股票概览
8.41
-1.98%
-0.17
8.63
开盘价
8.67
最高价
8.28
最低价
152,348
成交量
数据更新至: 2025-03-25
技术指标
8.50
MA5 (5日均线)
8.33
MA10 (10日均线)
8.26
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 | 8.63 | 8.67 | 8.28 | 8.41 | -1.98% | 152,348 | 128,762,848 |
| 2025-03-24 | 8.8 | 8.92 | 8.46 | 8.58 | -3.16% | 284,165 | 245,137,766 |
| 2025-03-21 | 8.41 | 9.15 | 8.4 | 8.86 | +4.24% | 394,810 | 344,007,950 |
| 2025-03-20 | 8.16 | 8.95 | 8.15 | 8.5 | +4.42% | 310,461 | 266,330,679 |
| 2025-03-19 | 8.2 | 8.33 | 8.1 | 8.14 | -0.61% | 111,167 | 91,246,143 |
| 2025-03-18 | 8.28 | 8.29 | 8.15 | 8.19 | -0.49% | 80,566 | 66,192,371 |
| 2025-03-17 | 8.23 | 8.28 | 8.16 | 8.23 | +0.37% | 84,240 | 69,199,483 |
| 2025-03-14 | 8.1 | 8.29 | 8 | 8.2 | +1.74% | 127,016 | 103,555,175 |
| 2025-03-13 | 8.1 | 8.17 | 7.97 | 8.06 | -0.98% | 99,450 | 80,011,692 |
| 2025-03-12 | 8.3 | 8.35 | 8.12 | 8.14 | -1.69% | 110,880 | 91,009,847 |
| 2025-03-11 | 8.1 | 8.29 | 8.08 | 8.28 | +1.1% | 99,367 | 81,218,270 |
| 2025-03-10 | 8.29 | 8.31 | 8.16 | 8.19 | -0.85% | 91,354 | 75,167,371 |
| 2025-03-07 | 8.26 | 8.49 | 8.21 | 8.26 | +0.12% | 174,030 | 145,202,525 |
| 2025-03-06 | 8.24 | 8.37 | 8.16 | 8.25 | +1.23% | 191,941 | 158,592,548 |
| 2025-03-05 | 7.97 | 8.25 | 7.89 | 8.15 | +2.13% | 178,673 | 144,480,918 |
| 2025-03-04 | 7.92 | 8.08 | 7.83 | 7.98 | +1.01% | 118,538 | 94,719,109 |
| 2025-03-03 | 8.15 | 8.2 | 7.86 | 7.9 | -3.07% | 199,106 | 158,961,375 |
| 2025-02-28 | 8.08 | 8.34 | 8.08 | 8.15 | -0.24% | 208,059 | 170,730,686 |
| 2025-02-27 | 8.38 | 8.41 | 8.09 | 8.17 | -4.67% | 278,438 | 228,756,346 |
| 2025-02-26 | 8.14 | 9 | 8.11 | 8.57 | +3.13% | 529,406 | 446,293,122 |
| 2025-02-25 | 7.45 | 8.31 | 7.43 | 8.31 | +10.07% | 345,695 | 281,228,829 |
| 2025-02-24 | 7.34 | 7.7 | 7.32 | 7.55 | +3% | 119,265 | 90,298,825 |
| 2025-02-21 | 7.34 | 7.36 | 7.25 | 7.33 | 0% | 38,638 | 28,225,915 |
| 2025-02-20 | 7.5 | 7.5 | 7.33 | 7.33 | -1.48% | 43,533 | 32,170,842 |
| 2025-02-19 | 7.31 | 7.53 | 7.3 | 7.44 | +1.78% | 61,373 | 45,666,609 |
| 2025-02-18 | 7.36 | 7.42 | 7.27 | 7.31 | -0.54% | 43,379 | 31,865,041 |
| 2025-02-17 | 7.38 | 7.4 | 7.3 | 7.35 | -0.41% | 40,266 | 29,571,286 |
| 2025-02-14 | 7.43 | 7.52 | 7.34 | 7.38 | -0.94% | 42,741 | 31,605,692 |
| 2025-02-13 | 7.59 | 7.63 | 7.44 | 7.45 | -1.84% | 47,804 | 35,835,400 |
| 2025-02-12 | 7.4 | 7.67 | 7.35 | 7.59 | +2.57% | 77,540 | 58,501,007 |
| 2025-02-11 | 7.4 | 7.42 | 7.28 | 7.4 | 0% | 52,788 | 38,747,703 |
| 2025-02-10 | 7.47 | 7.52 | 7.37 | 7.4 | -1.2% | 60,735 | 44,979,857 |
| 2025-02-07 | 7.44 | 7.54 | 7.38 | 7.49 | +0.67% | 54,510 | 40,817,224 |
| 2025-02-06 | 7.46 | 7.49 | 7.39 | 7.44 | -0.27% | 52,001 | 38,643,871 |
| 2025-02-05 | 7.56 | 7.56 | 7.41 | 7.46 | +0.13% | 41,569 | 31,040,586 |
