股票概览
8.15
+1.12%
+0.09
8.04
开盘价
8.15
最高价
8.03
最低价
151,272
成交量
数据更新至: 2025-03-25
技术指标
8.10
MA5 (5日均线)
8.08
MA10 (10日均线)
8.06
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 | 8.04 | 8.15 | 8.03 | 8.15 | +1.12% | 151,272 | 122,599,724 |
| 2025-03-24 | 8.04 | 8.1 | 8.01 | 8.06 | +0.25% | 152,099 | 122,338,839 |
| 2025-03-21 | 8.13 | 8.17 | 8.04 | 8.04 | -1.11% | 189,019 | 152,980,642 |
| 2025-03-20 | 8.09 | 8.14 | 8.06 | 8.13 | +0.25% | 187,767 | 152,262,704 |
| 2025-03-19 | 8.01 | 8.12 | 7.99 | 8.11 | +1.12% | 269,193 | 217,326,418 |
| 2025-03-18 | 8.05 | 8.06 | 8 | 8.02 | -0.5% | 166,087 | 133,158,000 |
| 2025-03-17 | 8.04 | 8.08 | 8.02 | 8.06 | +0.37% | 146,307 | 117,782,446 |
| 2025-03-14 | 8.05 | 8.11 | 8.02 | 8.03 | -0.5% | 255,380 | 205,482,670 |
| 2025-03-13 | 8.1 | 8.13 | 8.04 | 8.07 | -0.37% | 176,328 | 142,457,676 |
| 2025-03-12 | 8.13 | 8.13 | 8.03 | 8.1 | -0.49% | 143,674 | 116,209,592 |
| 2025-03-11 | 8 | 8.14 | 7.98 | 8.14 | +1.62% | 154,511 | 124,478,684 |
| 2025-03-10 | 8.06 | 8.07 | 8 | 8.01 | -0.5% | 98,297 | 78,841,156 |
| 2025-03-07 | 8.11 | 8.17 | 8.05 | 8.05 | -0.74% | 142,535 | 115,304,159 |
| 2025-03-06 | 8.19 | 8.22 | 8.09 | 8.11 | -0.98% | 153,504 | 124,768,969 |
| 2025-03-05 | 8.02 | 8.24 | 8.01 | 8.19 | +2.12% | 309,393 | 252,084,128 |
| 2025-03-04 | 7.97 | 8.07 | 7.95 | 8.02 | +0.5% | 119,988 | 96,358,440 |
| 2025-03-03 | 7.98 | 8.02 | 7.92 | 7.98 | 0% | 155,354 | 123,795,611 |
| 2025-02-28 | 8 | 8.06 | 7.97 | 7.98 | -0.25% | 172,437 | 138,257,067 |
| 2025-02-27 | 7.95 | 8.02 | 7.88 | 8 | +0.88% | 189,056 | 150,720,593 |
| 2025-02-26 | 7.96 | 8.04 | 7.92 | 7.93 | +0.13% | 183,012 | 145,714,799 |
| 2025-02-25 | 8.01 | 8.03 | 7.92 | 7.92 | -1.25% | 210,020 | 167,038,280 |
| 2025-02-24 | 8.02 | 8.07 | 8.01 | 8.02 | -0.25% | 148,220 | 119,082,262 |
| 2025-02-21 | 8.18 | 8.18 | 8.01 | 8.04 | -1.47% | 315,045 | 253,554,632 |
| 2025-02-20 | 8.04 | 8.18 | 8.03 | 8.16 | +1.37% | 307,710 | 250,157,618 |
| 2025-02-19 | 8.06 | 8.11 | 8.02 | 8.05 | -0.25% | 211,453 | 170,296,063 |
| 2025-02-18 | 8.06 | 8.15 | 8.04 | 8.07 | +0.12% | 244,963 | 198,219,183 |
| 2025-02-17 | 8.07 | 8.09 | 8.01 | 8.06 | -0.25% | 186,956 | 150,250,299 |
| 2025-02-14 | 8.12 | 8.13 | 8.03 | 8.08 | -0.12% | 201,914 | 162,825,628 |
| 2025-02-13 | 8.17 | 8.24 | 8.09 | 8.09 | -1.34% | 182,299 | 148,381,155 |
| 2025-02-12 | 8.15 | 8.21 | 8.08 | 8.2 | +0.37% | 179,181 | 146,057,875 |
| 2025-02-11 | 8.05 | 8.22 | 8.05 | 8.17 | +1.36% | 272,141 | 221,939,926 |
| 2025-02-10 | 8.09 | 8.1 | 8.04 | 8.06 | -0.12% | 207,543 | 167,509,450 |
| 2025-02-07 | 8.17 | 8.21 | 8.04 | 8.07 | -1.59% | 416,738 | 337,090,437 |
| 2025-02-06 | 8.18 | 8.26 | 8.09 | 8.2 | +0.24% | 216,064 | 176,221,490 |
| 2025-02-05 | 8.35 | 8.38 | 8.17 | 8.18 | -2.04% | 150,792 | 124,613,724 |
