股票概览
8.71
+0.58%
+0.05
8.83
开盘价
8.86
最高价
8.63
最低价
116,474
成交量
数据更新至: 2025-03-25
技术指标
8.62
MA5 (5日均线)
8.56
MA10 (10日均线)
8.36
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 | 8.83 | 8.86 | 8.63 | 8.71 | +0.58% | 116,474 | 101,710,602 |
| 2025-03-24 | 8.6 | 8.75 | 8.5 | 8.66 | +0.93% | 134,288 | 115,734,310 |
| 2025-03-21 | 8.58 | 8.7 | 8.52 | 8.58 | -0.35% | 101,113 | 86,980,861 |
| 2025-03-20 | 8.54 | 8.64 | 8.51 | 8.61 | +0.82% | 92,628 | 79,397,660 |
| 2025-03-19 | 8.57 | 8.62 | 8.51 | 8.54 | -0.81% | 69,287 | 59,185,715 |
| 2025-03-18 | 8.65 | 8.71 | 8.58 | 8.61 | -0.46% | 141,806 | 122,476,477 |
| 2025-03-17 | 8.43 | 8.69 | 8.43 | 8.65 | +2.13% | 241,005 | 207,186,505 |
| 2025-03-14 | 8.5 | 8.6 | 8.4 | 8.47 | -0.47% | 270,687 | 229,412,763 |
| 2025-03-13 | 8.28 | 8.54 | 8.24 | 8.51 | +2.53% | 281,871 | 237,274,668 |
| 2025-03-12 | 8.38 | 8.4 | 8.3 | 8.3 | -0.95% | 105,301 | 87,919,326 |
| 2025-03-11 | 8.15 | 8.38 | 8.12 | 8.38 | +2.2% | 132,693 | 109,777,613 |
| 2025-03-10 | 8.16 | 8.25 | 8.13 | 8.2 | 0% | 86,605 | 70,879,915 |
| 2025-03-07 | 8.12 | 8.24 | 8.11 | 8.2 | +0.61% | 127,311 | 104,230,247 |
| 2025-03-06 | 8.14 | 8.16 | 8.07 | 8.15 | +0.12% | 114,141 | 92,651,165 |
| 2025-03-05 | 8.18 | 8.2 | 8.04 | 8.14 | -0.12% | 78,317 | 63,479,156 |
| 2025-03-04 | 8.06 | 8.19 | 8.03 | 8.15 | +0.99% | 97,250 | 79,223,150 |
| 2025-03-03 | 8.01 | 8.17 | 8.01 | 8.07 | +0.88% | 105,129 | 85,188,876 |
| 2025-02-28 | 8.12 | 8.16 | 7.98 | 8 | -2.08% | 107,528 | 86,573,684 |
| 2025-02-27 | 8.22 | 8.24 | 8.07 | 8.17 | +0.25% | 121,655 | 99,180,822 |
| 2025-02-26 | 8.07 | 8.18 | 8.06 | 8.15 | +0.87% | 119,689 | 97,344,186 |
| 2025-02-25 | 8.13 | 8.15 | 8.06 | 8.08 | -0.74% | 64,855 | 52,549,152 |
| 2025-02-24 | 8.21 | 8.22 | 8.11 | 8.14 | -0.37% | 80,559 | 65,743,769 |
| 2025-02-21 | 8.13 | 8.21 | 8.11 | 8.17 | +0.49% | 85,201 | 69,631,653 |
| 2025-02-20 | 8.23 | 8.24 | 8.08 | 8.13 | -0.73% | 86,019 | 69,787,979 |
| 2025-02-19 | 8.04 | 8.21 | 8.04 | 8.19 | +1.61% | 109,500 | 89,230,630 |
| 2025-02-18 | 8.1 | 8.23 | 8.03 | 8.06 | -0.12% | 139,613 | 113,477,033 |
| 2025-02-17 | 8.07 | 8.1 | 7.97 | 8.07 | -0.37% | 124,148 | 99,703,029 |
| 2025-02-14 | 8.05 | 8.12 | 8.04 | 8.1 | +0.62% | 70,215 | 56,716,345 |
| 2025-02-13 | 8.13 | 8.18 | 8.05 | 8.05 | -1.11% | 125,220 | 101,439,501 |
| 2025-02-12 | 8.1 | 8.29 | 8.09 | 8.14 | 0% | 165,519 | 135,169,843 |
| 2025-02-11 | 8.05 | 8.15 | 8 | 8.14 | +1.37% | 120,068 | 97,033,004 |
| 2025-02-10 | 8.12 | 8.12 | 7.99 | 8.03 | -0.62% | 108,609 | 87,253,935 |
| 2025-02-07 | 7.96 | 8.11 | 7.94 | 8.08 | +1% | 132,348 | 106,575,678 |
| 2025-02-06 | 7.84 | 8.01 | 7.84 | 8 | +1.27% | 99,891 | 79,347,188 |
| 2025-02-05 | 8.09 | 8.1 | 7.87 | 7.9 | -2.23% | 122,289 | 97,211,727 |
