21 | 8.24 | 8.11 | 8.15 | -0.49% | 102,888 | 84,129,780 |
| 2024-08-19 | 7.92 | 8.29 | 7.84 | 8.19 | +6.09% | 235,925 | 192,309,484 |
| 2024-08-16 | 7.87 | 7.88 | 7.72 | 7.72 | -1.4% | 53,829 | 41,840,130 |
| 2024-08-15 | 7.75 | 7.93 | 7.72 | 7.83 | +0.64% | 70,034 | 54,938,153 |
| 2024-08-14 | 7.89 | 7.92 | 7.72 | 7.78 | -1.64% | 68,154 | 53,149,600 |
| 2024-08-13 | 7.81 | 7.92 | 7.79 | 7.91 | +1.28% | 49,947 | 39,228,690 |
| 2024-08-12 | 7.88 | 7.9 | 7.75 | 7.81 | -0.76% | 47,087 | 36,810,318 |
| 2024-08-09 | 7.89 | 8.02 | 7.87 | 7.87 | -0.25% | 56,514 | 44,967,592 |
| 2024-08-08 | 7.84 | 7.92 | 7.76 | 7.89 | +0.25% | 53,721 | 42,222,691 |
| 2024-08-07 | 7.76 | 7.92 | 7.69 | 7.87 | +1.16% | 84,978 | 66,391,670 |
| 2024-08-06 | 7.79 | 7.87 | 7.72 | 7.78 | +0.78% | 69,926 | 54,464,619 |
| 2024-08-05 | 7.98 | 8.01 | 7.72 | 7.72 | -2.89% | 89,498 | 70,303,833 |
| 2024-08-02 | 7.99 | 8.07 | 7.92 | 7.95 | -0.63% | 50,302 | 40,193,020 |
| 2024-08-01 | 8.05 | 8.12 | 7.98 | 8 | -0.37% | 62,314 | 50,098,645 |
| 2024-07-31 | 7.81 | 8.05 | 7.74 | 8.03 | +2.03% | 109,865 | 87,165,365 |
| 2024-07-30 | 7.92 | 7.94 | 7.8 | 7.87 | -1.01% | 65,420 | 51,509,849 |
| 2024-07-29 | 7.98 | 8.09 | 7.91 | 7.95 | -0.38% | 57,834 | 46,151,128 |
| 2024-07-26 | 7.95 | 8.02 | 7.81 | 7.98 | +1.14% | 113,929 | 90,141,907 |
| 2024-07-25 | 8.04 | 8.09 | 7.8 | 7.89 | -1.99% | 102,481 | 81,375,396 |
| 2024-07-24 | 8.05 | 8.2 | 8 | 8.05 | -0.12% | 97,793 | 78,976,086 |
| 2024-07-23 | 8.1 | 8.18 | 8.04 | 8.06 | -0.49% | 73,794 | 59,844,590 |
| 2024-07-22 | 8.17 | 8.22 | 8.07 | 8.1 | -0.61% | 55,169 | 44,870,331 |
| 2024-07-19 | 8.25 | 8.28 | 8.11 | 8.15 | -1.33% | 68,330 | 55,935,936 |
| 2024-07-18 | 8.18 | 8.28 | 8.11 | 8.26 | +0.36% | 89,782 | 73,583,241 |
| 2024-07-17 | 8.34 | 8.34 | 8.13 | 8.23 | -0.48% | 104,396 | 86,060,716 |
| 2024-07-16 | 8.21 | 8.37 | 8.17 | 8.27 | 0% | 108,773 | 89,902,419 |
| 2024-07-15 | 8.07 | 8.33 | 7.97 | 8.27 | +2.22% | 124,385 | 102,051,154 |
| 2024-07-12 | 8.02 | 8.28 | 7.98 | 8.09 | +0.87% | 133,720 | 108,430,498 |
| 2024-07-11 | 7.68 | 8.04 | 7.68 | 8.02 | +4.97% | 147,862 | 117,282,409 |
| 2024-07-10 | 7.46 | 7.86 | 7.46 | 7.64 | +3.1% | 134,653 | 103,185,325 |
| 2024-07-09 | 7.28 | 7.44 | 7.1 | 7.41 | +2.49% | 85,175 | 61,955,248 |
