股票概览
8.56
+0.82%
+0.07
8.5
开盘价
8.58
最高价
8.46
最低价
40,557
成交量
数据更新至: 2025-03-25
技术指标
8.50
MA5 (5日均线)
8.45
MA10 (10日均线)
8.38
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 | 8.5 | 8.58 | 8.46 | 8.56 | +0.82% | 40,557 | 34,641,157 |
| 2025-03-24 | 8.44 | 8.51 | 8.39 | 8.49 | +0.35% | 44,948 | 38,024,164 |
| 2025-03-21 | 8.43 | 8.5 | 8.4 | 8.46 | 0% | 34,624 | 29,248,839 |
| 2025-03-20 | 8.52 | 8.57 | 8.42 | 8.46 | -0.7% | 43,511 | 36,951,856 |
| 2025-03-19 | 8.51 | 8.56 | 8.45 | 8.52 | -0.12% | 39,194 | 33,307,736 |
| 2025-03-18 | 8.58 | 8.64 | 8.5 | 8.53 | -0.7% | 54,931 | 47,005,594 |
| 2025-03-17 | 8.4 | 8.64 | 8.35 | 8.59 | +2.75% | 91,076 | 77,685,781 |
| 2025-03-14 | 8.33 | 8.39 | 8.28 | 8.36 | +0.48% | 44,236 | 36,877,224 |
| 2025-03-13 | 8.26 | 8.34 | 8.21 | 8.32 | +0.85% | 54,944 | 45,412,731 |
| 2025-03-12 | 8.22 | 8.27 | 8.18 | 8.25 | +0.36% | 44,571 | 36,695,218 |
| 2025-03-11 | 8.18 | 8.22 | 8.13 | 8.22 | 0% | 39,834 | 32,643,370 |
| 2025-03-10 | 8.21 | 8.22 | 8.17 | 8.22 | +0.24% | 37,806 | 30,974,362 |
| 2025-03-07 | 8.19 | 8.22 | 8.16 | 8.2 | -0.12% | 47,666 | 39,037,135 |
| 2025-03-06 | 8.23 | 8.26 | 8.11 | 8.21 | 0% | 70,007 | 57,259,977 |
| 2025-03-05 | 8.27 | 8.28 | 8.16 | 8.21 | -0.61% | 41,964 | 34,428,036 |
| 2025-03-04 | 8.32 | 8.33 | 8.23 | 8.26 | -0.12% | 42,021 | 34,779,322 |
| 2025-03-03 | 8.43 | 8.48 | 8.26 | 8.27 | -1.55% | 63,391 | 52,778,590 |
| 2025-02-28 | 8.53 | 8.53 | 8.33 | 8.4 | -1.18% | 70,390 | 59,305,719 |
| 2025-02-27 | 8.65 | 8.67 | 8.45 | 8.5 | -0.93% | 68,243 | 58,127,226 |
| 2025-02-26 | 8.28 | 8.65 | 8.2 | 8.58 | +4% | 148,618 | 126,628,680 |
| 2025-02-25 | 8.26 | 8.36 | 8.18 | 8.25 | -0.36% | 60,852 | 50,334,781 |
| 2025-02-24 | 8.03 | 8.29 | 8 | 8.28 | +3.37% | 103,443 | 84,918,185 |
| 2025-02-21 | 8.03 | 8.05 | 7.98 | 8.01 | -0.37% | 39,259 | 31,449,925 |
| 2025-02-20 | 8.02 | 8.05 | 7.96 | 8.04 | +0.12% | 38,811 | 31,085,729 |
| 2025-02-19 | 8.05 | 8.07 | 8.01 | 8.03 | 0% | 37,937 | 30,467,116 |
| 2025-02-18 | 8.06 | 8.11 | 8.01 | 8.03 | -0.37% | 39,627 | 31,971,267 |
| 2025-02-17 | 8.08 | 8.09 | 8.01 | 8.06 | -0.12% | 43,915 | 35,383,728 |
