股票概览
8.42
-0.12%
-0.01
8.43
开盘价
8.45
最高价
8.38
最低价
85,732
成交量
数据更新至: 2025-03-25
技术指标
8.55
MA5 (5日均线)
8.57
MA10 (10日均线)
8.68
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 | 8.43 | 8.45 | 8.38 | 8.42 | -0.12% | 85,732 | 72,117,967 |
| 2025-03-24 | 8.54 | 8.56 | 8.33 | 8.43 | -1.29% | 272,575 | 229,593,359 |
| 2025-03-21 | 8.75 | 8.75 | 8.52 | 8.54 | -2.4% | 351,442 | 303,163,661 |
| 2025-03-20 | 8.73 | 8.83 | 8.62 | 8.75 | +1.51% | 387,638 | 338,362,537 |
| 2025-03-19 | 8.65 | 8.66 | 8.58 | 8.62 | -0.35% | 183,194 | 157,679,319 |
| 2025-03-18 | 8.63 | 8.71 | 8.61 | 8.65 | +0.35% | 233,785 | 202,198,863 |
| 2025-03-17 | 8.63 | 8.67 | 8.6 | 8.62 | 0% | 211,405 | 182,403,098 |
| 2025-03-14 | 8.49 | 8.62 | 8.46 | 8.62 | +1.53% | 304,509 | 260,600,808 |
| 2025-03-13 | 8.59 | 8.61 | 8.43 | 8.49 | -1.28% | 213,802 | 181,402,347 |
| 2025-03-12 | 8.7 | 8.71 | 8.6 | 8.6 | +0.47% | 204,640 | 176,758,132 |
| 2025-03-11 | 8.54 | 8.62 | 8.44 | 8.56 | -1.15% | 324,895 | 276,739,431 |
| 2025-03-10 | 8.78 | 8.85 | 8.62 | 8.66 | -1.03% | 269,930 | 234,807,038 |
| 2025-03-07 | 8.75 | 8.81 | 8.69 | 8.75 | -0.11% | 220,345 | 192,746,030 |
| 2025-03-06 | 8.74 | 8.8 | 8.67 | 8.76 | +0.81% | 254,236 | 222,441,728 |
| 2025-03-05 | 8.78 | 8.81 | 8.63 | 8.69 | -0.91% | 222,793 | 193,372,703 |
| 2025-03-04 | 8.77 | 8.79 | 8.71 | 8.77 | -0.68% | 199,064 | 174,261,277 |
| 2025-03-03 | 8.8 | 8.99 | 8.76 | 8.83 | +1.03% | 354,991 | 315,428,227 |
| 2025-02-28 | 9.02 | 9.03 | 8.73 | 8.74 | -3.21% | 336,793 | 297,926,546 |
| 2025-02-27 | 9 | 9.1 | 8.9 | 9.03 | +0.33% | 273,404 | 246,271,488 |
| 2025-02-26 | 8.93 | 9.05 | 8.92 | 9 | +0.56% | 253,939 | 228,813,424 |
| 2025-02-25 | 8.85 | 9.03 | 8.82 | 8.95 | 0% | 269,080 | 240,548,060 |
| 2025-02-24 | 9.03 | 9.15 | 8.89 | 8.95 | -1.1% | 402,770 | 363,324,801 |
| 2025-02-21 | 9.05 | 9.09 | 8.96 | 9.05 | +0.22% | 290,126 | 262,063,682 |
| 2025-02-20 | 9.1 | 9.11 | 8.98 | 9.03 | -0.99% | 217,133 | 196,056,288 |
| 2025-02-19 | 9.01 | 9.12 | 8.97 | 9.12 | +2.01% | 285,002 | 258,530,809 |
| 2025-02-18 | 9.1 | 9.16 | 8.92 | 8.94 | -2.4% | 305,392 | 275,761,563 |
| 2025-02-17 | 9.51 | 9.51 | 9.11 | 9.16 | +0.99% | 479,587 | 443,095,635 |
| 2025-02-14 | 8.98 | 9.12 | 8.97 | 9.07 | +1% | 278,425 | 251,862,932 |
| 2025-02-13 | 9.15 | 9.25 | 8.97 | 8.98 | -1.97% | 329,969 | 299,751,651 |
| 2025-02-12 | 9.03 | 9.18 | 8.94 | 9.16 | +0.88% | 308,178 | 279,476,058 |
| 2025-02-11 | 9.29 | 9.3 | 9.03 | 9.08 | -2.05% | 332,513 | 303,136,081 |
| 2025-02-10 | 9.27 | 9.5 | 9.17 | 9.27 | +1.42% | 499,832 | 464,036,930 |
| 2025-02-07 | 8.99 | 9.21 | 8.98 | 9.14 | +0.99% | 443,778 | 404,556,505 |
| 2025-02-06 | 8.75 | 9.07 | 8.68 | 9.05 | +2.96% | 408,203 | 362,962,104 |
| 2025-02-05 | 8.65 | 8.84 | 8.57 | 8.79 | +2.21% | 339,215 | 296,991,715 |