| 2024-07-08 | 7.43 | 7.46 | 7.21 | 7.23 | -2.69% | 87,993 | 64,162,717 |
| 2024-07-05 | 7.37 | 7.45 | 7.31 | 7.43 | -3% | 70,600 | 52,096,603 |
| 2024-07-04 | 7.83 | 7.89 | 7.65 | 7.66 | -1.92% | 82,031 | 63,665,776 |
| 2024-07-03 | 8.03 | 8.1 | 7.79 | 7.81 | -2.74% | 77,828 | 61,700,823 |
| 2024-07-02 | 8.23 | 8.26 | 7.98 | 8.03 | -2.55% | 77,285 | 62,354,774 |
| 2024-07-01 | 8.11 | 8.28 | 8.11 | 8.24 | +1.1% | 55,596 | 45,631,104 |
| 2024-06-28 | 7.94 | 8.23 | 7.9 | 8.15 | +3.16% | 91,324 | 73,956,814 |
| 2024-06-27 | 8.03 | 8.07 | 7.86 | 7.9 | -1.99% | 78,019 | 61,689,879 |
| 2024-06-26 | 8.09 | 8.12 | 7.94 | 8.06 | -0.86% | 79,981 | 64,120,881 |
| 2024-06-25 | 7.97 | 8.21 | 7.97 | 8.13 | +1.75% | 79,044 | 64,305,392 |
| 2024-06-24 | 8.2 | 8.2 | 7.9 | 7.99 | -2.32% | 91,094 | 73,056,896 |
| 2024-06-21 | 8.22 | 8.32 | 8.15 | 8.18 | -0.24% | 43,491 | 35,781,185 |
| 2024-06-20 | 8.37 | 8.44 | 8.13 | 8.2 | -1.32% | 75,381 | 62,185,965 |
| 2024-06-19 | 8.38 | 8.47 | 8.3 | 8.31 | -0.95% | 61,687 | 51,840,096 |
| 2024-06-18 | 8.2 | 8.43 | 8.18 | 8.39 | +2.32% | 68,742 | 57,395,030 |
| 2024-06-17 | 8.21 | 8.4 | 8.16 | 8.2 | -0.36% | 59,731 | 49,427,945 |
| 2024-06-14 | 8.34 | 8.38 | 8.21 | 8.23 | -1.44% | 80,790 | 66,943,583 |
| 2024-06-13 | 8.36 | 8.45 | 8.26 | 8.35 | -1.18% | 76,105 | 63,432,827 |
| 2024-06-12 | 8.27 | 8.47 | 8.22 | 8.45 | +1.32% | 85,967 | 71,960,782 |
| 2024-06-11 | 8.65 | 8.7 | 8.22 | 8.34 | -3.81% | 187,948 | 157,822,510 |
| 2024-06-07 | 8.5 | 8.71 | 8.47 | 8.67 | +2.12% | 131,433 | 113,553,253 |
| 2024-06-06 | 8.4 | 8.6 | 8.35 | 8.49 | +0.83% | 123,153 | 104,447,645 |
| 2024-06-05 | 8.52 | 8.58 | 8.41 | 8.42 | -1.17% | 85,059 | 72,380,862 |
| 2024-06-04 | 8.31 | 8.54 | 8.24 | 8.52 | +2.9% | 85,437 | 71,920,001 |
| 2024-06-03 | 8.55 | 8.55 | 8.21 | 8.28 | -2.47% | 111,393 | 93,505,754 |
| 2024-05-31 | 8.55 | 8.58 | 8.44 | 8.49 | -0.24% | 64,077 | 54,459,838 |
| 2024-05-30 | 8.51 | 8.65 | 8.48 | 8.51 | -0.12% | 86,959 | 74,290,704 |
| 2024-05-29 | 8.47 | 8.57 | 8.39 | 8.52 | +0.71% | 65,718 | 55,718,278 |
| 2024-05-28 | 8.43 | 8.5 | 8.37 | 8.46 | 0% | 87,605 | 73,942,226 |
| 2024-05-27 | 8.36 | 8.46 | 8.3 | 8.46 | +1.68% | 59,128 | 49,588,392 |
| 2024-05-24 | 8.14 | 8.45 | 8.14 | 8.32 | +1.59% | 101,495 | 84,671,248 |
