股票概览
9.24
+4.88%
+0.43
8.81
开盘价
9.37
最高价
8.81
最低价
574,381
成交量
数据更新至: 2025-03-25
技术指标
8.97
MA5 (5日均线)
8.98
MA10 (10日均线)
8.80
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 | 8.81 | 9.37 | 8.81 | 9.24 | +4.88% | 574,381 | 529,031,661 |
| 2025-03-24 | 8.88 | 8.94 | 8.66 | 8.81 | -1.01% | 248,320 | 218,425,010 |
| 2025-03-21 | 8.92 | 9.09 | 8.87 | 8.9 | -1% | 282,389 | 253,745,613 |
| 2025-03-20 | 8.92 | 9.07 | 8.84 | 8.99 | +0.9% | 225,502 | 201,572,428 |
| 2025-03-19 | 9.01 | 9.02 | 8.86 | 8.91 | -0.78% | 187,581 | 167,529,740 |
| 2025-03-18 | 9 | 9.08 | 8.95 | 8.98 | -0.22% | 182,745 | 164,556,566 |
| 2025-03-17 | 9.16 | 9.16 | 8.97 | 9 | -0.77% | 242,535 | 219,181,452 |
| 2025-03-14 | 8.9 | 9.11 | 8.9 | 9.07 | +0.89% | 388,951 | 350,992,917 |
| 2025-03-13 | 8.92 | 9.34 | 8.89 | 8.99 | +1.24% | 564,415 | 512,621,104 |
| 2025-03-12 | 8.77 | 8.98 | 8.71 | 8.88 | +1.02% | 294,200 | 260,117,190 |
| 2025-03-11 | 8.71 | 8.83 | 8.67 | 8.79 | 0% | 202,531 | 177,207,218 |
| 2025-03-10 | 8.95 | 8.95 | 8.73 | 8.79 | -1.01% | 267,934 | 235,370,521 |
| 2025-03-07 | 8.91 | 9.05 | 8.82 | 8.88 | -0.67% | 347,349 | 310,026,907 |
| 2025-03-06 | 8.93 | 9.03 | 8.81 | 8.94 | -0.67% | 457,838 | 408,475,601 |
| 2025-03-05 | 8.68 | 9.18 | 8.68 | 9 | +2.74% | 766,788 | 688,245,741 |
| 2025-03-04 | 8.89 | 8.97 | 8.61 | 8.76 | -0.57% | 976,373 | 854,209,271 |
| 2025-03-03 | 8.23 | 8.81 | 8.19 | 8.81 | +9.99% | 834,463 | 717,945,892 |
| 2025-02-28 | 8.1 | 8.12 | 8 | 8.01 | -1.35% | 120,866 | 97,427,074 |
| 2025-02-27 | 8.2 | 8.2 | 8.06 | 8.12 | -0.98% | 153,906 | 124,914,622 |
| 2025-02-26 | 8.17 | 8.26 | 8.15 | 8.2 | +0.37% | 158,556 | 129,995,273 |
| 2025-02-25 | 8.28 | 8.28 | 8.16 | 8.17 | -1.45% | 144,950 | 118,939,954 |
| 2025-02-24 | 8.2 | 8.37 | 8.2 | 8.29 | +0.73% | 212,203 | 175,904,981 |
| 2025-02-21 | 8.21 | 8.25 | 8.16 | 8.23 | +0.37% | 176,244 | 144,518,568 |
| 2025-02-20 | 8.24 | 8.27 | 8.15 | 8.2 | -0.24% | 164,224 | 134,609,299 |
| 2025-02-19 | 8.17 | 8.25 | 8.15 | 8.22 | +0.61% | 141,882 | 116,471,113 |
| 2025-02-18 | 8.32 | 8.34 | 8.13 | 8.17 | -1.8% | 158,797 | 130,786,120 |
| 2025-02-17 | 8.12 | 8.37 | 8.12 | 8.32 | +2.72% | 287,203 | 237,563,854 |
| 2025-02-14 | 8.17 | 8.18 | 8.05 | 8.1 | -0.86% | 164,116 | 132,878,238 |
| 2025-02-13 | 8.18 | 8.23 | 8.16 | 8.17 | -0.12% | 147,839 | 121,165,465 |
| 2025-02-12 | 8.18 | 8.2 | 8.13 | 8.18 | -0.12% | 107,145 | 87,526,707 |
| 2025-02-11 | 8.2 | 8.2 | 8.14 | 8.19 | -0.12% | 116,080 | 94,757,442 |
| 2025-02-10 | 8.2 | 8.26 | 8.15 | 8.2 | 0% | 160,540 | 131,608,800 |
| 2025-02-07 | 8.17 | 8.28 | 8.12 | 8.2 | +0.37% | 247,725 | 203,041,277 |
| 2025-02-06 | 8.11 | 8.18 | 8.03 | 8.17 | +1.24% | 115,066 | 93,304,296 |
| 2025-02-05 | 8.2 | 8.2 | 8.04 | 8.07 | -0.98% | 117,972 | 95,308,612 |