| 2025-02-14 | 8.02 | 8.14 | 7.98 | 8.07 | +0.62% | 57,982 | 46,689,235 |
| 2025-02-13 | 8.11 | 8.11 | 8.01 | 8.02 | -0.37% | 45,876 | 36,925,474 |
| 2025-02-12 | 8.08 | 8.19 | 8.01 | 8.05 | -0.62% | 49,857 | 40,241,273 |
| 2025-02-11 | 7.96 | 8.13 | 7.94 | 8.1 | +1.76% | 108,622 | 87,609,318 |
| 2025-02-10 | 8 | 8.04 | 7.89 | 7.96 | -0.5% | 111,251 | 88,473,137 |
| 2025-02-07 | 8.09 | 8.09 | 7.98 | 8 | -0.62% | 123,157 | 98,641,099 |
| 2025-02-06 | 8 | 8.06 | 7.94 | 8.05 | +0.63% | 34,053 | 27,293,556 |
| 2025-02-05 | 8.23 | 8.23 | 7.99 | 8 | -1.84% | 57,000 | 46,093,646 |
| 2025-01-27 | 7.98 | 8.23 | 7.98 | 8.15 | +2% | 51,119 | 41,668,901 |
| 2025-01-24 | 7.92 | 8 | 7.88 | 7.99 | +0.88% | 33,242 | 26,415,133 |
| 2025-01-23 | 7.93 | 8.08 | 7.91 | 7.92 | +0.13% | 42,398 | 33,896,552 |
| 2025-01-22 | 7.8 | 7.96 | 7.75 | 7.91 | +1.28% | 44,859 | 35,232,911 |
| 2025-01-21 | 8.02 | 8.03 | 7.79 | 7.81 | -2.13% | 58,838 | 46,319,219 |
| 2025-01-20 | 7.98 | 8.06 | 7.95 | 7.98 | +0.25% | 27,987 | 22,407,210 |
| 2025-01-17 | 7.91 | 7.99 | 7.85 | 7.96 | +0.38% | 23,367 | 18,562,253 |
| 2025-01-16 | 7.94 | 8.03 | 7.9 | 7.93 | +0.13% | 30,221 | 24,080,810 |
| 2025-01-15 | 7.94 | 8 | 7.89 | 7.92 | -0.25% | 36,565 | 29,022,782 |
| 2025-01-14 | 7.85 | 7.96 | 7.84 | 7.94 | +1.15% | 52,485 | 41,553,136 |
| 2025-01-13 | 7.81 | 7.88 | 7.73 | 7.85 | +0.51% | 26,301 | 20,519,053 |
| 2025-01-10 | 7.88 | 7.92 | 7.81 | 7.81 | -0.89% | 25,389 | 19,941,137 |
| 2025-01-09 | 8.07 | 8.07 | 7.87 | 7.88 | -2.48% | 49,619 | 39,427,524 |
| 2025-01-08 | 8.04 | 8.11 | 7.94 | 8.08 | +0.37% | 49,868 | 40,072,025 |
| 2025-01-07 | 8.3 | 8.35 | 8.02 | 8.05 | -3.01% | 80,890 | 65,471,056 |
| 2025-01-06 | 8.21 | 8.35 | 8.16 | 8.3 | +1.22% | 47,087 | 38,894,861 |
| 2025-01-03 | 8.34 | 8.42 | 8.16 | 8.2 | -1.44% | 54,677 | 45,373,612 |
| 2025-01-02 | 8.57 | 8.69 | 8.26 | 8.32 | -3.03% | 63,100 | 53,556,204 |
| 2024-12-31 | 8.68 | 8.76 | 8.58 | 8.58 | -1.15% | 37,839 | 32,843,118 |
| 2024-12-30 | 8.75 | 8.78 | 8.66 | 8.68 | -0.91% | 34,494 | 30,053,110 |
| 2024-12-27 | 8.54 | 8.77 | 8.5 | 8.76 | +2.7% | 61,442 | 53,218,653 |
