股票概览
8.28
+0.61%
+0.05
8.24
开盘价
8.29
最高价
8.21
最低价
189,415
成交量
数据更新至: 2025-03-25
技术指标
8.27
MA5 (5日均线)
8.29
MA10 (10日均线)
8.32
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 | 8.24 | 8.29 | 8.21 | 8.28 | +0.61% | 189,415 | 156,526,586 |
| 2025-03-24 | 8.28 | 8.31 | 8.19 | 8.23 | -0.36% | 341,842 | 281,539,188 |
| 2025-03-21 | 8.31 | 8.41 | 8.26 | 8.26 | -0.72% | 491,397 | 409,638,383 |
| 2025-03-20 | 8.28 | 8.35 | 8.27 | 8.32 | +0.48% | 314,907 | 262,008,947 |
| 2025-03-19 | 8.34 | 8.36 | 8.26 | 8.28 | -0.84% | 366,444 | 304,140,994 |
| 2025-03-18 | 8.4 | 8.42 | 8.34 | 8.35 | -0.48% | 291,092 | 243,521,879 |
| 2025-03-17 | 8.37 | 8.43 | 8.37 | 8.39 | +0.36% | 398,250 | 334,507,017 |
| 2025-03-14 | 8.22 | 8.37 | 8.21 | 8.36 | +1.58% | 595,653 | 495,301,381 |
| 2025-03-13 | 8.23 | 8.28 | 8.2 | 8.23 | -0.12% | 305,259 | 251,613,509 |
| 2025-03-12 | 8.21 | 8.3 | 8.18 | 8.24 | +0.49% | 344,104 | 283,627,064 |
| 2025-03-11 | 8.17 | 8.21 | 8.15 | 8.2 | -0.12% | 330,435 | 269,993,789 |
| 2025-03-10 | 8.29 | 8.3 | 8.2 | 8.21 | -0.97% | 382,171 | 314,527,682 |
| 2025-03-07 | 8.35 | 8.36 | 8.28 | 8.29 | -1.07% | 357,816 | 297,665,577 |
| 2025-03-06 | 8.35 | 8.4 | 8.3 | 8.38 | +0.48% | 384,812 | 321,387,644 |
| 2025-03-05 | 8.34 | 8.38 | 8.29 | 8.34 | -0.12% | 348,939 | 290,736,112 |
| 2025-03-04 | 8.37 | 8.38 | 8.32 | 8.35 | -0.36% | 293,288 | 244,695,410 |
| 2025-03-03 | 8.41 | 8.47 | 8.36 | 8.38 | -0.36% | 443,110 | 372,896,620 |
| 2025-02-28 | 8.42 | 8.54 | 8.4 | 8.41 | -0.47% | 604,768 | 512,388,351 |
| 2025-02-27 | 8.48 | 8.5 | 8.38 | 8.45 | -0.24% | 420,577 | 354,301,985 |
| 2025-02-26 | 8.36 | 8.52 | 8.36 | 8.47 | +0.95% | 420,425 | 355,726,618 |
| 2025-02-25 | 8.51 | 8.51 | 8.37 | 8.39 | -1.41% | 479,567 | 405,023,467 |
| 2025-02-24 | 8.23 | 8.58 | 8.2 | 8.51 | +3.15% | 1,031,769 | 871,362,448 |
| 2025-02-21 | 8.28 | 8.3 | 8.16 | 8.25 | -0.36% | 594,813 | 489,465,474 |
| 2025-02-20 | 8.41 | 8.42 | 8.27 | 8.28 | -1.66% | 697,504 | 579,834,595 |
| 2025-02-19 | 8.39 | 8.46 | 8.37 | 8.42 | +0.24% | 375,815 | 316,660,015 |
| 2025-02-18 | 8.5 | 8.52 | 8.39 | 8.4 | -1.18% | 461,152 | 390,218,501 |
| 2025-02-17 | 8.51 | 8.53 | 8.43 | 8.5 | -0.12% | 522,806 | 442,690,131 |
| 2025-02-14 | 8.51 | 8.54 | 8.43 | 8.51 | -0.23% | 408,671 | 346,470,345 |
| 2025-02-13 | 8.51 | 8.59 | 8.5 | 8.53 | +0.12% | 569,809 | 487,269,710 |
| 2025-02-12 | 8.5 | 8.52 | 8.44 | 8.52 | +0.12% | 372,783 | 316,200,642 |
| 2025-02-11 | 8.57 | 8.58 | 8.46 | 8.51 | -0.7% | 350,529 | 298,141,436 |
| 2025-02-10 | 8.53 | 8.63 | 8.53 | 8.57 | +0.23% | 469,140 | 402,401,371 |
| 2025-02-07 | 8.45 | 8.6 | 8.41 | 8.55 | +1.18% | 609,117 | 518,026,154 |
| 2025-02-06 | 8.42 | 8.46 | 8.34 | 8.45 | +0.36% | 375,687 | 315,604,426 |
| 2025-02-05 | 8.54 | 8.57 | 8.39 | 8.42 | -1.41% | 339,654 | 286,575,049 |
