股票概览
9.21
+4.19%
+0.37
8.84
开盘价
9.26
最高价
8.84
最低价
227,203
成交量
数据更新至: 2025-03-25
技术指标
8.76
MA5 (5日均线)
8.53
MA10 (10日均线)
8.49
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 | 8.84 | 9.26 | 8.84 | 9.21 | +4.19% | 227,203 | 206,405,939 |
| 2025-03-24 | 8.79 | 8.87 | 8.68 | 8.84 | +0.57% | 184,251 | 161,834,159 |
| 2025-03-21 | 8.59 | 8.91 | 8.57 | 8.79 | +3.9% | 292,789 | 256,243,598 |
| 2025-03-20 | 8.45 | 8.57 | 8.38 | 8.46 | -0.35% | 120,910 | 102,498,249 |
| 2025-03-19 | 8.5 | 8.63 | 8.44 | 8.49 | -0.59% | 119,443 | 101,466,749 |
| 2025-03-18 | 8.41 | 8.63 | 8.29 | 8.54 | +1.79% | 208,825 | 177,014,454 |
| 2025-03-17 | 8.3 | 8.42 | 8.27 | 8.39 | +1.45% | 224,078 | 187,258,589 |
| 2025-03-14 | 8.16 | 8.37 | 8.16 | 8.27 | +1.22% | 251,839 | 208,279,307 |
| 2025-03-13 | 8.17 | 8.18 | 8.12 | 8.17 | -0.12% | 78,457 | 63,997,495 |
| 2025-03-12 | 8.2 | 8.22 | 8.13 | 8.18 | -0.12% | 91,592 | 74,751,874 |
| 2025-03-11 | 8.29 | 8.3 | 8.11 | 8.19 | -1.68% | 131,504 | 107,680,843 |
| 2025-03-10 | 8.31 | 8.39 | 8.17 | 8.33 | -0.12% | 133,395 | 110,630,749 |
| 2025-03-07 | 8.35 | 8.42 | 8.3 | 8.34 | -0.36% | 108,355 | 90,500,217 |
| 2025-03-06 | 8.41 | 8.45 | 8.25 | 8.37 | -0.71% | 117,780 | 98,077,678 |
| 2025-03-05 | 8.45 | 8.47 | 8.4 | 8.43 | -0.12% | 54,861 | 46,228,942 |
| 2025-03-04 | 8.44 | 8.57 | 8.42 | 8.44 | +0.12% | 104,231 | 88,524,486 |
| 2025-03-03 | 8.6 | 8.67 | 8.42 | 8.43 | -2.43% | 145,511 | 123,523,460 |
| 2025-02-28 | 8.65 | 8.69 | 8.58 | 8.64 | 0% | 70,686 | 61,094,669 |
| 2025-02-27 | 8.58 | 8.72 | 8.52 | 8.64 | +1.05% | 117,132 | 101,157,018 |
| 2025-02-26 | 8.52 | 8.61 | 8.48 | 8.55 | +0.35% | 115,179 | 98,547,502 |
| 2025-02-25 | 8.67 | 8.7 | 8.46 | 8.52 | -1.5% | 110,951 | 95,156,447 |
| 2025-02-24 | 8.67 | 8.82 | 8.61 | 8.65 | +0.12% | 108,710 | 94,844,317 |
| 2025-02-21 | 8.71 | 8.75 | 8.62 | 8.64 | -0.8% | 77,716 | 67,324,060 |
| 2025-02-20 | 8.82 | 8.82 | 8.7 | 8.71 | -1.02% | 75,565 | 66,008,053 |
| 2025-02-19 | 8.97 | 8.99 | 8.77 | 8.8 | -2% | 93,188 | 82,288,031 |
| 2025-02-18 | 8.9 | 9.03 | 8.9 | 8.98 | +0.45% | 104,670 | 94,004,393 |
| 2025-02-17 | 8.75 | 8.97 | 8.65 | 8.94 | +1.71% | 141,996 | 125,331,423 |
| 2025-02-14 | 8.84 | 8.86 | 8.73 | 8.79 | -0.34% | 92,433 | 81,120,928 |
| 2025-02-13 | 8.9 | 8.95 | 8.82 | 8.82 | -1.01% | 88,254 | 78,258,385 |
| 2025-02-12 | 9.05 | 9.05 | 8.8 | 8.91 | -1.44% | 113,552 | 100,788,747 |
| 2025-02-11 | 8.87 | 9.05 | 8.85 | 9.04 | +1.92% | 115,533 | 103,956,226 |
| 2025-02-10 | 8.95 | 9.02 | 8.8 | 8.87 | -0.67% | 174,922 | 155,126,391 |
| 2025-02-07 | 9 | 9.08 | 8.86 | 8.93 | -0.33% | 120,972 | 108,305,471 |
| 2025-02-06 | 9.09 | 9.12 | 8.91 | 8.96 | -0.99% | 107,179 | 96,129,105 |
| 2025-02-05 | 9.2 | 9.26 | 9 | 9.05 | -1.74% | 143,627 | 130,957,976 |