| 2025-01-27 | 7.5 | 7.73 | 7.42 | 7.45 | -0.4% | 67,139 | 50,871,419 |
| 2025-01-24 | 7.54 | 7.68 | 7.48 | 7.48 | -1.06% | 70,345 | 53,197,455 |
| 2025-01-23 | 7.65 | 7.73 | 7.55 | 7.56 | -1.43% | 58,178 | 44,377,848 |
| 2025-01-22 | 7.39 | 7.81 | 7.36 | 7.67 | +3.51% | 109,265 | 83,240,789 |
| 2025-01-21 | 7.38 | 7.47 | 7.33 | 7.41 | +0.54% | 48,625 | 35,942,573 |
| 2025-01-20 | 7.7 | 7.78 | 7.28 | 7.37 | -4.66% | 113,626 | 84,202,555 |
| 2025-01-17 | 7.76 | 7.89 | 7.72 | 7.73 | -0.39% | 69,764 | 54,463,849 |
| 2025-01-16 | 7.74 | 7.87 | 7.68 | 7.76 | -0.26% | 54,634 | 42,480,182 |
| 2025-01-15 | 7.79 | 7.83 | 7.55 | 7.78 | -0.13% | 69,410 | 53,451,201 |
| 2025-01-14 | 7.55 | 7.8 | 7.4 | 7.79 | +5.27% | 80,003 | 61,052,824 |
| 2025-01-13 | 7.19 | 7.4 | 7.14 | 7.4 | +2.64% | 42,290 | 30,880,165 |
| 2025-01-10 | 7.3 | 7.37 | 7.17 | 7.21 | -1.5% | 28,821 | 20,942,558 |
| 2025-01-09 | 7.29 | 7.38 | 7.21 | 7.32 | +0.27% | 27,309 | 19,953,509 |
| 2025-01-08 | 7.39 | 7.39 | 7.12 | 7.3 | -0.82% | 58,420 | 42,376,548 |
| 2025-01-07 | 7.53 | 7.54 | 7.27 | 7.36 | -2% | 54,449 | 40,081,082 |
| 2025-01-06 | 7.76 | 7.8 | 7.48 | 7.51 | -4.09% | 69,596 | 52,979,929 |
| 2025-01-03 | 7.92 | 8.02 | 7.73 | 7.83 | -1.63% | 75,612 | 59,473,256 |
| 2025-01-02 | 8.06 | 8.14 | 7.78 | 7.96 | -1.61% | 110,567 | 87,664,080 |
| 2024-12-31 | 7.94 | 8.1 | 7.78 | 8.09 | +1.63% | 119,377 | 94,804,523 |
| 2024-12-30 | 8 | 8.04 | 7.87 | 7.96 | -0.38% | 58,150 | 46,240,083 |
| 2024-12-27 | 7.95 | 8.08 | 7.92 | 7.99 | +0.13% | 45,715 | 36,571,273 |
| 2024-12-26 | 7.94 | 8.12 | 7.92 | 7.98 | -0.13% | 44,491 | 35,790,573 |
| 2024-12-25 | 8.12 | 8.19 | 7.93 | 7.99 | -1.48% | 71,909 | 57,697,744 |
| 2024-12-24 | 7.93 | 8.12 | 7.93 | 8.11 | +1.88% | 68,498 | 55,252,726 |
| 2024-12-23 | 7.9 | 8.01 | 7.79 | 7.96 | +0.89% | 78,253 | 61,805,252 |
| 2024-12-20 | 8 | 8.05 | 7.86 | 7.89 | -1.87% | 58,379 | 46,244,868 |
| 2024-12-19 | 7.97 | 8.07 | 7.77 | 8.04 | +0.5% | 119,632 | 94,814,948 |
| 2024-12-18 | 8.28 | 8.31 | 7.93 | 8 | -1.6% | 153,083 | 124,444,466 |
| 2024-12-17 | 8.37 | 8.41 | 8.08 | 8.13 | -2.87% | 127,729 | 104,737,105 |
| 2024-12-16 | 8.19 | 8.38 | 8.15 | 8.37 | +3.08% | 146,547 | 122,012,379 |
| 2024-12-13 | 8.06 | 8.25 | 8.02 | 8.12 | +0.25% | 110,230 | 89,752,200 |
| 2024-12-12 | 8.14 | 8.18 | 8.05 | 8.1 | -0.49% | 75,655 | 61,306,527 |
| 2024-12-11 | 8.11 | 8.23 | 8.11 | 8.14 | 0% | 59,197 | 48,353,236 |
| 2024-12-10 | 8.3 | 8.35 | 8.11 | 8.14 | -0.25% | 94,131 | 77,005,069 |
| 2024-12-09 | 8.17 | 8.23 | 8.09 | 8.16 | -0.61% | 71,596 | 58,362,446 |
| 2024-12-06 | 8.21 | 8.26 | 8.13 | 8.21 | +0.12% | 94,602 | 77,609,884 |
| 2024-12-05 | 8.2 | 8.3 | 8.04 | 8.2 | -0.49% | 125,899 | 102,940,678 |