| 2025-01-27 | 8.2 | 8.45 | 8.2 | 8.35 | +1.71% | 217,255 | 181,432,709 |
| 2025-01-24 | 8.17 | 8.23 | 8.04 | 8.21 | +0.61% | 157,131 | 128,123,912 |
| 2025-01-23 | 7.98 | 8.22 | 7.98 | 8.16 | +2.77% | 284,039 | 230,865,509 |
| 2025-01-22 | 8.05 | 8.09 | 7.92 | 7.94 | -1.61% | 156,910 | 125,101,920 |
| 2025-01-21 | 8.12 | 8.14 | 8.05 | 8.07 | -0.49% | 145,102 | 117,293,270 |
| 2025-01-20 | 8.18 | 8.2 | 8.07 | 8.11 | -0.73% | 174,243 | 141,645,077 |
| 2025-01-17 | 8.23 | 8.26 | 8.15 | 8.17 | -0.97% | 126,051 | 103,306,565 |
| 2025-01-16 | 8.3 | 8.3 | 8.13 | 8.25 | +0.61% | 150,431 | 123,696,307 |
| 2025-01-15 | 8.12 | 8.28 | 8.11 | 8.2 | +0.74% | 182,149 | 149,660,073 |
| 2025-01-14 | 8.04 | 8.19 | 8.03 | 8.14 | +1.24% | 162,856 | 132,103,056 |
| 2025-01-13 | 8.12 | 8.14 | 7.92 | 8.04 | -1.71% | 267,502 | 214,850,271 |
| 2025-01-10 | 8.22 | 8.28 | 8.1 | 8.18 | -0.73% | 165,615 | 135,717,366 |
| 2025-01-09 | 8.34 | 8.34 | 8.19 | 8.24 | -1.2% | 158,299 | 130,631,063 |
| 2025-01-08 | 8.27 | 8.35 | 8.2 | 8.34 | +0.85% | 194,134 | 161,058,264 |
| 2025-01-07 | 8.21 | 8.28 | 8.13 | 8.27 | 0% | 164,220 | 134,864,231 |
| 2025-01-06 | 8.08 | 8.3 | 7.91 | 8.27 | +1.97% | 347,419 | 282,333,410 |
| 2025-01-03 | 8.35 | 8.37 | 8.1 | 8.11 | -2.29% | 329,399 | 268,773,777 |
| 2025-01-02 | 8.51 | 8.57 | 8.24 | 8.3 | -2.47% | 473,365 | 396,276,910 |
| 2024-12-31 | 8.59 | 8.69 | 8.51 | 8.51 | -1.05% | 320,951 | 275,735,497 |
| 2024-12-30 | 8.49 | 8.63 | 8.4 | 8.6 | +1.18% | 278,344 | 237,659,383 |
| 2024-12-27 | 8.45 | 8.52 | 8.29 | 8.5 | +0.24% | 236,918 | 199,147,017 |
| 2024-12-26 | 8.49 | 8.49 | 8.34 | 8.48 | 0% | 214,502 | 180,633,837 |
| 2024-12-25 | 8.42 | 8.6 | 8.39 | 8.48 | +0.59% | 316,840 | 268,867,220 |
| 2024-12-24 | 8.3 | 8.45 | 8.22 | 8.43 | +1.57% | 261,878 | 218,936,360 |
| 2024-12-23 | 8.27 | 8.39 | 8.25 | 8.3 | +0.48% | 294,266 | 244,967,291 |
| 2024-12-20 | 8.35 | 8.43 | 8.22 | 8.26 | -0.96% | 234,265 | 194,377,559 |
| 2024-12-19 | 8.41 | 8.52 | 8.25 | 8.34 | -1.53% | 332,820 | 278,977,672 |
| 2024-12-18 | 8.32 | 8.5 | 8.28 | 8.47 | +2.54% | 535,199 | 451,101,091 |
| 2024-12-17 | 8.26 | 8.38 | 8.22 | 8.26 | +0.36% | 409,772 | 340,045,678 |
| 2024-12-16 | 7.98 | 8.25 | 7.93 | 8.23 | +3.78% | 731,356 | 597,370,945 |
| 2024-12-13 | 8.2 | 8.34 | 7.93 | 7.93 | -3.65% | 1,189,262 | 958,167,405 |
| 2024-12-12 | 8.12 | 8.33 | 8.1 | 8.23 | +1.23% | 724,507 | 597,623,126 |
| 2024-12-11 | 8.09 | 8.17 | 8.04 | 8.13 | -0.12% | 372,583 | 302,204,911 |
| 2024-12-10 | 8.15 | 8.19 | 8.01 | 8.14 | +0.87% | 408,798 | 330,937,196 |
| 2024-12-09 | 8.1 | 8.11 | 7.96 | 8.07 | -0.62% | 336,053 | 270,975,059 |
| 2024-12-06 | 8.07 | 8.14 | 8.02 | 8.12 | +0.37% | 321,975 | 260,371,267 |
| 2024-12-05 | 7.96 | 8.11 | 7.92 | 8.09 | +1.63% | 320,219 | 257,514,744 |
