股票概览
8.4
+0.48%
+0.04
8.44
开盘价
8.44
最高价
8.26
最低价
21,130
成交量
数据更新至: 2025-03-25
技术指标
8.56
MA5 (5日均线)
8.60
MA10 (10日均线)
8.52
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 | 8.44 | 8.44 | 8.26 | 8.4 | +0.48% | 21,130 | 17,610,847 |
| 2025-03-24 | 8.62 | 8.62 | 8.22 | 8.36 | -3.02% | 49,356 | 41,398,608 |
| 2025-03-21 | 8.65 | 8.72 | 8.53 | 8.62 | -0.69% | 38,967 | 33,655,161 |
| 2025-03-20 | 8.73 | 8.95 | 8.66 | 8.68 | -0.69% | 46,850 | 41,260,098 |
| 2025-03-19 | 8.8 | 8.98 | 8.68 | 8.74 | -1.02% | 38,178 | 33,467,069 |
| 2025-03-18 | 8.67 | 8.86 | 8.46 | 8.83 | +1.85% | 50,782 | 44,212,204 |
| 2025-03-17 | 8.76 | 8.96 | 8.63 | 8.67 | -1.03% | 44,757 | 39,070,333 |
| 2025-03-14 | 8.57 | 8.79 | 8.52 | 8.76 | +2.94% | 69,156 | 59,952,256 |
| 2025-03-13 | 8.47 | 8.51 | 8.34 | 8.51 | +0.59% | 35,837 | 30,231,329 |
| 2025-03-12 | 8.45 | 8.5 | 8.36 | 8.46 | 0% | 32,254 | 27,196,170 |
| 2025-03-11 | 8.3 | 8.46 | 8.29 | 8.46 | +0.83% | 25,667 | 21,510,354 |
| 2025-03-10 | 8.31 | 8.44 | 8.3 | 8.39 | +1.08% | 33,564 | 28,114,352 |
| 2025-03-07 | 8.46 | 8.46 | 8.28 | 8.3 | -2.12% | 38,189 | 31,821,272 |
| 2025-03-06 | 8.39 | 8.55 | 8.39 | 8.48 | +1.44% | 45,770 | 38,878,244 |
| 2025-03-05 | 8.42 | 8.48 | 8.23 | 8.36 | -1.42% | 36,349 | 30,172,918 |
| 2025-03-04 | 8.31 | 8.5 | 8.25 | 8.48 | +1.8% | 47,516 | 39,864,395 |
| 2025-03-03 | 8.5 | 8.6 | 8.3 | 8.33 | -2% | 50,887 | 42,914,977 |
| 2025-02-28 | 8.58 | 8.68 | 8.48 | 8.5 | -0.93% | 63,923 | 54,865,040 |
| 2025-02-27 | 8.43 | 8.61 | 8.43 | 8.58 | +1.54% | 63,945 | 54,506,975 |
| 2025-02-26 | 8.41 | 8.53 | 8.37 | 8.45 | +0.96% | 62,751 | 52,975,736 |
| 2025-02-25 | 8.36 | 8.44 | 8.3 | 8.37 | -0.71% | 60,116 | 50,223,666 |
| 2025-02-24 | 8.42 | 8.58 | 8.39 | 8.43 | -0.94% | 80,665 | 68,221,568 |
| 2025-02-21 | 8.7 | 8.79 | 8.47 | 8.51 | -3.41% | 100,767 | 86,134,709 |
| 2025-02-20 | 8.08 | 8.81 | 8.06 | 8.81 | +9.99% | 122,816 | 104,672,294 |
| 2025-02-19 | 8 | 8.06 | 7.95 | 8.01 | +0.25% | 16,922 | 13,536,433 |
| 2025-02-18 | 8.12 | 8.15 | 7.97 | 7.99 | -1.96% | 20,126 | 16,232,868 |
| 2025-02-17 | 8.16 | 8.23 | 8.07 | 8.15 | +0.62% | 18,135 | 14,753,787 |
| 2025-02-14 | 8.16 | 8.2 | 8.07 | 8.1 | -0.74% | 18,962 | 15,412,150 |
| 2025-02-13 | 8.23 | 8.27 | 8.16 | 8.16 | -0.85% | 15,399 | 12,630,674 |
| 2025-02-12 | 8.23 | 8.35 | 8.17 | 8.23 | -0.72% | 18,242 | 15,029,725 |
| 2025-02-11 | 8.25 | 8.32 | 8.18 | 8.29 | +0.48% | 28,833 | 23,824,715 |
| 2025-02-10 | 8.19 | 8.25 | 8.08 | 8.25 | +1.98% | 27,438 | 22,393,566 |
| 2025-02-07 | 8.01 | 8.17 | 7.99 | 8.09 | +1% | 26,371 | 21,344,410 |
| 2025-02-06 | 7.97 | 8.02 | 7.9 | 8.01 | +0.5% | 23,755 | 18,956,690 |
| 2025-02-05 | 8.01 | 8.1 | 7.92 | 7.97 | -0.75% | 20,641 | 16,451,520 |