| 2024-12-26 | 8.54 | 8.61 | 8.48 | 8.53 | -0.12% | 38,572 | 32,915,836 |
| 2024-12-25 | 8.54 | 8.54 | 8.44 | 8.54 | +0.23% | 39,678 | 33,694,481 |
| 2024-12-24 | 8.45 | 8.54 | 8.44 | 8.52 | +0.83% | 35,817 | 30,482,539 |
| 2024-12-23 | 8.49 | 8.6 | 8.44 | 8.45 | -0.47% | 40,728 | 34,677,745 |
| 2024-12-20 | 8.54 | 8.59 | 8.46 | 8.49 | -0.59% | 42,013 | 35,771,797 |
| 2024-12-19 | 8.65 | 8.66 | 8.49 | 8.54 | -1.61% | 53,612 | 45,818,626 |
| 2024-12-18 | 8.62 | 8.79 | 8.62 | 8.68 | +0.7% | 40,637 | 35,448,375 |
| 2024-12-17 | 8.73 | 8.83 | 8.58 | 8.62 | -1.37% | 66,950 | 58,181,600 |
| 2024-12-16 | 8.76 | 8.84 | 8.68 | 8.74 | -0.46% | 78,118 | 68,310,885 |
| 2024-12-13 | 8.97 | 9.11 | 8.72 | 8.78 | -2.34% | 195,059 | 173,187,736 |
| 2024-12-12 | 8.76 | 9.02 | 8.7 | 8.99 | +2.86% | 143,290 | 127,085,890 |
| 2024-12-11 | 8.8 | 8.84 | 8.74 | 8.74 | -0.68% | 59,032 | 51,826,199 |
| 2024-12-10 | 8.94 | 8.98 | 8.76 | 8.8 | -0.23% | 77,364 | 68,550,264 |
| 2024-12-09 | 8.83 | 8.88 | 8.78 | 8.82 | -0.23% | 45,951 | 40,599,551 |
| 2024-12-06 | 8.7 | 8.86 | 8.7 | 8.84 | +1.38% | 48,522 | 42,773,603 |
| 2024-12-05 | 8.74 | 8.8 | 8.71 | 8.72 | -0.34% | 37,535 | 32,842,554 |
| 2024-12-04 | 8.79 | 8.87 | 8.72 | 8.75 | -0.34% | 58,813 | 51,718,673 |
| 2024-12-03 | 8.7 | 8.85 | 8.66 | 8.78 | +0.8% | 81,637 | 71,621,567 |
| 2024-12-02 | 8.63 | 8.78 | 8.6 | 8.71 | +2.11% | 102,399 | 89,024,397 |
| 2024-11-29 | 8.49 | 8.58 | 8.46 | 8.53 | +0.47% | 67,380 | 57,569,810 |
| 2024-11-28 | 8.47 | 8.56 | 8.44 | 8.49 | +0.24% | 61,820 | 52,600,409 |
| 2024-11-27 | 8.48 | 8.5 | 8.33 | 8.47 | -0.24% | 49,140 | 41,470,012 |
| 2024-11-26 | 8.5 | 8.55 | 8.45 | 8.49 | -0.35% | 26,866 | 22,833,857 |
| 2024-11-25 | 8.48 | 8.66 | 8.41 | 8.52 | +0.71% | 55,641 | 47,495,812 |
| 2024-11-22 | 8.68 | 8.74 | 8.45 | 8.46 | -2.65% | 55,923 | 48,050,943 |
| 2024-11-21 | 8.67 | 8.78 | 8.65 | 8.69 | 0% | 43,153 | 37,578,348 |
| 2024-11-20 | 8.61 | 8.71 | 8.58 | 8.69 | +0.58% | 38,948 | 33,738,375 |
| 2024-11-19 | 8.6 | 8.64 | 8.48 | 8.64 | +0.93% | 42,897 | 36,687,520 |
| 2024-11-18 | 8.61 | 8.7 | 8.53 | 8.56 | +0.59% | 53,443 | 46,065,609 |