| 2024-12-04 | 7.99 | 8.02 | 7.9 | 7.96 | -0.25% | 376,209 | 299,986,776 |
| 2024-12-03 | 7.8 | 8.01 | 7.78 | 7.98 | +2.18% | 613,445 | 484,958,433 |
| 2024-12-02 | 8.16 | 8.16 | 7.7 | 7.81 | -6.13% | 1,239,429 | 970,175,322 |
| 2024-11-29 | 8.21 | 8.46 | 8.21 | 8.32 | +1.22% | 355,459 | 296,875,705 |
| 2024-11-28 | 8.1 | 8.25 | 8.06 | 8.22 | +1.36% | 278,070 | 227,945,068 |
| 2024-11-27 | 8 | 8.12 | 7.97 | 8.11 | +1.25% | 218,207 | 175,978,910 |
| 2024-11-26 | 8.03 | 8.08 | 7.94 | 8.01 | -0.5% | 250,008 | 200,021,706 |
| 2024-11-25 | 7.96 | 8.15 | 7.92 | 8.05 | +1.77% | 366,415 | 295,522,605 |
| 2024-11-22 | 8.1 | 8.22 | 7.9 | 7.91 | -2.22% | 282,559 | 227,832,354 |
| 2024-11-21 | 8.06 | 8.14 | 8 | 8.09 | -0.25% | 199,340 | 161,046,587 |
| 2024-11-20 | 7.97 | 8.12 | 7.96 | 8.11 | +1.25% | 239,378 | 193,073,400 |
| 2024-11-19 | 8.02 | 8.1 | 7.9 | 8.01 | -0.12% | 285,354 | 227,661,828 |
| 2024-11-18 | 7.9 | 8.17 | 7.87 | 8.02 | +2.04% | 558,113 | 449,087,911 |
| 2024-11-15 | 7.78 | 7.97 | 7.75 | 7.86 | +0.64% | 276,720 | 218,274,254 |
| 2024-11-14 | 7.89 | 7.93 | 7.79 | 7.81 | -0.76% | 222,399 | 175,061,610 |
| 2024-11-13 | 7.72 | 7.89 | 7.7 | 7.87 | +1.68% | 257,226 | 201,303,366 |
| 2024-11-12 | 7.77 | 7.87 | 7.72 | 7.74 | -0.64% | 233,540 | 181,541,882 |
| 2024-11-11 | 7.88 | 7.9 | 7.74 | 7.79 | -1.77% | 306,546 | 238,824,370 |
| 2024-11-08 | 8.17 | 8.19 | 7.91 | 7.93 | -2.7% | 376,591 | 300,932,591 |
| 2024-11-07 | 7.92 | 8.15 | 7.88 | 8.15 | +2.52% | 369,964 | 297,921,836 |
| 2024-11-06 | 7.83 | 7.97 | 7.81 | 7.95 | +1.27% | 325,909 | 257,420,127 |
| 2024-11-05 | 7.8 | 7.87 | 7.7 | 7.85 | +0.38% | 407,873 | 317,439,391 |
| 2024-11-04 | 7.81 | 7.86 | 7.71 | 7.82 | +0.13% | 291,912 | 226,325,502 |
| 2024-11-01 | 7.74 | 7.93 | 7.72 | 7.81 | +0.77% | 241,833 | 189,613,210 |
| 2024-10-31 | 7.8 | 7.8 | 7.65 | 7.75 | -0.26% | 220,324 | 170,188,730 |
| 2024-10-30 | 7.9 | 7.99 | 7.75 | 7.77 | -1.65% | 243,115 | 190,320,124 |
| 2024-10-29 | 7.75 | 7.94 | 7.72 | 7.9 | +1.94% | 427,423 | 335,003,498 |
| 2024-10-28 | 7.85 | 7.88 | 7.7 | 7.75 | -1.9% | 385,409 | 298,449,945 |
| 2024-10-25 | 7.95 | 7.99 | 7.81 | 7.9 | -0.38% | 224,929 | 177,398,206 |
| 2024-10-24 | 7.98 | 8.03 | 7.89 | 7.93 | -0.75% | 190,177 | 151,098,989 |
| 2024-10-23 | 7.95 | 8.1 | 7.91 | 7.99 | +0.5% | 297,576 | 237,910,221 |
| 2024-10-22 | 8.08 | 8.19 | 7.92 | 7.95 | -1.97% | 310,664 | 248,426,326 |
| 2024-10-21 | 8.05 | 8.14 | 7.77 | 8.11 | +1.25% | 472,516 | 376,985,079 |
| 2024-10-18 | 8.04 | 8.11 | 7.85 | 8.01 | -0.5% | 461,337 | 368,348,427 |
| 2024-10-17 | 8.19 | 8.26 | 8.03 | 8.05 | -1.95% | 400,409 | 324,969,702 |
| 2024-10-16 | 8.06 | 8.3 | 7.92 | 8.21 | +1.48% | 436,996 | 357,572,602 |
| 2024-10-15 | 8.08 | 8.48 | 8.01 | 8.09 | -0.25% | 572,112 | 472,448,637 |