| 2025-01-27 | 7.98 | 8.13 | 7.98 | 8.03 | +1.39% | 23,523 | 18,955,946 |
| 2025-01-24 | 7.89 | 7.93 | 7.8 | 7.92 | +0.76% | 19,555 | 15,424,333 |
| 2025-01-23 | 7.88 | 7.98 | 7.84 | 7.86 | +0.26% | 18,862 | 14,938,474 |
| 2025-01-22 | 7.95 | 7.96 | 7.81 | 7.84 | -1.75% | 14,510 | 11,396,810 |
| 2025-01-21 | 8.1 | 8.16 | 7.88 | 7.98 | -1.48% | 20,786 | 16,548,234 |
| 2025-01-20 | 7.9 | 8.13 | 7.83 | 8.1 | +2.53% | 24,493 | 19,676,445 |
| 2025-01-17 | 7.9 | 8.02 | 7.83 | 7.9 | -1.25% | 19,538 | 15,422,883 |
| 2025-01-16 | 7.84 | 8.11 | 7.83 | 8 | +2.17% | 25,960 | 20,765,877 |
| 2025-01-15 | 7.78 | 7.91 | 7.68 | 7.83 | +0.64% | 21,301 | 16,683,859 |
| 2025-01-14 | 7.5 | 7.78 | 7.5 | 7.78 | +3.73% | 29,763 | 22,851,674 |
| 2025-01-13 | 7.48 | 7.5 | 7.32 | 7.5 | +0.27% | 21,220 | 15,774,746 |
| 2025-01-10 | 7.81 | 7.84 | 7.47 | 7.48 | -4.23% | 28,481 | 21,754,778 |
| 2025-01-09 | 7.94 | 7.98 | 7.78 | 7.81 | -2.38% | 23,769 | 18,691,561 |
| 2025-01-08 | 7.96 | 8.03 | 7.73 | 8 | -0.12% | 24,501 | 19,312,761 |
| 2025-01-07 | 7.96 | 8.05 | 7.79 | 8.01 | +0.63% | 23,657 | 18,736,197 |
| 2025-01-06 | 8.01 | 8.16 | 7.72 | 7.96 | -1.12% | 42,262 | 33,558,520 |
| 2025-01-03 | 8.58 | 8.75 | 8.01 | 8.05 | -6.5% | 66,267 | 54,917,261 |
| 2025-01-02 | 8.48 | 8.9 | 8.37 | 8.61 | +2.38% | 81,597 | 70,668,353 |
| 2024-12-31 | 8.37 | 8.7 | 8.29 | 8.41 | +0.6% | 55,637 | 47,042,640 |
| 2024-12-30 | 8.38 | 8.38 | 8.17 | 8.36 | -0.12% | 26,535 | 21,990,192 |
| 2024-12-27 | 8.23 | 8.38 | 8.16 | 8.37 | +1.58% | 29,679 | 24,703,909 |
| 2024-12-26 | 8.24 | 8.36 | 8.19 | 8.24 | +0.24% | 20,993 | 17,362,957 |
| 2024-12-25 | 8.6 | 8.6 | 8.12 | 8.22 | -4.53% | 41,481 | 34,247,949 |
| 2024-12-24 | 8.39 | 8.63 | 8.28 | 8.61 | +2.74% | 41,124 | 34,841,595 |
| 2024-12-23 | 8.8 | 8.8 | 8.36 | 8.38 | -4.99% | 37,707 | 32,088,882 |
| 2024-12-20 | 8.67 | 8.9 | 8.67 | 8.82 | +1.26% | 37,955 | 33,457,032 |
| 2024-12-19 | 8.66 | 8.75 | 8.51 | 8.71 | -0.34% | 30,983 | 26,732,911 |
| 2024-12-18 | 8.77 | 8.91 | 8.58 | 8.74 | -0.23% | 38,422 | 33,639,529 |
| 2024-12-17 | 9.07 | 9.12 | 8.66 | 8.76 | -4.16% | 65,738 | 57,988,229 |
| 2024-12-16 | 9.14 | 9.35 | 9.03 | 9.14 | +0.33% | 68,230 | 62,653,347 |
| 2024-12-13 | 9.23 | 9.25 | 9.08 | 9.11 | -1.3% | 54,673 | 50,072,094 |
| 2024-12-12 | 9.16 | 9.24 | 9.03 | 9.23 | +0.76% | 52,146 | 47,726,767 |
| 2024-12-11 | 8.97 | 9.23 | 8.88 | 9.16 | +2% | 64,853 | 59,123,835 |
| 2024-12-10 | 8.99 | 9.19 | 8.87 | 8.98 | +2.39% | 76,587 | 69,355,351 |
| 2024-12-09 | 8.81 | 8.84 | 8.65 | 8.77 | -0.68% | 36,042 | 31,476,567 |
| 2024-12-06 | 8.79 | 8.88 | 8.64 | 8.83 | +0.34% | 47,346 | 41,565,947 |
| 2024-12-05 | 8.73 | 8.89 | 8.6 | 8.8 | +0.69% | 61,317 | 53,593,121 |
| 2024-12-04 | 8.89 | 9.07 | 8.66 | 8.74 | -2.89% | 87,967 | 78,007,131 |
