股票概览
8.86
+0.91%
+0.08
8.77
开盘价
8.87
最高价
8.75
最低价
40,357
成交量
数据更新至: 2025-03-25
技术指标
8.83
MA5 (5日均线)
8.82
MA10 (10日均线)
8.72
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 | 8.77 | 8.87 | 8.75 | 8.86 | +0.91% | 40,357 | 35,511,708 |
| 2025-03-24 | 8.81 | 8.84 | 8.71 | 8.78 | -0.57% | 50,024 | 43,844,660 |
| 2025-03-21 | 8.85 | 8.91 | 8.79 | 8.83 | -0.23% | 55,149 | 48,787,349 |
| 2025-03-20 | 8.84 | 8.89 | 8.81 | 8.85 | +0.23% | 50,827 | 44,999,241 |
| 2025-03-19 | 8.88 | 8.88 | 8.79 | 8.83 | -0.45% | 48,487 | 42,829,898 |
| 2025-03-18 | 8.91 | 8.91 | 8.82 | 8.87 | 0% | 48,392 | 42,833,926 |
| 2025-03-17 | 8.82 | 8.87 | 8.8 | 8.87 | +0.68% | 77,574 | 68,652,917 |
| 2025-03-14 | 8.76 | 8.82 | 8.73 | 8.81 | +0.69% | 81,888 | 71,901,209 |
| 2025-03-13 | 8.72 | 8.76 | 8.67 | 8.75 | +0.34% | 63,027 | 54,952,864 |
| 2025-03-12 | 8.69 | 8.73 | 8.67 | 8.72 | +0.23% | 49,663 | 43,197,130 |
| 2025-03-11 | 8.66 | 8.7 | 8.62 | 8.7 | +0.35% | 43,306 | 37,481,511 |
| 2025-03-10 | 8.61 | 8.67 | 8.6 | 8.67 | +0.7% | 43,801 | 37,857,839 |
| 2025-03-07 | 8.6 | 8.65 | 8.59 | 8.61 | -0.12% | 37,746 | 32,541,106 |
| 2025-03-06 | 8.58 | 8.63 | 8.57 | 8.62 | +0.47% | 37,326 | 32,101,668 |
| 2025-03-05 | 8.6 | 8.6 | 8.53 | 8.58 | -0.23% | 29,408 | 25,173,430 |
| 2025-03-04 | 8.56 | 8.6 | 8.53 | 8.6 | +0.23% | 33,131 | 28,382,101 |
| 2025-03-03 | 8.57 | 8.62 | 8.56 | 8.58 | +0.12% | 42,749 | 36,734,767 |
| 2025-02-28 | 8.62 | 8.66 | 8.57 | 8.57 | -0.81% | 57,032 | 49,074,899 |
| 2025-02-27 | 8.63 | 8.65 | 8.58 | 8.64 | 0% | 50,145 | 43,173,975 |
| 2025-02-26 | 8.6 | 8.66 | 8.6 | 8.64 | +0.47% | 42,788 | 36,911,553 |
| 2025-02-25 | 8.63 | 8.63 | 8.58 | 8.6 | -0.81% | 39,991 | 34,420,394 |
| 2025-02-24 | 8.6 | 8.69 | 8.59 | 8.67 | +0.81% | 53,706 | 46,414,565 |
| 2025-02-21 | 8.66 | 8.66 | 8.57 | 8.6 | -0.58% | 49,278 | 42,374,493 |
| 2025-02-20 | 8.64 | 8.66 | 8.59 | 8.65 | +0.23% | 44,926 | 38,769,226 |
| 2025-02-19 | 8.62 | 8.64 | 8.59 | 8.63 | +0.23% | 46,789 | 40,315,388 |
| 2025-02-18 | 8.75 | 8.78 | 8.6 | 8.61 | -1.71% | 53,008 | 46,102,258 |
| 2025-02-17 | 8.74 | 8.78 | 8.7 | 8.76 | +0.46% | 37,665 | 32,917,723 |
| 2025-02-14 | 8.7 | 8.77 | 8.7 | 8.72 | +0.23% | 36,665 | 32,013,059 |
| 2025-02-13 | 8.73 | 8.77 | 8.7 | 8.7 | -0.68% | 38,652 | 33,774,306 |
| 2025-02-12 | 8.76 | 8.78 | 8.68 | 8.76 | 0% | 36,177 | 31,614,640 |
| 2025-02-11 | 8.78 | 8.78 | 8.71 | 8.76 | -0.11% | 42,196 | 36,912,948 |
| 2025-02-10 | 8.73 | 8.77 | 8.7 | 8.77 | +0.34% | 39,541 | 34,568,436 |
| 2025-02-07 | 8.69 | 8.77 | 8.67 | 8.74 | +0.69% | 71,493 | 62,367,646 |
| 2025-02-06 | 8.63 | 8.68 | 8.59 | 8.68 | +0.58% | 36,990 | 31,955,589 |
| 2025-02-05 | 8.67 | 8.68 | 8.59 | 8.63 | -0.35% | 30,282 | 26,135,604 |