| 2025-01-27 | 8.57 | 8.73 | 8.57 | 8.6 | 0% | 178,695 | 154,565,124 |
| 2025-01-24 | 8.45 | 8.61 | 8.42 | 8.6 | +1.9% | 227,070 | 194,180,014 |
| 2025-01-23 | 8.61 | 8.67 | 8.43 | 8.44 | -0.94% | 210,143 | 179,519,580 |
| 2025-01-22 | 8.52 | 8.54 | 8.42 | 8.52 | -0.47% | 176,369 | 149,540,321 |
| 2025-01-21 | 8.61 | 8.64 | 8.48 | 8.56 | -0.35% | 149,922 | 128,158,649 |
| 2025-01-20 | 8.66 | 8.73 | 8.57 | 8.59 | +0.12% | 179,788 | 155,319,609 |
| 2025-01-17 | 8.56 | 8.64 | 8.53 | 8.58 | -0.58% | 167,202 | 143,548,873 |
| 2025-01-16 | 8.6 | 8.73 | 8.54 | 8.63 | +0.82% | 251,854 | 217,400,831 |
| 2025-01-15 | 8.72 | 8.75 | 8.5 | 8.56 | -2.95% | 371,736 | 319,990,410 |
| 2025-01-14 | 8.31 | 8.89 | 8.24 | 8.82 | +5.25% | 575,097 | 495,058,067 |
| 2025-01-13 | 8.49 | 8.57 | 8.32 | 8.38 | +1.33% | 379,473 | 320,636,222 |
| 2025-01-10 | 8.35 | 8.42 | 8.27 | 8.27 | -0.96% | 206,110 | 171,979,487 |
| 2025-01-09 | 8.29 | 8.41 | 8.27 | 8.35 | +0.12% | 211,699 | 176,832,764 |
| 2025-01-08 | 8.43 | 8.45 | 8.15 | 8.34 | -1.77% | 326,955 | 270,852,224 |
| 2025-01-07 | 8.42 | 8.5 | 8.35 | 8.49 | +1.19% | 263,303 | 221,754,115 |
| 2025-01-06 | 8.52 | 8.58 | 8.3 | 8.39 | -1.76% | 354,786 | 299,196,228 |
| 2025-01-03 | 8.97 | 9 | 8.51 | 8.54 | -4.47% | 513,470 | 447,058,300 |
| 2025-01-02 | 9.29 | 9.33 | 8.88 | 8.94 | -4.28% | 461,686 | 418,929,730 |
| 2024-12-31 | 9.62 | 9.69 | 9.33 | 9.34 | -4.11% | 503,258 | 478,772,894 |
| 2024-12-30 | 9.45 | 9.94 | 9.23 | 9.74 | +3.18% | 924,760 | 884,849,809 |
| 2024-12-27 | 9.55 | 9.6 | 9.39 | 9.44 | +0.85% | 469,728 | 444,873,869 |
| 2024-12-26 | 9.5 | 9.58 | 9.33 | 9.36 | -1.16% | 432,943 | 408,883,745 |
| 2024-12-25 | 9.36 | 9.48 | 9.29 | 9.47 | +1.18% | 349,127 | 328,203,090 |
| 2024-12-24 | 9.36 | 9.39 | 9.23 | 9.36 | +2.07% | 309,276 | 288,228,847 |
| 2024-12-23 | 9.4 | 9.44 | 9.16 | 9.17 | -2.34% | 412,154 | 382,005,574 |
| 2024-12-20 | 9.39 | 9.43 | 9.32 | 9.39 | -0.21% | 257,215 | 241,346,319 |
| 2024-12-19 | 9.53 | 9.54 | 9.31 | 9.41 | -2.18% | 446,409 | 419,583,746 |
| 2024-12-18 | 9.56 | 9.78 | 9.45 | 9.62 | +1.26% | 536,877 | 516,190,687 |
| 2024-12-17 | 9.56 | 9.65 | 9.41 | 9.5 | -0.52% | 470,224 | 447,455,988 |
| 2024-12-16 | 9.72 | 9.85 | 9.46 | 9.55 | -2.25% | 568,550 | 548,344,142 |
| 2024-12-13 | 9.77 | 9.95 | 9.63 | 9.77 | -0.91% | 755,182 | 737,471,762 |
| 2024-12-12 | 9.78 | 10.13 | 9.77 | 9.86 | +1.44% | 849,913 | 843,176,560 |
| 2024-12-11 | 9.69 | 9.81 | 9.61 | 9.72 | +0.83% | 477,395 | 463,976,712 |
| 2024-12-10 | 10.01 | 10.05 | 9.62 | 9.64 | -0.82% | 938,197 | 918,407,731 |
| 2024-12-09 | 9.65 | 9.89 | 9.62 | 9.72 | +0.41% | 913,075 | 892,623,533 |
| 2024-12-06 | 9.75 | 9.82 | 9.55 | 9.68 | -1.22% | 966,628 | 934,199,092 |
| 2024-12-05 | 10.06 | 10.14 | 9.77 | 9.8 | -2.87% | 1,430,309 | 1,412,000,353 |