| 2024-12-03 | 9.26 | 9.36 | 8.94 | 9 | -3.85% | 120,313 | 109,385,717 |
| 2024-12-02 | 9.13 | 9.8 | 8.91 | 9.36 | +2.74% | 159,013 | 147,035,132 |
| 2024-11-29 | 8.68 | 9.32 | 8.6 | 9.11 | +4.71% | 150,898 | 136,419,878 |
| 2024-11-28 | 8.35 | 8.78 | 8.35 | 8.7 | +1.64% | 86,964 | 75,238,028 |
| 2024-11-27 | 8.49 | 8.64 | 8.19 | 8.56 | -0.93% | 93,673 | 78,941,001 |
| 2024-11-26 | 8.38 | 8.89 | 8.24 | 8.64 | +3.97% | 130,918 | 112,608,471 |
| 2024-11-25 | 7.93 | 8.55 | 7.9 | 8.31 | +5.32% | 77,646 | 64,069,142 |
| 2024-11-22 | 8.2 | 8.23 | 7.89 | 7.89 | -4.13% | 32,476 | 26,239,243 |
| 2024-11-21 | 8.25 | 8.29 | 8.13 | 8.23 | -0.6% | 26,347 | 21,602,716 |
| 2024-11-20 | 8.12 | 8.28 | 8.08 | 8.28 | +1.72% | 41,488 | 34,130,481 |
| 2024-11-19 | 8.03 | 8.14 | 7.95 | 8.14 | +1.37% | 33,671 | 27,165,710 |
| 2024-11-18 | 8.09 | 8.3 | 7.99 | 8.03 | -0.25% | 37,300 | 30,184,904 |
| 2024-11-15 | 8.04 | 8.23 | 8 | 8.05 | +0.25% | 28,245 | 22,953,227 |
| 2024-11-14 | 8.24 | 8.27 | 8.02 | 8.03 | -2.55% | 32,235 | 26,195,794 |
| 2024-11-13 | 8.28 | 8.38 | 8.08 | 8.24 | -0.24% | 33,558 | 27,586,430 |
| 2024-11-12 | 8.26 | 8.42 | 8.2 | 8.26 | +0.98% | 58,214 | 48,474,355 |
| 2024-11-11 | 8.25 | 8.35 | 8.11 | 8.18 | -1.21% | 46,150 | 37,748,728 |
| 2024-11-08 | 8.46 | 8.49 | 8.26 | 8.28 | -1.08% | 46,699 | 38,910,005 |
| 2024-11-07 | 8.13 | 8.41 | 8.11 | 8.37 | +2.45% | 48,172 | 40,042,457 |
| 2024-11-06 | 8.14 | 8.22 | 8.01 | 8.17 | +0.74% | 41,280 | 33,578,623 |
| 2024-11-05 | 8.06 | 8.13 | 8 | 8.11 | +0.75% | 31,315 | 25,324,724 |
| 2024-11-04 | 7.95 | 8.06 | 7.86 | 8.05 | +1.77% | 24,930 | 19,889,730 |
| 2024-11-01 | 8.16 | 8.16 | 7.81 | 7.91 | -3.3% | 37,406 | 29,777,887 |
| 2024-10-31 | 8.18 | 8.26 | 8.12 | 8.18 | +0.62% | 34,197 | 27,938,428 |
| 2024-10-30 | 8.35 | 8.48 | 8.09 | 8.13 | -2.28% | 59,251 | 49,045,031 |
| 2024-10-29 | 8.66 | 8.66 | 8.2 | 8.32 | +3.87% | 118,980 | 99,749,596 |
| 2024-10-28 | 7.85 | 8.04 | 7.85 | 8.01 | +2.04% | 29,247 | 23,277,521 |
| 2024-10-25 | 7.65 | 7.88 | 7.63 | 7.85 | +2.61% | 30,363 | 23,643,542 |
| 2024-10-24 | 7.63 | 7.71 | 7.59 | 7.65 | +0.26% | 22,524 | 17,242,634 |
| 2024-10-23 | 7.6 | 7.71 | 7.58 | 7.63 | +0.53% | 28,541 | 21,841,954 |
| 2024-10-22 | 7.42 | 7.61 | 7.4 | 7.59 | +2.29% | 35,044 | 26,367,166 |
| 2024-10-21 | 7.44 | 7.5 | 7.36 | 7.42 | 0% | 32,740 | 24,334,271 |
| 2024-10-18 | 7.3 | 7.51 | 7.25 | 7.42 | +1.64% | 34,238 | 25,283,547 |
| 2024-10-17 | 7.44 | 7.5 | 7.3 | 7.3 | -1.35% | 24,160 | 17,803,886 |
| 2024-10-16 | 7.34 | 7.47 | 7.27 | 7.4 | +0.68% | 25,885 | 19,108,531 |
| 2024-10-15 | 7.53 | 7.56 | 7.34 | 7.35 | -2.65% | 27,088 | 20,177,356 |
| 2024-10-14 | 7.58 | 7.61 | 7.37 | 7.55 | +0.67% | 29,489 | 22,173,932 |