| 2025-01-27 | 7.98 | 8.14 | 7.93 | 8.08 | +1.13% | 123,911 | 99,654,517 |
| 2025-01-24 | 7.83 | 8.08 | 7.82 | 7.99 | +1.91% | 145,049 | 115,880,415 |
| 2025-01-23 | 7.94 | 8.05 | 7.83 | 7.84 | -0.51% | 100,428 | 79,623,319 |
| 2025-01-22 | 7.72 | 7.91 | 7.71 | 7.88 | +1.68% | 125,293 | 98,015,280 |
| 2025-01-21 | 7.98 | 8 | 7.65 | 7.75 | -2.39% | 167,858 | 130,577,688 |
| 2025-01-20 | 8.04 | 8.19 | 7.88 | 7.94 | -0.87% | 163,645 | 131,511,527 |
| 2025-01-17 | 7.91 | 8.08 | 7.88 | 8.01 | +1.01% | 103,606 | 82,934,287 |
| 2025-01-16 | 7.88 | 8.06 | 7.85 | 7.93 | +0.89% | 137,888 | 109,432,426 |
| 2025-01-15 | 8.12 | 8.13 | 7.75 | 7.86 | -3.08% | 174,622 | 137,781,116 |
| 2025-01-14 | 7.88 | 8.14 | 7.85 | 8.11 | +3.18% | 82,404 | 66,089,022 |
| 2025-01-13 | 7.9 | 8.06 | 7.8 | 7.86 | -1.01% | 92,360 | 73,005,603 |
| 2025-01-10 | 7.98 | 8.03 | 7.89 | 7.94 | +0.25% | 88,783 | 70,793,703 |
| 2025-01-09 | 8.1 | 8.14 | 7.92 | 7.92 | -2.22% | 105,923 | 84,857,880 |
| 2025-01-08 | 8.17 | 8.27 | 7.84 | 8.1 | -1.58% | 163,982 | 131,812,832 |
| 2025-01-07 | 8.35 | 8.46 | 8.18 | 8.23 | -1.44% | 109,926 | 90,945,283 |
| 2025-01-06 | 8.23 | 8.4 | 8.18 | 8.35 | +1.71% | 109,837 | 91,107,193 |
| 2025-01-03 | 8.34 | 8.56 | 8.16 | 8.21 | -1.56% | 124,043 | 103,410,124 |
| 2025-01-02 | 8.67 | 8.75 | 8.25 | 8.34 | -4.14% | 126,085 | 107,326,137 |
| 2024-12-31 | 8.85 | 8.88 | 8.7 | 8.7 | -1.81% | 93,032 | 81,675,484 |
| 2024-12-30 | 8.81 | 8.9 | 8.77 | 8.86 | +0.57% | 82,239 | 72,865,065 |
| 2024-12-27 | 8.74 | 8.84 | 8.68 | 8.81 | +1.03% | 82,625 | 72,442,559 |
| 2024-12-26 | 8.58 | 8.78 | 8.57 | 8.72 | +1.4% | 71,605 | 62,268,459 |
| 2024-12-25 | 8.57 | 8.61 | 8.52 | 8.6 | +0.12% | 59,590 | 51,013,258 |
| 2024-12-24 | 8.45 | 8.59 | 8.44 | 8.59 | +1.78% | 76,909 | 65,674,750 |
| 2024-12-23 | 8.6 | 8.67 | 8.4 | 8.44 | -2.2% | 115,793 | 98,738,744 |
| 2024-12-20 | 8.59 | 8.7 | 8.52 | 8.63 | +0.12% | 98,642 | 84,907,440 |
| 2024-12-19 | 8.53 | 8.65 | 8.45 | 8.62 | +0.23% | 73,869 | 63,088,014 |
| 2024-12-18 | 8.58 | 8.73 | 8.58 | 8.6 | +0.23% | 68,979 | 59,642,568 |
| 2024-12-17 | 8.62 | 8.67 | 8.54 | 8.58 | -0.46% | 82,883 | 71,326,275 |
| 2024-12-16 | 8.65 | 8.73 | 8.57 | 8.62 | -0.46% | 102,362 | 88,535,789 |
| 2024-12-13 | 8.89 | 8.91 | 8.65 | 8.66 | -2.91% | 131,505 | 114,694,358 |
| 2024-12-12 | 8.95 | 8.99 | 8.87 | 8.92 | -0.56% | 81,293 | 72,504,007 |
| 2024-12-11 | 8.86 | 9.08 | 8.83 | 8.97 | +1.24% | 107,672 | 96,372,866 |
| 2024-12-10 | 8.99 | 9.04 | 8.78 | 8.86 | +0.45% | 148,779 | 132,191,914 |
| 2024-12-09 | 8.86 | 8.93 | 8.79 | 8.82 | -0.45% | 104,024 | 92,054,485 |
| 2024-12-06 | 8.81 | 8.88 | 8.67 | 8.86 | +0.68% | 123,199 | 108,268,381 |
| 2024-12-05 | 8.76 | 8.83 | 8.72 | 8.8 | +0.57% | 84,382 | 73,964,789 |