| 2024-11-15 | 8.58 | 8.71 | 8.51 | 8.51 | -0.58% | 55,402 | 47,607,970 |
| 2024-11-14 | 8.75 | 8.77 | 8.56 | 8.56 | -2.28% | 66,229 | 57,279,922 |
| 2024-11-13 | 8.76 | 8.79 | 8.69 | 8.76 | +0.11% | 58,883 | 51,408,139 |
| 2024-11-12 | 8.88 | 8.89 | 8.71 | 8.75 | -1.13% | 89,533 | 78,697,685 |
| 2024-11-11 | 8.85 | 8.99 | 8.8 | 8.85 | 0% | 80,468 | 71,274,722 |
| 2024-11-08 | 8.95 | 9 | 8.8 | 8.85 | -0.9% | 76,691 | 68,011,844 |
| 2024-11-07 | 8.7 | 8.93 | 8.68 | 8.93 | +2.17% | 124,075 | 109,814,503 |
| 2024-11-06 | 8.79 | 8.81 | 8.66 | 8.74 | -0.57% | 128,035 | 111,748,823 |
| 2024-11-05 | 8.75 | 8.85 | 8.67 | 8.79 | +0.11% | 98,323 | 86,227,767 |
| 2024-11-04 | 8.68 | 8.83 | 8.68 | 8.78 | +0.92% | 66,645 | 58,494,878 |
| 2024-11-01 | 8.73 | 8.8 | 8.67 | 8.7 | -0.57% | 84,898 | 74,154,557 |
| 2024-10-31 | 8.75 | 8.87 | 8.71 | 8.75 | -0.23% | 81,712 | 71,814,327 |
| 2024-10-30 | 9 | 9.06 | 8.62 | 8.77 | -2.77% | 145,930 | 128,052,480 |
| 2024-10-29 | 9.25 | 9.25 | 9 | 9.02 | -2.38% | 74,494 | 67,800,867 |
| 2024-10-28 | 9.14 | 9.26 | 9.04 | 9.24 | +1.43% | 75,238 | 68,854,984 |
| 2024-10-25 | 9.14 | 9.21 | 9.07 | 9.11 | -0.22% | 47,519 | 43,326,460 |
| 2024-10-24 | 9.12 | 9.21 | 9.06 | 9.13 | -0.11% | 48,755 | 44,582,203 |
| 2024-10-23 | 9.21 | 9.21 | 9.06 | 9.14 | -0.44% | 65,224 | 59,480,051 |
| 2024-10-22 | 9.03 | 9.3 | 8.96 | 9.18 | +1.32% | 106,281 | 97,303,866 |
| 2024-10-21 | 9.18 | 9.2 | 8.81 | 9.06 | -0.33% | 146,629 | 131,741,153 |
| 2024-10-18 | 8.91 | 9.1 | 8.64 | 9.09 | +2.13% | 226,307 | 200,401,955 |
| 2024-10-17 | 9.07 | 9.07 | 8.89 | 8.9 | -1.55% | 54,826 | 49,117,377 |
| 2024-10-16 | 8.84 | 9.1 | 8.81 | 9.04 | +1.92% | 60,369 | 54,296,862 |
| 2024-10-15 | 9.29 | 9.29 | 8.87 | 8.87 | -4.62% | 115,149 | 103,807,876 |
| 2024-10-14 | 9.25 | 9.39 | 9.1 | 9.3 | +2.31% | 112,031 | 103,765,469 |
| 2024-10-11 | 9.08 | 9.29 | 9.04 | 9.09 | -0.66% | 122,807 | 112,432,198 |
| 2024-10-10 | 8.7 | 9.3 | 8.67 | 9.15 | +5.41% | 219,564 | 198,775,519 |
| 2024-10-09 | 9.04 | 9.07 | 8.68 | 8.68 | -4.72% | 154,131 | 137,204,422 |
| 2024-10-08 | 9.61 | 9.69 | 8.82 | 9.11 | +3.17% | 289,579 | 265,629,107 |