| 2025-01-27 | 8.28 | 8.29 | 8.12 | 8.15 | -0.61% | 126,010 | 103,151,636 |
| 2025-01-24 | 8.12 | 8.22 | 8.1 | 8.2 | +0.86% | 136,304 | 111,246,867 |
| 2025-01-23 | 8.1 | 8.23 | 8.08 | 8.13 | +0.99% | 176,487 | 143,695,060 |
| 2025-01-22 | 8.07 | 8.08 | 7.99 | 8.05 | -0.49% | 89,923 | 72,173,734 |
| 2025-01-21 | 8.07 | 8.17 | 8.06 | 8.09 | +0.62% | 128,532 | 103,997,833 |
| 2025-01-20 | 8.1 | 8.19 | 8.01 | 8.04 | -0.25% | 157,440 | 127,114,464 |
| 2025-01-17 | 8 | 8.12 | 7.95 | 8.06 | +0.62% | 135,517 | 109,038,059 |
| 2025-01-16 | 7.97 | 8.13 | 7.94 | 8.01 | +0.5% | 153,054 | 122,923,811 |
| 2025-01-15 | 8.09 | 8.09 | 7.95 | 7.97 | -1.6% | 145,085 | 116,193,097 |
| 2025-01-14 | 7.9 | 8.13 | 7.89 | 8.1 | +2.79% | 221,753 | 178,210,193 |
| 2025-01-13 | 7.95 | 7.99 | 7.84 | 7.88 | -1.62% | 151,673 | 119,678,455 |
| 2025-01-10 | 8.1 | 8.14 | 8 | 8.01 | -1.11% | 138,302 | 111,463,090 |
| 2025-01-09 | 8.24 | 8.24 | 8.08 | 8.1 | -2.06% | 147,486 | 120,078,634 |
| 2025-01-08 | 8.31 | 8.38 | 8.07 | 8.27 | -0.96% | 181,988 | 149,694,500 |
| 2025-01-07 | 8.37 | 8.4 | 8.18 | 8.35 | -0.48% | 174,689 | 144,590,457 |
| 2025-01-06 | 8.28 | 8.41 | 8.16 | 8.39 | +0.96% | 182,463 | 151,373,921 |
| 2025-01-03 | 8.56 | 8.66 | 8.26 | 8.31 | -2.81% | 269,527 | 227,842,422 |
| 2025-01-02 | 9.07 | 9.17 | 8.47 | 8.55 | -5.42% | 343,693 | 301,782,642 |
| 2024-12-31 | 9.32 | 9.42 | 9.02 | 9.04 | -3.11% | 386,796 | 356,707,066 |
| 2024-12-30 | 9.4 | 9.45 | 9.23 | 9.33 | +0.76% | 337,800 | 314,873,517 |
| 2024-12-27 | 9.01 | 9.27 | 9.01 | 9.26 | +2.77% | 345,191 | 316,711,732 |
| 2024-12-26 | 8.98 | 9.02 | 8.86 | 9.01 | 0% | 280,212 | 250,926,077 |
| 2024-12-25 | 8.74 | 9.02 | 8.66 | 9.01 | +3.44% | 465,305 | 414,352,811 |
| 2024-12-24 | 8.6 | 8.73 | 8.58 | 8.71 | +1.28% | 158,904 | 137,963,336 |
| 2024-12-23 | 8.52 | 8.7 | 8.5 | 8.6 | +0.94% | 213,129 | 183,978,059 |
| 2024-12-20 | 8.61 | 8.61 | 8.48 | 8.52 | -0.7% | 118,401 | 100,878,572 |
| 2024-12-19 | 8.49 | 8.6 | 8.44 | 8.58 | +0.12% | 96,189 | 82,024,350 |
| 2024-12-18 | 8.49 | 8.62 | 8.49 | 8.57 | +2.15% | 178,041 | 152,702,864 |
| 2024-12-17 | 8.55 | 8.56 | 8.36 | 8.39 | -1.76% | 150,300 | 127,030,798 |
| 2024-12-16 | 8.54 | 8.62 | 8.52 | 8.54 | +0.12% | 121,258 | 103,874,524 |
| 2024-12-13 | 8.71 | 8.71 | 8.51 | 8.53 | -2.51% | 191,053 | 163,969,725 |
| 2024-12-12 | 8.7 | 8.77 | 8.62 | 8.75 | +0.69% | 147,690 | 128,607,625 |
| 2024-12-11 | 8.64 | 8.7 | 8.63 | 8.69 | +0.46% | 146,221 | 126,718,339 |
| 2024-12-10 | 8.89 | 8.96 | 8.63 | 8.65 | -0.69% | 252,240 | 222,051,654 |
| 2024-12-09 | 8.79 | 8.84 | 8.66 | 8.71 | -1.14% | 140,235 | 122,673,926 |
| 2024-12-06 | 8.6 | 8.86 | 8.6 | 8.81 | +2.09% | 184,955 | 162,271,872 |
| 2024-12-05 | 8.68 | 8.7 | 8.59 | 8.63 | -0.58% | 146,832 | 126,803,919 |