| 2024-12-04 | 8.23 | 8.42 | 8.03 | 8.24 | +0.61% | 179,854 | 148,029,994 |
| 2024-12-03 | 8.11 | 8.43 | 8.09 | 8.19 | +1.24% | 183,497 | 151,337,089 |
| 2024-12-02 | 7.96 | 8.18 | 7.88 | 8.09 | +1.89% | 162,756 | 130,488,539 |
| 2024-11-29 | 7.82 | 8.03 | 7.79 | 7.94 | +1.28% | 123,624 | 98,123,538 |
| 2024-11-28 | 7.78 | 7.92 | 7.71 | 7.84 | +0.77% | 102,572 | 80,210,722 |
| 2024-11-27 | 7.71 | 7.81 | 7.57 | 7.78 | +0.65% | 108,773 | 83,887,559 |
| 2024-11-26 | 7.69 | 7.79 | 7.55 | 7.73 | +0.52% | 131,212 | 100,766,680 |
| 2024-11-25 | 7.5 | 7.73 | 7.41 | 7.69 | +3.22% | 122,725 | 93,588,573 |
| 2024-11-22 | 7.84 | 7.87 | 7.43 | 7.45 | -5.22% | 121,654 | 92,841,448 |
| 2024-11-21 | 7.88 | 7.94 | 7.75 | 7.86 | -0.51% | 125,599 | 98,417,300 |
| 2024-11-20 | 7.95 | 7.95 | 7.74 | 7.9 | 0% | 223,042 | 175,119,248 |
| 2024-11-19 | 7.5 | 7.91 | 7.44 | 7.9 | +3.95% | 263,083 | 201,953,033 |
| 2024-11-18 | 7.49 | 7.84 | 7.3 | 7.6 | +5.41% | 244,118 | 184,346,072 |
| 2024-11-15 | 7.17 | 7.32 | 7.17 | 7.21 | +0.28% | 86,433 | 62,609,397 |
| 2024-11-14 | 7.43 | 7.45 | 7.16 | 7.19 | -2.71% | 71,263 | 51,820,108 |
| 2024-11-13 | 7.44 | 7.51 | 7.29 | 7.39 | -0.94% | 80,367 | 59,195,214 |
| 2024-11-12 | 7.52 | 7.64 | 7.38 | 7.46 | +0.27% | 129,195 | 97,458,247 |
| 2024-11-11 | 7.42 | 7.5 | 7.33 | 7.44 | 0% | 87,606 | 64,827,622 |
| 2024-11-08 | 7.62 | 7.65 | 7.38 | 7.44 | -1.98% | 138,232 | 103,519,942 |
| 2024-11-07 | 7.39 | 7.62 | 7.39 | 7.59 | +1.07% | 201,435 | 151,717,258 |
| 2024-11-06 | 7.37 | 7.59 | 7.33 | 7.51 | +3.44% | 206,863 | 154,450,110 |
| 2024-11-05 | 7.11 | 7.3 | 7.11 | 7.26 | +1.54% | 133,520 | 96,559,491 |
| 2024-11-04 | 6.88 | 7.17 | 6.84 | 7.15 | +3.92% | 125,131 | 87,891,333 |
| 2024-11-01 | 6.97 | 7.12 | 6.87 | 6.88 | -2.13% | 114,883 | 80,064,425 |
| 2024-10-31 | 7.01 | 7.11 | 6.93 | 7.03 | -1.95% | 130,985 | 91,761,983 |
| 2024-10-30 | 7.13 | 7.25 | 7.09 | 7.17 | 0% | 78,967 | 56,533,807 |
| 2024-10-29 | 7.36 | 7.44 | 7.14 | 7.17 | -2.05% | 136,085 | 98,738,030 |
| 2024-10-28 | 7.16 | 7.33 | 7.09 | 7.32 | +1.81% | 126,270 | 91,262,483 |
| 2024-10-25 | 6.91 | 7.19 | 6.89 | 7.19 | +4.2% | 154,630 | 109,053,861 |
| 2024-10-24 | 6.87 | 6.93 | 6.78 | 6.9 | +0.29% | 80,688 | 55,243,833 |
| 2024-10-23 | 6.75 | 6.91 | 6.72 | 6.88 | +1.93% | 98,825 | 67,439,700 |
| 2024-10-22 | 6.66 | 6.75 | 6.62 | 6.75 | +1.5% | 81,177 | 54,172,350 |
| 2024-10-21 | 6.7 | 6.75 | 6.62 | 6.65 | -0.6% | 100,652 | 67,096,799 |
| 2024-10-18 | 6.54 | 6.78 | 6.52 | 6.69 | +1.52% | 97,600 | 64,883,935 |
| 2024-10-17 | 6.68 | 6.78 | 6.59 | 6.59 | -1.79% | 88,579 | 59,132,877 |
| 2024-10-16 | 6.62 | 6.76 | 6.62 | 6.71 | +0.6% | 59,170 | 39,639,856 |
| 2024-10-15 | 6.89 | 6.89 | 6.67 | 6.67 | -3.19% | 78,402 | 53,013,678 |