| 2024-12-04 | 10.45 | 10.84 | 9.98 | 10.09 | -5.61% | 2,424,717 | 2,489,818,314 |
| 2024-12-03 | 10.69 | 10.69 | 10.22 | 10.69 | +9.98% | 2,831,568 | 3,014,082,402 |
| 2024-12-02 | 9.72 | 9.72 | 9.72 | 9.72 | +9.95% | 318,427 | 309,510,694 |
| 2024-11-29 | 8.43 | 8.87 | 8.42 | 8.84 | +4.62% | 581,664 | 506,070,728 |
| 2024-11-28 | 8.5 | 8.53 | 8.38 | 8.45 | -0.24% | 268,218 | 226,423,178 |
| 2024-11-27 | 8.49 | 8.55 | 8.29 | 8.47 | -0.7% | 350,070 | 293,675,962 |
| 2024-11-26 | 8.7 | 8.75 | 8.5 | 8.53 | -2.85% | 387,620 | 333,812,324 |
| 2024-11-25 | 8.76 | 8.96 | 8.57 | 8.78 | +1.74% | 430,033 | 377,741,701 |
| 2024-11-22 | 8.94 | 8.99 | 8.61 | 8.63 | -3.68% | 423,027 | 372,984,406 |
| 2024-11-21 | 8.82 | 9.11 | 8.81 | 8.96 | +1.01% | 362,966 | 326,362,941 |
| 2024-11-20 | 8.97 | 8.99 | 8.8 | 8.87 | -1.11% | 402,552 | 357,115,161 |
| 2024-11-19 | 9.06 | 9.07 | 8.7 | 8.97 | -0.99% | 496,273 | 442,694,806 |
| 2024-11-18 | 9 | 9.49 | 8.99 | 9.06 | +3.31% | 756,930 | 695,604,554 |
| 2024-11-15 | 8.8 | 9 | 8.67 | 8.77 | -1.02% | 467,501 | 411,513,011 |
| 2024-11-14 | 9.23 | 9.27 | 8.85 | 8.86 | -3.9% | 604,377 | 540,985,100 |
| 2024-11-13 | 9.26 | 9.42 | 8.96 | 9.22 | -1.07% | 705,989 | 647,640,772 |
| 2024-11-12 | 8.86 | 9.68 | 8.8 | 9.32 | +5.67% | 1,618,046 | 1,503,360,039 |
| 2024-11-11 | 8.56 | 8.82 | 8.52 | 8.82 | +3.16% | 572,105 | 497,896,716 |
| 2024-11-08 | 8.71 | 8.74 | 8.52 | 8.55 | +0.94% | 460,887 | 396,847,046 |
| 2024-11-07 | 8.36 | 8.48 | 8.28 | 8.47 | +1.44% | 361,711 | 303,033,691 |
| 2024-11-06 | 8.36 | 8.6 | 8.31 | 8.35 | 0% | 420,244 | 353,217,182 |
| 2024-11-05 | 8.16 | 8.45 | 8.11 | 8.35 | +2.08% | 434,943 | 362,296,281 |
| 2024-11-04 | 7.91 | 8.24 | 7.91 | 8.18 | +3.68% | 414,769 | 336,313,728 |
| 2024-11-01 | 7.97 | 8.02 | 7.84 | 7.89 | -1.25% | 418,504 | 331,603,903 |
| 2024-10-31 | 8.12 | 8.13 | 7.9 | 7.99 | -4.2% | 528,042 | 422,238,940 |
| 2024-10-30 | 8.33 | 8.44 | 8.28 | 8.34 | -0.48% | 203,707 | 170,124,170 |
| 2024-10-29 | 8.51 | 8.55 | 8.35 | 8.38 | -1.18% | 254,436 | 214,758,659 |
| 2024-10-28 | 8.39 | 8.48 | 8.28 | 8.48 | +1.44% | 230,618 | 194,049,386 |
| 2024-10-25 | 8.24 | 8.38 | 8.24 | 8.36 | +1.46% | 230,018 | 191,802,948 |
| 2024-10-24 | 8.32 | 8.38 | 8.21 | 8.24 | -1.2% | 215,556 | 178,175,632 |
| 2024-10-23 | 8.23 | 8.35 | 8.16 | 8.34 | +1.83% | 343,210 | 284,291,254 |
| 2024-10-22 | 8 | 8.2 | 7.97 | 8.19 | +2.38% | 339,477 | 275,716,246 |
| 2024-10-21 | 8.09 | 8.12 | 7.96 | 8 | -1.23% | 338,347 | 271,084,796 |
| 2024-10-18 | 7.81 | 8.19 | 7.77 | 8.1 | +3.05% | 343,315 | 273,658,812 |
| 2024-10-17 | 7.99 | 8.04 | 7.85 | 7.86 | -1.26% | 239,389 | 190,133,200 |
| 2024-10-16 | 7.98 | 8.02 | 7.91 | 7.96 | -0.62% | 268,914 | 214,137,243 |
| 2024-10-15 | 8.16 | 8.21 | 8.01 | 8.01 | -2.79% | 331,277 | 268,959,001 |