| 2024-12-04 | 8.78 | 8.95 | 8.69 | 8.75 | -0.23% | 159,462 | 140,339,789 |
| 2024-12-03 | 8.79 | 8.83 | 8.7 | 8.77 | -0.11% | 92,758 | 81,279,580 |
| 2024-12-02 | 8.75 | 8.89 | 8.7 | 8.78 | +0.8% | 133,316 | 117,266,557 |
| 2024-11-29 | 8.69 | 8.81 | 8.66 | 8.71 | -0.11% | 122,104 | 106,657,989 |
| 2024-11-28 | 8.77 | 8.88 | 8.69 | 8.72 | -1.25% | 121,351 | 106,417,931 |
| 2024-11-27 | 8.64 | 8.83 | 8.54 | 8.83 | +2.2% | 137,458 | 118,998,246 |
| 2024-11-26 | 8.77 | 8.8 | 8.64 | 8.64 | -1.26% | 130,832 | 114,068,617 |
| 2024-11-25 | 8.86 | 8.95 | 8.64 | 8.75 | -1.24% | 193,900 | 169,649,066 |
| 2024-11-22 | 9.38 | 9.44 | 8.84 | 8.86 | -6.04% | 318,739 | 290,582,362 |
| 2024-11-21 | 9.02 | 9.55 | 9 | 9.43 | +4.78% | 443,372 | 415,358,250 |
| 2024-11-20 | 9.15 | 9.19 | 8.84 | 9 | -2.07% | 289,306 | 258,870,764 |
| 2024-11-19 | 9 | 9.19 | 8.88 | 9.19 | +3.61% | 179,636 | 163,226,211 |
| 2024-11-18 | 8.97 | 9.07 | 8.81 | 8.87 | -1.22% | 131,535 | 117,883,617 |
| 2024-11-15 | 8.87 | 9.16 | 8.87 | 8.98 | +0.67% | 169,512 | 153,045,526 |
| 2024-11-14 | 8.95 | 9.29 | 8.91 | 8.92 | -0.56% | 233,381 | 212,781,023 |
| 2024-11-13 | 8.86 | 8.98 | 8.78 | 8.97 | +0.56% | 82,612 | 73,505,895 |
| 2024-11-12 | 9.07 | 9.17 | 8.84 | 8.92 | -1.55% | 126,925 | 114,429,181 |
| 2024-11-11 | 8.9 | 9.1 | 8.9 | 9.06 | +1.34% | 165,224 | 149,373,953 |
| 2024-11-08 | 9.05 | 9.17 | 8.87 | 8.94 | -1.11% | 148,694 | 133,758,650 |
| 2024-11-07 | 8.95 | 9.08 | 8.88 | 9.04 | +1.92% | 146,173 | 131,697,573 |
| 2024-11-06 | 9.09 | 9.09 | 8.84 | 8.87 | -1.77% | 147,484 | 131,811,000 |
| 2024-11-05 | 8.98 | 9.04 | 8.84 | 9.03 | +0.89% | 137,932 | 123,773,555 |
| 2024-11-04 | 8.81 | 9.09 | 8.77 | 8.95 | +1.94% | 139,623 | 125,085,792 |
| 2024-11-01 | 8.8 | 8.89 | 8.64 | 8.78 | -0.11% | 162,865 | 142,770,344 |
| 2024-10-31 | 8.73 | 8.82 | 8.66 | 8.79 | +0.57% | 137,224 | 120,190,715 |
| 2024-10-30 | 8.68 | 8.82 | 8.59 | 8.74 | +0.81% | 146,740 | 128,150,001 |
| 2024-10-29 | 8.68 | 8.85 | 8.6 | 8.67 | +0.12% | 250,183 | 218,164,846 |
| 2024-10-28 | 8.48 | 8.74 | 8.34 | 8.66 | +2.49% | 271,531 | 233,527,222 |
| 2024-10-25 | 8.3 | 8.47 | 8.3 | 8.45 | +1.32% | 147,403 | 124,054,412 |
| 2024-10-24 | 8.39 | 8.39 | 8.27 | 8.34 | -0.48% | 77,626 | 64,559,016 |
| 2024-10-23 | 8.38 | 8.44 | 8.31 | 8.38 | 0% | 110,613 | 92,611,730 |
| 2024-10-22 | 8.28 | 8.4 | 8.23 | 8.38 | +0.84% | 110,947 | 92,547,873 |
| 2024-10-21 | 8.49 | 8.5 | 8.26 | 8.31 | -1.07% | 174,032 | 145,670,544 |
| 2024-10-18 | 8.2 | 8.52 | 8.18 | 8.4 | +2.56% | 212,096 | 178,299,284 |
| 2024-10-17 | 8.32 | 8.38 | 8.19 | 8.19 | -0.85% | 92,487 | 76,589,268 |
| 2024-10-16 | 8.2 | 8.36 | 8.15 | 8.26 | 0% | 97,435 | 80,513,983 |
| 2024-10-15 | 8.54 | 8.57 | 8.25 | 8.26 | -3.95% | 162,683 | 136,521,432 |