| 2024-05-23 | 8.43 | 8.44 | 8.14 | 8.19 | -3.08% | 109,493 | 90,436,631 |
| 2024-05-22 | 8.48 | 8.55 | 8.38 | 8.45 | +0.24% | 99,633 | 84,416,325 |
| 2024-05-21 | 8.55 | 8.55 | 8.4 | 8.43 | -0.82% | 57,601 | 48,749,725 |
| 2024-05-20 | 8.58 | 8.58 | 8.47 | 8.5 | -0.47% | 86,125 | 73,297,569 |
| 2024-05-17 | 8.52 | 8.56 | 8.44 | 8.54 | +0.47% | 80,162 | 68,088,845 |
| 2024-05-16 | 8.65 | 8.67 | 8.48 | 8.5 | -1.39% | 127,001 | 108,536,008 |
| 2024-05-15 | 8.76 | 8.76 | 8.58 | 8.62 | -1.26% | 68,726 | 59,618,883 |
| 2024-05-14 | 8.72 | 8.8 | 8.68 | 8.73 | 0% | 70,264 | 61,291,318 |
| 2024-05-13 | 8.64 | 8.83 | 8.55 | 8.73 | +0.81% | 107,197 | 93,314,195 |
| 2024-05-10 | 8.7 | 8.73 | 8.55 | 8.66 | -0.46% | 105,138 | 90,670,035 |
| 2024-05-09 | 8.43 | 8.7 | 8.39 | 8.7 | +3.69% | 129,407 | 111,177,290 |
| 2024-05-08 | 8.43 | 8.52 | 8.37 | 8.39 | -0.59% | 85,097 | 71,843,743 |
| 2024-05-07 | 8.53 | 8.53 | 8.38 | 8.44 | -0.59% | 86,724 | 73,110,407 |
| 2024-05-06 | 8.46 | 8.5 | 8.31 | 8.49 | +1.56% | 152,227 | 128,404,419 |
| 2024-04-30 | 8.33 | 8.42 | 8.23 | 8.36 | +0.48% | 138,258 | 115,400,300 |
| 2024-04-29 | 8.51 | 8.51 | 8.21 | 8.32 | -2% | 214,859 | 178,942,161 |
| 2024-04-26 | 8.69 | 8.71 | 8.33 | 8.49 | -2.08% | 234,179 | 197,962,027 |
| 2024-04-25 | 8.87 | 8.9 | 8.64 | 8.67 | -1.48% | 116,415 | 101,640,606 |
| 2024-04-24 | 8.69 | 8.86 | 8.64 | 8.8 | +1.15% | 170,684 | 149,370,762 |
| 2024-04-23 | 8.98 | 9.01 | 8.66 | 8.7 | -3.44% | 179,083 | 157,558,143 |
| 2024-04-22 | 9.16 | 9.17 | 8.95 | 9.01 | -1.42% | 126,056 | 113,923,946 |
| 2024-04-19 | 8.92 | 9.16 | 8.89 | 9.14 | +2.24% | 164,704 | 149,550,963 |
| 2024-04-18 | 8.87 | 9.02 | 8.79 | 8.94 | +0.79% | 142,470 | 126,830,048 |
| 2024-04-17 | 8.7 | 8.87 | 8.67 | 8.87 | +1.95% | 136,622 | 120,155,538 |
| 2024-04-16 | 8.95 | 9.06 | 8.67 | 8.7 | -3.44% | 190,047 | 167,710,578 |
| 2024-04-15 | 8.8 | 9.07 | 8.6 | 9.01 | +2.39% | 271,512 | 241,812,756 |
| 2024-04-12 | 8.87 | 8.92 | 8.71 | 8.8 | -0.68% | 129,549 | 114,170,534 |
| 2024-04-11 | 8.61 | 8.99 | 8.53 | 8.86 | +2.78% | 147,441 | 129,690,593 |
| 2024-04-10 | 8.51 | 8.67 | 8.45 | 8.62 | +2.38% | 149,727 | 128,240,860 |
| 2024-04-09 | 8.58 | 8.63 | 8.37 | 8.42 | -1.86% | 146,109 | 123,969,491 |
| 2024-04-08 | 8.41 | 8.68 | 8.37 | 8.58 | +2.02% | 178,613 | 152,827,595 |