| 2024-10-14 | 8.2 | 8.29 | 8.04 | 8.24 | +0.37% | 380,177 | 310,493,131 |
| 2024-10-11 | 8.45 | 8.46 | 8.11 | 8.21 | -1.91% | 286,143 | 237,048,771 |
| 2024-10-10 | 8.31 | 8.55 | 8.12 | 8.37 | +0.97% | 473,409 | 396,175,334 |
| 2024-10-09 | 8.89 | 8.93 | 8.25 | 8.29 | -8.6% | 722,048 | 616,031,349 |
| 2024-10-08 | 9.7 | 9.7 | 8.77 | 9.07 | +2.72% | 1,116,512 | 1,028,135,923 |
| 2024-09-30 | 8.48 | 8.95 | 8.47 | 8.83 | +6.77% | 1,032,075 | 903,120,324 |
| 2024-09-27 | 8.21 | 8.3 | 8.15 | 8.27 | +2.99% | 257,215 | 211,605,186 |
| 2024-09-26 | 7.72 | 8.04 | 7.7 | 8.03 | +4.02% | 282,627 | 222,845,599 |
| 2024-09-25 | 7.64 | 7.84 | 7.64 | 7.72 | +1.85% | 234,617 | 182,397,741 |
| 2024-09-24 | 7.38 | 7.58 | 7.36 | 7.58 | +2.99% | 171,018 | 128,092,511 |
| 2024-09-23 | 7.34 | 7.39 | 7.31 | 7.36 | +0.27% | 67,082 | 49,370,869 |
| 2024-09-20 | 7.34 | 7.36 | 7.25 | 7.34 | +0.41% | 95,601 | 69,889,395 |
| 2024-09-19 | 7.15 | 7.35 | 7.15 | 7.31 | +2.52% | 123,958 | 90,093,183 |
| 2024-09-18 | 7.15 | 7.2 | 7.07 | 7.13 | -0.28% | 78,297 | 55,697,281 |
| 2024-09-13 | 7.26 | 7.28 | 7.13 | 7.15 | -1.24% | 81,157 | 58,263,721 |
| 2024-09-12 | 7.28 | 7.36 | 7.24 | 7.24 | -0.69% | 76,702 | 55,889,795 |
| 2024-09-11 | 7.27 | 7.37 | 7.25 | 7.29 | -0.14% | 74,159 | 54,256,050 |
| 2024-09-10 | 7.32 | 7.37 | 7.23 | 7.3 | -0.41% | 72,648 | 52,952,013 |
| 2024-09-09 | 7.31 | 7.44 | 7.3 | 7.33 | -0.68% | 101,642 | 74,854,352 |
| 2024-09-06 | 7.37 | 7.47 | 7.36 | 7.38 | +0.27% | 95,049 | 70,477,978 |
| 2024-09-05 | 7.34 | 7.42 | 7.34 | 7.36 | +0.14% | 76,212 | 56,178,151 |
| 2024-09-04 | 7.36 | 7.44 | 7.33 | 7.35 | -0.68% | 85,237 | 62,973,573 |
| 2024-09-03 | 7.23 | 7.42 | 7.22 | 7.4 | +2.07% | 135,858 | 99,717,425 |
| 2024-09-02 | 7.38 | 7.38 | 7.21 | 7.25 | -2.03% | 162,435 | 117,964,738 |
| 2024-08-30 | 7.28 | 7.46 | 7.24 | 7.4 | +1.65% | 141,510 | 104,491,830 |
| 2024-08-29 | 7.23 | 7.32 | 7.23 | 7.28 | +0.28% | 70,862 | 51,617,390 |
| 2024-08-28 | 7.29 | 7.31 | 7.22 | 7.26 | -0.82% | 74,491 | 54,064,535 |
| 2024-08-27 | 7.41 | 7.41 | 7.28 | 7.32 | -1.21% | 80,799 | 59,153,882 |
| 2024-08-26 | 7.38 | 7.47 | 7.37 | 7.41 | +0.68% | 76,736 | 56,905,270 |
| 2024-08-23 | 7.31 | 7.39 | 7.29 | 7.36 | +0.68% | 74,455 | 54,655,874 |
| 2024-08-22 | 7.42 | 7.47 | 7.3 | 7.31 | -1.48% | 85,230 | 62,634,988 |
| 2024-08-21 | 7.37 | 7.45 | 7.36 | 7.42 | +0.27% | 80,713 | 59,815,127 |
| 2024-08-20 | 7.51 | 7.51 | 7.37 | 7.4 | -1.2% | 102,921 | 76,282,155 |
| 2024-08-19 | 7.49 | 7.59 | 7.48 | 7.49 | -0.13% | 96,455 | 72,696,478 |
| 2024-08-16 | 7.55 | 7.59 | 7.5 | 7.5 | -0.92% | 95,747 | 72,239,746 |
| 2024-08-15 | 7.5 | 7.6 | 7.45 | 7.57 | +0.8% | 111,563 | 84,074,671 |
| 2024-08-14 | 7.57 | 7.58 | 7.5 | 7.51 | -0.79% | 67,379 | 50,722,841 |
| 2024-08-13 | 7.55 | 7.59 | 7.5 | 7.57 | +0.26% | 89,972 | 67,837,333 |