| 2024-10-14 | 8.3 | 8.72 | 8.22 | 8.6 | +4.88% | 252,093 | 213,346,280 |
| 2024-10-11 | 8.4 | 8.46 | 8.13 | 8.2 | -4.65% | 125,969 | 104,639,647 |
| 2024-10-10 | 8.68 | 8.76 | 8.44 | 8.6 | +2.02% | 218,532 | 188,901,049 |
| 2024-10-09 | 8.92 | 8.95 | 8.36 | 8.43 | -7.26% | 319,515 | 276,946,427 |
| 2024-10-08 | 9.74 | 9.76 | 8.81 | 9.09 | +2.36% | 407,992 | 376,163,359 |
| 2024-09-30 | 8.5 | 8.89 | 8.48 | 8.88 | +8.03% | 354,217 | 307,325,063 |
| 2024-09-27 | 8.06 | 8.23 | 8.06 | 8.22 | +3.01% | 112,045 | 91,602,902 |
| 2024-09-26 | 7.79 | 7.98 | 7.71 | 7.98 | +2.44% | 108,442 | 84,886,245 |
| 2024-09-25 | 7.8 | 7.97 | 7.77 | 7.79 | +0.39% | 86,405 | 68,016,159 |
| 2024-09-24 | 7.54 | 7.77 | 7.49 | 7.76 | +3.47% | 88,399 | 67,713,345 |
| 2024-09-23 | 7.55 | 7.63 | 7.45 | 7.5 | -0.66% | 43,876 | 32,968,662 |
| 2024-09-20 | 7.58 | 7.58 | 7.49 | 7.55 | -0.26% | 49,642 | 37,380,680 |
| 2024-09-19 | 7.44 | 7.69 | 7.37 | 7.57 | +2.3% | 70,720 | 53,473,986 |
| 2024-09-18 | 7.45 | 7.49 | 7.3 | 7.4 | -0.4% | 38,139 | 28,200,361 |
| 2024-09-13 | 7.48 | 7.56 | 7.38 | 7.43 | -0.67% | 47,550 | 35,490,621 |
| 2024-09-12 | 7.39 | 7.58 | 7.39 | 7.48 | +0.4% | 50,149 | 37,698,502 |
| 2024-09-11 | 7.36 | 7.53 | 7.35 | 7.45 | +0.4% | 39,234 | 29,222,090 |
| 2024-09-10 | 7.32 | 7.43 | 7.27 | 7.42 | +1.37% | 43,619 | 32,030,625 |
| 2024-09-09 | 7.43 | 7.47 | 7.3 | 7.32 | -1.61% | 50,748 | 37,373,260 |
| 2024-09-06 | 7.56 | 7.58 | 7.44 | 7.44 | -1.33% | 44,298 | 33,206,468 |
| 2024-09-05 | 7.53 | 7.61 | 7.49 | 7.54 | +0.53% | 46,086 | 34,787,182 |
| 2024-09-04 | 7.63 | 7.63 | 7.44 | 7.5 | -0.92% | 48,405 | 36,490,040 |
| 2024-09-03 | 7.52 | 7.63 | 7.43 | 7.57 | +1.47% | 68,372 | 51,622,310 |
| 2024-09-02 | 7.5 | 7.56 | 7.46 | 7.46 | -0.53% | 77,072 | 57,882,901 |
| 2024-08-30 | 7.52 | 7.66 | 7.46 | 7.5 | -0.4% | 79,669 | 60,277,916 |
| 2024-08-29 | 7.29 | 7.54 | 7.29 | 7.53 | +2.73% | 69,223 | 51,620,058 |
| 2024-08-28 | 7.18 | 7.37 | 7.17 | 7.33 | +1.24% | 55,255 | 40,262,092 |
| 2024-08-27 | 7.18 | 7.25 | 7.15 | 7.24 | +0.14% | 55,265 | 39,780,079 |
| 2024-08-26 | 7.26 | 7.3 | 7.15 | 7.23 | -0.55% | 71,690 | 51,750,660 |
| 2024-08-23 | 7.24 | 7.32 | 7.06 | 7.27 | -0.27% | 108,691 | 78,147,107 |
| 2024-08-22 | 7.33 | 7.39 | 7.25 | 7.29 | -0.82% | 51,909 | 38,015,152 |
| 2024-08-21 | 7.4 | 7.43 | 7.31 | 7.35 | -0.68% | 40,871 | 30,091,798 |
| 2024-08-20 | 7.55 | 7.55 | 7.3 | 7.4 | -1.6% | 55,279 | 40,885,457 |
| 2024-08-19 | 7.48 | 7.67 | 7.47 | 7.52 | +0.27% | 43,004 | 32,580,267 |
| 2024-08-16 | 7.7 | 7.71 | 7.49 | 7.5 | -2.09% | 48,693 | 36,911,359 |
| 2024-08-15 | 7.64 | 7.77 | 7.57 | 7.66 | +0.26% | 48,466 | 37,266,828 |
| 2024-08-14 | 7.77 | 7.84 | 7.64 | 7.64 | -1.55% | 42,578 | 32,762,864 |
| 2024-08-13 | 7.68 | 7.77 | 7.67 | 7.76 | +0.65% | 37,329 | 28,865,043 |