| 2025-01-27 | 8.62 | 8.72 | 8.61 | 8.66 | +0.46% | 37,516 | 32,556,368 |
| 2025-01-24 | 8.58 | 8.63 | 8.55 | 8.62 | +0.12% | 28,277 | 24,296,896 |
| 2025-01-23 | 8.6 | 8.66 | 8.59 | 8.61 | +0.7% | 35,707 | 30,815,828 |
| 2025-01-22 | 8.59 | 8.61 | 8.53 | 8.55 | -0.7% | 23,226 | 19,902,266 |
| 2025-01-21 | 8.66 | 8.69 | 8.57 | 8.61 | -0.58% | 30,384 | 26,165,696 |
| 2025-01-20 | 8.65 | 8.68 | 8.61 | 8.66 | +0.35% | 39,840 | 34,449,558 |
| 2025-01-17 | 8.59 | 8.65 | 8.56 | 8.63 | +0.23% | 40,225 | 34,630,510 |
| 2025-01-16 | 8.58 | 8.66 | 8.56 | 8.61 | +0.58% | 48,002 | 41,305,452 |
| 2025-01-15 | 8.6 | 8.61 | 8.54 | 8.56 | -0.93% | 42,640 | 36,515,746 |
| 2025-01-14 | 8.48 | 8.64 | 8.46 | 8.64 | +2.01% | 54,994 | 47,120,426 |
| 2025-01-13 | 8.48 | 8.51 | 8.41 | 8.47 | +0.36% | 30,144 | 25,497,587 |
| 2025-01-10 | 8.55 | 8.6 | 8.44 | 8.44 | -1.52% | 43,330 | 36,815,605 |
| 2025-01-09 | 8.62 | 8.65 | 8.55 | 8.57 | -0.81% | 31,069 | 26,717,913 |
| 2025-01-08 | 8.65 | 8.68 | 8.51 | 8.64 | -0.46% | 44,765 | 38,496,656 |
| 2025-01-07 | 8.63 | 8.68 | 8.54 | 8.68 | +0.23% | 40,037 | 34,486,907 |
| 2025-01-06 | 8.61 | 8.71 | 8.52 | 8.66 | +0.58% | 35,648 | 30,750,687 |
| 2025-01-03 | 8.72 | 8.75 | 8.59 | 8.61 | -1.03% | 54,798 | 47,534,715 |
| 2025-01-02 | 8.76 | 8.86 | 8.66 | 8.7 | -0.8% | 58,229 | 51,052,491 |
| 2024-12-31 | 8.91 | 8.93 | 8.74 | 8.77 | -1.68% | 67,100 | 59,204,157 |
| 2024-12-30 | 8.95 | 8.96 | 8.91 | 8.92 | -0.56% | 35,434 | 31,637,005 |
| 2024-12-27 | 8.91 | 8.99 | 8.9 | 8.97 | +0.67% | 39,378 | 35,280,632 |
| 2024-12-26 | 8.9 | 8.95 | 8.89 | 8.91 | +0.22% | 30,281 | 27,010,313 |
| 2024-12-25 | 9 | 9 | 8.88 | 8.89 | -1.22% | 43,878 | 39,115,056 |
| 2024-12-24 | 8.9 | 9.03 | 8.9 | 9 | +1.12% | 48,271 | 43,342,761 |
| 2024-12-23 | 9.02 | 9.05 | 8.88 | 8.9 | -1.44% | 67,632 | 60,623,401 |
| 2024-12-20 | 8.99 | 9.07 | 8.98 | 9.03 | +0.22% | 32,002 | 28,917,620 |
| 2024-12-19 | 8.98 | 9.03 | 8.92 | 9.01 | -0.33% | 50,472 | 45,284,934 |
| 2024-12-18 | 9.06 | 9.13 | 9.01 | 9.04 | -0.11% | 52,347 | 47,526,223 |
| 2024-12-17 | 9.25 | 9.28 | 9.03 | 9.05 | -2.16% | 91,754 | 83,598,513 |
| 2024-12-16 | 9.25 | 9.35 | 9.21 | 9.25 | 0% | 68,791 | 63,877,161 |
| 2024-12-13 | 9.37 | 9.4 | 9.24 | 9.25 | -1.7% | 111,523 | 103,707,077 |
| 2024-12-12 | 9.31 | 9.41 | 9.26 | 9.41 | +1.07% | 116,002 | 108,551,093 |
| 2024-12-11 | 9.22 | 9.32 | 9.22 | 9.31 | +0.65% | 69,483 | 64,524,593 |
| 2024-12-10 | 9.43 | 9.47 | 9.24 | 9.25 | -0.11% | 99,835 | 93,268,573 |
| 2024-12-09 | 9.25 | 9.32 | 9.19 | 9.26 | +0.22% | 76,421 | 70,788,981 |
| 2024-12-06 | 9.1 | 9.26 | 9.07 | 9.24 | +1.76% | 83,672 | 76,839,348 |
| 2024-12-05 | 9.05 | 9.11 | 9.03 | 9.08 | +0.11% | 48,183 | 43,711,388 |
| 2024-12-04 | 9.22 | 9.22 | 9.04 | 9.07 | -1.52% | 59,318 | 54,176,741 |