| 2024-10-14 | 7.83 | 8.24 | 7.74 | 8.11 | +5.6% | 826,083 | 665,813,369 |
| 2024-10-11 | 7.57 | 7.85 | 7.51 | 7.68 | +1.19% | 432,174 | 333,560,699 |
| 2024-10-10 | 7.4 | 7.74 | 7.39 | 7.59 | +2.99% | 477,059 | 363,623,297 |
| 2024-10-09 | 7.5 | 7.75 | 7.35 | 7.37 | -3.28% | 529,890 | 399,530,507 |
| 2024-10-08 | 8.15 | 8.15 | 7.31 | 7.62 | +2.56% | 774,607 | 591,176,088 |
| 2024-09-30 | 7.17 | 7.5 | 7.05 | 7.43 | +4.65% | 808,308 | 589,119,886 |
| 2024-09-27 | 7.16 | 7.27 | 7 | 7.1 | 0% | 197,907 | 140,610,798 |
| 2024-09-26 | 6.88 | 7.1 | 6.85 | 7.1 | +3.2% | 312,656 | 219,111,234 |
| 2024-09-25 | 6.95 | 7.01 | 6.78 | 6.88 | -2.55% | 378,763 | 261,641,880 |
| 2024-09-24 | 6.97 | 7.08 | 6.89 | 7.06 | +1.58% | 364,092 | 254,375,752 |
| 2024-09-23 | 6.86 | 6.99 | 6.85 | 6.95 | +1.31% | 252,617 | 174,877,287 |
| 2024-09-20 | 6.66 | 6.88 | 6.66 | 6.86 | +2.69% | 255,762 | 174,550,644 |
| 2024-09-19 | 6.63 | 6.71 | 6.51 | 6.68 | +1.06% | 210,200 | 139,115,638 |
| 2024-09-18 | 6.55 | 6.66 | 6.51 | 6.61 | +0.46% | 116,538 | 76,786,200 |
| 2024-09-13 | 6.68 | 6.7 | 6.56 | 6.58 | -1.05% | 149,028 | 98,709,653 |
| 2024-09-12 | 6.57 | 6.71 | 6.48 | 6.65 | +1.53% | 219,776 | 145,660,092 |
| 2024-09-11 | 6.72 | 6.75 | 6.53 | 6.55 | -3.11% | 176,224 | 116,345,172 |
| 2024-09-10 | 6.56 | 6.77 | 6.54 | 6.76 | +3.21% | 220,805 | 147,669,285 |
| 2024-09-09 | 6.61 | 6.63 | 6.48 | 6.55 | -0.61% | 145,841 | 95,542,528 |
| 2024-09-06 | 6.63 | 6.7 | 6.59 | 6.59 | -0.6% | 136,627 | 90,789,199 |
| 2024-09-05 | 6.68 | 6.72 | 6.59 | 6.63 | -1.49% | 197,565 | 131,146,536 |
| 2024-09-04 | 6.74 | 6.78 | 6.67 | 6.73 | -0.44% | 141,910 | 95,228,607 |
| 2024-09-03 | 6.71 | 6.86 | 6.68 | 6.76 | +0.3% | 269,498 | 181,852,828 |
| 2024-09-02 | 6.64 | 6.88 | 6.59 | 6.74 | +2.12% | 417,973 | 282,781,905 |
| 2024-08-30 | 6.9 | 6.95 | 6.59 | 6.6 | -4.21% | 496,958 | 333,696,286 |
| 2024-08-29 | 7.14 | 7.17 | 6.86 | 6.89 | -3.91% | 339,454 | 235,758,712 |
| 2024-08-28 | 7.11 | 7.21 | 7.08 | 7.17 | +0.84% | 176,251 | 126,061,024 |
| 2024-08-27 | 7.19 | 7.24 | 7.06 | 7.11 | -1.11% | 204,231 | 145,929,194 |
| 2024-08-26 | 7.22 | 7.23 | 7.09 | 7.19 | -0.28% | 208,347 | 148,823,846 |
| 2024-08-23 | 7.16 | 7.25 | 7.11 | 7.21 | +0.56% | 259,820 | 186,949,946 |
| 2024-08-22 | 6.89 | 7.23 | 6.88 | 7.17 | +3.02% | 420,706 | 297,861,757 |
| 2024-08-21 | 6.96 | 7 | 6.76 | 6.96 | 0% | 265,785 | 183,548,782 |
| 2024-08-20 | 6.96 | 7.01 | 6.9 | 6.96 | 0% | 286,918 | 199,428,264 |
| 2024-08-19 | 6.59 | 6.98 | 6.58 | 6.96 | +6.42% | 574,909 | 393,628,013 |
| 2024-08-16 | 6.46 | 6.65 | 6.43 | 6.54 | +1.24% | 269,364 | 176,651,434 |
| 2024-08-15 | 6.3 | 6.49 | 6.25 | 6.46 | +2.87% | 183,341 | 117,596,350 |
| 2024-08-14 | 6.34 | 6.36 | 6.26 | 6.28 | -0.95% | 140,278 | 88,377,949 |
| 2024-08-13 | 6.37 | 6.41 | 6.27 | 6.34 | -0.31% | 158,013 | 100,235,308 |