| 2024-08-12 | 7.68 | 7.73 | 7.61 | 7.71 | +0.78% | 40,749 | 31,279,525 |
| 2024-08-09 | 7.73 | 7.81 | 7.64 | 7.65 | -1.16% | 36,073 | 27,825,860 |
| 2024-08-08 | 7.72 | 7.78 | 7.61 | 7.74 | +0.26% | 39,025 | 30,063,051 |
| 2024-08-07 | 7.67 | 7.8 | 7.67 | 7.72 | -0.13% | 42,491 | 32,866,587 |
| 2024-08-06 | 7.67 | 7.85 | 7.63 | 7.73 | +1.05% | 67,820 | 52,405,287 |
| 2024-08-05 | 7.77 | 7.88 | 7.6 | 7.65 | -2.17% | 81,129 | 62,797,387 |
| 2024-08-02 | 7.88 | 7.94 | 7.76 | 7.82 | -1.14% | 64,226 | 50,450,343 |
| 2024-08-01 | 7.97 | 8 | 7.88 | 7.91 | -0.25% | 72,313 | 57,452,817 |
| 2024-07-31 | 7.7 | 7.93 | 7.63 | 7.93 | +3.52% | 96,638 | 75,940,467 |
| 2024-07-30 | 7.67 | 7.75 | 7.52 | 7.66 | -0.13% | 60,772 | 46,402,228 |
| 2024-07-29 | 7.66 | 7.72 | 7.62 | 7.67 | +0.13% | 57,234 | 43,894,356 |
| 2024-07-26 | 7.5 | 7.68 | 7.45 | 7.66 | +2.96% | 68,114 | 51,832,729 |
| 2024-07-25 | 7.36 | 7.51 | 7.31 | 7.44 | +1.09% | 63,903 | 47,417,626 |
| 2024-07-24 | 7.39 | 7.54 | 7.34 | 7.36 | -1.21% | 89,389 | 66,594,071 |
| 2024-07-23 | 7.58 | 7.58 | 7.45 | 7.45 | -1.72% | 63,925 | 48,085,481 |
| 2024-07-22 | 7.58 | 7.66 | 7.52 | 7.58 | +0.4% | 54,686 | 41,476,938 |
| 2024-07-19 | 7.47 | 7.64 | 7.41 | 7.55 | +1.07% | 77,938 | 58,833,571 |
| 2024-07-18 | 7.35 | 7.5 | 7.24 | 7.47 | +1.22% | 94,350 | 69,742,074 |
| 2024-07-17 | 7.45 | 7.45 | 7.28 | 7.38 | -0.27% | 90,058 | 66,211,200 |
| 2024-07-16 | 7.53 | 7.55 | 7.34 | 7.4 | -1.99% | 100,643 | 74,651,209 |
| 2024-07-15 | 7.62 | 7.65 | 7.51 | 7.55 | -0.92% | 51,000 | 38,639,140 |
| 2024-07-12 | 7.8 | 7.8 | 7.59 | 7.62 | -1.8% | 67,773 | 51,855,942 |
| 2024-07-11 | 7.73 | 7.8 | 7.65 | 7.76 | +1.7% | 67,854 | 52,517,277 |
| 2024-07-10 | 7.7 | 7.78 | 7.6 | 7.63 | -1.17% | 59,092 | 45,439,597 |
| 2024-07-09 | 7.54 | 7.74 | 7.48 | 7.72 | +1.45% | 75,631 | 57,674,146 |
| 2024-07-08 | 7.74 | 7.8 | 7.56 | 7.61 | -2.31% | 91,182 | 70,004,961 |
| 2024-07-05 | 7.72 | 7.82 | 7.68 | 7.79 | +0.13% | 60,604 | 46,982,388 |
| 2024-07-04 | 7.83 | 7.94 | 7.72 | 7.78 | -0.89% | 60,001 | 47,011,046 |
| 2024-07-03 | 7.99 | 8.05 | 7.8 | 7.85 | -2.36% | 84,545 | 66,711,116 |
| 2024-07-02 | 8.18 | 8.18 | 8.01 | 8.04 | -1.83% | 91,164 | 73,578,005 |
| 2024-07-01 | 8.02 | 8.21 | 7.94 | 8.19 | +2.12% | 110,784 | 89,798,510 |
| 2024-06-28 | 7.85 | 8.07 | 7.76 | 8.02 | +2.69% | 75,358 | 60,226,139 |
| 2024-06-27 | 7.93 | 7.97 | 7.81 | 7.81 | -1.88% | 68,401 | 53,871,076 |
| 2024-06-26 | 7.82 | 7.98 | 7.74 | 7.96 | +1.27% | 75,160 | 59,178,562 |
| 2024-06-25 | 7.89 | 8 | 7.78 | 7.86 | +1.42% | 70,524 | 55,658,594 |
| 2024-06-24 | 7.89 | 7.93 | 7.72 | 7.75 | -2.52% | 78,279 | 61,134,833 |
| 2024-06-21 | 7.9 | 8 | 7.87 | 7.95 | +0.63% | 45,735 | 36,362,638 |