| 2025-01-27 | 9.04 | 9.27 | 9.01 | 9.21 | +2.33% | 108,996 | 100,376,743 |
| 2025-01-24 | 8.99 | 9.09 | 8.86 | 9 | -0.66% | 97,571 | 87,598,948 |
| 2025-01-23 | 8.98 | 9.11 | 8.88 | 9.06 | +0.89% | 127,431 | 114,625,191 |
| 2025-01-22 | 8.87 | 9.04 | 8.82 | 8.98 | +1.24% | 113,291 | 101,500,658 |
| 2025-01-21 | 8.94 | 9 | 8.76 | 8.87 | -0.67% | 86,254 | 76,748,319 |
| 2025-01-20 | 8.99 | 9.14 | 8.88 | 8.93 | -0.67% | 134,311 | 121,374,038 |
| 2025-01-17 | 8.86 | 9.1 | 8.68 | 8.99 | +1.01% | 117,548 | 105,219,896 |
| 2025-01-16 | 8.81 | 8.96 | 8.71 | 8.9 | +1.48% | 114,527 | 101,230,269 |
| 2025-01-15 | 8.67 | 8.98 | 8.67 | 8.77 | +0.69% | 104,179 | 92,240,320 |
| 2025-01-14 | 8.56 | 8.83 | 8.52 | 8.71 | +1.52% | 126,772 | 110,589,521 |
| 2025-01-13 | 8.65 | 8.77 | 8.49 | 8.58 | -1.27% | 159,861 | 138,272,052 |
| 2025-01-10 | 8.76 | 8.84 | 8.61 | 8.69 | -1.36% | 118,232 | 103,090,302 |
| 2025-01-09 | 9.13 | 9.17 | 8.71 | 8.81 | -4.55% | 254,158 | 224,480,566 |
| 2025-01-08 | 8.94 | 9.4 | 8.86 | 9.23 | +3.59% | 293,484 | 270,388,096 |
| 2025-01-07 | 8.83 | 9.01 | 8.8 | 8.91 | +0.91% | 153,375 | 136,780,479 |
| 2025-01-06 | 8.87 | 8.97 | 8.71 | 8.83 | -0.67% | 140,644 | 124,334,882 |
| 2025-01-03 | 9.13 | 9.18 | 8.84 | 8.89 | -1.22% | 205,702 | 184,398,285 |
| 2025-01-02 | 9.09 | 9.45 | 8.97 | 9 | -1.21% | 386,504 | 355,421,574 |
| 2024-12-31 | 8.94 | 9.22 | 8.91 | 9.11 | +2.02% | 275,314 | 250,583,837 |
| 2024-12-30 | 8.56 | 8.93 | 8.54 | 8.93 | +3% | 330,227 | 290,954,956 |
| 2024-12-27 | 8.49 | 8.67 | 8.39 | 8.67 | +1.76% | 207,083 | 177,402,671 |
| 2024-12-26 | 8.64 | 8.69 | 8.39 | 8.52 | -1.27% | 179,397 | 152,724,246 |
| 2024-12-25 | 8.46 | 8.7 | 8.38 | 8.63 | +2.01% | 190,341 | 163,084,643 |
| 2024-12-24 | 8.36 | 8.47 | 8.3 | 8.46 | +1.68% | 199,074 | 167,422,847 |
| 2024-12-23 | 8.27 | 8.46 | 8.24 | 8.32 | +0.73% | 239,448 | 200,610,589 |
| 2024-12-20 | 8.38 | 8.39 | 8.24 | 8.26 | -1.43% | 135,890 | 112,739,998 |
| 2024-12-19 | 8.48 | 8.51 | 8.31 | 8.38 | -1.3% | 140,581 | 117,980,953 |
| 2024-12-18 | 8.42 | 8.68 | 8.42 | 8.49 | +0.47% | 345,530 | 295,331,328 |
| 2024-12-17 | 8.44 | 8.56 | 8.36 | 8.45 | +0.96% | 315,610 | 266,491,964 |
| 2024-12-16 | 8.22 | 8.58 | 8.22 | 8.37 | +2.2% | 490,590 | 414,716,816 |
| 2024-12-13 | 8.44 | 8.44 | 8.19 | 8.19 | -3.19% | 419,331 | 347,410,110 |
| 2024-12-12 | 8.56 | 8.59 | 8.41 | 8.46 | -0.94% | 279,724 | 236,999,256 |
| 2024-12-11 | 8.6 | 8.66 | 8.51 | 8.54 | -0.81% | 179,464 | 153,744,709 |
| 2024-12-10 | 8.84 | 8.87 | 8.58 | 8.61 | -1.6% | 235,586 | 204,802,016 |
| 2024-12-09 | 8.55 | 8.87 | 8.52 | 8.75 | +2.22% | 270,153 | 236,539,831 |
| 2024-12-06 | 8.46 | 8.61 | 8.43 | 8.56 | +1.06% | 214,266 | 182,938,975 |