| 2024-12-03 | 9.18 | 9.24 | 9.16 | 9.21 | +0.33% | 70,187 | 64,595,953 |
| 2024-12-02 | 9.1 | 9.18 | 9.08 | 9.18 | +0.88% | 89,537 | 81,837,818 |
| 2024-11-29 | 9.03 | 9.14 | 8.99 | 9.1 | +0.89% | 76,984 | 69,971,010 |
| 2024-11-28 | 9 | 9.06 | 8.97 | 9.02 | +0.22% | 64,613 | 58,343,066 |
| 2024-11-27 | 8.95 | 9.01 | 8.8 | 9 | +0.56% | 70,869 | 63,055,685 |
| 2024-11-26 | 9.01 | 9.07 | 8.94 | 8.95 | -0.67% | 53,219 | 47,897,044 |
| 2024-11-25 | 8.96 | 9.05 | 8.9 | 9.01 | +0.56% | 69,055 | 61,951,559 |
| 2024-11-22 | 9.3 | 9.3 | 8.95 | 8.96 | -3.76% | 178,542 | 162,358,991 |
| 2024-11-21 | 9.33 | 9.35 | 9.24 | 9.31 | 0% | 66,104 | 61,422,979 |
| 2024-11-20 | 9.15 | 9.31 | 9.15 | 9.31 | +0.98% | 78,784 | 72,983,421 |
| 2024-11-19 | 9.15 | 9.22 | 9.07 | 9.22 | +1.21% | 72,233 | 66,095,789 |
| 2024-11-18 | 9.23 | 9.3 | 9.07 | 9.11 | -1.62% | 99,719 | 91,674,705 |
| 2024-11-15 | 9.22 | 9.42 | 9.22 | 9.26 | 0% | 96,329 | 89,945,711 |
| 2024-11-14 | 9.35 | 9.41 | 9.22 | 9.26 | -1.38% | 75,135 | 69,965,782 |
| 2024-11-13 | 9.29 | 9.48 | 9.25 | 9.39 | +0.86% | 79,700 | 74,490,115 |
| 2024-11-12 | 9.39 | 9.46 | 9.25 | 9.31 | -0.43% | 125,625 | 118,036,207 |
| 2024-11-11 | 9.25 | 9.35 | 9.23 | 9.35 | +1.08% | 76,163 | 70,806,282 |
| 2024-11-08 | 9.43 | 9.46 | 9.22 | 9.25 | -1.07% | 97,962 | 91,156,038 |
| 2024-11-07 | 9.1 | 9.35 | 9.08 | 9.35 | +2.52% | 98,673 | 91,344,230 |
| 2024-11-06 | 9.1 | 9.21 | 9.08 | 9.12 | 0% | 79,436 | 72,592,246 |
| 2024-11-05 | 9 | 9.12 | 8.96 | 9.12 | +1.22% | 88,296 | 80,058,574 |
| 2024-11-04 | 8.88 | 9.01 | 8.88 | 9.01 | +0.9% | 50,927 | 45,655,377 |
| 2024-11-01 | 9 | 9.13 | 8.91 | 8.93 | -2.4% | 126,956 | 114,114,526 |
| 2024-10-31 | 9.12 | 9.21 | 9.08 | 9.15 | 0% | 62,165 | 56,884,761 |
| 2024-10-30 | 9.07 | 9.23 | 9.05 | 9.15 | -0.11% | 61,261 | 55,871,389 |
| 2024-10-29 | 9.4 | 9.43 | 9.15 | 9.16 | -2.55% | 89,955 | 83,349,718 |
| 2024-10-28 | 9.33 | 9.4 | 9.26 | 9.4 | +1.29% | 77,588 | 72,417,501 |
| 2024-10-25 | 9.13 | 9.28 | 9.12 | 9.28 | +1.64% | 79,070 | 72,948,137 |
| 2024-10-24 | 9.15 | 9.18 | 9.09 | 9.13 | -0.54% | 43,173 | 39,408,369 |
| 2024-10-23 | 9.12 | 9.2 | 9.11 | 9.18 | +0.66% | 80,796 | 74,007,405 |
| 2024-10-22 | 9.01 | 9.13 | 9 | 9.12 | +0.77% | 70,032 | 63,565,788 |
| 2024-10-21 | 9.07 | 9.11 | 8.99 | 9.05 | -0.22% | 79,099 | 71,550,971 |
| 2024-10-18 | 8.91 | 9.14 | 8.88 | 9.07 | +1.23% | 102,566 | 92,392,811 |
| 2024-10-17 | 9.09 | 9.15 | 8.95 | 8.96 | -1.43% | 45,585 | 41,201,995 |
| 2024-10-16 | 8.94 | 9.12 | 8.93 | 9.09 | +0.66% | 40,135 | 36,319,453 |
| 2024-10-15 | 9.17 | 9.19 | 9.02 | 9.03 | -1.74% | 45,648 | 41,579,523 |
| 2024-10-14 | 9.13 | 9.21 | 9.02 | 9.19 | +1.1% | 65,406 | 59,772,209 |
| 2024-10-11 | 9.23 | 9.29 | 9.02 | 9.09 | -1.94% | 75,716 | 69,356,729 |