| 2024-10-11 | 7.85 | 7.85 | 7.42 | 7.5 | -3.72% | 27,537 | 20,839,497 |
| 2024-10-10 | 7.8 | 7.95 | 7.66 | 7.79 | +0.91% | 48,550 | 37,963,387 |
| 2024-10-09 | 8.39 | 8.39 | 7.7 | 7.72 | -9.71% | 63,065 | 50,096,258 |
| 2024-10-08 | 8.96 | 8.96 | 8.03 | 8.55 | +4.91% | 94,820 | 80,735,419 |
| 2024-09-30 | 7.85 | 8.22 | 7.62 | 8.15 | +7.95% | 96,978 | 77,467,337 |
| 2024-09-27 | 7.38 | 7.69 | 7.29 | 7.55 | +3.85% | 38,005 | 28,320,007 |
| 2024-09-26 | 6.96 | 7.27 | 6.9 | 7.27 | +4.6% | 33,575 | 23,792,713 |
| 2024-09-25 | 6.96 | 7.1 | 6.93 | 6.95 | +0.43% | 39,244 | 27,593,174 |
| 2024-09-24 | 6.68 | 6.95 | 6.68 | 6.92 | +3.59% | 32,277 | 22,099,211 |
| 2024-09-23 | 6.64 | 6.75 | 6.61 | 6.68 | +0.45% | 15,107 | 10,087,977 |
| 2024-09-20 | 6.72 | 6.75 | 6.62 | 6.65 | -1.04% | 16,177 | 10,783,977 |
| 2024-09-19 | 6.64 | 6.75 | 6.53 | 6.72 | +2.6% | 20,980 | 14,000,366 |
| 2024-09-18 | 6.58 | 6.63 | 6.45 | 6.55 | -0.46% | 11,948 | 7,805,037 |
| 2024-09-13 | 6.67 | 6.7 | 6.56 | 6.58 | -1.2% | 13,473 | 8,919,756 |
| 2024-09-12 | 6.7 | 6.76 | 6.66 | 6.66 | -0.75% | 16,322 | 10,943,379 |
| 2024-09-11 | 6.75 | 6.85 | 6.7 | 6.71 | -1.03% | 24,167 | 16,321,436 |
| 2024-09-10 | 6.79 | 6.83 | 6.68 | 6.78 | +0.15% | 13,776 | 9,297,633 |
| 2024-09-09 | 6.84 | 6.89 | 6.77 | 6.77 | -1.6% | 22,296 | 15,200,610 |
| 2024-09-06 | 7 | 7.01 | 6.87 | 6.88 | -1.71% | 13,574 | 9,394,308 |
| 2024-09-05 | 6.94 | 7.01 | 6.94 | 7 | +0.72% | 18,175 | 12,671,813 |
| 2024-09-04 | 6.99 | 7.05 | 6.91 | 6.95 | -0.14% | 21,486 | 14,979,220 |
| 2024-09-03 | 6.92 | 6.98 | 6.83 | 6.96 | +1.16% | 23,935 | 16,600,469 |
| 2024-09-02 | 7.11 | 7.11 | 6.87 | 6.88 | -3.78% | 48,091 | 33,424,007 |
| 2024-08-30 | 7.2 | 7.29 | 7.02 | 7.15 | -0.28% | 37,221 | 26,756,178 |
| 2024-08-29 | 7.06 | 7.22 | 6.91 | 7.17 | +1.7% | 42,186 | 30,013,821 |
| 2024-08-28 | 7.09 | 7.47 | 6.95 | 7.05 | -7.48% | 63,838 | 45,110,708 |
| 2024-08-27 | 7.58 | 7.66 | 7.54 | 7.62 | 0% | 13,172 | 10,029,328 |
| 2024-08-26 | 7.56 | 7.65 | 7.5 | 7.62 | +0.79% | 16,391 | 12,445,787 |
| 2024-08-23 | 7.58 | 7.69 | 7.49 | 7.56 | -1.18% | 18,797 | 14,216,896 |
| 2024-08-22 | 7.56 | 7.74 | 7.55 | 7.65 | +0.66% | 17,980 | 13,739,441 |
| 2024-08-21 | 7.62 | 7.7 | 7.6 | 7.6 | -0.78% | 17,210 | 13,131,871 |
| 2024-08-20 | 7.85 | 7.88 | 7.63 | 7.66 | -2.17% | 23,678 | 18,234,445 |
| 2024-08-19 | 7.69 | 7.91 | 7.53 | 7.83 | +1.29% | 36,003 | 28,136,644 |
| 2024-08-16 | 7.88 | 7.88 | 7.72 | 7.73 | -1.9% | 37,525 | 29,202,964 |
| 2024-08-15 | 7.91 | 7.91 | 7.72 | 7.88 | -1.38% | 47,846 | 37,487,943 |
| 2024-08-14 | 8.3 | 8.3 | 7.9 | 7.99 | -4.65% | 89,864 | 72,140,544 |
| 2024-08-13 | 8.65 | 9.07 | 8.16 | 8.38 | -3.68% | 123,311 | 103,214,782 |
| 2024-08-12 | 8.08 | 8.78 | 7.96 | 8.7 | +8.48% | 92,520 | 78,149,742 |