| 2024-12-04 | 8.9 | 8.91 | 8.62 | 8.68 | -2.36% | 164,735 | 143,924,156 |
| 2024-12-03 | 8.88 | 8.97 | 8.8 | 8.89 | +0.34% | 155,838 | 138,293,903 |
| 2024-12-02 | 8.68 | 8.95 | 8.65 | 8.86 | +2.07% | 226,718 | 199,978,688 |
| 2024-11-29 | 8.63 | 8.77 | 8.59 | 8.68 | +0.7% | 157,601 | 136,949,980 |
| 2024-11-28 | 8.63 | 8.72 | 8.59 | 8.62 | -0.46% | 142,494 | 123,182,123 |
| 2024-11-27 | 8.49 | 8.66 | 8.38 | 8.66 | +1.64% | 191,143 | 162,932,588 |
| 2024-11-26 | 8.53 | 8.6 | 8.46 | 8.52 | -0.12% | 146,353 | 124,703,280 |
| 2024-11-25 | 8.7 | 8.77 | 8.44 | 8.53 | -3.07% | 309,035 | 264,660,985 |
| 2024-11-22 | 9.3 | 9.43 | 8.78 | 8.8 | -4.66% | 442,710 | 401,704,429 |
| 2024-11-21 | 8.98 | 9.28 | 8.96 | 9.23 | +2.21% | 339,211 | 311,107,024 |
| 2024-11-20 | 8.98 | 9.05 | 8.92 | 9.03 | +0.11% | 183,720 | 164,792,388 |
| 2024-11-19 | 9.02 | 9.04 | 8.81 | 9.02 | -0.77% | 317,401 | 282,992,978 |
| 2024-11-18 | 9.09 | 9.44 | 8.95 | 9.09 | +1% | 447,585 | 411,009,902 |
| 2024-11-15 | 9.03 | 9.18 | 8.96 | 9 | -0.88% | 230,468 | 208,516,306 |
| 2024-11-14 | 9.2 | 9.38 | 9 | 9.08 | -1.94% | 257,061 | 235,868,937 |
| 2024-11-13 | 9.14 | 9.42 | 9.14 | 9.26 | +0.54% | 292,309 | 271,126,691 |
| 2024-11-12 | 9.62 | 9.67 | 9.13 | 9.21 | -4.06% | 470,061 | 439,743,441 |
| 2024-11-11 | 9.41 | 9.63 | 9.33 | 9.6 | +1.27% | 334,890 | 317,286,122 |
| 2024-11-08 | 9.55 | 9.87 | 9.41 | 9.48 | +0.42% | 512,401 | 489,444,583 |
| 2024-11-07 | 9 | 9.47 | 8.98 | 9.44 | +3.74% | 529,407 | 492,107,477 |
| 2024-11-06 | 9.07 | 9.33 | 8.92 | 9.1 | +0.55% | 425,127 | 387,212,962 |
| 2024-11-05 | 9.02 | 9.06 | 8.95 | 9.05 | +0.22% | 434,155 | 390,850,537 |
| 2024-11-04 | 8.75 | 9.06 | 8.64 | 9.03 | +3.2% | 456,083 | 405,323,844 |
| 2024-11-01 | 8.48 | 8.94 | 8.48 | 8.75 | +2.46% | 557,708 | 488,305,729 |
| 2024-10-31 | 8.6 | 8.68 | 8.49 | 8.54 | -1.04% | 314,642 | 269,616,189 |
| 2024-10-30 | 8.54 | 8.72 | 8.51 | 8.63 | +0.47% | 194,449 | 167,538,322 |
| 2024-10-29 | 8.8 | 8.87 | 8.58 | 8.59 | -2.5% | 281,328 | 244,024,506 |
| 2024-10-28 | 8.63 | 8.86 | 8.57 | 8.81 | +2.2% | 375,047 | 326,674,130 |
| 2024-10-25 | 8.6 | 8.67 | 8.58 | 8.62 | -0.12% | 228,243 | 196,830,586 |
| 2024-10-24 | 8.88 | 8.92 | 8.59 | 8.63 | -2.6% | 314,604 | 272,801,972 |
| 2024-10-23 | 8.79 | 9.01 | 8.66 | 8.86 | +2.31% | 503,465 | 446,338,311 |
| 2024-10-22 | 8.42 | 8.74 | 8.41 | 8.66 | +2.12% | 446,867 | 385,721,371 |
| 2024-10-21 | 8.49 | 8.53 | 8.35 | 8.48 | +0.71% | 361,685 | 305,036,238 |
| 2024-10-18 | 8.2 | 8.51 | 8.1 | 8.42 | +1.32% | 407,545 | 338,396,636 |
| 2024-10-17 | 8.43 | 8.68 | 8.3 | 8.31 | +0.24% | 416,089 | 352,753,352 |
| 2024-10-16 | 8.21 | 8.37 | 8.2 | 8.29 | -0.24% | 224,788 | 186,164,352 |
| 2024-10-15 | 8.46 | 8.59 | 8.3 | 8.31 | -2.69% | 338,857 | 285,364,321 |
| 2024-10-14 | 8.26 | 8.59 | 8.26 | 8.54 | +4.27% | 487,263 | 412,669,515 |