| 2024-08-12 | 7.55 | 7.59 | 7.52 | 7.55 | -0.66% | 78,681 | 59,383,124 |
| 2024-08-09 | 7.67 | 7.72 | 7.59 | 7.6 | -0.65% | 112,318 | 85,718,918 |
| 2024-08-08 | 7.7 | 7.73 | 7.6 | 7.65 | -1.03% | 131,616 | 100,695,879 |
| 2024-08-07 | 7.76 | 7.8 | 7.71 | 7.73 | -1.15% | 130,490 | 101,054,058 |
| 2024-08-06 | 7.75 | 7.95 | 7.69 | 7.82 | +1.03% | 174,094 | 135,350,785 |
| 2024-08-05 | 7.92 | 7.99 | 7.74 | 7.74 | -3.25% | 227,003 | 178,253,187 |
| 2024-08-02 | 8.13 | 8.16 | 7.99 | 8 | -2.44% | 260,404 | 209,922,222 |
| 2024-08-01 | 8.23 | 8.31 | 8.07 | 8.2 | -0.49% | 369,429 | 301,691,207 |
| 2024-07-31 | 8.16 | 8.34 | 8.1 | 8.24 | +3.52% | 455,191 | 374,085,191 |
| 2024-07-30 | 8.04 | 8.06 | 7.93 | 7.96 | -1.49% | 154,669 | 123,554,595 |
| 2024-07-29 | 8 | 8.17 | 7.99 | 8.08 | +1% | 230,770 | 186,761,668 |
| 2024-07-26 | 7.87 | 8.04 | 7.87 | 8 | +2.43% | 161,210 | 128,662,364 |
| 2024-07-25 | 7.67 | 7.83 | 7.63 | 7.81 | +1.3% | 143,672 | 111,650,517 |
| 2024-07-24 | 7.8 | 7.85 | 7.7 | 7.71 | -2.03% | 142,407 | 110,409,906 |
| 2024-07-23 | 7.98 | 8.05 | 7.86 | 7.87 | -1.25% | 151,579 | 120,989,020 |
| 2024-07-22 | 7.98 | 8.05 | 7.93 | 7.97 | +0.13% | 167,931 | 134,402,617 |
| 2024-07-19 | 7.97 | 8.03 | 7.91 | 7.96 | -0.13% | 153,833 | 122,685,316 |
| 2024-07-18 | 7.97 | 8.02 | 7.88 | 7.97 | -0.38% | 169,093 | 134,601,488 |
| 2024-07-17 | 8.04 | 8.08 | 7.94 | 8 | +0.25% | 246,682 | 197,767,837 |
| 2024-07-16 | 7.79 | 7.99 | 7.78 | 7.98 | +1.92% | 223,052 | 176,831,247 |
| 2024-07-15 | 7.82 | 7.96 | 7.79 | 7.83 | -0.13% | 160,427 | 126,116,100 |
| 2024-07-12 | 7.75 | 7.87 | 7.7 | 7.84 | +0.77% | 203,771 | 158,806,221 |
| 2024-07-11 | 7.7 | 8 | 7.7 | 7.78 | +2.77% | 293,778 | 230,147,805 |
| 2024-07-10 | 7.34 | 7.6 | 7.3 | 7.57 | +2.71% | 244,619 | 184,260,967 |
| 2024-07-09 | 7.21 | 7.38 | 7.09 | 7.37 | +1.94% | 256,303 | 185,333,934 |
| 2024-07-08 | 7.47 | 7.47 | 7.21 | 7.23 | -3.47% | 220,208 | 160,695,797 |
| 2024-07-05 | 7.64 | 7.64 | 7.42 | 7.49 | -1.96% | 205,317 | 153,556,214 |
| 2024-07-04 | 7.78 | 7.81 | 7.64 | 7.64 | -1.55% | 119,576 | 91,987,305 |
| 2024-07-03 | 7.76 | 7.83 | 7.73 | 7.76 | -0.26% | 74,338 | 57,724,204 |
| 2024-07-02 | 7.79 | 7.87 | 7.77 | 7.78 | -0.26% | 104,625 | 81,841,611 |
| 2024-07-01 | 7.73 | 7.84 | 7.66 | 7.8 | +0.78% | 132,655 | 102,804,214 |
| 2024-06-28 | 7.71 | 7.81 | 7.69 | 7.74 | +0.13% | 142,663 | 110,767,523 |
| 2024-06-27 | 7.9 | 7.91 | 7.72 | 7.73 | -2.4% | 173,483 | 135,093,800 |
| 2024-06-26 | 7.92 | 7.93 | 7.78 | 7.92 | -0.13% | 200,202 | 156,987,690 |
| 2024-06-25 | 8.01 | 8.06 | 7.9 | 7.93 | -0.75% | 148,177 | 118,314,967 |
| 2024-06-24 | 8.16 | 8.16 | 7.99 | 7.99 | -2.08% | 153,456 | 123,460,730 |
| 2024-06-21 | 8.09 | 8.18 | 8.02 | 8.16 | +0.99% | 150,927 | 122,564,967 |