| 2024-08-09 | 7.94 | 8.1 | 7.94 | 8.02 | +1.13% | 23,083 | 18,524,467 |
| 2024-08-08 | 7.85 | 7.98 | 7.77 | 7.93 | +1.15% | 21,011 | 16,587,690 |
| 2024-08-07 | 7.91 | 7.92 | 7.75 | 7.84 | -0.88% | 21,475 | 16,838,103 |
| 2024-08-06 | 7.7 | 7.94 | 7.7 | 7.91 | +2.86% | 18,950 | 14,838,624 |
| 2024-08-05 | 7.68 | 7.93 | 7.65 | 7.69 | -0.26% | 25,115 | 19,548,788 |
| 2024-08-02 | 7.77 | 7.87 | 7.7 | 7.71 | -1.28% | 21,800 | 16,949,048 |
| 2024-08-01 | 7.95 | 7.99 | 7.77 | 7.81 | -1.76% | 19,870 | 15,616,959 |
| 2024-07-31 | 7.67 | 8.02 | 7.64 | 7.95 | +3.38% | 26,509 | 20,842,415 |
| 2024-07-30 | 7.64 | 7.74 | 7.59 | 7.69 | +0.39% | 10,723 | 8,234,737 |
| 2024-07-29 | 7.77 | 7.81 | 7.61 | 7.66 | -1.16% | 10,863 | 8,331,329 |
| 2024-07-26 | 7.74 | 7.86 | 7.73 | 7.75 | +0.26% | 14,976 | 11,648,393 |
| 2024-07-25 | 7.63 | 7.78 | 7.53 | 7.73 | +1.58% | 13,903 | 10,671,584 |
| 2024-07-24 | 7.76 | 7.8 | 7.58 | 7.61 | -2.19% | 17,417 | 13,327,896 |
| 2024-07-23 | 7.94 | 8.03 | 7.78 | 7.78 | -2.02% | 14,730 | 11,635,286 |
| 2024-07-22 | 7.85 | 7.99 | 7.81 | 7.94 | +0.38% | 12,761 | 10,081,868 |
| 2024-07-19 | 7.99 | 8.01 | 7.82 | 7.91 | -0.38% | 15,265 | 12,040,575 |
| 2024-07-18 | 8 | 8.01 | 7.84 | 7.94 | -0.5% | 13,156 | 10,423,778 |
| 2024-07-17 | 8 | 8.04 | 7.92 | 7.98 | -0.37% | 11,628 | 9,270,056 |
| 2024-07-16 | 8.14 | 8.14 | 7.97 | 8.01 | -1.35% | 14,924 | 11,968,475 |
| 2024-07-15 | 8.29 | 8.29 | 8.05 | 8.12 | -1.58% | 12,448 | 10,110,275 |
| 2024-07-12 | 8.49 | 8.49 | 8.21 | 8.25 | -1.2% | 17,828 | 14,765,150 |
| 2024-07-11 | 8.1 | 8.37 | 8.05 | 8.35 | +4.64% | 22,369 | 18,521,927 |
| 2024-07-10 | 8.04 | 8.12 | 7.97 | 7.98 | -0.5% | 15,218 | 12,233,630 |
| 2024-07-09 | 8.09 | 8.15 | 7.86 | 8.02 | -0.25% | 15,722 | 12,597,010 |
| 2024-07-08 | 8.44 | 8.45 | 8.04 | 8.04 | -4.74% | 21,324 | 17,410,290 |
| 2024-07-05 | 8.28 | 8.47 | 8.19 | 8.44 | +1.93% | 11,604 | 9,661,426 |
| 2024-07-04 | 8.57 | 8.6 | 8.25 | 8.28 | -3.27% | 15,368 | 12,864,443 |
| 2024-07-03 | 8.55 | 8.66 | 8.54 | 8.56 | -0.47% | 10,997 | 9,437,543 |
| 2024-07-02 | 8.62 | 8.7 | 8.53 | 8.6 | 0% | 18,972 | 16,370,978 |
| 2024-07-01 | 8.42 | 8.62 | 8.34 | 8.6 | +2.14% | 23,053 | 19,554,811 |
| 2024-06-28 | 8.6 | 8.61 | 8.37 | 8.42 | -1.86% | 19,995 | 17,009,059 |
| 2024-06-27 | 8.63 | 8.87 | 8.57 | 8.58 | -2.83% | 15,567 | 13,500,217 |
| 2024-06-26 | 8.6 | 8.83 | 8.5 | 8.83 | +2.91% | 14,804 | 12,856,564 |
| 2024-06-25 | 8.48 | 8.69 | 8.48 | 8.58 | +1.18% | 13,950 | 11,976,763 |
| 2024-06-24 | 8.77 | 8.89 | 8.41 | 8.48 | -4.07% | 19,487 | 16,683,247 |
| 2024-06-21 | 8.81 | 8.9 | 8.73 | 8.84 | +0.45% | 10,290 | 9,081,665 |
| 2024-06-20 | 9.05 | 9.06 | 8.78 | 8.8 | -2.55% | 16,019 | 14,227,008 |
| 2024-06-19 | 9.06 | 9.17 | 9 | 9.03 | -0.88% | 15,708 | 14,246,895 |