| 2025-01-27 | 8.52 | 8.63 | 8.51 | 8.54 | +0.47% | 333,864 | 286,155,197 |
| 2025-01-24 | 8.45 | 8.51 | 8.42 | 8.5 | +0.35% | 274,734 | 232,776,245 |
| 2025-01-23 | 8.41 | 8.55 | 8.41 | 8.47 | +1.56% | 382,865 | 325,034,318 |
| 2025-01-22 | 8.47 | 8.47 | 8.29 | 8.34 | -1.42% | 304,597 | 254,487,898 |
| 2025-01-21 | 8.54 | 8.56 | 8.45 | 8.46 | -0.7% | 302,669 | 256,974,289 |
| 2025-01-20 | 8.58 | 8.59 | 8.51 | 8.52 | 0% | 327,012 | 279,544,743 |
| 2025-01-17 | 8.48 | 8.55 | 8.4 | 8.52 | 0% | 264,764 | 225,099,363 |
| 2025-01-16 | 8.52 | 8.58 | 8.46 | 8.52 | +0.47% | 329,217 | 280,819,172 |
| 2025-01-15 | 8.57 | 8.57 | 8.45 | 8.48 | -0.7% | 316,027 | 268,745,495 |
| 2025-01-14 | 8.38 | 8.56 | 8.38 | 8.54 | +2.03% | 367,886 | 312,034,793 |
| 2025-01-13 | 8.32 | 8.43 | 8.26 | 8.37 | 0% | 291,346 | 243,501,502 |
| 2025-01-10 | 8.48 | 8.51 | 8.37 | 8.37 | -1.3% | 281,144 | 236,822,138 |
| 2025-01-09 | 8.54 | 8.56 | 8.45 | 8.48 | -1.05% | 321,665 | 273,546,241 |
| 2025-01-08 | 8.69 | 8.69 | 8.4 | 8.57 | -1.27% | 561,115 | 478,854,074 |
| 2025-01-07 | 8.67 | 8.69 | 8.57 | 8.68 | +0.23% | 344,503 | 297,408,771 |
| 2025-01-06 | 8.69 | 8.7 | 8.51 | 8.66 | -0.23% | 494,229 | 424,864,371 |
| 2025-01-03 | 8.75 | 8.88 | 8.65 | 8.68 | -1.25% | 532,656 | 466,581,798 |
| 2025-01-02 | 9.17 | 9.18 | 8.74 | 8.79 | -4.14% | 915,408 | 818,768,110 |
| 2024-12-31 | 9.35 | 9.37 | 9.17 | 9.17 | -1.93% | 592,565 | 548,295,488 |
| 2024-12-30 | 9.31 | 9.37 | 9.28 | 9.35 | +0.32% | 420,674 | 392,298,776 |
| 2024-12-27 | 9.28 | 9.34 | 9.25 | 9.32 | +0.22% | 423,349 | 393,499,966 |
| 2024-12-26 | 9.42 | 9.42 | 9.27 | 9.3 | -1.59% | 572,312 | 533,182,470 |
| 2024-12-25 | 9.42 | 9.53 | 9.37 | 9.45 | +0.64% | 739,505 | 699,929,153 |
| 2024-12-24 | 9.35 | 9.4 | 9.31 | 9.39 | +0.75% | 470,057 | 440,277,691 |
| 2024-12-23 | 9.24 | 9.42 | 9.22 | 9.32 | +0.87% | 796,997 | 745,806,445 |
| 2024-12-20 | 9.31 | 9.34 | 9.23 | 9.24 | -0.75% | 464,869 | 430,640,551 |
| 2024-12-19 | 9.23 | 9.34 | 9.21 | 9.31 | -0.21% | 581,631 | 539,262,547 |
| 2024-12-18 | 9.41 | 9.57 | 9.3 | 9.33 | +1.86% | 1,146,030 | 1,080,962,315 |
| 2024-12-17 | 9.22 | 9.25 | 9.13 | 9.16 | -0.54% | 387,889 | 356,419,678 |
| 2024-12-16 | 9.17 | 9.23 | 9.1 | 9.21 | +0.44% | 490,612 | 449,551,353 |
| 2024-12-13 | 9.36 | 9.37 | 9.17 | 9.17 | -2.55% | 670,051 | 619,728,037 |
| 2024-12-12 | 9.41 | 9.42 | 9.31 | 9.41 | +0.11% | 575,737 | 539,108,810 |
| 2024-12-11 | 9.39 | 9.46 | 9.36 | 9.4 | -0.11% | 537,878 | 505,708,165 |
| 2024-12-10 | 9.68 | 9.68 | 9.4 | 9.41 | 0% | 911,872 | 868,610,284 |
| 2024-12-09 | 9.52 | 9.53 | 9.34 | 9.41 | -1.57% | 748,610 | 706,923,343 |
| 2024-12-06 | 9.5 | 9.59 | 9.48 | 9.56 | +0.63% | 659,979 | 630,023,726 |
| 2024-12-05 | 9.45 | 9.64 | 9.44 | 9.5 | +0.21% | 529,717 | 504,801,990 |
| 2024-12-04 | 9.57 | 9.61 | 9.45 | 9.48 | -1.46% | 639,863 | 609,388,517 |