| 2024-10-10 | 9.36 | 9.45 | 9.15 | 9.27 | +0.22% | 91,875 | 85,785,202 |
| 2024-10-09 | 9.8 | 9.82 | 9.25 | 9.25 | -7.5% | 175,303 | 166,918,284 |
| 2024-10-08 | 10.58 | 10.66 | 9.61 | 10 | +2.99% | 337,505 | 342,921,428 |
| 2024-09-30 | 9.33 | 9.77 | 9.14 | 9.71 | +7.29% | 286,467 | 271,825,635 |
| 2024-09-27 | 8.95 | 9.06 | 8.89 | 9.05 | +2.38% | 79,514 | 71,443,907 |
| 2024-09-26 | 8.56 | 8.85 | 8.55 | 8.84 | +2.79% | 71,551 | 62,319,680 |
| 2024-09-25 | 8.5 | 8.78 | 8.5 | 8.6 | +1.53% | 76,069 | 65,856,867 |
| 2024-09-24 | 8.22 | 8.48 | 8.22 | 8.47 | +3.04% | 58,841 | 49,269,291 |
| 2024-09-23 | 8.22 | 8.27 | 8.18 | 8.22 | 0% | 17,232 | 14,173,047 |
| 2024-09-20 | 8.26 | 8.27 | 8.17 | 8.22 | -0.24% | 19,004 | 15,599,856 |
| 2024-09-19 | 8.05 | 8.26 | 8 | 8.24 | +3% | 41,320 | 33,745,320 |
| 2024-09-18 | 8.08 | 8.11 | 7.86 | 8 | -0.99% | 29,787 | 23,768,986 |
| 2024-09-13 | 8.17 | 8.22 | 8.08 | 8.08 | -1.46% | 19,474 | 15,859,179 |
| 2024-09-12 | 8.2 | 8.27 | 8.17 | 8.2 | -0.12% | 15,786 | 12,973,621 |
| 2024-09-11 | 8.18 | 8.26 | 8.15 | 8.21 | -0.12% | 19,707 | 16,179,913 |
| 2024-09-10 | 8.21 | 8.25 | 8.09 | 8.22 | 0% | 24,453 | 19,977,987 |
| 2024-09-09 | 8.21 | 8.26 | 8.17 | 8.22 | +0.12% | 16,300 | 13,380,332 |
| 2024-09-06 | 8.34 | 8.35 | 8.19 | 8.21 | -1.44% | 22,378 | 18,493,296 |
| 2024-09-05 | 8.3 | 8.35 | 8.28 | 8.33 | +0.6% | 16,629 | 13,831,256 |
| 2024-09-04 | 8.33 | 8.37 | 8.28 | 8.28 | -0.6% | 23,541 | 19,569,355 |
| 2024-09-03 | 8.29 | 8.4 | 8.26 | 8.33 | +0.36% | 26,403 | 21,994,634 |
| 2024-09-02 | 8.43 | 8.43 | 8.29 | 8.3 | -1.43% | 29,085 | 24,339,781 |
| 2024-08-30 | 8.37 | 8.51 | 8.34 | 8.42 | +0.6% | 51,223 | 43,204,223 |
| 2024-08-29 | 8.28 | 8.39 | 8.23 | 8.37 | +1.95% | 34,304 | 28,492,667 |
| 2024-08-28 | 8.18 | 8.28 | 8.16 | 8.21 | +0.12% | 23,686 | 19,442,629 |
| 2024-08-27 | 8.17 | 8.24 | 8.16 | 8.2 | +0.24% | 23,702 | 19,443,096 |
| 2024-08-26 | 8.16 | 8.3 | 8.12 | 8.18 | +0.37% | 24,649 | 20,231,137 |
| 2024-08-23 | 8.33 | 8.35 | 8.11 | 8.15 | -2.04% | 35,467 | 29,006,316 |
| 2024-08-22 | 8.49 | 8.49 | 8.31 | 8.32 | -2% | 26,880 | 22,562,283 |
| 2024-08-21 | 8.47 | 8.52 | 8.44 | 8.49 | -0.12% | 14,775 | 12,526,243 |
| 2024-08-20 | 8.71 | 8.71 | 8.48 | 8.5 | -1.85% | 23,096 | 19,814,534 |
| 2024-08-19 | 8.7 | 8.76 | 8.65 | 8.66 | -0.57% | 15,623 | 13,594,930 |
| 2024-08-16 | 8.78 | 8.8 | 8.71 | 8.71 | -0.91% | 16,596 | 14,513,134 |
| 2024-08-15 | 8.74 | 8.82 | 8.71 | 8.79 | +0.46% | 23,690 | 20,764,339 |
| 2024-08-14 | 8.79 | 8.8 | 8.71 | 8.75 | -0.34% | 18,696 | 16,376,384 |
| 2024-08-13 | 8.72 | 8.79 | 8.64 | 8.78 | +1.27% | 21,937 | 19,146,346 |
| 2024-08-12 | 8.78 | 8.78 | 8.66 | 8.67 | -0.69% | 16,525 | 14,404,092 |