| 2024-10-14 | 6.77 | 6.9 | 6.73 | 6.89 | +2.07% | 73,507 | 50,135,729 |
| 2024-10-11 | 7.02 | 7.09 | 6.68 | 6.75 | -3.85% | 97,545 | 66,757,812 |
| 2024-10-10 | 6.91 | 7.19 | 6.91 | 7.02 | +1.89% | 119,360 | 84,414,594 |
| 2024-10-09 | 7.48 | 7.48 | 6.88 | 6.89 | -8.98% | 215,371 | 153,974,668 |
| 2024-10-08 | 8.05 | 8.13 | 7.38 | 7.57 | +2.3% | 339,536 | 262,689,055 |
| 2024-09-30 | 7.18 | 7.51 | 7 | 7.4 | +6.17% | 231,632 | 168,436,492 |
| 2024-09-27 | 6.93 | 6.98 | 6.83 | 6.97 | +2.5% | 68,977 | 47,684,635 |
| 2024-09-26 | 6.52 | 6.81 | 6.52 | 6.8 | +4.13% | 79,366 | 52,940,733 |
| 2024-09-25 | 6.5 | 6.7 | 6.49 | 6.53 | +1.4% | 86,468 | 56,944,110 |
| 2024-09-24 | 6.17 | 6.45 | 6.16 | 6.44 | +4.72% | 76,570 | 48,368,516 |
| 2024-09-23 | 6.3 | 6.3 | 6.11 | 6.15 | -1.6% | 48,657 | 30,024,580 |
| 2024-09-20 | 6.28 | 6.29 | 6.19 | 6.25 | -0.16% | 36,960 | 22,990,451 |
| 2024-09-19 | 6.2 | 6.32 | 6.14 | 6.26 | +2.45% | 60,638 | 37,810,088 |
| 2024-09-18 | 6.19 | 6.22 | 6.05 | 6.11 | -0.97% | 51,363 | 31,492,164 |
| 2024-09-13 | 6.09 | 6.2 | 6.07 | 6.17 | +0.98% | 44,951 | 27,578,633 |
| 2024-09-12 | 6.1 | 6.17 | 6.06 | 6.11 | +0.66% | 36,942 | 22,585,085 |
| 2024-09-11 | 6.11 | 6.14 | 5.96 | 6.07 | -0.98% | 60,733 | 36,788,839 |
| 2024-09-10 | 6.15 | 6.16 | 6.04 | 6.13 | +0.33% | 38,309 | 23,324,760 |
| 2024-09-09 | 6.06 | 6.14 | 6.03 | 6.11 | 0% | 44,299 | 26,938,714 |
| 2024-09-06 | 6.1 | 6.2 | 6.07 | 6.11 | 0% | 52,322 | 32,116,147 |
| 2024-09-05 | 6.21 | 6.26 | 6.04 | 6.11 | -1.61% | 65,658 | 40,182,103 |
| 2024-09-04 | 6.29 | 6.31 | 6.2 | 6.21 | -0.96% | 39,889 | 24,897,155 |
| 2024-09-03 | 6.29 | 6.38 | 6.25 | 6.27 | -0.95% | 55,556 | 34,977,060 |
| 2024-09-02 | 6.35 | 6.43 | 6.31 | 6.33 | -0.31% | 82,629 | 52,711,731 |
| 2024-08-30 | 6.35 | 6.48 | 6.25 | 6.35 | +0.16% | 89,413 | 56,904,176 |
| 2024-08-29 | 6.07 | 6.36 | 6.07 | 6.34 | +3.59% | 80,741 | 50,453,091 |
| 2024-08-28 | 5.97 | 6.19 | 5.97 | 6.12 | +1.49% | 67,504 | 41,186,802 |
| 2024-08-27 | 5.96 | 6.04 | 5.91 | 6.03 | +1.17% | 47,479 | 28,405,804 |
| 2024-08-26 | 5.85 | 5.99 | 5.82 | 5.96 | +2.41% | 45,934 | 27,187,417 |
| 2024-08-23 | 5.85 | 5.9 | 5.75 | 5.82 | -0.85% | 40,722 | 23,670,108 |
| 2024-08-22 | 5.93 | 5.95 | 5.83 | 5.87 | -0.34% | 37,704 | 22,155,256 |
| 2024-08-21 | 5.91 | 5.95 | 5.86 | 5.89 | -0.67% | 31,856 | 18,790,295 |
| 2024-08-20 | 5.99 | 5.99 | 5.9 | 5.93 | -0.67% | 35,975 | 21,349,869 |
| 2024-08-19 | 5.95 | 6.01 | 5.94 | 5.97 | 0% | 30,883 | 18,449,015 |
| 2024-08-16 | 6.05 | 6.05 | 5.95 | 5.97 | -0.5% | 36,055 | 21,552,181 |
| 2024-08-15 | 5.97 | 6.07 | 5.93 | 6 | +0.33% | 40,179 | 24,160,456 |
| 2024-08-14 | 6.06 | 6.12 | 5.97 | 5.98 | -1.97% | 45,867 | 27,612,001 |
| 2024-08-13 | 6.06 | 6.1 | 5.95 | 6.1 | +1.33% | 35,941 | 21,674,714 |