| 2024-12-05 | 8.51 | 8.53 | 8.44 | 8.47 | -0.47% | 103,632 | 87,903,514 |
| 2024-12-04 | 8.5 | 8.6 | 8.46 | 8.51 | -0.23% | 152,191 | 129,501,831 |
| 2024-12-03 | 8.51 | 8.53 | 8.39 | 8.53 | +0.24% | 159,342 | 134,724,692 |
| 2024-12-02 | 8.56 | 8.58 | 8.37 | 8.51 | -0.35% | 171,028 | 144,465,831 |
| 2024-11-29 | 8.56 | 8.65 | 8.51 | 8.54 | -0.23% | 97,475 | 83,660,885 |
| 2024-11-28 | 8.63 | 8.64 | 8.48 | 8.56 | -0.58% | 98,905 | 84,768,823 |
| 2024-11-27 | 8.66 | 8.7 | 8.48 | 8.61 | -0.81% | 101,754 | 87,396,061 |
| 2024-11-26 | 8.78 | 8.81 | 8.67 | 8.68 | -1.25% | 84,810 | 74,108,563 |
| 2024-11-25 | 8.72 | 8.89 | 8.68 | 8.79 | +0.8% | 158,344 | 139,044,912 |
| 2024-11-22 | 8.91 | 8.96 | 8.69 | 8.72 | -2.02% | 138,432 | 121,958,472 |
| 2024-11-21 | 8.86 | 8.92 | 8.83 | 8.9 | 0% | 86,127 | 76,457,871 |
| 2024-11-20 | 8.77 | 8.98 | 8.7 | 8.9 | +1.14% | 160,022 | 141,537,071 |
| 2024-11-19 | 8.7 | 8.84 | 8.6 | 8.8 | +0.46% | 143,697 | 125,609,002 |
| 2024-11-18 | 8.81 | 8.96 | 8.67 | 8.76 | 0% | 249,912 | 220,717,318 |
| 2024-11-15 | 8.61 | 8.94 | 8.55 | 8.76 | +1.86% | 232,407 | 204,591,026 |
| 2024-11-14 | 8.52 | 8.84 | 8.42 | 8.6 | +1.06% | 212,759 | 184,023,982 |
| 2024-11-13 | 8.45 | 8.55 | 8.42 | 8.51 | +0.24% | 86,461 | 73,417,039 |
| 2024-11-12 | 8.48 | 8.65 | 8.42 | 8.49 | +0.59% | 164,898 | 140,972,326 |
| 2024-11-11 | 8.5 | 8.5 | 8.34 | 8.44 | -1.06% | 113,734 | 95,740,800 |
| 2024-11-08 | 8.63 | 8.69 | 8.49 | 8.53 | -1.39% | 183,842 | 157,622,184 |
| 2024-11-07 | 8.5 | 8.65 | 8.43 | 8.65 | +0.93% | 122,114 | 104,819,896 |
| 2024-11-06 | 8.67 | 8.83 | 8.53 | 8.57 | -1.15% | 165,883 | 143,435,841 |
| 2024-11-05 | 8.65 | 8.71 | 8.5 | 8.67 | -0.12% | 168,984 | 145,527,518 |
| 2024-11-04 | 8.51 | 8.69 | 8.36 | 8.68 | +2.36% | 189,163 | 161,230,828 |
| 2024-11-01 | 8.37 | 8.55 | 8.27 | 8.48 | +1.07% | 220,089 | 185,873,076 |
| 2024-10-31 | 8.31 | 8.42 | 8.24 | 8.39 | +1.45% | 185,156 | 154,585,800 |
| 2024-10-30 | 8.34 | 8.37 | 8.22 | 8.27 | -0.96% | 136,891 | 113,350,171 |
| 2024-10-29 | 8.33 | 8.37 | 8.24 | 8.35 | +0.24% | 148,540 | 123,310,774 |
| 2024-10-28 | 8.4 | 8.4 | 8.25 | 8.33 | -0.24% | 111,825 | 92,930,014 |
| 2024-10-25 | 8.5 | 8.5 | 8.28 | 8.35 | -0.95% | 116,730 | 97,439,945 |
| 2024-10-24 | 8.48 | 8.49 | 8.37 | 8.43 | -0.24% | 67,516 | 56,751,432 |
| 2024-10-23 | 8.41 | 8.51 | 8.39 | 8.45 | +0.6% | 121,811 | 102,741,526 |
| 2024-10-22 | 8.31 | 8.44 | 8.3 | 8.4 | +0.84% | 100,028 | 83,762,857 |
| 2024-10-21 | 8.43 | 8.44 | 8.25 | 8.33 | -0.48% | 161,769 | 134,558,621 |
| 2024-10-18 | 8.26 | 8.5 | 8.16 | 8.37 | +1.45% | 218,522 | 183,201,507 |
| 2024-10-17 | 8.46 | 8.56 | 8.23 | 8.25 | -2.48% | 171,679 | 143,329,819 |
| 2024-10-16 | 8.36 | 8.52 | 8.25 | 8.46 | +0.59% | 136,748 | 115,345,015 |