| 2024-06-20 | 8.06 | 8.09 | 7.89 | 7.9 | -1.99% | 83,138 | 66,319,432 |
| 2024-06-19 | 8.21 | 8.23 | 8.06 | 8.06 | -2.18% | 95,428 | 77,470,453 |
| 2024-06-18 | 8.18 | 8.24 | 8.13 | 8.24 | +0.49% | 98,888 | 80,888,739 |
| 2024-06-17 | 8.1 | 8.32 | 8.08 | 8.2 | +0.49% | 101,322 | 83,262,895 |
| 2024-06-14 | 8.14 | 8.26 | 8.08 | 8.16 | -0.85% | 103,199 | 83,834,597 |
| 2024-06-13 | 8.22 | 8.28 | 8.15 | 8.23 | +0.73% | 73,350 | 60,337,065 |
| 2024-06-12 | 8.29 | 8.3 | 8.14 | 8.17 | -1.45% | 114,387 | 93,809,544 |
| 2024-06-11 | 8.37 | 8.37 | 8.2 | 8.29 | -0.48% | 80,832 | 66,807,716 |
| 2024-06-07 | 8.43 | 8.43 | 8.25 | 8.33 | +0.6% | 91,432 | 75,955,344 |
| 2024-06-06 | 8.44 | 8.46 | 8.26 | 8.28 | -4.39% | 130,839 | 109,168,604 |
| 2024-06-05 | 9 | 9.07 | 8.66 | 8.66 | -3.67% | 144,967 | 127,742,818 |
| 2024-06-04 | 9 | 9.02 | 8.86 | 8.99 | -0.11% | 105,662 | 94,430,733 |
| 2024-06-03 | 9.01 | 9.11 | 8.94 | 9 | -0.11% | 117,742 | 106,145,714 |
| 2024-05-31 | 9.16 | 9.18 | 8.99 | 9.01 | -1.53% | 120,542 | 109,208,554 |
| 2024-05-30 | 8.91 | 9.41 | 8.89 | 9.15 | +3.74% | 298,791 | 275,470,772 |
| 2024-05-29 | 8.74 | 8.92 | 8.72 | 8.82 | +0.46% | 113,719 | 100,521,918 |
| 2024-05-28 | 8.77 | 8.93 | 8.73 | 8.78 | +0.11% | 120,934 | 106,742,049 |
| 2024-05-27 | 8.58 | 8.78 | 8.46 | 8.77 | +2.93% | 129,459 | 111,746,874 |
| 2024-05-24 | 8.5 | 8.64 | 8.5 | 8.52 | -0.12% | 59,041 | 50,563,456 |
| 2024-05-23 | 8.66 | 8.66 | 8.48 | 8.53 | -1.5% | 95,540 | 81,658,437 |
| 2024-05-22 | 8.67 | 8.7 | 8.59 | 8.66 | +0.12% | 76,348 | 65,904,973 |
| 2024-05-21 | 8.74 | 8.74 | 8.52 | 8.65 | -0.8% | 95,869 | 82,726,105 |
| 2024-05-20 | 8.66 | 8.79 | 8.56 | 8.72 | +0.23% | 107,042 | 93,339,988 |
| 2024-05-17 | 8.71 | 8.76 | 8.53 | 8.7 | -0.23% | 139,726 | 120,479,654 |
| 2024-05-16 | 8.78 | 8.84 | 8.71 | 8.72 | 0% | 97,603 | 85,667,288 |
| 2024-05-15 | 8.92 | 8.95 | 8.71 | 8.72 | -2.57% | 118,707 | 104,532,572 |
| 2024-05-14 | 8.98 | 9.11 | 8.93 | 8.95 | -0.11% | 109,979 | 99,192,908 |
| 2024-05-13 | 8.96 | 9.09 | 8.81 | 8.96 | -0.22% | 126,756 | 113,599,684 |
| 2024-05-10 | 9.06 | 9.06 | 8.87 | 8.98 | -0.55% | 97,867 | 87,499,239 |
| 2024-05-09 | 8.96 | 9.11 | 8.94 | 9.03 | +0.56% | 125,860 | 113,441,730 |
| 2024-05-08 | 9.11 | 9.15 | 8.96 | 8.98 | -1.32% | 95,125 | 86,205,208 |
| 2024-05-07 | 9.08 | 9.36 | 9.02 | 9.1 | +0.11% | 152,152 | 139,557,567 |
| 2024-05-06 | 8.85 | 9.1 | 8.85 | 9.09 | +3.53% | 243,795 | 219,866,341 |
| 2024-04-30 | 9.05 | 9.1 | 8.57 | 8.78 | -4.46% | 349,483 | 306,731,648 |
| 2024-04-29 | 9.17 | 9.4 | 9.13 | 9.19 | -0.54% | 199,943 | 184,421,611 |
| 2024-04-26 | 9.26 | 9.4 | 9.16 | 9.24 | -0.86% | 187,393 | 173,240,675 |
| 2024-04-25 | 9.34 | 9.47 | 9.25 | 9.32 | -0.53% | 130,109 | 121,654,474 |