| 2024-08-12 | 6.05 | 6.07 | 6 | 6.02 | -0.66% | 33,904 | 20,438,698 |
| 2024-08-09 | 6.13 | 6.15 | 6.05 | 6.06 | -0.16% | 44,137 | 26,920,447 |
| 2024-08-08 | 5.99 | 6.08 | 5.95 | 6.07 | +1.34% | 45,274 | 27,281,766 |
| 2024-08-07 | 6.01 | 6.02 | 5.89 | 5.99 | -0.33% | 38,039 | 22,684,907 |
| 2024-08-06 | 6.05 | 6.08 | 5.96 | 6.01 | +1.86% | 56,592 | 34,061,028 |
| 2024-08-05 | 6.06 | 6.07 | 5.89 | 5.9 | -1.99% | 55,559 | 33,205,171 |
| 2024-08-02 | 6.02 | 6.13 | 5.96 | 6.02 | -0.17% | 47,070 | 28,538,467 |
| 2024-08-01 | 6.09 | 6.18 | 6.01 | 6.03 | -1.63% | 84,919 | 51,545,680 |
| 2024-07-31 | 6.13 | 6.13 | 5.91 | 6.13 | +4.07% | 118,673 | 71,585,246 |
| 2024-07-30 | 5.92 | 5.92 | 5.8 | 5.89 | +0.34% | 43,965 | 25,721,098 |
| 2024-07-29 | 5.93 | 5.93 | 5.82 | 5.87 | -0.84% | 33,666 | 19,735,527 |
| 2024-07-26 | 5.83 | 5.92 | 5.77 | 5.92 | +2.96% | 36,243 | 21,263,581 |
| 2024-07-25 | 5.71 | 5.8 | 5.64 | 5.75 | +1.23% | 33,441 | 19,149,723 |
| 2024-07-24 | 5.75 | 5.79 | 5.67 | 5.68 | -1.22% | 40,550 | 23,181,895 |
| 2024-07-23 | 5.9 | 5.95 | 5.75 | 5.75 | -2.54% | 41,227 | 24,157,530 |
| 2024-07-22 | 5.98 | 5.98 | 5.86 | 5.9 | -0.51% | 36,899 | 21,798,783 |
| 2024-07-19 | 5.98 | 5.98 | 5.88 | 5.93 | -0.84% | 32,552 | 19,310,489 |
| 2024-07-18 | 5.96 | 5.98 | 5.84 | 5.98 | +0.34% | 50,473 | 29,856,233 |
| 2024-07-17 | 6.03 | 6.03 | 5.92 | 5.96 | -0.83% | 43,968 | 26,209,760 |
| 2024-07-16 | 6.19 | 6.19 | 5.99 | 6.01 | -2.44% | 49,630 | 29,970,355 |
| 2024-07-15 | 6.34 | 6.34 | 6.13 | 6.16 | -2.07% | 54,304 | 33,590,614 |
| 2024-07-12 | 6.25 | 6.39 | 6.22 | 6.29 | +1.13% | 48,842 | 30,743,723 |
| 2024-07-11 | 6.08 | 6.23 | 6.01 | 6.22 | +3.84% | 44,654 | 27,405,080 |
| 2024-07-10 | 6.04 | 6.1 | 5.96 | 5.99 | -0.99% | 40,721 | 24,536,709 |
| 2024-07-09 | 6.01 | 6.07 | 5.88 | 6.05 | +1.34% | 41,909 | 25,057,200 |
| 2024-07-08 | 6.15 | 6.15 | 5.93 | 5.97 | -4.02% | 44,579 | 26,746,696 |
| 2024-07-05 | 6.16 | 6.22 | 6.09 | 6.22 | +1.14% | 33,858 | 20,831,620 |
| 2024-07-04 | 6.33 | 6.33 | 6.1 | 6.15 | -2.23% | 44,874 | 27,798,918 |
| 2024-07-03 | 6.27 | 6.35 | 6.22 | 6.29 | +0.48% | 39,252 | 24,705,198 |
| 2024-07-02 | 6.35 | 6.36 | 6.23 | 6.26 | -1.11% | 44,263 | 27,808,343 |
| 2024-07-01 | 6.2 | 6.36 | 6.16 | 6.33 | +2.1% | 73,313 | 46,000,345 |
| 2024-06-28 | 6.21 | 6.29 | 6.18 | 6.2 | -0.48% | 49,322 | 30,751,841 |
| 2024-06-27 | 6.42 | 6.45 | 6.21 | 6.23 | -2.66% | 47,221 | 29,676,066 |
| 2024-06-26 | 6.29 | 6.43 | 6.24 | 6.4 | +1.59% | 45,282 | 28,633,424 |
| 2024-06-25 | 6.29 | 6.4 | 6.22 | 6.3 | +1.29% | 44,927 | 28,374,337 |
| 2024-06-24 | 6.38 | 6.39 | 6.18 | 6.22 | -3.27% | 42,600 | 26,683,554 |
| 2024-06-21 | 6.46 | 6.5 | 6.36 | 6.43 | +0.47% | 32,978 | 21,240,377 |