| 2024-10-15 | 8.79 | 8.79 | 8.39 | 8.41 | -4.97% | 232,667 | 199,430,741 |
| 2024-10-14 | 8.54 | 8.92 | 8.44 | 8.85 | +3.87% | 276,186 | 241,406,401 |
| 2024-10-11 | 8.61 | 8.71 | 8.44 | 8.52 | -0.81% | 159,594 | 137,036,281 |
| 2024-10-10 | 8.43 | 8.88 | 8.39 | 8.59 | +3.12% | 317,654 | 275,037,933 |
| 2024-10-09 | 9.03 | 9.03 | 8.32 | 8.33 | -7.75% | 387,949 | 333,363,088 |
| 2024-10-08 | 9.99 | 10.12 | 8.9 | 9.03 | -1.85% | 461,278 | 430,676,965 |
| 2024-09-30 | 8.8 | 9.25 | 8.66 | 9.2 | +6.36% | 499,504 | 447,524,229 |
| 2024-09-27 | 8.82 | 8.83 | 8.51 | 8.65 | +1.53% | 187,612 | 161,832,757 |
| 2024-09-26 | 8.51 | 8.54 | 8.32 | 8.52 | +0.24% | 148,957 | 125,438,810 |
| 2024-09-25 | 8.62 | 8.74 | 8.4 | 8.5 | -1.28% | 168,769 | 144,535,252 |
| 2024-09-24 | 8.2 | 8.64 | 8.19 | 8.61 | +5.26% | 193,479 | 163,621,194 |
| 2024-09-23 | 8.12 | 8.22 | 8.03 | 8.18 | +0.74% | 126,296 | 102,873,535 |
| 2024-09-20 | 8.13 | 8.18 | 7.91 | 8.12 | -0.49% | 181,946 | 146,113,646 |
| 2024-09-19 | 8.67 | 8.68 | 8.1 | 8.16 | -6.42% | 279,086 | 229,281,512 |
| 2024-09-18 | 8.17 | 8.75 | 8.15 | 8.72 | +6.08% | 176,215 | 150,616,619 |
| 2024-09-13 | 8.18 | 8.35 | 8.13 | 8.22 | +0.86% | 174,104 | 142,947,209 |
| 2024-09-12 | 8 | 8.18 | 7.95 | 8.15 | +0.99% | 124,426 | 100,967,060 |
| 2024-09-11 | 8.36 | 8.36 | 8.06 | 8.07 | -3.47% | 115,689 | 94,145,687 |
| 2024-09-10 | 8.45 | 8.5 | 8.15 | 8.36 | -0.71% | 118,952 | 98,651,811 |
| 2024-09-09 | 8.69 | 8.69 | 8.4 | 8.42 | -2.88% | 87,019 | 74,044,115 |
| 2024-09-06 | 8.83 | 8.9 | 8.66 | 8.67 | -1.59% | 55,729 | 48,899,380 |
| 2024-09-05 | 8.94 | 8.94 | 8.68 | 8.81 | -1.01% | 75,425 | 66,194,880 |
| 2024-09-04 | 8.92 | 8.94 | 8.77 | 8.9 | +0.11% | 66,926 | 59,370,583 |
| 2024-09-03 | 9.1 | 9.28 | 8.85 | 8.89 | -3.05% | 139,631 | 125,165,501 |
| 2024-09-02 | 9.17 | 9.25 | 9.05 | 9.17 | +0.99% | 132,696 | 121,695,963 |
| 2024-08-30 | 9.21 | 9.32 | 9 | 9.08 | -2.47% | 192,131 | 175,749,076 |
| 2024-08-29 | 9.84 | 9.87 | 9.21 | 9.31 | -5.39% | 262,842 | 246,858,385 |
| 2024-08-28 | 9.71 | 9.96 | 9.66 | 9.84 | +1.03% | 117,221 | 115,605,122 |
| 2024-08-27 | 9.7 | 9.8 | 9.57 | 9.74 | +0.21% | 117,795 | 114,214,215 |
| 2024-08-26 | 9.46 | 9.78 | 9.29 | 9.72 | +2.64% | 159,142 | 152,460,443 |
| 2024-08-23 | 9.43 | 9.53 | 9.36 | 9.47 | -0.42% | 85,433 | 80,638,091 |
| 2024-08-22 | 9.45 | 9.64 | 9.4 | 9.51 | +0.53% | 86,370 | 82,299,539 |
| 2024-08-21 | 9.38 | 9.54 | 9.28 | 9.46 | +1.07% | 99,918 | 94,184,274 |
| 2024-08-20 | 9.49 | 9.54 | 9.3 | 9.36 | -1.47% | 110,484 | 103,805,489 |
| 2024-08-19 | 9.36 | 9.55 | 9.27 | 9.5 | +1.71% | 116,756 | 110,412,701 |
| 2024-08-16 | 9.27 | 9.35 | 9.22 | 9.34 | +0.86% | 122,695 | 114,054,930 |
| 2024-08-15 | 8.99 | 9.27 | 8.98 | 9.26 | +2.66% | 169,338 | 155,861,957 |