| 2024-10-11 | 8.57 | 8.6 | 8.1 | 8.19 | -5.1% | 695,889 | 579,557,396 |
| 2024-10-10 | 8.02 | 8.82 | 8.01 | 8.63 | +7.61% | 968,283 | 834,648,498 |
| 2024-10-09 | 8.55 | 8.55 | 8.01 | 8.02 | -7.92% | 575,299 | 473,291,739 |
| 2024-10-08 | 9.14 | 9.14 | 8.25 | 8.71 | +4.81% | 876,288 | 762,777,039 |
| 2024-09-30 | 7.96 | 8.38 | 7.88 | 8.31 | +8.06% | 623,338 | 507,151,697 |
| 2024-09-27 | 7.6 | 7.7 | 7.5 | 7.69 | +2.26% | 205,867 | 156,994,177 |
| 2024-09-26 | 7.21 | 7.53 | 7.19 | 7.52 | +4.16% | 227,840 | 167,844,708 |
| 2024-09-25 | 7.25 | 7.43 | 7.21 | 7.22 | +0.42% | 265,551 | 194,923,623 |
| 2024-09-24 | 6.99 | 7.2 | 6.99 | 7.19 | +3.01% | 191,606 | 136,225,251 |
| 2024-09-23 | 6.92 | 7.01 | 6.87 | 6.98 | +0.87% | 96,804 | 67,396,919 |
| 2024-09-20 | 6.94 | 6.98 | 6.87 | 6.92 | -0.86% | 118,964 | 82,271,534 |
| 2024-09-19 | 6.85 | 6.99 | 6.83 | 6.98 | +2.2% | 132,001 | 91,527,818 |
| 2024-09-18 | 6.82 | 6.86 | 6.69 | 6.83 | +0.15% | 108,828 | 73,842,142 |
| 2024-09-13 | 6.88 | 6.9 | 6.81 | 6.82 | -0.58% | 96,377 | 66,049,749 |
| 2024-09-12 | 6.81 | 6.9 | 6.81 | 6.86 | +0.88% | 114,098 | 78,382,280 |
| 2024-09-11 | 6.88 | 6.89 | 6.77 | 6.8 | -1.59% | 105,994 | 72,151,026 |
| 2024-09-10 | 6.85 | 6.94 | 6.74 | 6.91 | +1.02% | 152,754 | 104,583,719 |
| 2024-09-09 | 6.83 | 6.85 | 6.71 | 6.84 | -0.44% | 167,513 | 113,520,207 |
| 2024-09-06 | 6.94 | 6.98 | 6.86 | 6.87 | -1.01% | 146,186 | 101,258,202 |
| 2024-09-05 | 6.98 | 7 | 6.88 | 6.94 | -0.72% | 181,370 | 125,627,031 |
| 2024-09-04 | 7.12 | 7.12 | 6.95 | 6.99 | -2.51% | 203,630 | 142,938,513 |
| 2024-09-03 | 7.27 | 7.33 | 7.08 | 7.17 | -1.78% | 217,839 | 156,318,632 |
| 2024-09-02 | 7.53 | 7.59 | 7.28 | 7.3 | -3.44% | 272,033 | 201,969,744 |
| 2024-08-30 | 7.51 | 7.63 | 7.38 | 7.56 | +0.8% | 241,527 | 182,481,937 |
| 2024-08-29 | 7.65 | 7.68 | 7.46 | 7.5 | -2.22% | 266,605 | 200,665,425 |
| 2024-08-28 | 7.67 | 7.76 | 7.66 | 7.67 | -0.65% | 122,656 | 94,366,024 |
| 2024-08-27 | 7.8 | 7.83 | 7.65 | 7.72 | -1.4% | 172,754 | 133,254,449 |
| 2024-08-26 | 7.87 | 7.94 | 7.76 | 7.83 | -0.38% | 128,564 | 100,807,020 |
| 2024-08-23 | 7.85 | 8.03 | 7.76 | 7.86 | -0.13% | 186,435 | 147,002,911 |
| 2024-08-22 | 7.75 | 7.9 | 7.72 | 7.87 | +1.55% | 177,625 | 139,103,073 |
| 2024-08-21 | 7.93 | 7.98 | 7.74 | 7.75 | -3% | 229,171 | 179,082,779 |
| 2024-08-20 | 8.44 | 8.45 | 7.9 | 7.99 | -4.2% | 493,868 | 397,821,840 |
| 2024-08-19 | 8.22 | 8.37 | 8.21 | 8.34 | +0.97% | 169,349 | 140,655,593 |
| 2024-08-16 | 8.3 | 8.37 | 8.2 | 8.26 | -0.36% | 216,653 | 179,268,639 |
| 2024-08-15 | 8 | 8.37 | 7.96 | 8.29 | +3.37% | 320,537 | 263,265,306 |
| 2024-08-14 | 7.82 | 8.05 | 7.81 | 8.02 | +2.56% | 179,346 | 142,733,553 |
| 2024-08-13 | 7.75 | 7.82 | 7.74 | 7.82 | +0.64% | 79,586 | 61,917,262 |