| 2024-06-20 | 6.52 | 6.6 | 6.38 | 6.4 | -1.84% | 52,114 | 33,670,264 |
| 2024-06-19 | 6.69 | 6.69 | 6.52 | 6.52 | -1.51% | 33,145 | 21,789,836 |
| 2024-06-18 | 6.54 | 6.7 | 6.54 | 6.62 | +0.61% | 43,680 | 28,963,871 |
| 2024-06-17 | 6.64 | 6.65 | 6.5 | 6.58 | -0.6% | 48,835 | 32,064,491 |
| 2024-06-14 | 6.62 | 6.66 | 6.53 | 6.62 | -0.3% | 37,178 | 24,541,454 |
| 2024-06-13 | 6.86 | 6.86 | 6.61 | 6.64 | -2.5% | 41,512 | 27,757,436 |
| 2024-06-12 | 6.89 | 6.89 | 6.76 | 6.81 | -0.29% | 36,169 | 24,710,691 |
| 2024-06-11 | 6.87 | 6.87 | 6.7 | 6.83 | -1.01% | 51,352 | 34,820,572 |
| 2024-06-07 | 6.8 | 6.93 | 6.73 | 6.9 | +2.99% | 54,098 | 36,907,986 |
| 2024-06-06 | 6.9 | 6.93 | 6.63 | 6.7 | -3.04% | 65,840 | 44,422,689 |
| 2024-06-05 | 7.08 | 7.08 | 6.91 | 6.91 | -1.14% | 38,214 | 26,594,384 |
| 2024-06-04 | 6.93 | 7.01 | 6.86 | 6.99 | +0.58% | 38,358 | 26,614,865 |
| 2024-06-03 | 7.17 | 7.17 | 6.9 | 6.95 | -2.66% | 72,214 | 50,459,848 |
| 2024-05-31 | 7.2 | 7.22 | 7.12 | 7.14 | -0.56% | 39,227 | 28,040,649 |
| 2024-05-30 | 7.18 | 7.29 | 7.12 | 7.18 | +0.56% | 44,262 | 31,900,047 |
| 2024-05-29 | 7.1 | 7.21 | 7.06 | 7.14 | +0.28% | 38,502 | 27,552,743 |
| 2024-05-28 | 7.25 | 7.26 | 7.11 | 7.12 | -1.25% | 33,701 | 24,141,759 |
| 2024-05-27 | 7.17 | 7.25 | 7.08 | 7.21 | +0.14% | 43,111 | 30,819,859 |
| 2024-05-24 | 7.21 | 7.26 | 7.15 | 7.2 | +0.28% | 42,698 | 30,792,358 |
| 2024-05-23 | 7.27 | 7.3 | 7.13 | 7.18 | -1.37% | 59,614 | 42,926,179 |
| 2024-05-22 | 7.41 | 7.44 | 7.26 | 7.28 | -1.62% | 58,615 | 42,895,741 |
| 2024-05-21 | 7.5 | 7.5 | 7.34 | 7.4 | -0.94% | 53,827 | 39,944,602 |
| 2024-05-20 | 7.58 | 7.66 | 7.46 | 7.47 | -1.45% | 71,430 | 53,938,329 |
| 2024-05-17 | 7.49 | 7.59 | 7.43 | 7.58 | +1.74% | 48,203 | 36,208,054 |
| 2024-05-16 | 7.54 | 7.71 | 7.42 | 7.45 | -0.93% | 62,109 | 46,837,515 |
| 2024-05-15 | 7.49 | 7.59 | 7.42 | 7.52 | +0.53% | 55,011 | 41,348,127 |
| 2024-05-14 | 7.53 | 7.62 | 7.46 | 7.48 | -1.06% | 81,451 | 61,176,832 |
| 2024-05-13 | 7.58 | 7.61 | 7.44 | 7.56 | -2.33% | 82,623 | 62,267,646 |
| 2024-05-10 | 7.73 | 7.79 | 7.67 | 7.74 | 0% | 70,665 | 54,634,862 |
| 2024-05-09 | 7.73 | 7.85 | 7.7 | 7.74 | -0.39% | 75,931 | 58,953,743 |
| 2024-05-08 | 7.82 | 7.91 | 7.73 | 7.77 | -0.64% | 84,601 | 65,923,403 |
| 2024-05-07 | 7.78 | 7.93 | 7.76 | 7.82 | +0.26% | 122,009 | 95,713,587 |
| 2024-05-06 | 7.67 | 7.83 | 7.53 | 7.8 | +1.56% | 161,469 | 124,493,908 |
| 2024-04-30 | 7.55 | 7.77 | 7.54 | 7.68 | +0.79% | 141,057 | 108,280,858 |
| 2024-04-29 | 7.63 | 7.65 | 7.35 | 7.62 | -0.13% | 114,602 | 86,182,781 |
| 2024-04-26 | 7.5 | 7.63 | 7.45 | 7.63 | +1.19% | 68,745 | 52,012,605 |
| 2024-04-25 | 7.41 | 7.66 | 7.4 | 7.54 | +1.21% | 59,813 | 45,078,755 |