| 2024-08-14 | 8.98 | 9.17 | 8.87 | 9.02 | 0% | 133,705 | 121,241,400 |
| 2024-08-13 | 8.96 | 9.14 | 8.95 | 9.02 | +0.22% | 71,972 | 65,093,620 |
| 2024-08-12 | 8.9 | 9.07 | 8.84 | 9 | +1.69% | 93,832 | 84,438,188 |
| 2024-08-09 | 8.86 | 8.92 | 8.74 | 8.85 | +0.68% | 73,545 | 65,062,931 |
| 2024-08-08 | 8.8 | 8.84 | 8.66 | 8.79 | -0.23% | 67,950 | 59,522,831 |
| 2024-08-07 | 8.63 | 8.85 | 8.61 | 8.81 | +1.61% | 101,427 | 88,948,778 |
| 2024-08-06 | 8.95 | 8.99 | 8.54 | 8.67 | -2.69% | 171,644 | 148,670,667 |
| 2024-08-05 | 9.11 | 9.13 | 8.87 | 8.91 | -2.2% | 104,460 | 93,810,742 |
| 2024-08-02 | 9.23 | 9.3 | 9.03 | 9.11 | -1.94% | 106,423 | 97,287,399 |
| 2024-08-01 | 9.09 | 9.38 | 9.02 | 9.29 | +1.98% | 154,825 | 143,353,714 |
| 2024-07-31 | 9.02 | 9.14 | 8.84 | 9.11 | -1.73% | 180,673 | 162,909,187 |
| 2024-07-30 | 9.19 | 9.32 | 9.01 | 9.27 | 0% | 144,202 | 132,819,613 |
| 2024-07-29 | 9.18 | 9.3 | 9 | 9.27 | +0.65% | 149,824 | 137,637,518 |
| 2024-07-26 | 9.32 | 9.33 | 9.07 | 9.21 | -1.39% | 146,101 | 134,154,540 |
| 2024-07-25 | 9.46 | 9.53 | 9.23 | 9.34 | -1.68% | 125,575 | 117,311,184 |
| 2024-07-24 | 9.33 | 9.67 | 9.25 | 9.5 | +1.6% | 154,893 | 147,482,806 |
| 2024-07-23 | 9.3 | 9.5 | 9.2 | 9.35 | +0.43% | 129,772 | 121,613,112 |
| 2024-07-22 | 9.34 | 9.34 | 9 | 9.31 | -0.11% | 133,951 | 123,611,665 |
| 2024-07-19 | 9.4 | 9.52 | 9.26 | 9.32 | -1.17% | 125,408 | 117,357,080 |
| 2024-07-18 | 9.2 | 9.45 | 9.12 | 9.43 | +2.28% | 128,084 | 119,626,034 |
| 2024-07-17 | 9.44 | 9.57 | 9.15 | 9.22 | -2.95% | 153,720 | 142,577,187 |
| 2024-07-16 | 9.49 | 9.65 | 9.38 | 9.5 | +0.74% | 186,575 | 177,121,918 |
| 2024-07-15 | 9.2 | 9.69 | 8.92 | 9.43 | -4.65% | 399,982 | 376,135,717 |
| 2024-07-09 | 9.6 | 9.9 | 9.58 | 9.89 | +2.91% | 121,899 | 119,214,907 |
| 2024-07-08 | 9.65 | 9.73 | 9.57 | 9.61 | -0.52% | 106,083 | 102,397,699 |
| 2024-07-05 | 9.7 | 9.75 | 9.54 | 9.66 | -0.41% | 86,713 | 83,559,790 |
| 2024-07-04 | 9.6 | 9.8 | 9.55 | 9.7 | +1.04% | 111,600 | 108,201,136 |
| 2024-07-03 | 9.64 | 9.73 | 9.54 | 9.6 | -0.41% | 77,263 | 74,326,018 |
| 2024-07-02 | 9.68 | 9.72 | 9.51 | 9.64 | -0.31% | 84,610 | 81,311,907 |
| 2024-07-01 | 9.57 | 9.78 | 9.55 | 9.67 | +1.15% | 127,839 | 123,714,108 |
| 2024-06-28 | 9.31 | 9.61 | 9.23 | 9.56 | +2.69% | 157,595 | 149,133,734 |
| 2024-06-27 | 9.24 | 9.37 | 9.12 | 9.31 | +0.76% | 112,196 | 103,970,780 |
| 2024-06-26 | 9.22 | 9.3 | 9.11 | 9.24 | -0.11% | 88,873 | 81,626,432 |
| 2024-06-25 | 9.14 | 9.34 | 9.14 | 9.25 | +0.54% | 136,692 | 126,197,365 |
| 2024-06-24 | 9.33 | 9.41 | 9.16 | 9.2 | -1.5% | 177,485 | 164,500,382 |
| 2024-06-21 | 9.26 | 9.56 | 9.24 | 9.34 | +0.21% | 234,780 | 220,658,688 |
| 2024-06-20 | 9 | 9.36 | 8.95 | 9.32 | +3.79% | 196,248 | 180,803,166 |