| 2024-12-03 | 9.37 | 9.64 | 9.37 | 9.62 | +2.12% | 1,023,747 | 976,452,830 |
| 2024-12-02 | 9.25 | 9.48 | 9.2 | 9.42 | +1.84% | 929,747 | 868,899,097 |
| 2024-11-29 | 9.19 | 9.32 | 9.19 | 9.25 | +0.43% | 570,960 | 528,091,411 |
| 2024-11-28 | 9.18 | 9.3 | 9.16 | 9.21 | +0.11% | 578,756 | 533,587,898 |
| 2024-11-27 | 9.12 | 9.2 | 9.05 | 9.2 | +0.77% | 542,450 | 494,615,847 |
| 2024-11-26 | 9.16 | 9.23 | 9.1 | 9.13 | -0.33% | 424,322 | 388,269,806 |
| 2024-11-25 | 9.17 | 9.31 | 9.07 | 9.16 | -0.33% | 825,593 | 758,856,846 |
| 2024-11-22 | 9.57 | 9.61 | 9.18 | 9.19 | -3.87% | 1,335,018 | 1,258,081,735 |
| 2024-11-21 | 9.6 | 9.74 | 9.51 | 9.56 | -0.93% | 1,036,789 | 995,418,261 |
| 2024-11-20 | 9.55 | 9.73 | 9.54 | 9.65 | +0.1% | 1,323,841 | 1,274,660,232 |
| 2024-11-19 | 9.94 | 9.96 | 9.48 | 9.64 | -6.04% | 3,460,840 | 3,361,450,789 |
| 2024-11-18 | 9.86 | 10.31 | 9.71 | 10.26 | +9.5% | 4,515,870 | 4,597,009,311 |
| 2024-11-15 | 9.4 | 9.55 | 9.37 | 9.37 | -0.43% | 632,675 | 598,544,942 |
| 2024-11-14 | 9.59 | 9.65 | 9.4 | 9.41 | -1.88% | 562,431 | 535,829,975 |
| 2024-11-13 | 9.46 | 9.79 | 9.45 | 9.59 | +0.63% | 719,430 | 692,419,948 |
| 2024-11-12 | 9.55 | 9.76 | 9.5 | 9.53 | -0.83% | 832,236 | 801,562,013 |
| 2024-11-11 | 9.61 | 9.75 | 9.43 | 9.61 | -0.83% | 846,849 | 808,073,367 |
| 2024-11-08 | 9.94 | 9.98 | 9.65 | 9.69 | -2.02% | 1,224,623 | 1,196,483,743 |
| 2024-11-07 | 9.5 | 9.89 | 9.42 | 9.89 | +4% | 1,589,743 | 1,545,427,462 |
| 2024-11-06 | 9.41 | 9.58 | 9.33 | 9.51 | +1.06% | 1,199,283 | 1,134,660,322 |
| 2024-11-05 | 9.23 | 9.41 | 9.19 | 9.41 | +1.84% | 1,012,154 | 942,896,771 |
| 2024-11-04 | 9.15 | 9.25 | 9.06 | 9.24 | +0.33% | 714,598 | 653,985,494 |
| 2024-11-01 | 8.93 | 9.55 | 8.9 | 9.21 | +3.14% | 1,691,651 | 1,570,062,766 |
| 2024-10-31 | 8.87 | 9.04 | 8.86 | 8.93 | -0.45% | 725,701 | 648,959,901 |
| 2024-10-30 | 9.07 | 9.14 | 8.96 | 8.97 | -1.21% | 527,787 | 477,031,914 |
| 2024-10-29 | 9.2 | 9.28 | 9.07 | 9.08 | -1.73% | 732,431 | 670,190,958 |
| 2024-10-28 | 9.3 | 9.33 | 9.02 | 9.24 | -1.39% | 869,627 | 798,823,965 |
| 2024-10-25 | 9.34 | 9.4 | 9.29 | 9.37 | 0% | 563,781 | 527,418,289 |
| 2024-10-24 | 9.5 | 9.54 | 9.32 | 9.37 | -2.29% | 688,378 | 646,179,492 |
| 2024-10-23 | 9.37 | 9.73 | 9.36 | 9.59 | +2.13% | 1,310,324 | 1,258,032,873 |
| 2024-10-22 | 9.41 | 9.46 | 9.32 | 9.39 | -0.95% | 677,657 | 635,105,102 |
| 2024-10-21 | 9.26 | 9.54 | 9.13 | 9.48 | +2.93% | 1,312,745 | 1,229,355,857 |
| 2024-10-18 | 8.95 | 9.34 | 8.76 | 9.21 | +2.45% | 1,301,796 | 1,174,963,572 |
| 2024-10-17 | 9.3 | 9.36 | 8.95 | 8.99 | -3.33% | 1,267,673 | 1,157,902,768 |
| 2024-10-16 | 9.11 | 9.42 | 9.06 | 9.3 | +0.76% | 1,057,037 | 982,357,084 |
| 2024-10-15 | 9.41 | 9.77 | 9.22 | 9.23 | -3.95% | 1,707,681 | 1,619,245,593 |
| 2024-10-14 | 9.37 | 10.09 | 9.37 | 9.61 | +3% | 2,519,242 | 2,438,454,724 |