| 2024-04-24 | 7.37 | 7.49 | 7.3 | 7.45 | +1.22% | 53,619 | 39,713,804 |
| 2024-04-23 | 7.42 | 7.5 | 7.32 | 7.36 | -1.47% | 73,143 | 54,103,635 |
| 2024-04-22 | 7.61 | 7.68 | 7.45 | 7.47 | -1.71% | 78,798 | 59,191,117 |
| 2024-04-19 | 7.45 | 7.67 | 7.4 | 7.6 | +2.7% | 83,310 | 63,150,095 |
| 2024-04-18 | 7.44 | 7.54 | 7.39 | 7.4 | -0.8% | 79,036 | 58,907,705 |
| 2024-04-17 | 7.35 | 7.46 | 7.29 | 7.46 | +2.47% | 93,554 | 69,121,457 |
| 2024-04-16 | 7.46 | 7.55 | 7.26 | 7.28 | -2.41% | 121,398 | 89,628,824 |
| 2024-04-15 | 7.66 | 7.72 | 7.35 | 7.46 | -3.49% | 154,651 | 116,057,860 |
| 2024-04-12 | 7.58 | 7.9 | 7.52 | 7.73 | +1.98% | 114,581 | 88,120,460 |
| 2024-04-11 | 7.48 | 7.68 | 7.38 | 7.58 | +1.34% | 86,950 | 65,893,563 |
| 2024-04-10 | 7.53 | 7.53 | 7.42 | 7.48 | +0.13% | 65,452 | 48,914,037 |
| 2024-04-09 | 7.28 | 7.49 | 7.27 | 7.47 | +1.63% | 69,459 | 51,505,179 |
| 2024-04-08 | 7.48 | 7.57 | 7.35 | 7.35 | -1.87% | 86,618 | 64,584,298 |
| 2024-04-03 | 7.39 | 7.66 | 7.36 | 7.49 | +1.35% | 138,642 | 103,902,132 |
| 2024-04-02 | 7.18 | 7.39 | 7.13 | 7.39 | +2.78% | 111,064 | 81,401,214 |
| 2024-04-01 | 6.95 | 7.26 | 6.95 | 7.19 | +3.45% | 84,885 | 60,756,264 |
| 2024-03-29 | 6.86 | 7.01 | 6.86 | 6.95 | +0.87% | 51,841 | 36,038,893 |
| 2024-03-28 | 6.72 | 6.93 | 6.72 | 6.89 | +1.92% | 63,839 | 43,797,008 |
| 2024-03-27 | 6.88 | 6.91 | 6.76 | 6.76 | -1.31% | 60,576 | 41,414,708 |
| 2024-03-26 | 6.87 | 6.95 | 6.75 | 6.85 | -0.87% | 87,150 | 59,677,802 |
| 2024-03-25 | 6.79 | 7.05 | 6.78 | 6.91 | +1.02% | 106,637 | 73,819,980 |
| 2024-03-22 | 6.8 | 6.98 | 6.78 | 6.84 | +0.29% | 98,291 | 67,600,049 |
| 2024-03-21 | 6.75 | 6.84 | 6.74 | 6.82 | +1.19% | 108,643 | 73,864,059 |
| 2024-03-20 | 6.78 | 6.82 | 6.67 | 6.74 | +0.3% | 81,540 | 54,928,217 |
| 2024-03-19 | 6.67 | 6.79 | 6.64 | 6.72 | +0.45% | 66,987 | 44,968,417 |
| 2024-03-18 | 6.65 | 6.75 | 6.56 | 6.69 | +1.98% | 82,092 | 54,510,162 |
| 2024-03-15 | 6.41 | 6.57 | 6.38 | 6.56 | +1.71% | 63,887 | 41,469,243 |
| 2024-03-14 | 6.46 | 6.54 | 6.39 | 6.45 | -0.31% | 60,299 | 38,981,272 |
| 2024-03-13 | 6.5 | 6.52 | 6.36 | 6.47 | +0.31% | 57,033 | 36,698,069 |
| 2024-03-12 | 6.58 | 6.59 | 6.41 | 6.45 | -0.62% | 72,834 | 47,221,156 |
| 2024-03-11 | 6.26 | 6.49 | 6.26 | 6.49 | +3.84% | 88,552 | 56,568,454 |
| 2024-03-08 | 6.26 | 6.3 | 6.15 | 6.25 | 0% | 49,573 | 30,818,301 |
| 2024-03-07 | 6.27 | 6.4 | 6.25 | 6.25 | 0% | 50,402 | 31,840,390 |
| 2024-03-06 | 6.18 | 6.31 | 6.17 | 6.25 | +0.32% | 40,000 | 24,963,089 |
| 2024-03-05 | 6.4 | 6.41 | 6.2 | 6.23 | -1.11% | 57,767 | 36,128,508 |
| 2024-03-04 | 6.39 | 6.42 | 6.22 | 6.3 | -1.25% | 68,097 | 42,885,731 |
| 2024-03-01 | 6.43 | 6.55 | 6.34 | 6.38 | +0.31% | 64,465 | 41,338,486 |