| 2024-06-19 | 9.03 | 9.11 | 8.92 | 8.98 | -0.55% | 115,272 | 103,803,013 |
| 2024-06-18 | 8.85 | 9.03 | 8.75 | 9.03 | +2.5% | 158,935 | 141,548,499 |
| 2024-06-17 | 8.66 | 8.88 | 8.48 | 8.81 | +0.8% | 230,034 | 201,911,205 |
| 2024-06-14 | 8.56 | 8.88 | 8.55 | 8.74 | +1.86% | 229,587 | 200,846,315 |
| 2024-06-13 | 8.6 | 8.69 | 8.5 | 8.58 | 0% | 131,000 | 112,365,549 |
| 2024-06-12 | 8.5 | 8.64 | 8.3 | 8.58 | +0.94% | 148,307 | 125,764,304 |
| 2024-06-11 | 8.61 | 8.79 | 8.38 | 8.5 | +0.24% | 245,648 | 210,785,144 |
| 2024-06-07 | 8.37 | 8.51 | 8.35 | 8.48 | +1.44% | 91,771 | 77,569,510 |
| 2024-06-06 | 8.28 | 8.46 | 8.28 | 8.36 | +0.6% | 103,170 | 86,664,870 |
| 2024-06-05 | 8.57 | 8.59 | 8.3 | 8.31 | -2.35% | 121,563 | 102,213,951 |
| 2024-06-04 | 8.42 | 8.52 | 8.34 | 8.51 | +1.19% | 107,182 | 90,602,474 |
| 2024-06-03 | 8.48 | 8.5 | 8.35 | 8.41 | -1.18% | 127,346 | 107,091,551 |
| 2024-05-31 | 8.6 | 8.6 | 8.4 | 8.51 | -0.7% | 132,296 | 112,097,083 |
| 2024-05-30 | 8.5 | 8.64 | 8.47 | 8.57 | +1.06% | 119,124 | 101,986,140 |
| 2024-05-29 | 8.43 | 8.5 | 8.33 | 8.48 | +0.47% | 86,570 | 72,953,074 |
| 2024-05-28 | 8.56 | 8.6 | 8.37 | 8.44 | -0.82% | 142,067 | 120,476,531 |
| 2024-05-27 | 8.41 | 8.53 | 8.33 | 8.51 | +1.67% | 130,049 | 109,862,110 |
| 2024-05-24 | 8.29 | 8.42 | 8.25 | 8.37 | +1.21% | 102,861 | 86,066,945 |
| 2024-05-23 | 8.33 | 8.35 | 8.24 | 8.27 | -1.08% | 93,801 | 77,686,118 |
| 2024-05-22 | 8.35 | 8.48 | 8.28 | 8.36 | +0.24% | 112,272 | 94,091,843 |
| 2024-05-21 | 8.48 | 8.48 | 8.26 | 8.34 | -1.18% | 133,705 | 111,366,188 |
| 2024-05-20 | 8.39 | 8.46 | 8.27 | 8.44 | +0.96% | 109,857 | 91,910,964 |
| 2024-05-17 | 8.28 | 8.39 | 8.26 | 8.36 | +0.97% | 112,928 | 94,004,389 |
| 2024-05-16 | 8.5 | 8.55 | 8.25 | 8.28 | -2.47% | 123,801 | 103,556,747 |
| 2024-05-15 | 8.49 | 8.65 | 8.48 | 8.49 | +0.35% | 110,097 | 94,186,262 |
| 2024-05-14 | 8.54 | 8.67 | 8.45 | 8.46 | -1.28% | 165,435 | 141,189,591 |
| 2024-05-13 | 8.32 | 8.63 | 8.28 | 8.57 | +3% | 150,044 | 127,547,968 |
| 2024-05-10 | 8.37 | 8.4 | 8.25 | 8.32 | -0.24% | 114,789 | 95,570,606 |
| 2024-05-09 | 8.3 | 8.38 | 8.22 | 8.34 | +0.72% | 120,971 | 100,559,163 |
| 2024-05-08 | 8.23 | 8.37 | 8.2 | 8.28 | +0.36% | 106,504 | 88,319,106 |
| 2024-05-07 | 8.23 | 8.29 | 8.14 | 8.25 | -0.12% | 133,101 | 109,475,738 |
| 2024-05-06 | 8.18 | 8.27 | 7.99 | 8.26 | +1.98% | 183,183 | 149,434,938 |
| 2024-04-30 | 8.03 | 8.21 | 8.03 | 8.1 | +0.5% | 148,360 | 120,831,830 |
| 2024-04-29 | 8.23 | 8.23 | 8.01 | 8.06 | -2.18% | 247,956 | 200,687,855 |
| 2024-04-26 | 8.48 | 8.56 | 8.14 | 8.24 | -2.83% | 220,715 | 182,205,135 |
| 2024-04-25 | 8.37 | 8.49 | 8.33 | 8.48 | +1.56% | 126,093 | 106,159,129 |
| 2024-04-24 | 8.24 | 8.39 | 8.2 | 8.35 | +1.58% | 131,960 | 109,706,861 |