| 2024-04-24 | 9.24 | 9.39 | 9.18 | 9.37 | +1.19% | 102,565 | 95,626,362 |
| 2024-04-23 | 9.41 | 9.52 | 9.14 | 9.26 | -1.91% | 143,064 | 132,883,778 |
| 2024-04-22 | 9.68 | 9.72 | 9.42 | 9.44 | -2.68% | 193,573 | 184,294,182 |
| 2024-04-19 | 9.71 | 9.94 | 9.63 | 9.7 | -0.41% | 211,336 | 206,564,069 |
| 2024-04-18 | 9.65 | 9.94 | 9.57 | 9.74 | +1.56% | 272,070 | 266,156,663 |
| 2024-04-17 | 9.13 | 9.61 | 9.12 | 9.59 | +4.35% | 215,023 | 201,014,972 |
| 2024-04-16 | 9.45 | 9.66 | 9.16 | 9.19 | -3.77% | 240,331 | 224,991,774 |
| 2024-04-15 | 9.08 | 9.64 | 9.07 | 9.55 | +5.18% | 392,787 | 371,616,142 |
| 2024-04-12 | 8.89 | 9.16 | 8.89 | 9.08 | +1.57% | 122,344 | 110,776,147 |
| 2024-04-11 | 8.81 | 9.02 | 8.76 | 8.94 | +1.13% | 88,419 | 79,102,569 |
| 2024-04-10 | 8.98 | 9.07 | 8.8 | 8.84 | -0.9% | 85,816 | 76,453,867 |
| 2024-04-09 | 8.82 | 8.96 | 8.81 | 8.92 | +0.9% | 64,942 | 57,778,164 |
| 2024-04-08 | 9.11 | 9.11 | 8.82 | 8.84 | -2.96% | 127,422 | 114,062,867 |
| 2024-04-03 | 9.07 | 9.14 | 9.01 | 9.11 | -0.11% | 70,968 | 64,417,190 |
| 2024-04-02 | 9.06 | 9.15 | 9.02 | 9.12 | +0.44% | 99,233 | 90,186,643 |
| 2024-04-01 | 8.81 | 9.16 | 8.81 | 9.08 | +3.65% | 231,642 | 209,451,226 |
| 2024-03-29 | 8.68 | 8.86 | 8.61 | 8.76 | +1.15% | 98,809 | 86,600,001 |
| 2024-03-28 | 8.66 | 8.78 | 8.6 | 8.66 | -0.12% | 118,020 | 102,642,524 |
| 2024-03-27 | 8.91 | 8.94 | 8.67 | 8.67 | -2.58% | 155,117 | 136,238,420 |
| 2024-03-26 | 8.9 | 8.96 | 8.5 | 8.9 | +4.22% | 291,180 | 256,648,686 |
| 2024-03-25 | 8.76 | 8.78 | 8.51 | 8.54 | -2.29% | 114,542 | 99,219,028 |
| 2024-03-22 | 8.79 | 8.83 | 8.65 | 8.74 | -0.68% | 90,966 | 79,586,831 |
| 2024-03-21 | 8.78 | 8.86 | 8.69 | 8.8 | -0.11% | 72,573 | 63,761,074 |
| 2024-03-20 | 8.74 | 8.85 | 8.67 | 8.81 | +1.26% | 92,421 | 81,263,483 |
| 2024-03-19 | 8.69 | 8.84 | 8.56 | 8.7 | -0.8% | 105,851 | 92,286,352 |
| 2024-03-18 | 8.75 | 8.94 | 8.68 | 8.77 | +0.69% | 162,805 | 143,252,967 |
| 2024-03-15 | 8.53 | 8.74 | 8.4 | 8.71 | +1.87% | 182,593 | 157,981,839 |
| 2024-03-14 | 8.49 | 8.94 | 8.46 | 8.55 | +1.79% | 276,645 | 240,644,564 |
| 2024-03-13 | 8.35 | 8.52 | 8.34 | 8.4 | +0.12% | 133,785 | 112,588,009 |
| 2024-03-12 | 8.46 | 8.61 | 8.32 | 8.39 | -0.94% | 129,516 | 109,401,995 |
| 2024-03-11 | 8.5 | 8.55 | 8.33 | 8.47 | -0.35% | 118,006 | 99,473,559 |
| 2024-03-08 | 8.55 | 8.7 | 8.44 | 8.5 | -0.7% | 154,304 | 131,785,210 |
| 2024-03-07 | 8.33 | 8.76 | 8.33 | 8.56 | +3.63% | 277,953 | 239,726,961 |
| 2024-03-06 | 8.23 | 8.38 | 8.18 | 8.26 | +0.24% | 108,729 | 90,113,350 |
| 2024-03-05 | 8.17 | 8.31 | 8.11 | 8.24 | +0.61% | 113,260 | 93,182,989 |
| 2024-03-04 | 8.24 | 8.28 | 8.11 | 8.19 | -0.61% | 101,115 | 82,776,413 |
| 2024-03-01 | 8.06 | 8.26 | 8.01 | 8.24 | +2.87% | 201,282 | 164,234,837 |