| 2024-08-12 | 6.45 | 6.45 | 6.34 | 6.36 | -1.09% | 107,094 | 68,354,247 |
| 2024-08-09 | 6.43 | 6.48 | 6.42 | 6.43 | 0% | 78,404 | 50,519,999 |
| 2024-08-08 | 6.48 | 6.48 | 6.4 | 6.43 | -0.46% | 77,929 | 50,157,518 |
| 2024-08-07 | 6.44 | 6.56 | 6.42 | 6.46 | -0.15% | 132,612 | 86,254,553 |
| 2024-08-06 | 6.52 | 6.55 | 6.38 | 6.47 | -0.15% | 170,795 | 110,335,985 |
| 2024-08-05 | 6.55 | 6.61 | 6.45 | 6.48 | -1.07% | 213,820 | 139,611,456 |
| 2024-08-02 | 6.58 | 6.63 | 6.5 | 6.55 | -0.61% | 156,560 | 102,634,791 |
| 2024-08-01 | 6.67 | 6.72 | 6.59 | 6.59 | -1.05% | 200,439 | 132,928,566 |
| 2024-07-31 | 6.61 | 6.72 | 6.61 | 6.66 | +0.45% | 150,408 | 100,336,759 |
| 2024-07-30 | 6.67 | 6.69 | 6.58 | 6.63 | -0.6% | 99,256 | 65,757,544 |
| 2024-07-29 | 6.56 | 6.72 | 6.52 | 6.67 | +1.68% | 156,458 | 104,064,316 |
| 2024-07-26 | 6.66 | 6.68 | 6.51 | 6.56 | -1.8% | 198,133 | 130,223,056 |
| 2024-07-25 | 6.78 | 6.81 | 6.63 | 6.68 | -1.47% | 144,360 | 96,606,230 |
| 2024-07-24 | 6.73 | 6.82 | 6.68 | 6.78 | +0.59% | 145,157 | 98,235,854 |
| 2024-07-23 | 6.63 | 6.87 | 6.63 | 6.74 | +1.35% | 261,065 | 177,102,051 |
| 2024-07-22 | 6.83 | 6.83 | 6.61 | 6.65 | -2.49% | 201,596 | 134,328,728 |
| 2024-07-19 | 6.82 | 6.86 | 6.73 | 6.82 | -0.58% | 172,942 | 117,440,713 |
| 2024-07-18 | 6.85 | 6.89 | 6.73 | 6.86 | -0.29% | 246,446 | 167,634,707 |
| 2024-07-17 | 6.86 | 6.92 | 6.8 | 6.88 | +0.73% | 160,923 | 110,311,549 |
| 2024-07-16 | 6.93 | 7.02 | 6.81 | 6.83 | -1.3% | 156,466 | 107,681,187 |
| 2024-07-15 | 6.97 | 6.98 | 6.88 | 6.92 | -0.29% | 191,370 | 132,521,375 |
| 2024-07-12 | 6.81 | 6.96 | 6.8 | 6.94 | +1.61% | 178,894 | 123,694,118 |
| 2024-07-11 | 6.95 | 6.96 | 6.78 | 6.83 | -1.3% | 184,675 | 126,551,665 |
| 2024-07-10 | 6.98 | 7.06 | 6.83 | 6.92 | -1.14% | 171,266 | 118,646,007 |
| 2024-07-09 | 6.91 | 7.02 | 6.83 | 7 | +1.3% | 173,303 | 120,060,863 |
| 2024-07-08 | 6.79 | 6.98 | 6.78 | 6.91 | +1.32% | 253,054 | 173,817,733 |
| 2024-07-05 | 6.94 | 6.98 | 6.76 | 6.82 | -1.59% | 202,636 | 138,296,631 |
| 2024-07-04 | 7.02 | 7.04 | 6.9 | 6.93 | -1.28% | 244,250 | 169,913,937 |
| 2024-07-03 | 7.1 | 7.16 | 6.97 | 7.02 | -1.4% | 230,053 | 161,640,608 |
| 2024-07-02 | 6.95 | 7.16 | 6.94 | 7.12 | +2.01% | 304,710 | 215,536,359 |
| 2024-07-01 | 6.7 | 7 | 6.7 | 6.98 | +3.87% | 352,841 | 243,994,997 |
| 2024-06-28 | 6.71 | 6.85 | 6.69 | 6.72 | -0.15% | 306,831 | 207,844,024 |
| 2024-06-27 | 6.43 | 6.76 | 6.4 | 6.73 | +4.67% | 578,039 | 383,997,473 |
| 2024-06-26 | 6.45 | 6.49 | 6.39 | 6.43 | -5.86% | 321,421 | 206,832,097 |
| 2024-06-25 | 6.79 | 6.89 | 6.79 | 6.83 | +0.59% | 268,970 | 183,865,704 |
| 2024-06-24 | 6.83 | 6.91 | 6.77 | 6.79 | -0.73% | 225,266 | 153,562,405 |
| 2024-06-21 | 6.86 | 6.88 | 6.76 | 6.84 | -0.15% | 185,065 | 126,364,277 |