| 2024-10-11 | 9.57 | 9.85 | 9.28 | 9.33 | -2.61% | 3,432,313 | 3,285,449,365 |
| 2024-10-10 | 8.74 | 9.58 | 8.74 | 9.58 | +9.99% | 2,863,341 | 2,684,457,441 |
| 2024-10-09 | 9.35 | 9.35 | 8.71 | 8.71 | -8.41% | 1,850,457 | 1,665,400,753 |
| 2024-10-08 | 9.8 | 9.8 | 9.06 | 9.51 | +6.73% | 2,791,572 | 2,667,694,626 |
| 2024-09-30 | 8.55 | 8.95 | 8.31 | 8.91 | +8.66% | 2,297,509 | 1,992,889,336 |
| 2024-09-27 | 8.19 | 8.27 | 8.02 | 8.2 | +1.86% | 955,394 | 777,873,056 |
| 2024-09-26 | 7.62 | 8.05 | 7.59 | 8.05 | +4.68% | 1,299,401 | 1,022,393,480 |
| 2024-09-25 | 7.47 | 7.89 | 7.47 | 7.69 | +5.92% | 1,497,576 | 1,151,972,772 |
| 2024-09-24 | 7.02 | 7.26 | 7.01 | 7.26 | +4.01% | 668,700 | 478,047,125 |
| 2024-09-23 | 6.95 | 7.04 | 6.92 | 6.98 | +0.29% | 284,451 | 198,622,600 |
| 2024-09-20 | 6.94 | 6.97 | 6.86 | 6.96 | +0.14% | 331,831 | 229,669,509 |
| 2024-09-19 | 6.86 | 6.96 | 6.8 | 6.95 | +1.76% | 427,712 | 295,379,320 |
| 2024-09-18 | 6.82 | 6.85 | 6.72 | 6.83 | 0% | 355,416 | 240,770,116 |
| 2024-09-13 | 6.88 | 6.9 | 6.83 | 6.83 | -0.58% | 263,711 | 180,928,102 |
| 2024-09-12 | 6.9 | 6.94 | 6.87 | 6.87 | -0.43% | 225,395 | 155,635,000 |
| 2024-09-11 | 6.92 | 6.93 | 6.86 | 6.9 | -0.86% | 266,464 | 183,419,379 |
| 2024-09-10 | 6.93 | 6.97 | 6.84 | 6.96 | +0.43% | 373,950 | 258,258,554 |
| 2024-09-09 | 7.08 | 7.08 | 6.86 | 6.93 | -2.39% | 733,725 | 509,521,415 |
| 2024-09-06 | 7.14 | 7.2 | 7.1 | 7.1 | -0.7% | 361,185 | 258,228,752 |
| 2024-09-05 | 7.11 | 7.16 | 7.06 | 7.15 | +0.85% | 456,726 | 324,583,972 |
| 2024-09-04 | 7.24 | 7.27 | 7.07 | 7.09 | -2.61% | 669,320 | 478,817,656 |
| 2024-09-03 | 7.34 | 7.4 | 7.21 | 7.28 | -1.22% | 707,056 | 515,348,382 |
| 2024-09-02 | 7.73 | 7.74 | 7.33 | 7.37 | -6.23% | 1,135,916 | 845,479,162 |
| 2024-08-30 | 7.79 | 7.92 | 7.72 | 7.86 | +0.9% | 437,467 | 342,917,265 |
| 2024-08-29 | 7.96 | 7.98 | 7.77 | 7.79 | -2.26% | 547,619 | 429,797,642 |
| 2024-08-28 | 8.1 | 8.13 | 7.94 | 7.97 | -1.73% | 376,674 | 302,371,921 |
| 2024-08-27 | 8.29 | 8.3 | 8.08 | 8.11 | -2.29% | 444,364 | 362,328,790 |
| 2024-08-26 | 8.27 | 8.31 | 8.24 | 8.3 | +0.36% | 224,365 | 185,599,305 |
| 2024-08-23 | 8.28 | 8.31 | 8.22 | 8.27 | -0.24% | 232,196 | 192,008,470 |
| 2024-08-22 | 8.26 | 8.32 | 8.24 | 8.29 | +0.48% | 237,340 | 196,613,999 |
| 2024-08-21 | 8.31 | 8.31 | 8.21 | 8.25 | -0.72% | 219,038 | 180,723,234 |
| 2024-08-20 | 8.38 | 8.4 | 8.27 | 8.31 | -0.84% | 286,837 | 238,757,322 |
| 2024-08-19 | 8.3 | 8.4 | 8.3 | 8.38 | +0.6% | 300,571 | 251,823,539 |
| 2024-08-16 | 8.33 | 8.35 | 8.28 | 8.33 | 0% | 250,103 | 208,125,768 |
| 2024-08-15 | 8.25 | 8.35 | 8.22 | 8.33 | +0.97% | 312,520 | 259,538,579 |
| 2024-08-14 | 8.23 | 8.29 | 8.2 | 8.25 | +0.49% | 307,640 | 254,228,114 |
| 2024-08-13 | 8.16 | 8.22 | 8.15 | 8.21 | +0.49% | 249,847 | 204,762,393 |