| 2024-04-03 | 8.15 | 8.44 | 8.14 | 8.41 | +2.69% | 130,642 | 108,737,444 |
| 2024-04-02 | 8.1 | 8.22 | 8.06 | 8.19 | +1.24% | 124,415 | 101,566,889 |
| 2024-04-01 | 7.96 | 8.09 | 7.94 | 8.09 | +1.76% | 112,942 | 90,596,470 |
| 2024-03-29 | 8.05 | 8.05 | 7.86 | 7.95 | 0% | 100,769 | 79,791,387 |
| 2024-03-28 | 7.77 | 8 | 7.72 | 7.95 | +2.32% | 95,168 | 75,292,990 |
| 2024-03-27 | 7.92 | 7.99 | 7.76 | 7.77 | -1.77% | 77,274 | 60,924,104 |
| 2024-03-26 | 7.82 | 7.94 | 7.8 | 7.91 | +0.64% | 70,388 | 55,355,782 |
| 2024-03-25 | 7.9 | 8 | 7.78 | 7.86 | +0.26% | 96,590 | 76,382,132 |
| 2024-03-22 | 7.93 | 7.93 | 7.75 | 7.84 | -0.88% | 79,343 | 62,091,941 |
| 2024-03-21 | 7.92 | 7.95 | 7.85 | 7.91 | -0.13% | 68,413 | 54,018,848 |
| 2024-03-20 | 7.93 | 7.95 | 7.89 | 7.92 | 0% | 72,674 | 57,527,968 |
| 2024-03-19 | 7.94 | 8.03 | 7.9 | 7.92 | -0.25% | 96,638 | 76,990,464 |
| 2024-03-18 | 8.03 | 8.06 | 7.88 | 7.94 | -0.75% | 120,976 | 96,006,527 |
| 2024-03-15 | 7.98 | 8.05 | 7.93 | 8 | +0.38% | 89,018 | 71,098,656 |
| 2024-03-14 | 7.96 | 8.02 | 7.9 | 7.97 | +0.25% | 69,474 | 55,352,223 |
| 2024-03-13 | 7.96 | 8.06 | 7.91 | 7.95 | +0.13% | 113,089 | 90,209,996 |
| 2024-03-12 | 8.06 | 8.12 | 7.91 | 7.94 | -1.98% | 136,017 | 108,585,624 |
| 2024-03-11 | 8.16 | 8.33 | 8.02 | 8.1 | -2.41% | 135,376 | 109,932,063 |
| 2024-03-08 | 8.23 | 8.32 | 8.21 | 8.3 | +0.36% | 71,105 | 58,846,057 |
| 2024-03-07 | 8.21 | 8.38 | 8.18 | 8.27 | +0.73% | 109,282 | 90,508,727 |
| 2024-03-06 | 8.17 | 8.3 | 8.13 | 8.21 | -0.12% | 118,183 | 96,929,623 |
| 2024-03-05 | 8.18 | 8.26 | 8.09 | 8.22 | +0.12% | 110,033 | 89,907,296 |
| 2024-03-04 | 8.01 | 8.23 | 7.95 | 8.21 | +2.63% | 135,810 | 110,220,195 |
| 2024-03-01 | 8.07 | 8.11 | 7.94 | 8 | -0.5% | 101,601 | 81,328,112 |
| 2024-02-29 | 7.78 | 8.06 | 7.77 | 8.04 | +3.08% | 124,204 | 99,308,886 |
| 2024-02-28 | 8.12 | 8.17 | 7.8 | 7.8 | -3.7% | 159,410 | 126,946,488 |
| 2024-02-27 | 7.91 | 8.24 | 7.86 | 8.1 | +2.4% | 143,444 | 115,750,484 |
| 2024-02-26 | 7.98 | 8.18 | 7.86 | 7.91 | -1% | 172,830 | 138,770,766 |
| 2024-02-23 | 7.91 | 8 | 7.75 | 7.99 | +1.01% | 144,698 | 114,177,002 |
| 2024-02-22 | 7.81 | 7.99 | 7.75 | 7.91 | +1.54% | 122,325 | 96,679,644 |
| 2024-02-21 | 7.71 | 7.95 | 7.7 | 7.79 | -0.13% | 151,188 | 118,353,459 |