| 2024-06-20 | 6.93 | 6.98 | 6.82 | 6.85 | -1.44% | 172,370 | 118,456,021 |
| 2024-06-19 | 6.81 | 6.98 | 6.81 | 6.95 | +1.46% | 236,467 | 163,663,087 |
| 2024-06-18 | 6.75 | 6.88 | 6.72 | 6.85 | +1.03% | 210,912 | 143,706,337 |
| 2024-06-17 | 6.93 | 6.93 | 6.74 | 6.78 | -2.16% | 283,712 | 192,938,384 |
| 2024-06-14 | 6.9 | 7.02 | 6.86 | 6.93 | +0.43% | 309,758 | 214,931,380 |
| 2024-06-13 | 7.05 | 7.08 | 6.89 | 6.9 | -2.13% | 293,541 | 204,449,811 |
| 2024-06-12 | 6.94 | 7.07 | 6.79 | 7.05 | +0.71% | 517,358 | 358,284,882 |
| 2024-06-11 | 7.11 | 7.13 | 6.95 | 7 | -2.1% | 363,206 | 254,533,873 |
| 2024-06-07 | 7.13 | 7.18 | 7.07 | 7.15 | +0.14% | 297,637 | 212,083,060 |
| 2024-06-06 | 7.13 | 7.19 | 7.01 | 7.14 | +0.42% | 461,304 | 327,480,565 |
| 2024-06-05 | 7.34 | 7.37 | 7.09 | 7.11 | -3.27% | 583,059 | 418,034,387 |
| 2024-06-04 | 7.3 | 7.5 | 7.21 | 7.35 | +0.41% | 773,297 | 568,825,308 |
| 2024-06-03 | 7.7 | 7.7 | 7.11 | 7.32 | -7.34% | 1,610,598 | 1,169,640,875 |
| 2024-05-31 | 7.97 | 7.99 | 7.82 | 7.9 | -0.63% | 265,264 | 209,316,014 |
| 2024-05-30 | 8.05 | 8.18 | 7.89 | 7.95 | -1.61% | 339,814 | 271,742,446 |
| 2024-05-29 | 8.11 | 8.16 | 8 | 8.08 | -0.74% | 168,508 | 136,006,330 |
| 2024-05-28 | 8.2 | 8.25 | 8.07 | 8.14 | -0.73% | 217,711 | 177,023,533 |
| 2024-05-27 | 8 | 8.22 | 7.96 | 8.2 | +2.5% | 321,848 | 261,609,040 |
| 2024-05-24 | 8 | 8.15 | 7.96 | 8 | -0.12% | 222,395 | 179,380,670 |
| 2024-05-23 | 7.9 | 8.04 | 7.88 | 8.01 | +0.75% | 212,222 | 169,520,338 |
| 2024-05-22 | 7.85 | 8.05 | 7.79 | 7.95 | +1.27% | 315,878 | 251,635,543 |
| 2024-05-21 | 7.55 | 7.88 | 7.53 | 7.85 | +3.97% | 344,325 | 267,178,426 |
| 2024-05-20 | 7.67 | 7.8 | 7.47 | 7.55 | -2.45% | 267,355 | 203,145,331 |
| 2024-05-17 | 7.67 | 7.74 | 7.58 | 7.74 | +1.44% | 196,881 | 150,901,687 |
| 2024-05-16 | 7.56 | 7.69 | 7.54 | 7.63 | +0.53% | 205,388 | 156,747,095 |
| 2024-05-15 | 7.65 | 7.66 | 7.54 | 7.59 | -0.78% | 143,554 | 109,034,097 |
| 2024-05-14 | 7.55 | 7.69 | 7.5 | 7.65 | +1.32% | 220,392 | 167,819,055 |
| 2024-05-13 | 7.45 | 7.56 | 7.42 | 7.55 | +0.67% | 271,592 | 203,478,129 |
| 2024-05-10 | 7.28 | 7.58 | 7.25 | 7.5 | +2.88% | 435,038 | 324,622,914 |
| 2024-05-09 | 7.13 | 7.3 | 7.12 | 7.29 | +1.82% | 298,073 | 215,793,754 |
| 2024-05-08 | 7.03 | 7.21 | 6.99 | 7.16 | +1.85% | 463,217 | 331,291,394 |
| 2024-05-07 | 6.92 | 7.04 | 6.83 | 7.03 | +1.74% | 328,659 | 229,015,164 |
| 2024-05-06 | 6.84 | 6.94 | 6.74 | 6.91 | +2.22% | 272,705 | 186,870,745 |
| 2024-04-30 | 6.74 | 6.85 | 6.69 | 6.76 | +0.15% | 220,980 | 149,766,151 |
| 2024-04-29 | 6.57 | 6.77 | 6.51 | 6.75 | +2.12% | 475,961 | 318,160,865 |
| 2024-04-26 | 6.98 | 6.98 | 6.45 | 6.61 | -6.51% | 808,154 | 532,474,151 |
| 2024-04-25 | 6.96 | 7.1 | 6.95 | 7.07 | +1.29% | 197,758 | 139,005,829 |