| 2024-08-12 | 8.27 | 8.27 | 8.16 | 8.17 | -1.09% | 277,311 | 227,717,390 |
| 2024-08-09 | 8.23 | 8.32 | 8.21 | 8.26 | +0.85% | 326,230 | 269,743,870 |
| 2024-08-08 | 8.19 | 8.24 | 8.17 | 8.19 | -0.12% | 228,501 | 187,425,777 |
| 2024-08-07 | 8.24 | 8.29 | 8.2 | 8.2 | -0.49% | 238,899 | 197,060,826 |
| 2024-08-06 | 8.26 | 8.3 | 8.15 | 8.24 | +0.24% | 420,798 | 345,457,875 |
| 2024-08-05 | 8.32 | 8.41 | 8.22 | 8.22 | -1.44% | 435,337 | 361,645,656 |
| 2024-08-02 | 8.37 | 8.42 | 8.33 | 8.34 | -0.95% | 368,397 | 308,328,451 |
| 2024-08-01 | 8.35 | 8.49 | 8.33 | 8.42 | +0.84% | 562,361 | 474,134,912 |
| 2024-07-31 | 8.29 | 8.36 | 8.28 | 8.35 | +0.85% | 465,452 | 387,679,346 |
| 2024-07-30 | 8.28 | 8.3 | 8.25 | 8.28 | -0.6% | 340,838 | 281,957,318 |
| 2024-07-29 | 8.2 | 8.35 | 8.18 | 8.33 | +1.34% | 376,305 | 311,942,811 |
| 2024-07-26 | 8.18 | 8.26 | 8.15 | 8.22 | +0.49% | 275,303 | 225,638,810 |
| 2024-07-25 | 8.21 | 8.35 | 8.17 | 8.18 | -0.49% | 456,335 | 376,291,609 |
| 2024-07-24 | 8.09 | 8.3 | 8.07 | 8.22 | +1.48% | 482,087 | 395,152,491 |
| 2024-07-23 | 8.17 | 8.19 | 8.1 | 8.1 | -4.82% | 476,625 | 388,428,941 |
| 2024-07-22 | 8.52 | 8.57 | 8.4 | 8.51 | -0.23% | 426,359 | 361,999,901 |
| 2024-07-19 | 8.44 | 8.54 | 8.42 | 8.53 | +0.83% | 326,317 | 276,821,394 |
| 2024-07-18 | 8.44 | 8.47 | 8.36 | 8.46 | +0.12% | 300,663 | 253,311,402 |
| 2024-07-17 | 8.4 | 8.46 | 8.38 | 8.45 | +0.72% | 328,444 | 277,035,801 |
| 2024-07-16 | 8.32 | 8.4 | 8.29 | 8.39 | +0.84% | 300,496 | 251,412,577 |
| 2024-07-15 | 8.29 | 8.34 | 8.26 | 8.32 | +0.12% | 236,989 | 196,984,480 |
| 2024-07-12 | 8.28 | 8.37 | 8.28 | 8.31 | +0.12% | 336,803 | 280,445,805 |
| 2024-07-11 | 8.26 | 8.32 | 8.21 | 8.3 | +1.47% | 443,899 | 367,238,298 |
| 2024-07-10 | 8.24 | 8.26 | 8.18 | 8.18 | -1.09% | 315,884 | 259,523,431 |
| 2024-07-09 | 8.2 | 8.28 | 8.11 | 8.27 | +0.49% | 595,771 | 488,635,546 |
| 2024-07-08 | 8.45 | 8.49 | 8.2 | 8.23 | -2.83% | 644,252 | 535,148,390 |
| 2024-07-05 | 8.56 | 8.57 | 8.43 | 8.47 | -1.17% | 407,576 | 345,498,219 |
| 2024-07-04 | 8.66 | 8.7 | 8.55 | 8.57 | -0.92% | 335,306 | 289,393,138 |
| 2024-07-03 | 8.66 | 8.74 | 8.63 | 8.65 | 0% | 365,598 | 317,283,798 |
| 2024-07-02 | 8.66 | 8.7 | 8.6 | 8.65 | -0.23% | 424,466 | 367,444,678 |
| 2024-07-01 | 8.56 | 8.68 | 8.56 | 8.67 | +1.17% | 523,056 | 452,037,011 |
| 2024-06-28 | 8.47 | 8.64 | 8.45 | 8.57 | +1.3% | 471,307 | 403,326,357 |
| 2024-06-27 | 8.47 | 8.53 | 8.43 | 8.46 | -0.12% | 349,136 | 296,096,082 |
| 2024-06-26 | 8.45 | 8.5 | 8.4 | 8.47 | +0.12% | 367,246 | 310,158,449 |
| 2024-06-25 | 8.41 | 8.56 | 8.41 | 8.46 | +0.36% | 411,148 | 348,935,540 |
| 2024-06-24 | 8.51 | 8.55 | 8.39 | 8.43 | -1.63% | 466,368 | 393,673,806 |
| 2024-06-21 | 8.5 | 8.57 | 8.48 | 8.57 | +0.71% | 295,637 | 252,309,755 |