| 2024-08-12 | 7.8 | 7.88 | 7.72 | 7.77 | -0.38% | 95,974 | 74,981,339 |
| 2024-08-09 | 7.8 | 7.91 | 7.8 | 7.8 | +0.13% | 98,191 | 77,099,304 |
| 2024-08-08 | 7.81 | 7.83 | 7.7 | 7.79 | -0.38% | 100,732 | 78,243,419 |
| 2024-08-07 | 7.85 | 7.9 | 7.8 | 7.82 | -0.76% | 129,839 | 101,979,486 |
| 2024-08-06 | 7.99 | 8.02 | 7.79 | 7.88 | 0% | 185,115 | 145,794,461 |
| 2024-08-05 | 8.02 | 8.12 | 7.88 | 7.88 | -2.35% | 186,829 | 149,449,837 |
| 2024-08-02 | 8.08 | 8.2 | 8.06 | 8.07 | -0.86% | 168,913 | 137,311,851 |
| 2024-08-01 | 7.92 | 8.16 | 7.92 | 8.14 | +1.5% | 290,553 | 235,273,310 |
| 2024-07-31 | 7.85 | 8.05 | 7.82 | 8.02 | +1.91% | 252,760 | 200,942,630 |
| 2024-07-30 | 7.75 | 7.92 | 7.67 | 7.87 | +1.29% | 179,342 | 140,039,255 |
| 2024-07-29 | 7.63 | 7.8 | 7.62 | 7.77 | +1.7% | 141,312 | 109,362,178 |
| 2024-07-26 | 7.57 | 7.64 | 7.48 | 7.64 | +0.53% | 144,077 | 109,144,861 |
| 2024-07-25 | 7.64 | 7.71 | 7.58 | 7.6 | -0.52% | 111,090 | 84,733,820 |
| 2024-07-24 | 7.57 | 7.74 | 7.54 | 7.64 | +0.79% | 163,410 | 125,033,149 |
| 2024-07-23 | 7.75 | 7.79 | 7.57 | 7.58 | -2.7% | 181,486 | 139,029,422 |
| 2024-07-22 | 7.95 | 7.96 | 7.72 | 7.79 | -2.5% | 287,914 | 224,207,522 |
| 2024-07-19 | 7.98 | 8.08 | 7.93 | 7.99 | -0.13% | 125,153 | 100,167,647 |
| 2024-07-18 | 8.02 | 8.06 | 7.9 | 8 | -0.87% | 171,675 | 137,153,208 |
| 2024-07-17 | 8.02 | 8.14 | 8.01 | 8.07 | 0% | 174,924 | 141,283,171 |
| 2024-07-16 | 8.13 | 8.18 | 8.01 | 8.07 | -0.86% | 166,070 | 133,986,420 |
| 2024-07-15 | 8 | 8.18 | 7.85 | 8.14 | +1.88% | 246,064 | 197,466,975 |
| 2024-07-12 | 7.99 | 8.17 | 7.97 | 7.99 | -0.13% | 221,552 | 178,349,944 |
| 2024-07-11 | 7.84 | 8.02 | 7.83 | 8 | +2.96% | 193,050 | 153,066,260 |
| 2024-07-10 | 7.97 | 8.02 | 7.75 | 7.77 | -3.12% | 229,850 | 180,797,591 |
| 2024-07-09 | 7.96 | 8.03 | 7.77 | 8.02 | +0.25% | 272,395 | 215,789,758 |
| 2024-07-08 | 7.97 | 8.02 | 7.84 | 8 | -0.37% | 210,053 | 166,942,233 |
| 2024-07-05 | 8.07 | 8.11 | 7.8 | 8.03 | -0.99% | 337,122 | 267,782,015 |
| 2024-07-04 | 8.13 | 8.24 | 8.09 | 8.11 | -0.37% | 214,599 | 174,910,538 |
| 2024-07-03 | 8.38 | 8.42 | 8.08 | 8.14 | -2.98% | 346,384 | 284,662,633 |
| 2024-07-02 | 8.46 | 8.49 | 8.31 | 8.39 | -1.41% | 256,029 | 214,453,368 |
| 2024-07-01 | 8.1 | 8.53 | 8.09 | 8.51 | +5.19% | 424,083 | 355,645,247 |
| 2024-06-28 | 7.98 | 8.29 | 7.96 | 8.09 | +1.63% | 289,447 | 235,394,194 |
| 2024-06-27 | 8.12 | 8.17 | 7.96 | 7.96 | -2.45% | 201,241 | 161,474,039 |
| 2024-06-26 | 7.95 | 8.21 | 7.91 | 8.16 | +2.51% | 196,379 | 158,622,806 |
| 2024-06-25 | 8.07 | 8.12 | 7.93 | 7.96 | -1.85% | 234,065 | 187,661,392 |
| 2024-06-24 | 8.28 | 8.35 | 8.09 | 8.11 | -2.87% | 233,746 | 190,785,215 |
| 2024-06-21 | 8.23 | 8.4 | 8.17 | 8.35 | +1.95% | 225,967 | 187,955,382 |