| 2024-04-24 | 6.89 | 6.99 | 6.86 | 6.98 | +1.31% | 179,751 | 124,817,350 |
| 2024-04-23 | 6.91 | 6.99 | 6.83 | 6.89 | -0.14% | 185,445 | 128,274,191 |
| 2024-04-22 | 7 | 7.04 | 6.9 | 6.9 | -0.86% | 212,668 | 148,112,072 |
| 2024-04-19 | 7.04 | 7.07 | 6.94 | 6.96 | -1.14% | 224,639 | 156,948,685 |
| 2024-04-18 | 7.05 | 7.14 | 7.03 | 7.04 | -0.14% | 338,436 | 240,072,400 |
| 2024-04-17 | 6.89 | 7.05 | 6.87 | 7.05 | +2.17% | 282,269 | 196,611,060 |
| 2024-04-16 | 6.9 | 6.98 | 6.84 | 6.9 | -0.29% | 250,920 | 173,224,072 |
| 2024-04-15 | 6.88 | 7.01 | 6.82 | 6.92 | +1.02% | 258,459 | 179,399,107 |
| 2024-04-12 | 6.92 | 6.96 | 6.85 | 6.85 | -0.87% | 142,291 | 97,965,792 |
| 2024-04-11 | 6.87 | 6.95 | 6.83 | 6.91 | +0.14% | 142,132 | 98,290,157 |
| 2024-04-10 | 6.91 | 6.97 | 6.86 | 6.9 | -0.14% | 157,309 | 108,815,366 |
| 2024-04-09 | 6.85 | 6.94 | 6.83 | 6.91 | +0.73% | 196,754 | 135,713,193 |
| 2024-04-08 | 6.9 | 6.93 | 6.83 | 6.86 | -0.44% | 174,893 | 120,355,173 |
| 2024-04-03 | 6.93 | 6.97 | 6.84 | 6.89 | -0.72% | 204,637 | 141,311,087 |
| 2024-04-02 | 6.92 | 6.97 | 6.88 | 6.94 | +0.14% | 265,770 | 183,920,320 |
| 2024-04-01 | 6.79 | 6.93 | 6.79 | 6.93 | +2.36% | 329,612 | 226,406,583 |
| 2024-03-29 | 6.6 | 6.78 | 6.57 | 6.77 | +2.42% | 367,495 | 247,117,780 |
| 2024-03-28 | 6.7 | 6.71 | 6.56 | 6.61 | -1.05% | 313,776 | 207,371,936 |
| 2024-03-27 | 6.73 | 6.75 | 6.67 | 6.68 | -0.45% | 332,826 | 223,239,794 |
| 2024-03-26 | 6.6 | 6.72 | 6.59 | 6.71 | +1.67% | 304,026 | 202,865,109 |
| 2024-03-25 | 6.63 | 6.71 | 6.58 | 6.6 | -0.75% | 242,745 | 161,370,347 |
| 2024-03-22 | 6.62 | 6.67 | 6.53 | 6.65 | +0.15% | 304,097 | 200,831,269 |
| 2024-03-21 | 6.42 | 6.65 | 6.42 | 6.64 | +3.27% | 568,214 | 373,367,695 |
| 2024-03-20 | 6.33 | 6.44 | 6.3 | 6.43 | +1.42% | 252,187 | 161,127,832 |
| 2024-03-19 | 6.33 | 6.37 | 6.32 | 6.34 | -0.31% | 133,341 | 84,580,003 |
| 2024-03-18 | 6.31 | 6.36 | 6.3 | 6.36 | 0% | 141,334 | 89,511,220 |
| 2024-03-15 | 6.32 | 6.37 | 6.26 | 6.36 | +0.63% | 209,410 | 132,342,134 |
| 2024-03-14 | 6.25 | 6.34 | 6.23 | 6.32 | +1.12% | 190,881 | 120,336,441 |
| 2024-03-13 | 6.34 | 6.35 | 6.23 | 6.25 | -1.42% | 266,665 | 167,824,111 |
| 2024-03-12 | 6.36 | 6.38 | 6.31 | 6.34 | -0.47% | 200,362 | 127,176,436 |
| 2024-03-11 | 6.42 | 6.45 | 6.3 | 6.37 | -1.24% | 260,691 | 165,452,558 |
| 2024-03-08 | 6.42 | 6.47 | 6.41 | 6.45 | +0.31% | 218,952 | 141,063,422 |
| 2024-03-07 | 6.38 | 6.47 | 6.33 | 6.43 | +1.1% | 240,170 | 154,324,771 |
| 2024-03-06 | 6.41 | 6.44 | 6.35 | 6.36 | -0.78% | 195,894 | 125,254,494 |
| 2024-03-05 | 6.32 | 6.42 | 6.3 | 6.41 | +1.1% | 239,421 | 152,626,333 |
| 2024-03-04 | 6.36 | 6.36 | 6.29 | 6.34 | -0.78% | 189,307 | 119,674,753 |
| 2024-03-01 | 6.43 | 6.44 | 6.34 | 6.39 | -0.93% | 240,715 | 153,388,858 |