| 2024-08-09 | 8.78 | 8.84 | 8.73 | 8.73 | -0.11% | 26,033 | 22,870,055 |
| 2024-08-08 | 8.74 | 8.77 | 8.67 | 8.74 | +0.23% | 20,181 | 17,615,027 |
| 2024-08-07 | 8.7 | 8.76 | 8.63 | 8.72 | +0.23% | 23,395 | 20,363,931 |
| 2024-08-06 | 8.63 | 8.73 | 8.63 | 8.7 | +1.16% | 26,975 | 23,415,041 |
| 2024-08-05 | 8.73 | 8.78 | 8.6 | 8.6 | -1.38% | 36,343 | 31,645,959 |
| 2024-08-02 | 8.76 | 8.82 | 8.69 | 8.72 | -0.8% | 22,188 | 19,429,706 |
| 2024-08-01 | 8.83 | 8.88 | 8.74 | 8.79 | -0.57% | 35,082 | 30,881,013 |
| 2024-07-31 | 8.66 | 8.84 | 8.64 | 8.84 | +2.2% | 43,947 | 38,555,807 |
| 2024-07-30 | 8.55 | 8.66 | 8.53 | 8.65 | +1.05% | 18,623 | 16,050,183 |
| 2024-07-29 | 8.62 | 8.63 | 8.55 | 8.56 | -0.47% | 13,972 | 11,976,561 |
| 2024-07-26 | 8.52 | 8.63 | 8.52 | 8.6 | +0.94% | 17,968 | 15,441,956 |
| 2024-07-25 | 8.34 | 8.58 | 8.32 | 8.52 | +1.19% | 25,797 | 21,857,665 |
| 2024-07-24 | 8.51 | 8.57 | 8.41 | 8.42 | -1.52% | 24,580 | 20,811,064 |
| 2024-07-23 | 8.64 | 8.72 | 8.54 | 8.55 | -1.04% | 21,516 | 18,577,354 |
| 2024-07-22 | 8.58 | 8.68 | 8.57 | 8.64 | +0.82% | 32,121 | 27,743,678 |
| 2024-07-19 | 8.48 | 8.6 | 8.46 | 8.57 | +0.71% | 21,039 | 17,983,734 |
| 2024-07-18 | 8.55 | 8.55 | 8.4 | 8.51 | -0.35% | 30,261 | 25,567,607 |
| 2024-07-17 | 8.56 | 8.6 | 8.53 | 8.54 | -0.23% | 23,820 | 20,371,609 |
| 2024-07-16 | 8.6 | 8.61 | 8.53 | 8.56 | -0.47% | 26,348 | 22,547,331 |
| 2024-07-15 | 8.71 | 8.73 | 8.6 | 8.6 | -1.71% | 24,033 | 20,790,888 |
| 2024-07-12 | 8.8 | 8.81 | 8.7 | 8.75 | -0.34% | 24,289 | 21,242,040 |
| 2024-07-11 | 8.7 | 8.8 | 8.67 | 8.78 | +2.09% | 36,861 | 32,278,511 |
| 2024-07-10 | 8.52 | 8.65 | 8.52 | 8.6 | +0.12% | 22,963 | 19,764,248 |
| 2024-07-09 | 8.48 | 8.6 | 8.33 | 8.59 | +1.18% | 35,564 | 30,202,661 |
| 2024-07-08 | 8.68 | 8.69 | 8.49 | 8.49 | -2.41% | 31,868 | 27,210,353 |
| 2024-07-05 | 8.65 | 8.73 | 8.61 | 8.7 | +0.23% | 21,172 | 18,363,791 |
| 2024-07-04 | 8.86 | 8.9 | 8.61 | 8.68 | -1.7% | 39,884 | 34,927,903 |
| 2024-07-03 | 8.82 | 8.9 | 8.78 | 8.83 | +0.34% | 27,900 | 24,645,255 |
| 2024-07-02 | 8.84 | 8.84 | 8.78 | 8.8 | -0.34% | 19,710 | 17,365,835 |
| 2024-07-01 | 8.65 | 8.84 | 8.65 | 8.83 | +1.85% | 33,367 | 29,226,336 |
| 2024-06-28 | 8.66 | 8.76 | 8.63 | 8.67 | +0.35% | 25,470 | 22,169,203 |
| 2024-06-27 | 8.8 | 8.83 | 8.64 | 8.64 | -2.15% | 22,172 | 19,368,471 |
| 2024-06-26 | 8.69 | 8.84 | 8.62 | 8.83 | +1.61% | 28,340 | 24,749,294 |
| 2024-06-25 | 8.62 | 8.73 | 8.6 | 8.69 | +1.16% | 25,526 | 22,130,293 |
| 2024-06-24 | 8.8 | 8.82 | 8.52 | 8.59 | -2.83% | 37,624 | 32,530,140 |
| 2024-06-21 | 8.85 | 8.89 | 8.8 | 8.84 | 0% | 17,460 | 15,439,207 |
| 2024-06-20 | 8.95 | 9.01 | 8.84 | 8.84 | -1.45% | 24,274 | 21,637,161 |
| 2024-06-19 | 9.1 | 9.14 | 8.96 | 8.97 | -1.21% | 26,986 | 24,345,910 |