| 2024-06-20 | 8.3 | 8.32 | 8.16 | 8.19 | -0.97% | 167,755 | 138,051,461 |
| 2024-06-19 | 8.39 | 8.5 | 8.26 | 8.27 | -1.55% | 179,774 | 150,353,018 |
| 2024-06-18 | 8.39 | 8.45 | 8.29 | 8.4 | +0.12% | 199,938 | 167,373,929 |
| 2024-06-17 | 8.03 | 8.41 | 7.99 | 8.39 | +4.09% | 389,927 | 323,502,188 |
| 2024-06-14 | 8.17 | 8.27 | 8.04 | 8.06 | -1.71% | 221,269 | 180,003,173 |
| 2024-06-13 | 8.07 | 8.3 | 8.06 | 8.2 | +1.11% | 230,812 | 189,101,371 |
| 2024-06-12 | 8.07 | 8.16 | 7.99 | 8.11 | -0.37% | 203,392 | 164,155,922 |
| 2024-06-11 | 8.16 | 8.22 | 7.97 | 8.14 | -0.12% | 312,540 | 253,282,033 |
| 2024-06-07 | 8.1 | 8.21 | 8.03 | 8.15 | +0.37% | 299,594 | 243,180,330 |
| 2024-06-06 | 8.34 | 8.45 | 8.08 | 8.12 | -2.52% | 455,075 | 376,484,833 |
| 2024-06-05 | 8.22 | 8.52 | 8.2 | 8.33 | +1.59% | 484,287 | 405,451,464 |
| 2024-06-04 | 8.13 | 8.24 | 8.09 | 8.2 | +0.24% | 301,025 | 246,113,471 |
| 2024-06-03 | 7.96 | 8.19 | 7.93 | 8.18 | +2.38% | 552,430 | 449,425,925 |
| 2024-05-31 | 7.71 | 8.01 | 7.67 | 7.99 | +4.17% | 422,035 | 333,805,967 |
| 2024-05-30 | 7.79 | 7.8 | 7.66 | 7.67 | -1.67% | 185,930 | 143,499,896 |
| 2024-05-29 | 7.75 | 7.89 | 7.67 | 7.8 | +0.39% | 247,214 | 192,440,053 |
| 2024-05-28 | 7.72 | 7.93 | 7.65 | 7.77 | +0.52% | 265,552 | 206,457,604 |
| 2024-05-27 | 7.66 | 7.73 | 7.58 | 7.73 | +1.05% | 158,281 | 121,066,557 |
| 2024-05-24 | 7.61 | 7.78 | 7.61 | 7.65 | +0.39% | 170,939 | 131,643,408 |
| 2024-05-23 | 7.78 | 7.79 | 7.6 | 7.62 | -1.93% | 186,377 | 143,136,644 |
| 2024-05-22 | 7.83 | 7.87 | 7.76 | 7.77 | -0.77% | 182,537 | 142,683,900 |
| 2024-05-21 | 7.88 | 7.92 | 7.82 | 7.83 | -0.76% | 122,098 | 95,964,661 |
| 2024-05-20 | 7.95 | 8.02 | 7.87 | 7.89 | -0.75% | 182,372 | 144,551,625 |
| 2024-05-17 | 7.9 | 7.96 | 7.83 | 7.95 | +0.63% | 151,718 | 119,528,228 |
| 2024-05-16 | 7.9 | 8.05 | 7.84 | 7.9 | +0.13% | 184,673 | 146,755,101 |
| 2024-05-15 | 8.1 | 8.12 | 7.89 | 7.89 | -2.59% | 197,394 | 157,424,717 |
| 2024-05-14 | 7.95 | 8.1 | 7.94 | 8.1 | +1.38% | 236,656 | 190,274,994 |
| 2024-05-13 | 7.97 | 8.04 | 7.87 | 7.99 | +0.25% | 193,172 | 153,946,484 |
| 2024-05-10 | 7.95 | 7.98 | 7.84 | 7.97 | +0.38% | 184,849 | 146,292,118 |
| 2024-05-09 | 7.68 | 7.94 | 7.68 | 7.94 | +3.12% | 219,836 | 172,459,814 |
| 2024-05-08 | 7.85 | 7.86 | 7.7 | 7.7 | -2.28% | 151,755 | 117,535,935 |
| 2024-05-07 | 7.86 | 7.96 | 7.82 | 7.88 | +0.13% | 221,588 | 174,683,656 |
| 2024-05-06 | 7.81 | 7.92 | 7.8 | 7.87 | +1.29% | 226,337 | 178,108,047 |
| 2024-04-30 | 7.81 | 7.85 | 7.68 | 7.77 | -0.38% | 260,617 | 202,199,136 |
| 2024-04-29 | 7.58 | 7.8 | 7.51 | 7.8 | +2.36% | 323,698 | 248,154,745 |
| 2024-04-26 | 7.58 | 7.65 | 7.55 | 7.62 | +0.26% | 264,264 | 200,712,565 |
| 2024-04-25 | 7.66 | 7.69 | 7.54 | 7.6 | -1.43% | 202,815 | 154,556,579 |