| 2024-06-18 | 9.12 | 9.17 | 9.02 | 9.11 | +0.11% | 16,985 | 15,447,182 |
| 2024-06-17 | 9.07 | 9.19 | 9.04 | 9.1 | -0.66% | 13,604 | 12,378,666 |
| 2024-06-14 | 9.27 | 9.31 | 9.01 | 9.16 | -0.97% | 14,398 | 13,147,507 |
| 2024-06-13 | 9.33 | 9.37 | 9.18 | 9.25 | -0.86% | 12,393 | 11,455,489 |
| 2024-06-12 | 9.3 | 9.4 | 9.16 | 9.33 | +1.08% | 13,340 | 12,437,425 |
| 2024-06-11 | 9.4 | 9.42 | 9.15 | 9.23 | -1.81% | 20,866 | 19,300,088 |
| 2024-06-07 | 8.97 | 9.44 | 8.97 | 9.4 | +4.79% | 27,121 | 25,189,162 |
| 2024-06-06 | 9.55 | 9.6 | 8.86 | 8.97 | -8% | 38,555 | 35,093,794 |
| 2024-06-05 | 10.07 | 10.07 | 9.73 | 9.75 | -3.08% | 21,713 | 21,433,284 |
| 2024-06-04 | 10.1 | 10.1 | 9.86 | 10.06 | -0.2% | 16,670 | 16,653,613 |
| 2024-06-03 | 10.21 | 10.28 | 9.95 | 10.08 | -1.66% | 17,674 | 17,859,973 |
| 2024-05-31 | 10.33 | 10.34 | 10.18 | 10.25 | -0.39% | 14,484 | 14,873,645 |
| 2024-05-30 | 10.4 | 10.41 | 10.23 | 10.29 | -0.29% | 12,714 | 13,080,279 |
| 2024-05-29 | 10.21 | 10.38 | 10.2 | 10.32 | +0.29% | 12,739 | 13,157,226 |
| 2024-05-28 | 10.39 | 10.39 | 10.24 | 10.29 | -0.77% | 14,470 | 14,931,932 |
| 2024-05-27 | 10.37 | 10.58 | 10.16 | 10.37 | +0.78% | 14,890 | 15,309,285 |
| 2024-05-24 | 10.28 | 10.39 | 10.19 | 10.29 | +0.1% | 13,753 | 14,170,044 |
| 2024-05-23 | 10.38 | 10.5 | 10.22 | 10.28 | -1.91% | 16,131 | 16,627,287 |
| 2024-05-22 | 10.46 | 10.65 | 10.44 | 10.48 | +0.19% | 18,015 | 18,988,485 |
| 2024-05-21 | 10.5 | 10.59 | 10.39 | 10.46 | -0.48% | 16,834 | 17,648,026 |
| 2024-05-20 | 10.55 | 10.62 | 10.38 | 10.51 | -0.38% | 21,606 | 22,670,501 |
| 2024-05-17 | 10.62 | 10.62 | 10.4 | 10.55 | -0.09% | 16,415 | 17,233,300 |
| 2024-05-16 | 10.68 | 10.74 | 10.55 | 10.56 | -1.12% | 20,809 | 22,086,674 |
| 2024-05-15 | 10.61 | 10.9 | 10.51 | 10.68 | -0.37% | 32,659 | 35,006,876 |
| 2024-05-14 | 10.39 | 10.75 | 10.32 | 10.72 | +4.28% | 41,563 | 44,070,376 |
| 2024-05-13 | 10.35 | 10.41 | 10.15 | 10.28 | -0.19% | 19,696 | 20,284,518 |
| 2024-05-10 | 10.38 | 10.44 | 10.24 | 10.3 | -0.77% | 17,210 | 17,728,070 |
| 2024-05-09 | 10.29 | 10.5 | 10.29 | 10.38 | +1.17% | 23,509 | 24,454,532 |
| 2024-05-08 | 10.4 | 10.48 | 10.22 | 10.26 | -1.91% | 25,518 | 26,322,240 |
| 2024-05-07 | 10.55 | 10.63 | 10.37 | 10.46 | -1.32% | 36,177 | 37,771,797 |
| 2024-05-06 | 10.45 | 10.68 | 10.36 | 10.6 | +2.42% | 49,624 | 52,319,232 |
| 2024-04-30 | 10.21 | 10.47 | 10.21 | 10.35 | +0.68% | 34,650 | 35,837,431 |
| 2024-04-29 | 10.1 | 10.35 | 10 | 10.28 | +2.29% | 56,391 | 57,703,107 |
| 2024-04-26 | 10.86 | 10.86 | 9.99 | 10.05 | +1.82% | 77,967 | 80,485,598 |
| 2024-04-25 | 10 | 10 | 9.8 | 9.87 | -0.9% | 17,676 | 17,497,506 |
| 2024-04-24 | 9.72 | 9.97 | 9.57 | 9.96 | +3.53% | 25,470 | 25,060,386 |