| 2024-06-18 | 9.06 | 9.14 | 9.05 | 9.08 | +0.11% | 26,889 | 24,419,758 |
| 2024-06-17 | 9.24 | 9.25 | 9.03 | 9.07 | -4.83% | 41,885 | 38,097,440 |
| 2024-06-14 | 9.41 | 9.54 | 9.34 | 9.53 | +1.17% | 44,121 | 41,818,516 |
| 2024-06-13 | 9.46 | 9.52 | 9.39 | 9.42 | -1.05% | 26,341 | 24,867,114 |
| 2024-06-12 | 9.45 | 9.53 | 9.39 | 9.52 | +1.49% | 39,774 | 37,639,371 |
| 2024-06-11 | 9.3 | 9.41 | 9.25 | 9.38 | +0.86% | 31,948 | 29,857,808 |
| 2024-06-07 | 9.18 | 9.32 | 9.18 | 9.3 | +1.53% | 38,106 | 35,329,932 |
| 2024-06-06 | 9.43 | 9.46 | 9.14 | 9.16 | -2.45% | 48,331 | 44,620,781 |
| 2024-06-05 | 9.61 | 9.61 | 9.39 | 9.39 | -2.29% | 54,598 | 51,696,101 |
| 2024-06-04 | 9.53 | 9.63 | 9.51 | 9.61 | +0.1% | 38,387 | 36,720,351 |
| 2024-06-03 | 9.82 | 9.83 | 9.52 | 9.6 | -2.24% | 61,140 | 58,995,798 |
| 2024-05-31 | 9.82 | 9.87 | 9.8 | 9.82 | -0.1% | 27,739 | 27,263,937 |
| 2024-05-30 | 9.83 | 9.99 | 9.82 | 9.83 | -0.61% | 47,951 | 47,394,725 |
| 2024-05-29 | 9.91 | 9.97 | 9.83 | 9.89 | 0% | 31,493 | 31,197,720 |
| 2024-05-28 | 9.95 | 9.98 | 9.88 | 9.89 | -0.6% | 32,939 | 32,694,420 |
| 2024-05-27 | 9.99 | 9.99 | 9.83 | 9.95 | +0.61% | 36,814 | 36,435,129 |
| 2024-05-24 | 9.91 | 9.98 | 9.85 | 9.89 | 0% | 33,812 | 33,561,886 |
| 2024-05-23 | 10.08 | 10.1 | 9.86 | 9.89 | -2.47% | 64,527 | 64,194,861 |
| 2024-05-22 | 10.14 | 10.2 | 10.08 | 10.14 | 0% | 42,307 | 42,855,308 |
| 2024-05-21 | 10.3 | 10.3 | 10.12 | 10.14 | -1.36% | 45,352 | 46,107,313 |
| 2024-05-20 | 10.1 | 10.28 | 10.09 | 10.28 | +1.98% | 86,113 | 87,903,024 |
| 2024-05-17 | 10.01 | 10.1 | 9.91 | 10.08 | +0.8% | 50,180 | 50,263,993 |
| 2024-05-16 | 10.02 | 10.11 | 9.96 | 10 | -0.2% | 48,630 | 48,805,002 |
| 2024-05-15 | 10.11 | 10.15 | 10 | 10.02 | -1.47% | 50,629 | 51,003,753 |
| 2024-05-14 | 10.13 | 10.23 | 10.13 | 10.17 | +0.2% | 39,774 | 40,470,495 |
| 2024-05-13 | 10.21 | 10.29 | 10.1 | 10.15 | -1.46% | 57,008 | 57,997,983 |
| 2024-05-10 | 10.44 | 10.44 | 10.25 | 10.3 | -0.87% | 45,038 | 46,505,516 |
| 2024-05-09 | 10.26 | 10.44 | 10.25 | 10.39 | +1.27% | 59,407 | 61,726,109 |
| 2024-05-08 | 10.41 | 10.44 | 10.23 | 10.26 | -1.72% | 61,823 | 63,809,118 |
| 2024-05-07 | 10.38 | 10.54 | 10.33 | 10.44 | +0.77% | 81,543 | 84,980,075 |
| 2024-05-06 | 10.15 | 10.36 | 10.1 | 10.36 | +2.78% | 82,804 | 84,822,451 |
| 2024-04-30 | 10.16 | 10.22 | 10.03 | 10.08 | -0.1% | 63,398 | 64,161,047 |
| 2024-04-29 | 9.95 | 10.11 | 9.89 | 10.09 | +1.51% | 70,326 | 70,538,018 |
| 2024-04-26 | 9.84 | 9.94 | 9.73 | 9.94 | +0.61% | 74,239 | 73,043,881 |
| 2024-04-25 | 9.69 | 9.89 | 9.67 | 9.88 | +1.75% | 59,890 | 58,876,585 |
| 2024-04-24 | 9.58 | 9.71 | 9.54 | 9.71 | +1.25% | 42,186 | 40,682,636 |
| 2024-04-23 | 9.73 | 9.73 | 9.57 | 9.59 | -0.62% | 48,824 | 47,070,571 |