| 2024-06-20 | 8.32 | 8.32 | 8.06 | 8.08 | -3.12% | 272,108 | 221,680,914 |
| 2024-06-19 | 8.44 | 8.45 | 8.34 | 8.34 | -1.18% | 170,185 | 142,493,451 |
| 2024-06-18 | 8.41 | 8.47 | 8.38 | 8.44 | 0% | 178,966 | 150,874,068 |
| 2024-06-17 | 8.39 | 8.57 | 8.28 | 8.44 | +0.36% | 350,418 | 296,158,143 |
| 2024-06-14 | 8.49 | 8.73 | 8.41 | 8.41 | -1.18% | 722,084 | 617,750,169 |
| 2024-06-13 | 8.41 | 8.56 | 8.38 | 8.51 | +0.12% | 307,153 | 260,675,474 |
| 2024-06-12 | 8.48 | 8.52 | 8.45 | 8.5 | 0% | 189,531 | 160,810,697 |
| 2024-06-11 | 8.58 | 8.58 | 8.45 | 8.5 | -1.96% | 222,843 | 189,567,120 |
| 2024-06-07 | 8.63 | 8.69 | 8.59 | 8.67 | +0.46% | 192,438 | 166,276,817 |
| 2024-06-06 | 8.72 | 8.76 | 8.59 | 8.63 | -1.48% | 269,883 | 233,353,247 |
| 2024-06-05 | 8.78 | 8.85 | 8.71 | 8.76 | +0.57% | 323,486 | 284,317,721 |
| 2024-06-04 | 8.75 | 8.75 | 8.63 | 8.71 | -0.68% | 247,049 | 214,508,472 |
| 2024-06-03 | 8.6 | 8.85 | 8.56 | 8.77 | +4.16% | 732,086 | 638,947,967 |
| 2024-05-31 | 8.49 | 8.54 | 8.41 | 8.42 | -0.82% | 167,321 | 141,565,011 |
| 2024-05-30 | 8.47 | 8.55 | 8.46 | 8.49 | +0.35% | 133,792 | 113,837,929 |
| 2024-05-29 | 8.38 | 8.47 | 8.37 | 8.46 | +0.59% | 132,070 | 111,445,954 |
| 2024-05-28 | 8.52 | 8.52 | 8.4 | 8.41 | -1.29% | 147,698 | 124,646,440 |
| 2024-05-27 | 8.45 | 8.52 | 8.42 | 8.52 | +0.83% | 137,358 | 116,320,862 |
| 2024-05-24 | 8.48 | 8.53 | 8.44 | 8.45 | -0.59% | 172,763 | 146,463,379 |
| 2024-05-23 | 8.69 | 8.7 | 8.47 | 8.5 | -2.07% | 267,272 | 228,312,103 |
| 2024-05-22 | 8.65 | 8.7 | 8.62 | 8.68 | +0.23% | 174,003 | 150,923,352 |
| 2024-05-21 | 8.68 | 8.72 | 8.57 | 8.66 | -0.35% | 184,177 | 158,967,305 |
| 2024-05-20 | 8.67 | 8.75 | 8.64 | 8.69 | +0.23% | 223,110 | 194,141,682 |
| 2024-05-17 | 8.58 | 8.67 | 8.54 | 8.67 | +1.29% | 177,681 | 153,010,970 |
| 2024-05-16 | 8.57 | 8.6 | 8.54 | 8.56 | 0% | 157,400 | 134,811,425 |
| 2024-05-15 | 8.65 | 8.66 | 8.54 | 8.56 | -1.5% | 251,186 | 215,853,808 |
| 2024-05-14 | 8.64 | 8.77 | 8.64 | 8.69 | +0.35% | 160,227 | 139,490,009 |
| 2024-05-13 | 8.72 | 8.73 | 8.6 | 8.66 | -1.37% | 177,139 | 153,451,132 |
| 2024-05-10 | 8.83 | 8.85 | 8.73 | 8.78 | -0.57% | 172,149 | 151,135,426 |
| 2024-05-09 | 8.71 | 8.83 | 8.69 | 8.83 | +1.38% | 231,226 | 203,139,078 |
| 2024-05-08 | 8.75 | 8.75 | 8.67 | 8.71 | -0.57% | 170,843 | 148,739,798 |
| 2024-05-07 | 8.81 | 8.82 | 8.72 | 8.76 | -0.9% | 229,010 | 200,518,320 |
| 2024-05-06 | 8.89 | 8.94 | 8.8 | 8.84 | +0.68% | 307,643 | 272,944,510 |
| 2024-04-30 | 8.93 | 8.97 | 8.75 | 8.78 | -1.57% | 386,052 | 339,607,746 |
| 2024-04-29 | 8.65 | 9.04 | 8.63 | 8.92 | +2.88% | 579,009 | 512,831,248 |
| 2024-04-26 | 8.52 | 8.68 | 8.52 | 8.67 | +0.93% | 421,854 | 364,125,863 |
| 2024-04-25 | 8.54 | 8.74 | 8.44 | 8.59 | +0.7% | 341,814 | 293,378,358 |