| 2024-04-23 | 9.62 | 9.75 | 9.55 | 9.62 | -0.21% | 20,159 | 19,438,662 |
| 2024-04-22 | 9.53 | 9.77 | 9.35 | 9.64 | +0.84% | 18,797 | 18,069,168 |
| 2024-04-19 | 9.6 | 9.7 | 9.42 | 9.56 | -1.04% | 21,355 | 20,379,564 |
| 2024-04-18 | 9.68 | 9.74 | 9.45 | 9.66 | -0.21% | 21,657 | 20,877,230 |
| 2024-04-17 | 9.37 | 9.77 | 9.29 | 9.68 | +6.37% | 34,355 | 32,948,109 |
| 2024-04-16 | 9.76 | 9.86 | 9.08 | 9.1 | -7.61% | 38,288 | 35,523,658 |
| 2024-04-15 | 10.23 | 10.3 | 9.63 | 9.85 | -3.34% | 38,027 | 37,588,537 |
| 2024-04-12 | 10.08 | 10.37 | 10.04 | 10.19 | +0.99% | 31,495 | 32,067,518 |
| 2024-04-11 | 10.14 | 10.31 | 10.06 | 10.09 | -1.46% | 30,443 | 31,011,446 |
| 2024-04-10 | 10.4 | 10.62 | 10.16 | 10.24 | -1.16% | 38,949 | 40,524,232 |
| 2024-04-09 | 10.1 | 10.41 | 10.03 | 10.36 | +3.08% | 25,569 | 26,249,706 |
| 2024-04-08 | 10.17 | 10.28 | 10 | 10.05 | -0.89% | 32,689 | 33,249,222 |
| 2024-04-03 | 10.23 | 10.29 | 10.03 | 10.14 | -0.69% | 15,978 | 16,186,090 |
| 2024-04-02 | 10.11 | 10.25 | 10.09 | 10.21 | +0.59% | 26,435 | 26,895,329 |
| 2024-04-01 | 9.94 | 10.19 | 9.77 | 10.15 | +2.53% | 32,898 | 32,939,960 |
| 2024-03-29 | 9.47 | 9.9 | 9.45 | 9.9 | +4.32% | 27,319 | 26,506,810 |
| 2024-03-28 | 9.27 | 9.82 | 9.27 | 9.49 | +1.39% | 23,346 | 22,256,837 |
| 2024-03-27 | 9.14 | 9.72 | 9.14 | 9.36 | -3.01% | 20,580 | 19,496,654 |
| 2024-03-26 | 9.62 | 9.69 | 9.54 | 9.65 | +0.42% | 19,911 | 19,139,663 |
| 2024-03-25 | 9.75 | 9.89 | 9.61 | 9.61 | -2.24% | 24,199 | 23,612,750 |
| 2024-03-22 | 10 | 10.1 | 9.78 | 9.83 | -1.5% | 25,925 | 25,609,325 |
| 2024-03-21 | 9.92 | 10.02 | 9.84 | 9.98 | +1.42% | 27,800 | 27,659,556 |
| 2024-03-20 | 9.75 | 9.88 | 9.74 | 9.84 | +0.82% | 19,588 | 19,206,359 |
| 2024-03-19 | 9.74 | 9.84 | 9.71 | 9.76 | +0.31% | 23,621 | 23,114,345 |
| 2024-03-18 | 9.72 | 9.82 | 9.6 | 9.73 | -0.41% | 32,771 | 31,734,173 |
| 2024-03-15 | 9.55 | 9.8 | 9.44 | 9.77 | +2.41% | 36,195 | 35,031,011 |
| 2024-03-14 | 9.5 | 9.71 | 9.4 | 9.54 | +0.32% | 34,929 | 33,450,938 |
| 2024-03-13 | 9.37 | 9.53 | 9.3 | 9.51 | +1.39% | 25,815 | 24,371,125 |
| 2024-03-12 | 9.29 | 9.43 | 9.24 | 9.38 | +0.97% | 26,803 | 24,984,288 |
| 2024-03-11 | 9.13 | 9.35 | 9.12 | 9.29 | +1.53% | 23,125 | 21,335,307 |
| 2024-03-08 | 8.92 | 9.25 | 8.92 | 9.15 | +1.89% | 27,494 | 25,047,013 |
| 2024-03-07 | 9.09 | 9.18 | 8.97 | 8.98 | -1.1% | 27,434 | 24,868,983 |
| 2024-03-06 | 8.92 | 9.1 | 8.8 | 9.08 | +2.25% | 29,497 | 26,612,193 |
| 2024-03-05 | 9.04 | 9.06 | 8.82 | 8.88 | -2.52% | 34,363 | 30,679,272 |
| 2024-03-04 | 9.23 | 9.23 | 8.91 | 9.11 | -0.11% | 37,588 | 33,895,037 |
| 2024-03-01 | 9.06 | 9.24 | 9 | 9.12 | +0.11% | 34,908 | 31,845,335 |
| 2024-02-29 | 8.7 | 9.12 | 8.62 | 9.11 | +3.41% | 43,015 | 38,632,010 |