| 2024-06-20 | 8.62 | 8.65 | 8.5 | 8.51 | -1.39% | 334,537 | 286,103,476 |
| 2024-06-19 | 8.58 | 8.69 | 8.56 | 8.63 | +0.47% | 489,140 | 423,004,150 |
| 2024-06-18 | 8.43 | 8.62 | 8.41 | 8.59 | +2.14% | 636,300 | 542,669,870 |
| 2024-06-17 | 8.38 | 8.45 | 8.35 | 8.41 | -0.12% | 361,634 | 303,808,054 |
| 2024-06-14 | 8.37 | 8.45 | 8.36 | 8.42 | +0.36% | 333,815 | 280,704,673 |
| 2024-06-13 | 8.47 | 8.48 | 8.37 | 8.39 | -1.06% | 414,264 | 348,925,310 |
| 2024-06-12 | 8.46 | 8.5 | 8.37 | 8.48 | -0.24% | 527,191 | 444,383,240 |
| 2024-06-11 | 8.7 | 8.71 | 8.44 | 8.5 | -2.07% | 673,279 | 575,048,992 |
| 2024-06-07 | 8.66 | 8.72 | 8.6 | 8.68 | +0.35% | 423,809 | 367,490,399 |
| 2024-06-06 | 8.64 | 8.7 | 8.61 | 8.65 | +0.35% | 448,266 | 387,895,352 |
| 2024-06-05 | 8.73 | 8.74 | 8.62 | 8.62 | -1.37% | 407,729 | 353,864,036 |
| 2024-06-04 | 8.66 | 8.77 | 8.66 | 8.74 | +0.81% | 508,411 | 443,448,886 |
| 2024-06-03 | 8.63 | 8.68 | 8.55 | 8.67 | +0.46% | 448,627 | 386,971,874 |
| 2024-05-31 | 8.65 | 8.68 | 8.61 | 8.63 | -0.12% | 281,208 | 243,112,282 |
| 2024-05-30 | 8.66 | 8.71 | 8.59 | 8.64 | -0.35% | 366,814 | 317,085,540 |
| 2024-05-29 | 8.72 | 8.77 | 8.64 | 8.67 | -0.57% | 436,427 | 379,944,864 |
| 2024-05-28 | 8.81 | 8.84 | 8.71 | 8.72 | -1.36% | 496,138 | 434,681,814 |
| 2024-05-27 | 8.79 | 8.85 | 8.78 | 8.84 | +0.68% | 477,451 | 420,594,658 |
| 2024-05-24 | 8.82 | 8.87 | 8.77 | 8.78 | -0.57% | 604,137 | 532,482,468 |
| 2024-05-23 | 8.97 | 8.98 | 8.77 | 8.83 | -2% | 912,179 | 808,037,288 |
| 2024-05-22 | 8.86 | 9.04 | 8.86 | 9.01 | +1.46% | 908,483 | 815,182,432 |
| 2024-05-21 | 8.88 | 8.95 | 8.83 | 8.88 | -0.45% | 587,514 | 522,227,177 |
| 2024-05-20 | 9.02 | 9.03 | 8.87 | 8.92 | -0.89% | 872,301 | 777,855,961 |
| 2024-05-17 | 8.88 | 9 | 8.78 | 9 | +1.47% | 949,849 | 843,749,957 |
| 2024-05-16 | 8.71 | 8.89 | 8.71 | 8.87 | +1.95% | 960,252 | 847,068,836 |
| 2024-05-15 | 8.81 | 8.85 | 8.69 | 8.7 | -1.36% | 726,451 | 635,315,697 |
| 2024-05-14 | 8.87 | 8.88 | 8.76 | 8.82 | -0.68% | 732,776 | 646,239,952 |
| 2024-05-13 | 8.68 | 8.94 | 8.67 | 8.88 | +1.49% | 1,118,945 | 987,982,990 |
| 2024-05-10 | 8.67 | 8.77 | 8.64 | 8.75 | +1.04% | 922,512 | 803,541,918 |
| 2024-05-09 | 8.57 | 8.67 | 8.57 | 8.66 | +1.05% | 591,379 | 510,668,796 |
| 2024-05-08 | 8.63 | 8.67 | 8.56 | 8.57 | -0.92% | 577,038 | 496,403,924 |
| 2024-05-07 | 8.64 | 8.69 | 8.6 | 8.65 | -0.12% | 651,896 | 563,590,696 |
| 2024-05-06 | 8.55 | 8.71 | 8.54 | 8.66 | +2.12% | 1,123,284 | 973,320,916 |
| 2024-04-30 | 8.61 | 8.69 | 8.45 | 8.48 | -1.51% | 1,074,471 | 918,997,876 |
| 2024-04-29 | 8.62 | 8.63 | 8.5 | 8.61 | -0.23% | 832,369 | 714,653,602 |
| 2024-04-26 | 8.55 | 8.63 | 8.51 | 8.63 | +0.82% | 757,152 | 649,611,717 |
| 2024-04-25 | 8.57 | 8.61 | 8.52 | 8.56 | -0.47% | 409,812 | 351,130,745 |
| 2024-04-24 | 8.51 | 8.6 | 8.48 | 8.6 | +1.06% | 482,291 | 412,450,689 |