| 2024-02-29 | 7.72 | 8.01 | 7.72 | 8.01 | +3.62% | 131,573 | 104,360,969 |
| 2024-02-28 | 7.92 | 8.11 | 7.73 | 7.73 | -1.9% | 158,361 | 125,895,979 |
| 2024-02-27 | 7.79 | 7.89 | 7.76 | 7.88 | +0.64% | 84,827 | 66,503,105 |
| 2024-02-26 | 7.74 | 7.96 | 7.74 | 7.83 | +2.09% | 137,781 | 108,344,894 |
| 2024-02-23 | 7.56 | 7.69 | 7.45 | 7.67 | +1.46% | 93,856 | 70,995,715 |
| 2024-02-22 | 7.5 | 7.62 | 7.48 | 7.56 | +0.27% | 57,944 | 43,737,870 |
| 2024-02-21 | 7.51 | 7.73 | 7.43 | 7.54 | +0.4% | 106,172 | 80,977,219 |
| 2024-02-20 | 7.47 | 7.55 | 7.38 | 7.51 | -0.13% | 78,810 | 58,957,409 |
| 2024-02-19 | 7.49 | 7.72 | 7.43 | 7.52 | +0.67% | 130,102 | 98,187,385 |
| 2024-02-08 | 7.47 | 7.85 | 7.37 | 7.47 | +0.13% | 194,040 | 148,176,359 |
| 2024-02-07 | 7.25 | 7.55 | 7.25 | 7.46 | +3.61% | 176,898 | 131,675,390 |
| 2024-02-06 | 6.56 | 7.26 | 6.52 | 7.2 | +7.62% | 172,193 | 119,499,419 |
| 2024-02-05 | 6.51 | 6.94 | 6.19 | 6.69 | +2.14% | 177,162 | 115,499,285 |
| 2024-02-02 | 6.83 | 6.91 | 6.31 | 6.55 | -4.52% | 131,138 | 86,371,425 |
| 2024-02-01 | 6.91 | 6.98 | 6.71 | 6.86 | -1.15% | 92,874 | 63,558,029 |
| 2024-01-31 | 7.17 | 7.25 | 6.92 | 6.94 | -3.21% | 96,665 | 67,958,182 |
| 2024-01-30 | 7.42 | 7.46 | 7.15 | 7.17 | -3.5% | 56,584 | 41,332,467 |
| 2024-01-29 | 7.63 | 7.7 | 7.41 | 7.43 | -2.24% | 62,107 | 46,584,318 |
| 2024-01-26 | 7.71 | 7.8 | 7.55 | 7.6 | -2.31% | 82,493 | 63,140,159 |
| 2024-01-25 | 7.29 | 7.79 | 7.21 | 7.78 | +7.31% | 127,877 | 96,514,901 |
| 2024-01-24 | 7.11 | 7.28 | 6.93 | 7.25 | +1.97% | 104,251 | 74,005,070 |
| 2024-01-23 | 7.12 | 7.25 | 6.92 | 7.11 | -0.14% | 169,890 | 120,167,947 |
| 2024-01-22 | 7.75 | 7.76 | 7.07 | 7.12 | -8.01% | 163,012 | 120,207,417 |
| 2024-01-19 | 7.93 | 7.96 | 7.71 | 7.74 | -2.76% | 76,983 | 60,107,654 |
| 2024-01-18 | 7.95 | 8.02 | 7.71 | 7.96 | -0.87% | 111,744 | 87,984,977 |
| 2024-01-17 | 8.2 | 8.21 | 8.02 | 8.03 | -1.71% | 78,465 | 63,804,421 |
| 2024-01-16 | 8.18 | 8.21 | 8.07 | 8.17 | -0.12% | 92,157 | 74,917,413 |
| 2024-01-15 | 7.98 | 8.31 | 7.98 | 8.18 | +1.74% | 190,093 | 155,590,659 |
| 2024-01-12 | 7.91 | 8.14 | 7.86 | 8.04 | +2.03% | 105,627 | 84,915,894 |
| 2024-01-11 | 7.7 | 7.92 | 7.68 | 7.88 | +2.2% | 73,689 | 57,794,522 |
| 2024-01-10 | 7.7 | 7.84 | 7.6 | 7.71 | +0.52% | 64,356 | 49,799,430 |
| 2024-01-09 | 7.67 | 7.79 | 7.63 | 7.67 | 0% | 49,136 | 37,805,484 |
| 2024-01-08 | 7.86 | 7.86 | 7.67 | 7.67 | -2.42% | 60,696 | 47,008,401 |
| 2024-01-05 | 7.98 | 8.1 | 7.79 | 7.86 | -1.87% | 83,629 | 66,361,572 |
| 2024-01-04 | 8 | 8.02 | 7.93 | 8.01 | +0.25% | 62,911 | 50,236,753 |
| 2024-01-03 | 8.01 | 8.02 | 7.93 | 7.99 | 0% | 58,272 | 46,392,111 |
| 2024-01-02 | 8 | 8.06 | 7.98 | 7.99 | +0.13% | 75,072 | 60,219,040 |
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：