| 2024-02-29 | 6.22 | 6.37 | 6.18 | 6.36 | +2.58% | 68,780 | 43,454,693 |
| 2024-02-28 | 6.46 | 6.62 | 6.19 | 6.2 | -3.58% | 90,173 | 57,808,434 |
| 2024-02-27 | 6.35 | 6.45 | 6.31 | 6.43 | +0.47% | 54,576 | 34,905,046 |
| 2024-02-26 | 6.33 | 6.52 | 6.25 | 6.4 | +1.43% | 73,662 | 47,055,339 |
| 2024-02-23 | 6.28 | 6.33 | 6.21 | 6.31 | +0.64% | 47,974 | 30,121,255 |
| 2024-02-22 | 6.19 | 6.31 | 6.14 | 6.27 | +1.46% | 61,688 | 38,475,882 |
| 2024-02-21 | 6.19 | 6.42 | 6.07 | 6.18 | 0% | 73,687 | 45,968,403 |
| 2024-02-20 | 6.2 | 6.22 | 6.06 | 6.18 | -0.8% | 63,142 | 38,811,848 |
| 2024-02-19 | 6.35 | 6.45 | 6.19 | 6.23 | -1.89% | 151,064 | 95,521,034 |
| 2024-02-08 | 5.83 | 6.35 | 5.79 | 6.35 | +10.05% | 102,389 | 63,699,007 |
| 2024-02-07 | 5.53 | 5.87 | 5.4 | 5.77 | +5.29% | 134,278 | 76,467,605 |
| 2024-02-06 | 5.22 | 5.59 | 5.05 | 5.48 | +3.98% | 121,856 | 64,646,224 |
| 2024-02-05 | 5.88 | 5.88 | 5.27 | 5.27 | -9.91% | 128,038 | 69,559,693 |
| 2024-02-02 | 6.15 | 6.25 | 5.61 | 5.85 | -4.88% | 86,017 | 51,299,597 |
| 2024-02-01 | 6.34 | 6.36 | 6.11 | 6.15 | -3.61% | 69,949 | 43,422,556 |
| 2024-01-31 | 6.53 | 6.66 | 6.31 | 6.38 | -3.92% | 66,533 | 43,037,179 |
| 2024-01-30 | 6.74 | 6.85 | 6.58 | 6.64 | -2.21% | 45,079 | 30,324,098 |
| 2024-01-29 | 6.91 | 7.03 | 6.77 | 6.79 | -2.02% | 43,614 | 29,823,942 |
| 2024-01-26 | 6.95 | 7.02 | 6.87 | 6.93 | +0.73% | 48,022 | 33,395,257 |
| 2024-01-25 | 6.65 | 6.9 | 6.64 | 6.88 | +3.93% | 58,549 | 39,640,874 |
| 2024-01-24 | 6.58 | 6.65 | 6.36 | 6.62 | +1.38% | 56,162 | 36,640,468 |
| 2024-01-23 | 6.5 | 6.56 | 6.29 | 6.53 | +0.46% | 67,976 | 43,763,605 |
| 2024-01-22 | 6.92 | 6.94 | 6.46 | 6.5 | -6.07% | 76,064 | 50,946,539 |
| 2024-01-19 | 6.93 | 7.02 | 6.86 | 6.92 | -0.14% | 40,249 | 27,978,275 |
| 2024-01-18 | 7.05 | 7.09 | 6.73 | 6.93 | -2.39% | 86,020 | 59,063,003 |
| 2024-01-17 | 7.27 | 7.31 | 7.1 | 7.1 | -2.47% | 44,054 | 31,790,813 |
| 2024-01-16 | 7.28 | 7.36 | 7.19 | 7.28 | 0% | 38,596 | 28,028,702 |
| 2024-01-15 | 7.28 | 7.37 | 7.25 | 7.28 | -0.27% | 53,395 | 39,096,045 |
| 2024-01-12 | 7.33 | 7.42 | 7.3 | 7.3 | -0.54% | 32,777 | 24,115,690 |
| 2024-01-11 | 7.3 | 7.37 | 7.25 | 7.34 | +0.27% | 35,140 | 25,648,479 |
| 2024-01-10 | 7.41 | 7.41 | 7.26 | 7.32 | -0.41% | 33,524 | 24,601,406 |
| 2024-01-09 | 7.3 | 7.41 | 7.28 | 7.35 | +0.27% | 39,232 | 28,828,372 |
| 2024-01-08 | 7.43 | 7.55 | 7.32 | 7.33 | -2.4% | 51,363 | 37,960,197 |
| 2024-01-05 | 7.63 | 7.64 | 7.47 | 7.51 | -1.31% | 46,764 | 35,300,899 |
| 2024-01-04 | 7.68 | 7.71 | 7.55 | 7.61 | -1.3% | 60,652 | 46,187,356 |
| 2024-01-03 | 7.54 | 7.75 | 7.51 | 7.71 | +1.85% | 60,132 | 46,070,587 |
| 2024-01-02 | 7.45 | 7.58 | 7.42 | 7.57 | +1.75% | 63,451 | 47,754,137 |
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：