| 2024-04-23 | 8.67 | 8.67 | 8.47 | 8.51 | -1.85% | 751,037 | 642,764,442 |
| 2024-04-22 | 8.73 | 8.78 | 8.6 | 8.67 | -0.57% | 844,150 | 733,426,389 |
| 2024-04-19 | 8.65 | 8.82 | 8.65 | 8.72 | +0.23% | 974,510 | 851,720,148 |
| 2024-04-18 | 8.71 | 8.87 | 8.69 | 8.7 | -0.8% | 1,040,327 | 911,546,334 |
| 2024-04-17 | 8.59 | 8.77 | 8.44 | 8.77 | +1.62% | 1,413,270 | 1,218,046,115 |
| 2024-04-16 | 8.69 | 8.88 | 8.56 | 8.63 | -0.92% | 1,814,996 | 1,584,099,361 |
| 2024-04-15 | 8.15 | 8.77 | 8.11 | 8.71 | +7.27% | 2,130,436 | 1,819,224,729 |
| 2024-04-12 | 8.25 | 8.3 | 8.12 | 8.12 | -1.81% | 530,327 | 434,485,681 |
| 2024-04-11 | 8.23 | 8.37 | 8.18 | 8.27 | +0.12% | 564,164 | 467,385,875 |
| 2024-04-10 | 8.32 | 8.45 | 8.23 | 8.26 | -1.2% | 559,243 | 465,462,497 |
| 2024-04-09 | 8.52 | 8.55 | 8.33 | 8.36 | -1.88% | 846,244 | 711,157,913 |
| 2024-04-08 | 8.54 | 8.61 | 8.48 | 8.52 | -0.81% | 610,656 | 522,033,886 |
| 2024-04-03 | 8.6 | 8.64 | 8.51 | 8.59 | -0.35% | 556,992 | 477,826,181 |
| 2024-04-02 | 8.7 | 8.73 | 8.6 | 8.62 | -0.92% | 669,973 | 579,636,697 |
| 2024-04-01 | 8.61 | 8.71 | 8.59 | 8.7 | +1.52% | 1,096,977 | 949,383,443 |
| 2024-03-29 | 8.47 | 8.59 | 8.44 | 8.57 | +0.82% | 1,098,424 | 936,215,327 |
| 2024-03-28 | 8.48 | 8.57 | 8.46 | 8.5 | -0.35% | 749,375 | 637,786,401 |
| 2024-03-27 | 8.58 | 8.68 | 8.52 | 8.53 | -0.81% | 787,259 | 677,027,636 |
| 2024-03-26 | 8.43 | 8.61 | 8.42 | 8.6 | +1.53% | 706,194 | 602,112,253 |
| 2024-03-25 | 8.43 | 8.61 | 8.4 | 8.47 | +0.24% | 685,682 | 584,025,092 |
| 2024-03-22 | 8.49 | 8.52 | 8.36 | 8.45 | -0.71% | 601,486 | 507,413,341 |
| 2024-03-21 | 8.48 | 8.52 | 8.44 | 8.51 | +0.35% | 514,892 | 437,233,084 |
| 2024-03-20 | 8.41 | 8.51 | 8.4 | 8.48 | +0.83% | 499,905 | 423,173,269 |
| 2024-03-19 | 8.49 | 8.58 | 8.4 | 8.41 | -1.18% | 649,032 | 550,033,446 |
| 2024-03-18 | 8.31 | 8.61 | 8.3 | 8.51 | +2.41% | 1,038,519 | 882,566,323 |
| 2024-03-15 | 8.31 | 8.32 | 8.19 | 8.31 | -0.48% | 638,406 | 527,307,604 |
| 2024-03-14 | 8.22 | 8.48 | 8.21 | 8.35 | +1.46% | 947,870 | 794,883,978 |
| 2024-03-13 | 8.39 | 8.41 | 8.19 | 8.23 | -2.02% | 869,373 | 718,396,623 |
| 2024-03-12 | 8.52 | 8.53 | 8.38 | 8.4 | -1.52% | 883,448 | 744,262,441 |
| 2024-03-11 | 8.5 | 8.58 | 8.46 | 8.53 | +0.71% | 617,813 | 525,609,127 |
| 2024-03-08 | 8.38 | 8.5 | 8.36 | 8.47 | +0.95% | 530,326 | 446,691,732 |
| 2024-03-07 | 8.42 | 8.55 | 8.39 | 8.39 | -0.36% | 752,918 | 637,708,512 |
| 2024-03-06 | 8.53 | 8.54 | 8.41 | 8.42 | -1.29% | 629,727 | 532,051,277 |
| 2024-03-05 | 8.41 | 8.56 | 8.37 | 8.53 | +1.31% | 872,833 | 741,519,048 |
| 2024-03-04 | 8.55 | 8.57 | 8.39 | 8.42 | -1.98% | 1,109,934 | 937,317,147 |
| 2024-03-01 | 8.65 | 8.7 | 8.53 | 8.59 | -1.04% | 932,349 | 802,157,157 |
| 2024-02-29 | 8.6 | 8.68 | 8.51 | 8.68 | +0.58% | 1,002,518 | 861,509,169 |