| 2024-02-29 | 6.28 | 6.46 | 6.26 | 6.45 | +2.54% | 328,063 | 209,382,297 |
| 2024-02-28 | 6.34 | 6.4 | 6.26 | 6.29 | -1.1% | 286,121 | 181,117,733 |
| 2024-02-27 | 6.35 | 6.43 | 6.32 | 6.36 | -0.31% | 246,465 | 156,819,926 |
| 2024-02-26 | 6.48 | 6.5 | 6.35 | 6.38 | -2% | 259,893 | 166,971,856 |
| 2024-02-23 | 6.5 | 6.6 | 6.48 | 6.51 | +0.31% | 236,467 | 154,695,898 |
| 2024-02-22 | 6.42 | 6.5 | 6.41 | 6.49 | +0.62% | 262,964 | 169,804,614 |
| 2024-02-21 | 6.35 | 6.61 | 6.32 | 6.45 | +1.42% | 469,088 | 304,103,651 |
| 2024-02-20 | 6.37 | 6.39 | 6.29 | 6.36 | -0.31% | 313,940 | 199,363,136 |
| 2024-02-19 | 6.11 | 6.38 | 6.08 | 6.38 | +4.59% | 622,096 | 388,403,963 |
| 2024-02-08 | 6.04 | 6.11 | 5.93 | 6.1 | +0.66% | 653,387 | 391,954,631 |
| 2024-02-07 | 6.25 | 6.26 | 5.95 | 6.06 | -2.88% | 909,965 | 547,852,068 |
| 2024-02-06 | 6.15 | 6.28 | 6.09 | 6.24 | +1.79% | 421,123 | 260,832,325 |
| 2024-02-05 | 6.17 | 6.27 | 6.06 | 6.13 | -1.13% | 427,823 | 264,088,373 |
| 2024-02-02 | 6.28 | 6.32 | 6.07 | 6.2 | -1.43% | 358,071 | 222,616,354 |
| 2024-02-01 | 6.3 | 6.4 | 6.23 | 6.29 | -0.47% | 259,933 | 163,964,488 |
| 2024-01-31 | 6.33 | 6.4 | 6.27 | 6.32 | -0.94% | 256,891 | 162,867,512 |
| 2024-01-30 | 6.47 | 6.5 | 6.36 | 6.38 | -1.85% | 366,506 | 236,188,233 |
| 2024-01-29 | 6.42 | 6.63 | 6.39 | 6.5 | +1.72% | 547,059 | 357,324,240 |
| 2024-01-26 | 6.3 | 6.49 | 6.28 | 6.39 | +1.11% | 434,360 | 277,357,994 |
| 2024-01-25 | 6.26 | 6.38 | 6.24 | 6.32 | +0.96% | 344,795 | 218,158,159 |
| 2024-01-24 | 6.26 | 6.28 | 6.17 | 6.26 | +0.81% | 296,227 | 184,717,471 |
| 2024-01-23 | 6.16 | 6.25 | 6.13 | 6.21 | +1.14% | 371,170 | 229,787,962 |
| 2024-01-22 | 6.3 | 6.33 | 6.1 | 6.14 | -2.54% | 370,531 | 230,938,209 |
| 2024-01-19 | 6.34 | 6.35 | 6.22 | 6.3 | -0.32% | 365,523 | 229,924,142 |
| 2024-01-18 | 6.31 | 6.36 | 6.16 | 6.32 | -1.25% | 700,435 | 438,116,744 |
| 2024-01-17 | 6.65 | 6.66 | 6.39 | 6.4 | -3.76% | 817,231 | 531,571,571 |
| 2024-01-16 | 6.4 | 6.7 | 6.38 | 6.65 | +3.91% | 955,667 | 630,684,515 |
| 2024-01-15 | 6.3 | 6.4 | 6.28 | 6.4 | +1.43% | 438,242 | 279,035,531 |
| 2024-01-12 | 6.2 | 6.35 | 6.18 | 6.31 | +1.61% | 571,101 | 359,249,863 |
| 2024-01-11 | 6.05 | 6.22 | 6.01 | 6.21 | +2.48% | 662,540 | 407,609,345 |
| 2024-01-10 | 6.05 | 6.07 | 6.01 | 6.06 | +0.33% | 239,608 | 144,954,593 |
| 2024-01-09 | 5.97 | 6.05 | 5.94 | 6.04 | +0.83% | 264,778 | 159,208,634 |
| 2024-01-08 | 5.96 | 6.01 | 5.93 | 5.99 | +0.34% | 294,874 | 176,398,447 |
| 2024-01-05 | 5.87 | 5.98 | 5.84 | 5.97 | +1.7% | 426,527 | 253,798,081 |
| 2024-01-04 | 5.82 | 5.89 | 5.8 | 5.87 | +0.69% | 227,122 | 132,965,343 |
| 2024-01-03 | 5.77 | 5.83 | 5.76 | 5.83 | +1.04% | 157,444 | 91,386,502 |
| 2024-01-02 | 5.74 | 5.79 | 5.72 | 5.77 | +0.52% | 144,230 | 83,266,763 |
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：