| 2024-02-28 | 9.38 | 9.55 | 8.79 | 8.81 | -5.27% | 64,327 | 59,184,009 |
| 2024-02-27 | 9.12 | 9.34 | 9.1 | 9.3 | +2.2% | 40,334 | 37,289,064 |
| 2024-02-26 | 9.1 | 9.3 | 8.99 | 9.1 | +0.89% | 49,456 | 45,268,153 |
| 2024-02-23 | 8.85 | 9.07 | 8.76 | 9.02 | +1.92% | 59,883 | 53,406,209 |
| 2024-02-22 | 8.81 | 8.91 | 8.68 | 8.85 | +0.34% | 47,259 | 41,644,195 |
| 2024-02-21 | 8.7 | 8.97 | 8.56 | 8.82 | +1.61% | 60,735 | 53,471,960 |
| 2024-02-20 | 8.65 | 8.83 | 8.37 | 8.68 | +0.35% | 49,720 | 42,903,921 |
| 2024-02-19 | 8.3 | 8.74 | 8.3 | 8.65 | +3.1% | 61,347 | 52,674,553 |
| 2024-02-08 | 7.86 | 8.44 | 7.85 | 8.39 | +7.15% | 77,062 | 63,147,124 |
| 2024-02-07 | 8.19 | 8.46 | 7.61 | 7.83 | -7.34% | 96,584 | 78,258,605 |
| 2024-02-06 | 7.42 | 9 | 7.42 | 8.45 | +2.55% | 128,369 | 101,504,104 |
| 2024-02-05 | 8.25 | 8.48 | 8.24 | 8.24 | -9.95% | 31,023 | 25,608,550 |
| 2024-02-02 | 9.15 | 9.44 | 9.15 | 9.15 | -10.03% | 67,078 | 61,601,337 |
| 2024-02-01 | 11.12 | 11.12 | 10.17 | 10.17 | -10% | 78,776 | 81,304,555 |
| 2024-01-31 | 11.5 | 11.52 | 10.66 | 11.3 | -4.24% | 134,761 | 149,755,293 |
| 2024-01-30 | 11.08 | 12.1 | 11 | 11.8 | +3.6% | 196,530 | 228,682,320 |
| 2024-01-29 | 10.71 | 11.66 | 10.45 | 11.39 | +6.45% | 180,324 | 200,321,466 |
| 2024-01-26 | 10.84 | 11.1 | 10.6 | 10.7 | -1.56% | 98,110 | 106,424,231 |
| 2024-01-25 | 10.97 | 10.97 | 10.32 | 10.87 | -2.07% | 139,613 | 148,373,010 |
| 2024-01-24 | 10.38 | 11.18 | 10.3 | 11.1 | +3.54% | 171,223 | 186,615,943 |
| 2024-01-23 | 10.86 | 11 | 10.18 | 10.72 | -5.22% | 176,966 | 185,062,306 |
| 2024-01-22 | 12.11 | 12.67 | 11.08 | 11.31 | -6.61% | 223,800 | 262,982,889 |
| 2024-01-19 | 11.55 | 12.11 | 11.51 | 12.11 | +9.99% | 189,510 | 227,427,827 |
| 2024-01-18 | 9.91 | 11.01 | 9.68 | 11.01 | +9.99% | 68,504 | 72,382,203 |
| 2024-01-17 | 9.97 | 10.2 | 9.91 | 10.01 | +0.5% | 28,183 | 28,295,918 |
| 2024-01-16 | 9.92 | 10.06 | 9.75 | 9.96 | -0.5% | 17,271 | 17,041,178 |
| 2024-01-15 | 9.96 | 10.09 | 9.86 | 10.01 | +1.11% | 15,518 | 15,541,651 |
| 2024-01-12 | 10.13 | 10.13 | 9.86 | 9.9 | -1.49% | 13,627 | 13,580,508 |
| 2024-01-11 | 9.92 | 10.13 | 9.9 | 10.05 | +0.5% | 14,310 | 14,342,195 |
| 2024-01-10 | 9.97 | 10.1 | 9.85 | 10 | +0.3% | 14,724 | 14,714,592 |
| 2024-01-09 | 9.85 | 9.99 | 9.76 | 9.97 | +1.42% | 13,873 | 13,738,565 |
| 2024-01-08 | 9.95 | 10.1 | 9.8 | 9.83 | -1.11% | 19,100 | 19,020,923 |
| 2024-01-05 | 10.39 | 10.39 | 9.93 | 9.94 | -3.96% | 23,681 | 23,920,351 |
| 2024-01-04 | 10.14 | 10.39 | 10.09 | 10.35 | +2.07% | 27,169 | 27,941,443 |
| 2024-01-03 | 10.23 | 10.23 | 10.05 | 10.14 | -0.59% | 10,063 | 10,177,766 |
| 2024-01-02 | 9.99 | 10.26 | 9.99 | 10.2 | +2.31% | 17,924 | 18,259,351 |
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：