| 2024-02-28 | 8.5 | 8.83 | 8.49 | 8.63 | +1.17% | 1,702,789 | 1,477,585,635 |
| 2024-02-27 | 8.46 | 8.54 | 8.42 | 8.53 | +0.59% | 853,939 | 724,550,716 |
| 2024-02-26 | 8.72 | 8.72 | 8.46 | 8.48 | -3.09% | 1,255,885 | 1,075,274,942 |
| 2024-02-23 | 8.73 | 8.79 | 8.64 | 8.75 | -0.11% | 1,035,567 | 902,400,649 |
| 2024-02-22 | 8.64 | 8.77 | 8.62 | 8.76 | +0.34% | 1,013,867 | 881,367,403 |
| 2024-02-21 | 8.46 | 8.95 | 8.41 | 8.73 | +3.07% | 1,736,867 | 1,516,127,120 |
| 2024-02-20 | 8.45 | 8.5 | 8.4 | 8.47 | -0.47% | 986,291 | 833,004,700 |
| 2024-02-19 | 8.37 | 8.51 | 8.26 | 8.51 | +1.55% | 1,570,525 | 1,315,505,282 |
| 2024-02-08 | 8.41 | 8.5 | 8.26 | 8.38 | -0.12% | 1,253,653 | 1,046,484,367 |
| 2024-02-07 | 8.23 | 8.52 | 8.14 | 8.39 | +1.21% | 1,506,748 | 1,255,011,907 |
| 2024-02-06 | 7.96 | 8.38 | 7.84 | 8.29 | +3.63% | 1,538,558 | 1,252,410,100 |
| 2024-02-05 | 8.19 | 8.38 | 7.9 | 8 | -3.26% | 1,526,370 | 1,239,677,833 |
| 2024-02-02 | 8.2 | 8.57 | 8.08 | 8.27 | +0.12% | 1,911,104 | 1,591,985,065 |
| 2024-02-01 | 8.4 | 8.49 | 8.2 | 8.26 | -3.95% | 2,077,609 | 1,728,053,241 |
| 2024-01-31 | 8.68 | 8.87 | 8.51 | 8.6 | -2.38% | 1,760,566 | 1,527,876,204 |
| 2024-01-30 | 8.6 | 9.03 | 8.55 | 8.81 | +1.73% | 2,408,555 | 2,122,784,908 |
| 2024-01-29 | 8.43 | 9.29 | 8.35 | 8.66 | +2.36% | 3,372,774 | 2,968,869,130 |
| 2024-01-26 | 8.4 | 8.59 | 8.24 | 8.46 | +0.24% | 2,225,470 | 1,870,024,883 |
| 2024-01-25 | 7.89 | 8.5 | 7.82 | 8.44 | +8.48% | 2,893,286 | 2,372,550,512 |
| 2024-01-24 | 7.27 | 7.78 | 7.25 | 7.78 | +7.46% | 1,390,618 | 1,050,470,506 |
| 2024-01-23 | 7.23 | 7.27 | 7.15 | 7.24 | -0.14% | 438,910 | 316,910,566 |
| 2024-01-22 | 7.38 | 7.41 | 7.2 | 7.25 | -1.76% | 508,904 | 373,337,843 |
| 2024-01-19 | 7.33 | 7.43 | 7.31 | 7.38 | -0.14% | 346,232 | 255,380,179 |
| 2024-01-18 | 7.41 | 7.42 | 7.15 | 7.39 | -0.81% | 803,017 | 584,547,344 |
| 2024-01-17 | 7.55 | 7.57 | 7.45 | 7.45 | -1.32% | 343,783 | 258,685,628 |
| 2024-01-16 | 7.5 | 7.56 | 7.47 | 7.55 | +0.4% | 299,841 | 225,479,255 |
| 2024-01-15 | 7.47 | 7.55 | 7.44 | 7.52 | +0.27% | 246,960 | 185,356,521 |
| 2024-01-12 | 7.43 | 7.56 | 7.43 | 7.5 | +0.4% | 368,497 | 277,085,574 |
| 2024-01-11 | 7.48 | 7.49 | 7.35 | 7.47 | -0.13% | 417,676 | 309,961,765 |
| 2024-01-10 | 7.49 | 7.55 | 7.46 | 7.48 | -0.4% | 256,422 | 192,424,228 |
| 2024-01-09 | 7.46 | 7.55 | 7.43 | 7.51 | +0.4% | 352,950 | 264,378,330 |
| 2024-01-08 | 7.63 | 7.65 | 7.46 | 7.48 | -2.22% | 504,892 | 379,576,736 |
| 2024-01-05 | 7.59 | 7.76 | 7.51 | 7.65 | +0.79% | 702,955 | 539,245,237 |
| 2024-01-04 | 7.63 | 7.65 | 7.53 | 7.59 | -0.52% | 362,542 | 274,643,864 |
| 2024-01-03 | 7.57 | 7.64 | 7.56 | 7.63 | +0.66% | 348,116 | 264,711,030 |
| 2024-01-02 | 7.61 | 7.62 | 7.56 | 7.58 | -0.39% | 374,663 | 284,363,976 |
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：