| 2024-04-22 | 9.85 | 9.95 | 9.64 | 9.65 | -3.21% | 85,034 | 82,930,054 |
| 2024-04-19 | 10 | 10.27 | 9.86 | 9.97 | -3.02% | 131,924 | 132,100,909 |
| 2024-04-18 | 9.96 | 10.63 | 9.91 | 10.28 | +4.79% | 196,474 | 203,122,078 |
| 2024-04-17 | 9.35 | 9.82 | 9.35 | 9.81 | +5.6% | 88,672 | 85,613,880 |
| 2024-04-16 | 9.72 | 9.84 | 9.25 | 9.29 | -5.59% | 86,374 | 81,509,475 |
| 2024-04-15 | 9.95 | 10.08 | 9.57 | 9.84 | -1.5% | 78,685 | 77,430,940 |
| 2024-04-12 | 10.1 | 10.17 | 9.99 | 9.99 | -1.28% | 62,966 | 63,526,494 |
| 2024-04-11 | 9.98 | 10.35 | 9.84 | 10.12 | +1.2% | 100,482 | 102,142,164 |
| 2024-04-10 | 10.22 | 10.34 | 9.91 | 10 | -2.72% | 90,220 | 91,043,533 |
| 2024-04-09 | 10.33 | 10.39 | 10.19 | 10.28 | +0.1% | 77,809 | 79,991,944 |
| 2024-04-08 | 10.6 | 10.64 | 10.27 | 10.27 | -4.47% | 134,639 | 140,298,139 |
| 2024-04-03 | 10.74 | 11.18 | 10.59 | 10.75 | -1.19% | 163,273 | 176,565,534 |
| 2024-04-02 | 10.91 | 11.16 | 10.78 | 10.88 | -1.27% | 165,501 | 181,477,755 |
| 2024-04-01 | 10.31 | 11.4 | 10.31 | 11.02 | +5.66% | 231,680 | 250,184,865 |
| 2024-03-29 | 10.48 | 10.68 | 10.4 | 10.43 | -1.42% | 139,368 | 146,789,019 |
| 2024-03-28 | 10.19 | 10.72 | 10.05 | 10.58 | +1.93% | 219,582 | 228,357,284 |
| 2024-03-27 | 9.95 | 10.6 | 9.93 | 10.38 | +3.49% | 234,886 | 243,692,906 |
| 2024-03-26 | 9.78 | 10.03 | 9.59 | 10.03 | +2.87% | 91,901 | 90,082,939 |
| 2024-03-25 | 10.01 | 10.01 | 9.75 | 9.75 | -3.27% | 72,569 | 71,743,136 |
| 2024-03-22 | 10.08 | 10.31 | 9.85 | 10.08 | -0.3% | 100,656 | 101,225,769 |
| 2024-03-21 | 10.14 | 10.24 | 10 | 10.11 | -1.37% | 81,261 | 82,151,754 |
| 2024-03-20 | 10.18 | 10.33 | 10.05 | 10.25 | +0.79% | 105,700 | 107,910,095 |
| 2024-03-19 | 10.12 | 10.21 | 10.05 | 10.17 | +0.69% | 59,465 | 60,296,361 |
| 2024-03-18 | 9.95 | 10.1 | 9.95 | 10.1 | +1.41% | 62,913 | 63,063,868 |
| 2024-03-15 | 9.84 | 9.96 | 9.81 | 9.96 | +1.43% | 45,323 | 44,847,551 |
| 2024-03-14 | 9.91 | 9.98 | 9.76 | 9.82 | -0.71% | 43,520 | 43,002,356 |
| 2024-03-13 | 9.94 | 9.95 | 9.84 | 9.89 | -0.6% | 40,558 | 40,149,080 |
| 2024-03-12 | 9.99 | 10.09 | 9.85 | 9.95 | +1.12% | 70,803 | 70,434,632 |
| 2024-03-11 | 9.65 | 9.84 | 9.63 | 9.84 | +1.86% | 47,727 | 46,475,299 |
| 2024-03-08 | 9.66 | 9.71 | 9.54 | 9.66 | 0% | 34,776 | 33,453,304 |
| 2024-03-07 | 9.68 | 9.84 | 9.62 | 9.66 | -0.21% | 53,337 | 51,985,240 |
| 2024-03-06 | 9.52 | 9.76 | 9.51 | 9.68 | +1.15% | 46,999 | 45,358,594 |
| 2024-03-05 | 9.74 | 9.76 | 9.55 | 9.57 | -2.25% | 48,629 | 46,848,265 |
| 2024-03-04 | 9.84 | 9.9 | 9.68 | 9.79 | -0.91% | 48,087 | 46,952,299 |
| 2024-03-01 | 9.83 | 9.91 | 9.77 | 9.88 | +0.61% | 57,621 | 56,703,218 |
| 2024-02-29 | 9.54 | 9.85 | 9.51 | 9.82 | +2.4% | 73,611 | 71,662,159 |