| 2024-04-24 | 7.62 | 7.71 | 7.61 | 7.71 | +0.92% | 257,610 | 197,123,941 |
| 2024-04-23 | 7.88 | 7.94 | 7.6 | 7.64 | -3.41% | 477,829 | 369,454,782 |
| 2024-04-22 | 7.96 | 8.24 | 7.89 | 7.91 | +0.38% | 679,893 | 548,479,030 |
| 2024-04-19 | 7.67 | 8.07 | 7.65 | 7.88 | +2.2% | 571,801 | 453,433,050 |
| 2024-04-18 | 7.82 | 7.84 | 7.67 | 7.71 | -1.53% | 507,485 | 393,458,011 |
| 2024-04-17 | 7.38 | 7.85 | 7.29 | 7.83 | +5.24% | 724,522 | 552,060,389 |
| 2024-04-16 | 7.35 | 7.74 | 7.31 | 7.44 | +0.68% | 716,772 | 541,865,282 |
| 2024-04-15 | 7.15 | 7.44 | 7.01 | 7.39 | +4.53% | 398,702 | 291,700,501 |
| 2024-04-12 | 7.14 | 7.17 | 7.07 | 7.07 | -1.12% | 123,920 | 88,168,825 |
| 2024-04-11 | 7.06 | 7.23 | 7.03 | 7.15 | +1.13% | 146,983 | 105,223,162 |
| 2024-04-10 | 7.17 | 7.21 | 7.05 | 7.07 | -1.53% | 115,335 | 82,146,002 |
| 2024-04-09 | 7.27 | 7.29 | 7.15 | 7.18 | -1.24% | 142,266 | 102,402,097 |
| 2024-04-08 | 7.15 | 7.37 | 7.11 | 7.27 | +1.25% | 209,993 | 152,567,412 |
| 2024-04-03 | 7.25 | 7.26 | 7.15 | 7.18 | -0.69% | 105,513 | 75,890,231 |
| 2024-04-02 | 7.23 | 7.26 | 7.18 | 7.23 | 0% | 104,611 | 75,573,863 |
| 2024-04-01 | 7.18 | 7.26 | 7.17 | 7.23 | +1.12% | 132,830 | 95,832,675 |
| 2024-03-29 | 7.05 | 7.17 | 7.03 | 7.15 | +1.56% | 148,999 | 106,044,239 |
| 2024-03-28 | 6.95 | 7.09 | 6.9 | 7.04 | +1.15% | 139,463 | 98,038,775 |
| 2024-03-27 | 7.11 | 7.16 | 6.96 | 6.96 | -2.25% | 160,445 | 112,991,057 |
| 2024-03-26 | 7.1 | 7.14 | 7.05 | 7.12 | +0.14% | 144,138 | 102,205,263 |
| 2024-03-25 | 7.22 | 7.25 | 7.1 | 7.11 | -2.07% | 196,729 | 141,282,946 |
| 2024-03-22 | 7.38 | 7.45 | 7.22 | 7.26 | -2.02% | 216,557 | 158,033,439 |
| 2024-03-21 | 7.45 | 7.49 | 7.3 | 7.41 | -0.4% | 317,709 | 235,076,583 |
| 2024-03-20 | 7.15 | 7.45 | 7.12 | 7.44 | +4.2% | 427,254 | 312,544,614 |
| 2024-03-19 | 7.25 | 7.28 | 7.13 | 7.14 | -1.92% | 176,978 | 127,192,931 |
| 2024-03-18 | 7.14 | 7.31 | 7.14 | 7.28 | +2.25% | 225,534 | 163,507,736 |
| 2024-03-15 | 7.12 | 7.14 | 7.06 | 7.12 | -0.14% | 137,870 | 97,754,488 |
| 2024-03-14 | 7.16 | 7.22 | 7.11 | 7.13 | -0.28% | 154,828 | 111,020,873 |
| 2024-03-13 | 7.23 | 7.23 | 7.13 | 7.15 | -1.11% | 153,642 | 110,140,729 |
| 2024-03-12 | 7.28 | 7.31 | 7.18 | 7.23 | -0.69% | 180,035 | 130,027,808 |
| 2024-03-11 | 7.23 | 7.33 | 7.2 | 7.28 | +0.83% | 167,477 | 121,569,365 |
| 2024-03-08 | 7.14 | 7.24 | 7.11 | 7.22 | +0.7% | 134,164 | 96,320,321 |
| 2024-03-07 | 7.24 | 7.32 | 7.17 | 7.17 | -1.65% | 229,729 | 166,604,086 |
| 2024-03-06 | 7.17 | 7.37 | 7.1 | 7.29 | +1.39% | 279,238 | 203,027,245 |
| 2024-03-05 | 7.18 | 7.22 | 7.12 | 7.19 | 0% | 148,539 | 106,474,818 |
| 2024-03-04 | 7.26 | 7.3 | 7.08 | 7.19 | -0.69% | 200,384 | 143,560,370 |
| 2024-03-01 | 7.2 | 7.3 | 7.16 | 7.24 | +0.28% | 186,141 | 134,420,200 |