| 2024-04-24 | 8.44 | 8.55 | 8.43 | 8.53 | +0.71% | 196,301 | 166,984,235 |
| 2024-04-23 | 8.51 | 8.62 | 8.43 | 8.47 | -0.7% | 226,876 | 192,814,743 |
| 2024-04-22 | 8.68 | 8.69 | 8.51 | 8.53 | -1.84% | 254,993 | 218,674,247 |
| 2024-04-19 | 8.81 | 8.83 | 8.63 | 8.69 | -2.14% | 394,691 | 344,106,888 |
| 2024-04-18 | 8.62 | 9.1 | 8.6 | 8.88 | +3.14% | 651,010 | 577,111,675 |
| 2024-04-17 | 8.45 | 8.61 | 8.43 | 8.61 | +2.87% | 359,159 | 306,763,132 |
| 2024-04-16 | 8.5 | 8.55 | 8.35 | 8.37 | -2.11% | 399,916 | 336,933,125 |
| 2024-04-15 | 8.66 | 8.75 | 8.3 | 8.55 | -2.73% | 589,995 | 504,734,204 |
| 2024-04-12 | 9.23 | 9.25 | 8.79 | 8.79 | -5.79% | 933,429 | 837,957,919 |
| 2024-04-11 | 9.35 | 9.47 | 9.12 | 9.33 | -0.11% | 970,275 | 901,966,686 |
| 2024-04-10 | 9.38 | 9.74 | 9.14 | 9.34 | +2.19% | 1,669,934 | 1,569,382,082 |
| 2024-04-09 | 8.85 | 9.15 | 8.79 | 9.14 | +3.28% | 751,557 | 674,770,923 |
| 2024-04-08 | 8.75 | 9.12 | 8.73 | 8.85 | +1.72% | 518,317 | 460,870,738 |
| 2024-04-03 | 8.75 | 8.77 | 8.66 | 8.7 | -1.02% | 184,272 | 160,350,183 |
| 2024-04-02 | 8.9 | 8.93 | 8.75 | 8.79 | -1.35% | 256,317 | 226,200,844 |
| 2024-04-01 | 8.79 | 8.95 | 8.76 | 8.91 | +1.25% | 278,343 | 247,438,665 |
| 2024-03-29 | 8.88 | 8.88 | 8.73 | 8.8 | -1.23% | 290,753 | 255,616,962 |
| 2024-03-28 | 8.61 | 9 | 8.6 | 8.91 | +3.01% | 462,183 | 410,454,914 |
| 2024-03-27 | 8.83 | 8.85 | 8.64 | 8.65 | -2.48% | 232,715 | 203,555,547 |
| 2024-03-26 | 8.71 | 8.87 | 8.7 | 8.87 | +1.49% | 260,191 | 228,168,729 |
| 2024-03-25 | 8.81 | 8.91 | 8.73 | 8.74 | -1.58% | 298,879 | 263,167,692 |
| 2024-03-22 | 9.09 | 9.11 | 8.87 | 8.88 | -2.52% | 400,624 | 358,197,292 |
| 2024-03-21 | 9.25 | 9.25 | 9.09 | 9.11 | -1.62% | 504,357 | 461,784,521 |
| 2024-03-20 | 9.25 | 9.36 | 9.1 | 9.26 | -1.38% | 771,610 | 710,203,362 |
| 2024-03-19 | 9.11 | 9.76 | 9.02 | 9.39 | +2.85% | 927,289 | 867,141,796 |
| 2024-03-18 | 9 | 9.23 | 8.99 | 9.13 | +2.93% | 531,993 | 486,206,516 |
| 2024-03-15 | 8.73 | 8.87 | 8.68 | 8.87 | +1.03% | 242,577 | 212,604,176 |
| 2024-03-14 | 8.82 | 8.94 | 8.72 | 8.78 | -1.24% | 285,490 | 251,801,504 |
| 2024-03-13 | 8.92 | 9.07 | 8.85 | 8.89 | -0.34% | 416,842 | 372,856,759 |
| 2024-03-12 | 8.74 | 8.94 | 8.71 | 8.92 | +2.53% | 452,909 | 400,150,385 |
| 2024-03-11 | 8.62 | 8.71 | 8.6 | 8.7 | +0.93% | 256,580 | 222,699,279 |
| 2024-03-08 | 8.66 | 8.7 | 8.57 | 8.62 | -0.46% | 173,522 | 149,643,107 |
| 2024-03-07 | 8.73 | 8.79 | 8.65 | 8.66 | -0.8% | 207,145 | 180,839,305 |
| 2024-03-06 | 8.8 | 8.83 | 8.72 | 8.73 | -1.02% | 263,741 | 231,218,005 |
| 2024-03-05 | 8.68 | 8.87 | 8.61 | 8.82 | +1.03% | 325,965 | 284,761,610 |
| 2024-03-04 | 8.86 | 8.87 | 8.68 | 8.73 | -1.69% | 217,440 | 190,290,555 |
| 2024-03-01 | 8.9 | 8.92 | 8.82 | 8.88 | -0.34% | 203,223 | 180,210,288 |