| 2024-02-20 | 7.5 | 7.81 | 7.35 | 7.8 | +4.42% | 175,461 | 133,749,340 |
| 2024-02-19 | 7.5 | 7.59 | 7.34 | 7.47 | -0.4% | 170,663 | 127,213,101 |
| 2024-02-08 | 7.29 | 7.58 | 7.25 | 7.5 | +4.31% | 179,294 | 133,582,460 |
| 2024-02-07 | 6.94 | 7.24 | 6.91 | 7.19 | +3.45% | 162,277 | 115,866,864 |
| 2024-02-06 | 6.59 | 7.07 | 6.46 | 6.95 | +3.89% | 198,442 | 133,548,932 |
| 2024-02-05 | 7.04 | 7.04 | 6.4 | 6.69 | -5.11% | 247,786 | 166,681,517 |
| 2024-02-02 | 7.16 | 7.31 | 6.9 | 7.05 | -2.35% | 152,348 | 107,904,995 |
| 2024-02-01 | 7.35 | 7.39 | 7.12 | 7.22 | -1.9% | 163,564 | 118,644,512 |
| 2024-01-31 | 7.56 | 7.69 | 7.28 | 7.36 | -3.41% | 158,354 | 117,942,664 |
| 2024-01-30 | 7.6 | 7.84 | 7.49 | 7.62 | -0.26% | 159,325 | 122,385,701 |
| 2024-01-29 | 7.72 | 7.82 | 7.62 | 7.64 | -0.65% | 186,742 | 143,940,327 |
| 2024-01-26 | 7.54 | 7.73 | 7.51 | 7.69 | +1.99% | 147,326 | 113,012,447 |
| 2024-01-25 | 7.25 | 7.58 | 7.24 | 7.54 | +4.14% | 201,077 | 149,825,553 |
| 2024-01-24 | 6.83 | 7.29 | 6.81 | 7.24 | +6.31% | 208,188 | 146,821,904 |
| 2024-01-23 | 6.5 | 6.85 | 6.37 | 6.81 | +4.61% | 143,768 | 95,506,828 |
| 2024-01-22 | 6.94 | 6.95 | 6.42 | 6.51 | -6.2% | 128,457 | 85,555,808 |
| 2024-01-19 | 7 | 7.09 | 6.91 | 6.94 | -1.42% | 68,573 | 47,901,359 |
| 2024-01-18 | 7.18 | 7.18 | 6.83 | 7.04 | -2.49% | 157,951 | 110,158,774 |
| 2024-01-17 | 7.3 | 7.38 | 7.22 | 7.22 | -1.5% | 66,869 | 48,823,159 |
| 2024-01-16 | 7.36 | 7.39 | 7.23 | 7.33 | -0.68% | 90,252 | 65,904,217 |
| 2024-01-15 | 7.11 | 7.41 | 7.1 | 7.38 | +4.24% | 175,505 | 128,056,893 |
| 2024-01-12 | 7.1 | 7.23 | 7.08 | 7.08 | -0.7% | 66,036 | 47,226,558 |
| 2024-01-11 | 7.13 | 7.17 | 7.05 | 7.13 | -0.14% | 67,207 | 47,826,463 |
| 2024-01-10 | 7.22 | 7.28 | 7.04 | 7.14 | -0.7% | 139,122 | 99,266,864 |
| 2024-01-09 | 7.2 | 7.28 | 7.1 | 7.19 | -0.42% | 84,091 | 60,522,812 |
| 2024-01-08 | 7.35 | 7.43 | 7.2 | 7.22 | -2.04% | 107,742 | 78,767,155 |
| 2024-01-05 | 7.23 | 7.47 | 7.2 | 7.37 | +1.66% | 168,046 | 124,094,814 |
| 2024-01-04 | 7.17 | 7.26 | 7.16 | 7.25 | +0.97% | 75,880 | 54,783,151 |
| 2024-01-03 | 7.17 | 7.21 | 7.11 | 7.18 | +0.14% | 82,787 | 59,292,810 |
| 2024-01-02 | 7.09 | 7.23 | 7.08 | 7.17 | +1.13% | 122,860 | 88,100,500 |
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：