| 2024-02-29 | 7.01 | 7.24 | 7.01 | 7.22 | +2.12% | 249,796 | 177,603,431 |
| 2024-02-28 | 7.1 | 7.28 | 7.05 | 7.07 | -0.14% | 318,348 | 227,809,244 |
| 2024-02-27 | 6.99 | 7.08 | 6.97 | 7.08 | +1% | 133,158 | 93,519,386 |
| 2024-02-26 | 7.08 | 7.08 | 7 | 7.01 | -0.99% | 167,054 | 117,624,508 |
| 2024-02-23 | 7.09 | 7.12 | 6.99 | 7.08 | -0.28% | 173,974 | 122,648,245 |
| 2024-02-22 | 7.01 | 7.1 | 6.98 | 7.1 | +0.57% | 174,221 | 122,715,267 |
| 2024-02-21 | 6.97 | 7.2 | 6.94 | 7.06 | +0.71% | 245,595 | 174,584,252 |
| 2024-02-20 | 7.04 | 7.05 | 6.95 | 7.01 | -0.28% | 152,192 | 106,504,973 |
| 2024-02-19 | 7.06 | 7.08 | 6.95 | 7.03 | 0% | 218,317 | 152,933,383 |
| 2024-02-08 | 7.1 | 7.28 | 6.92 | 7.03 | -0.99% | 349,866 | 249,041,022 |
| 2024-02-07 | 6.65 | 7.13 | 6.65 | 7.1 | +6.45% | 370,561 | 256,598,580 |
| 2024-02-06 | 6.15 | 6.72 | 6.09 | 6.67 | +6.72% | 262,861 | 169,106,099 |
| 2024-02-05 | 6.4 | 6.45 | 6.05 | 6.25 | -3.99% | 302,808 | 189,678,196 |
| 2024-02-02 | 6.6 | 6.82 | 6.34 | 6.51 | -1.36% | 268,534 | 176,662,687 |
| 2024-02-01 | 6.76 | 6.77 | 6.55 | 6.6 | -2.94% | 211,352 | 140,622,167 |
| 2024-01-31 | 6.88 | 6.99 | 6.7 | 6.8 | -2.02% | 262,661 | 179,545,311 |
| 2024-01-30 | 7.01 | 7.14 | 6.9 | 6.94 | -2.12% | 279,737 | 196,977,872 |
| 2024-01-29 | 6.97 | 7.4 | 6.96 | 7.09 | +2.16% | 596,384 | 428,102,356 |
| 2024-01-26 | 7 | 7.07 | 6.89 | 6.94 | -1.14% | 242,506 | 168,840,668 |
| 2024-01-25 | 6.57 | 7.03 | 6.53 | 7.02 | +6.69% | 341,849 | 234,765,209 |
| 2024-01-24 | 6.25 | 6.58 | 6.23 | 6.58 | +5.62% | 176,910 | 113,032,329 |
| 2024-01-23 | 6.15 | 6.27 | 6.07 | 6.23 | +1.47% | 93,210 | 57,692,471 |
| 2024-01-22 | 6.45 | 6.48 | 6.07 | 6.14 | -5.25% | 144,681 | 91,011,323 |
| 2024-01-19 | 6.56 | 6.57 | 6.46 | 6.48 | -1.67% | 88,876 | 57,934,530 |
| 2024-01-18 | 6.68 | 6.68 | 6.36 | 6.59 | -1.79% | 238,341 | 154,862,357 |
| 2024-01-17 | 6.82 | 6.88 | 6.7 | 6.71 | -2.04% | 79,939 | 54,355,867 |
| 2024-01-16 | 6.86 | 6.91 | 6.78 | 6.85 | -0.29% | 84,670 | 57,945,808 |
| 2024-01-15 | 6.88 | 6.93 | 6.82 | 6.87 | -0.43% | 79,121 | 54,444,759 |
| 2024-01-12 | 6.83 | 6.97 | 6.82 | 6.9 | +1.02% | 112,717 | 77,864,931 |
| 2024-01-11 | 6.79 | 6.87 | 6.74 | 6.83 | +0.44% | 96,268 | 65,532,057 |
| 2024-01-10 | 6.88 | 6.91 | 6.8 | 6.8 | -1.59% | 93,978 | 64,217,280 |
| 2024-01-09 | 6.9 | 6.94 | 6.85 | 6.91 | 0% | 94,669 | 65,286,659 |
| 2024-01-08 | 6.99 | 7.02 | 6.91 | 6.91 | -1.43% | 108,204 | 75,247,656 |
| 2024-01-05 | 7.06 | 7.09 | 6.98 | 7.01 | -0.71% | 131,172 | 92,213,857 |
| 2024-01-04 | 7.19 | 7.19 | 7 | 7.06 | -1.26% | 168,950 | 119,426,956 |
| 2024-01-03 | 7.07 | 7.23 | 7.06 | 7.15 | +1.56% | 301,250 | 215,688,512 |
| 2024-01-02 | 7 | 7.12 | 6.96 | 7.04 | +1.59% | 254,158 | 179,020,188 |
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：