| 2024-04-23 | 8.32 | 8.35 | 8.17 | 8.22 | -1.79% | 151,145 | 124,681,581 |
| 2024-04-22 | 8.54 | 8.6 | 8.35 | 8.37 | -1.76% | 154,429 | 130,628,313 |
| 2024-04-19 | 8.37 | 8.56 | 8.35 | 8.52 | +1.79% | 157,325 | 133,648,192 |
| 2024-04-18 | 8.46 | 8.55 | 8.28 | 8.37 | -1.3% | 187,900 | 157,927,690 |
| 2024-04-17 | 8.19 | 8.48 | 8.16 | 8.48 | +3.04% | 219,976 | 182,996,976 |
| 2024-04-16 | 8.17 | 8.37 | 8.11 | 8.23 | +0.73% | 233,327 | 192,109,568 |
| 2024-04-15 | 7.94 | 8.21 | 7.91 | 8.17 | +2.9% | 173,742 | 141,193,969 |
| 2024-04-12 | 7.87 | 8.01 | 7.84 | 7.94 | +0.89% | 125,043 | 99,122,362 |
| 2024-04-11 | 7.71 | 7.88 | 7.69 | 7.87 | +1.29% | 124,583 | 97,307,424 |
| 2024-04-10 | 7.72 | 7.81 | 7.69 | 7.77 | +0.65% | 115,291 | 89,477,148 |
| 2024-04-09 | 7.65 | 7.78 | 7.6 | 7.72 | +0.78% | 163,666 | 126,144,604 |
| 2024-04-08 | 7.59 | 7.76 | 7.54 | 7.66 | +1.46% | 211,908 | 162,663,012 |
| 2024-04-03 | 7.47 | 7.58 | 7.42 | 7.55 | +1.34% | 119,349 | 89,703,931 |
| 2024-04-02 | 7.33 | 7.47 | 7.3 | 7.45 | +1.78% | 138,181 | 102,629,946 |
| 2024-04-01 | 7.38 | 7.46 | 7.26 | 7.32 | -0.95% | 162,211 | 118,736,917 |
| 2024-03-29 | 7.4 | 7.48 | 7.23 | 7.39 | +0.82% | 128,765 | 94,475,107 |
| 2024-03-28 | 7.27 | 7.38 | 7.23 | 7.33 | +0.69% | 103,694 | 75,899,293 |
| 2024-03-27 | 7.28 | 7.36 | 7.27 | 7.28 | -0.14% | 103,476 | 75,678,960 |
| 2024-03-26 | 7.24 | 7.32 | 7.19 | 7.29 | +1.11% | 120,363 | 87,384,253 |
| 2024-03-25 | 7.09 | 7.29 | 7.07 | 7.21 | +1.98% | 152,936 | 110,419,546 |
| 2024-03-22 | 7.15 | 7.16 | 7.02 | 7.07 | -0.98% | 83,080 | 58,764,903 |
| 2024-03-21 | 7.14 | 7.21 | 7.1 | 7.14 | 0% | 80,361 | 57,402,013 |
| 2024-03-20 | 7 | 7.15 | 6.98 | 7.14 | +2% | 142,213 | 100,970,275 |
| 2024-03-19 | 7.24 | 7.26 | 6.98 | 7 | -3.18% | 204,457 | 144,180,570 |
| 2024-03-18 | 7.01 | 7.28 | 7 | 7.23 | +3.14% | 223,830 | 160,178,098 |
| 2024-03-15 | 7 | 7.07 | 6.98 | 7.01 | +0.14% | 115,549 | 81,132,729 |
| 2024-03-14 | 6.95 | 7.05 | 6.93 | 7 | +0.29% | 129,848 | 90,896,892 |
| 2024-03-13 | 6.89 | 7.02 | 6.85 | 6.98 | +1.16% | 152,405 | 105,749,338 |
| 2024-03-12 | 7.12 | 7.12 | 6.87 | 6.9 | -3.23% | 258,970 | 180,507,294 |
| 2024-03-11 | 7.35 | 7.38 | 7.04 | 7.13 | -3.13% | 281,867 | 200,552,574 |
| 2024-03-08 | 7.1 | 7.37 | 7.08 | 7.36 | +3.66% | 231,607 | 167,221,249 |
| 2024-03-07 | 7.08 | 7.19 | 7.08 | 7.1 | 0% | 172,361 | 122,728,888 |
| 2024-03-06 | 7.31 | 7.34 | 7.08 | 7.1 | -2.87% | 186,045 | 132,888,713 |
| 2024-03-05 | 7.21 | 7.37 | 7.2 | 7.31 | +1.11% | 143,895 | 104,927,459 |
| 2024-03-04 | 7.12 | 7.3 | 7.09 | 7.23 | +1.4% | 193,802 | 139,394,343 |
| 2024-03-01 | 7.32 | 7.34 | 7.11 | 7.13 | -2.73% | 176,188 | 126,541,079 |
| 2024-02-29 | 7.29 | 7.42 | 7.24 | 7.33 | 0% | 160,131 | 117,118,513 |