| 2024-02-29 | 8.66 | 8.91 | 8.63 | 8.91 | +2.18% | 301,398 | 265,948,846 |
| 2024-02-28 | 8.92 | 8.94 | 8.7 | 8.72 | -2.57% | 373,441 | 330,220,306 |
| 2024-02-27 | 8.86 | 8.98 | 8.81 | 8.95 | +0.9% | 311,979 | 278,097,284 |
| 2024-02-26 | 8.88 | 9.08 | 8.86 | 8.87 | +1.84% | 394,766 | 352,621,702 |
| 2024-02-23 | 8.65 | 8.74 | 8.61 | 8.71 | +0.69% | 222,832 | 193,381,063 |
| 2024-02-22 | 8.6 | 8.67 | 8.55 | 8.65 | +0.12% | 191,155 | 164,916,299 |
| 2024-02-21 | 8.5 | 8.79 | 8.48 | 8.64 | +1.05% | 341,021 | 295,771,985 |
| 2024-02-20 | 8.65 | 8.65 | 8.51 | 8.55 | -1.5% | 181,119 | 154,660,287 |
| 2024-02-19 | 8.68 | 8.71 | 8.56 | 8.68 | +0.58% | 245,258 | 211,646,808 |
| 2024-02-08 | 8.59 | 8.68 | 8.49 | 8.63 | +0.82% | 345,805 | 296,242,945 |
| 2024-02-07 | 8.42 | 8.59 | 8.35 | 8.56 | +1.9% | 338,700 | 288,903,533 |
| 2024-02-06 | 8 | 8.41 | 7.93 | 8.4 | +4.61% | 325,846 | 268,125,413 |
| 2024-02-05 | 8.09 | 8.14 | 7.72 | 8.03 | -1.11% | 318,819 | 253,439,485 |
| 2024-02-02 | 8.2 | 8.27 | 7.9 | 8.12 | -0.73% | 336,813 | 272,604,031 |
| 2024-02-01 | 8.17 | 8.32 | 8.09 | 8.18 | -0.24% | 187,022 | 153,702,641 |
| 2024-01-31 | 8.29 | 8.33 | 8.14 | 8.2 | -1.2% | 212,238 | 174,426,917 |
| 2024-01-30 | 8.41 | 8.49 | 8.3 | 8.3 | -1.89% | 168,936 | 141,968,281 |
| 2024-01-29 | 8.47 | 8.55 | 8.41 | 8.46 | -0.12% | 187,096 | 158,550,102 |
| 2024-01-26 | 8.42 | 8.54 | 8.38 | 8.47 | +0.12% | 192,996 | 163,324,877 |
| 2024-01-25 | 8.24 | 8.46 | 8.2 | 8.46 | +2.42% | 307,217 | 257,297,324 |
| 2024-01-24 | 8.14 | 8.28 | 8.04 | 8.26 | +1.72% | 211,044 | 172,149,885 |
| 2024-01-23 | 8.1 | 8.18 | 8 | 8.12 | +0.12% | 167,668 | 136,053,340 |
| 2024-01-22 | 8.34 | 8.38 | 8 | 8.11 | -2.87% | 226,853 | 186,426,659 |
| 2024-01-19 | 8.28 | 8.37 | 8.23 | 8.35 | +0.72% | 193,776 | 161,301,816 |
| 2024-01-18 | 8.3 | 8.32 | 8.05 | 8.29 | -0.48% | 322,008 | 263,061,229 |
| 2024-01-17 | 8.5 | 8.5 | 8.33 | 8.33 | -2.23% | 172,133 | 144,769,082 |
| 2024-01-16 | 8.45 | 8.53 | 8.41 | 8.52 | +0.59% | 180,538 | 152,987,161 |
| 2024-01-15 | 8.46 | 8.55 | 8.43 | 8.47 | -0.35% | 114,723 | 97,316,451 |
| 2024-01-12 | 8.54 | 8.6 | 8.49 | 8.5 | -0.47% | 164,406 | 140,267,260 |
| 2024-01-11 | 8.36 | 8.58 | 8.34 | 8.54 | +2.03% | 201,272 | 170,336,805 |
| 2024-01-10 | 8.35 | 8.41 | 8.28 | 8.37 | 0% | 139,600 | 116,622,957 |
| 2024-01-09 | 8.33 | 8.41 | 8.32 | 8.37 | +0.36% | 163,226 | 136,625,801 |
| 2024-01-08 | 8.48 | 8.48 | 8.32 | 8.34 | -2% | 219,818 | 184,040,911 |
| 2024-01-05 | 8.55 | 8.62 | 8.49 | 8.51 | -0.35% | 173,032 | 148,053,323 |
| 2024-01-04 | 8.64 | 8.64 | 8.49 | 8.54 | -1.27% | 157,930 | 134,815,266 |
| 2024-01-03 | 8.68 | 8.73 | 8.6 | 8.65 | -0.8% | 144,798 | 125,415,930 |
| 2024-01-02 | 8.77 | 8.8 | 8.71 | 8.72 | -0.34% | 171,546 | 150,276,975 |
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：