| 2024-02-28 | 10.08 | 10.26 | 9.59 | 9.59 | -4.77% | 114,765 | 114,312,701 |
| 2024-02-27 | 9.9 | 10.07 | 9.82 | 10.07 | +1.41% | 65,464 | 65,434,400 |
| 2024-02-26 | 9.86 | 10.07 | 9.75 | 9.93 | +0.71% | 65,931 | 65,318,148 |
| 2024-02-23 | 9.78 | 9.86 | 9.7 | 9.86 | +1.13% | 63,627 | 62,279,149 |
| 2024-02-22 | 9.65 | 9.78 | 9.58 | 9.75 | +1.04% | 52,599 | 50,980,400 |
| 2024-02-21 | 9.55 | 9.85 | 9.45 | 9.65 | +0.94% | 87,305 | 84,600,116 |
| 2024-02-20 | 9.59 | 9.59 | 9.45 | 9.56 | -0.31% | 50,104 | 47,739,156 |
| 2024-02-19 | 9.57 | 9.75 | 9.51 | 9.59 | +0.52% | 64,778 | 62,200,352 |
| 2024-02-08 | 9.11 | 9.57 | 9.04 | 9.54 | +5.76% | 78,607 | 73,159,249 |
| 2024-02-07 | 8.9 | 9.23 | 8.81 | 9.02 | +0.33% | 77,972 | 70,502,569 |
| 2024-02-06 | 8.4 | 9.15 | 8.1 | 8.99 | +6.77% | 80,481 | 69,789,138 |
| 2024-02-05 | 9.19 | 9.19 | 8.27 | 8.42 | -8.28% | 79,746 | 68,702,457 |
| 2024-02-02 | 9.7 | 9.73 | 8.85 | 9.18 | -4.87% | 73,490 | 68,439,968 |
| 2024-02-01 | 9.72 | 9.91 | 9.57 | 9.65 | -1.73% | 46,803 | 45,490,561 |
| 2024-01-31 | 10 | 10.11 | 9.77 | 9.82 | -2% | 45,834 | 45,446,930 |
| 2024-01-30 | 10.3 | 10.36 | 10.01 | 10.02 | -3.28% | 58,958 | 60,089,679 |
| 2024-01-29 | 10.53 | 10.74 | 10.35 | 10.36 | -0.29% | 106,636 | 112,710,073 |
| 2024-01-26 | 10.34 | 10.5 | 10.28 | 10.39 | +0.39% | 56,478 | 58,778,643 |
| 2024-01-25 | 10.11 | 10.37 | 10.04 | 10.35 | +2.37% | 71,125 | 72,945,875 |
| 2024-01-24 | 9.91 | 10.13 | 9.68 | 10.11 | +2.12% | 62,764 | 62,326,952 |
| 2024-01-23 | 9.74 | 9.96 | 9.6 | 9.9 | +1.54% | 46,816 | 45,837,262 |
| 2024-01-22 | 10.3 | 10.32 | 9.71 | 9.75 | -5.34% | 68,658 | 68,727,916 |
| 2024-01-19 | 10.39 | 10.51 | 10.3 | 10.3 | -1.44% | 43,499 | 45,225,102 |
| 2024-01-18 | 10.65 | 10.65 | 10.14 | 10.45 | -1.79% | 97,233 | 100,363,260 |
| 2024-01-17 | 10.83 | 10.89 | 10.63 | 10.64 | -2.3% | 40,429 | 43,594,044 |
| 2024-01-16 | 11.09 | 11.09 | 10.76 | 10.89 | -1.8% | 67,734 | 73,789,313 |
| 2024-01-15 | 10.98 | 11.15 | 10.98 | 11.09 | +0.27% | 31,082 | 34,387,557 |
| 2024-01-12 | 11.13 | 11.27 | 11.06 | 11.06 | -0.98% | 41,265 | 46,073,179 |
| 2024-01-11 | 11 | 11.17 | 10.87 | 11.17 | +1.36% | 58,295 | 64,261,483 |
| 2024-01-10 | 11.11 | 11.18 | 10.94 | 11.02 | -1.34% | 46,038 | 50,886,441 |
| 2024-01-09 | 11.15 | 11.31 | 11.07 | 11.17 | +0.18% | 37,062 | 41,411,887 |
| 2024-01-08 | 11.34 | 11.43 | 11.13 | 11.15 | -2.19% | 45,938 | 51,752,395 |
| 2024-01-05 | 11.6 | 11.62 | 11.36 | 11.4 | -1.21% | 59,366 | 68,097,009 |
| 2024-01-04 | 11.59 | 11.64 | 11.48 | 11.54 | -0.6% | 50,521 | 58,403,864 |
| 2024-01-03 | 11.57 | 11.73 | 11.51 | 11.61 | -0.17% | 66,422 | 77,160,956 |
| 2024-01-02 | 11.52 | 11.69 | 11.46 | 11.63 | +1.66% | 82,515 | 95,994,499 |
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：