| 2024-02-28 | 7.18 | 7.44 | 7.14 | 7.33 | +2.09% | 239,651 | 175,096,173 |
| 2024-02-27 | 6.99 | 7.18 | 6.98 | 7.18 | +2.28% | 219,852 | 156,613,950 |
| 2024-02-26 | 7.26 | 7.29 | 7 | 7.02 | -3.7% | 316,224 | 223,694,288 |
| 2024-02-23 | 7.37 | 7.43 | 7.25 | 7.29 | -1.35% | 155,615 | 113,710,238 |
| 2024-02-22 | 7.36 | 7.48 | 7.33 | 7.39 | +0.14% | 110,785 | 81,757,916 |
| 2024-02-21 | 7.48 | 7.59 | 7.35 | 7.38 | -1.34% | 204,717 | 152,867,246 |
| 2024-02-20 | 7.2 | 7.62 | 7.2 | 7.48 | +2.61% | 180,409 | 134,603,871 |
| 2024-02-19 | 7.25 | 7.33 | 7.03 | 7.29 | +0.83% | 254,129 | 183,316,269 |
| 2024-02-08 | 7.25 | 7.39 | 7.17 | 7.23 | -0.55% | 241,973 | 176,608,560 |
| 2024-02-07 | 7.12 | 7.27 | 6.96 | 7.27 | +2.11% | 283,429 | 202,922,683 |
| 2024-02-06 | 6.89 | 7.24 | 6.7 | 7.12 | +2.59% | 301,160 | 210,947,797 |
| 2024-02-05 | 6.86 | 7.15 | 6.79 | 6.94 | +0.43% | 268,853 | 187,425,111 |
| 2024-02-02 | 6.86 | 7.08 | 6.78 | 6.91 | +0.44% | 176,148 | 122,168,168 |
| 2024-02-01 | 6.9 | 7.01 | 6.87 | 6.88 | -0.72% | 110,207 | 76,312,355 |
| 2024-01-31 | 6.9 | 6.99 | 6.86 | 6.93 | 0% | 116,731 | 80,911,145 |
| 2024-01-30 | 6.99 | 7.1 | 6.92 | 6.93 | -1.42% | 112,272 | 78,790,796 |
| 2024-01-29 | 7.07 | 7.22 | 6.9 | 7.03 | -0.14% | 148,254 | 104,459,371 |
| 2024-01-26 | 6.91 | 7.08 | 6.91 | 7.04 | +1.29% | 103,411 | 72,776,183 |
| 2024-01-25 | 6.9 | 6.96 | 6.84 | 6.95 | +1.31% | 114,684 | 79,259,649 |
| 2024-01-24 | 6.69 | 6.89 | 6.66 | 6.86 | +3.31% | 159,643 | 108,524,463 |
| 2024-01-23 | 6.53 | 6.67 | 6.43 | 6.64 | +1.68% | 127,920 | 83,796,972 |
| 2024-01-22 | 6.77 | 6.79 | 6.48 | 6.53 | -3.4% | 115,005 | 76,032,109 |
| 2024-01-19 | 6.75 | 6.81 | 6.72 | 6.76 | +0.15% | 79,963 | 54,083,543 |
| 2024-01-18 | 6.77 | 6.82 | 6.59 | 6.75 | -0.88% | 180,238 | 120,438,317 |
| 2024-01-17 | 6.85 | 6.93 | 6.81 | 6.81 | -1.3% | 120,304 | 82,808,698 |
| 2024-01-16 | 6.78 | 6.9 | 6.78 | 6.9 | +0.88% | 132,066 | 90,584,648 |
| 2024-01-15 | 6.8 | 6.9 | 6.74 | 6.84 | +0.59% | 171,756 | 117,235,110 |
| 2024-01-12 | 6.67 | 6.85 | 6.66 | 6.8 | +1.8% | 159,871 | 108,512,331 |
| 2024-01-11 | 6.77 | 6.82 | 6.6 | 6.68 | -1.47% | 215,334 | 144,278,112 |
| 2024-01-10 | 6.72 | 6.86 | 6.66 | 6.78 | +0.3% | 233,302 | 157,728,858 |
| 2024-01-09 | 6.51 | 6.8 | 6.46 | 6.76 | +3.52% | 255,398 | 171,136,711 |
| 2024-01-08 | 6.46 | 6.6 | 6.43 | 6.53 | +0.77% | 181,370 | 118,420,095 |
| 2024-01-05 | 6.46 | 6.56 | 6.44 | 6.48 | +0.15% | 117,533 | 76,412,496 |
| 2024-01-04 | 6.44 | 6.48 | 6.4 | 6.47 | +0.47% | 95,709 | 61,646,117 |
| 2024-01-03 | 6.28 | 6.45 | 6.28 | 6.44 | +2.22% | 136,569 | 87,239,493 |
| 2024-01-02 | 6.17 | 6.37 | 6.16 | 6.3 | +1.94% | 130,146 | 81,979,109 |
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：