| 2024-09-30 | 8.52 | 8.94 | 8.29 | 8.83 | +5.5% | 220,726 | 191,418,691 |
| 2024-09-27 | 8.27 | 8.4 | 8.24 | 8.37 | +1.58% | 43,400 | 36,158,822 |
| 2024-09-26 | 8.15 | 8.27 | 8.02 | 8.24 | +1.73% | 39,958 | 32,540,397 |
| 2024-09-25 | 8.08 | 8.2 | 8.06 | 8.1 | +1.12% | 60,425 | 49,175,732 |
| 2024-09-24 | 7.77 | 8.03 | 7.75 | 8.01 | +3.22% | 46,983 | 37,278,898 |
| 2024-09-23 | 7.69 | 7.8 | 7.58 | 7.76 | -0.13% | 38,814 | 29,863,063 |
| 2024-09-20 | 7.87 | 7.91 | 7.7 | 7.77 | -1.02% | 47,324 | 37,002,792 |
| 2024-09-19 | 7.76 | 7.86 | 7.72 | 7.85 | +0.9% | 32,910 | 25,685,299 |
| 2024-09-18 | 7.77 | 7.88 | 7.66 | 7.78 | +0.26% | 28,795 | 22,355,697 |
| 2024-09-13 | 7.8 | 7.92 | 7.73 | 7.76 | -1.02% | 26,912 | 21,065,141 |
| 2024-09-12 | 7.79 | 7.92 | 7.71 | 7.84 | +0.77% | 35,653 | 28,046,867 |
| 2024-09-11 | 7.79 | 7.9 | 7.71 | 7.78 | -0.89% | 44,925 | 35,023,453 |
| 2024-09-10 | 7.83 | 7.98 | 7.78 | 7.85 | 0% | 33,339 | 26,195,395 |
| 2024-09-09 | 7.87 | 7.95 | 7.7 | 7.85 | -0.63% | 48,423 | 37,719,182 |
| 2024-09-06 | 7.9 | 8.08 | 7.87 | 7.9 | 0% | 30,137 | 23,990,240 |
| 2024-09-05 | 7.96 | 7.97 | 7.84 | 7.9 | -0.25% | 35,859 | 28,280,983 |
| 2024-09-04 | 7.92 | 8.04 | 7.9 | 7.92 | -1.12% | 41,545 | 33,094,830 |
| 2024-09-03 | 8.21 | 8.22 | 7.96 | 8.01 | -2.67% | 70,047 | 56,379,111 |
| 2024-09-02 | 8.17 | 8.33 | 8.1 | 8.23 | +0.73% | 52,266 | 43,171,492 |
| 2024-08-30 | 8.31 | 8.35 | 8.13 | 8.17 | -1.8% | 85,705 | 70,388,365 |
| 2024-08-29 | 8.37 | 8.45 | 8.29 | 8.32 | -0.83% | 44,599 | 37,282,725 |
| 2024-08-28 | 8.61 | 8.64 | 8.37 | 8.39 | -3.23% | 57,487 | 48,583,498 |
| 2024-08-27 | 8.59 | 8.69 | 8.29 | 8.67 | +1.4% | 67,837 | 57,908,098 |
| 2024-08-26 | 8.81 | 8.81 | 8.47 | 8.55 | -2.29% | 60,960 | 52,345,021 |
| 2024-08-23 | 8.9 | 8.92 | 8.72 | 8.75 | -1.35% | 30,157 | 26,470,809 |
| 2024-08-22 | 8.78 | 8.94 | 8.75 | 8.87 | +0.45% | 31,472 | 27,918,115 |
| 2024-08-21 | 8.73 | 8.85 | 8.61 | 8.83 | -0.45% | 55,717 | 48,631,041 |
| 2024-08-20 | 8.99 | 9 | 8.84 | 8.87 | -0.89% | 27,625 | 24,572,273 |
| 2024-08-19 | 8.93 | 8.97 | 8.85 | 8.95 | +0.34% | 28,877 | 25,756,287 |
| 2024-08-16 | 9.07 | 9.09 | 8.87 | 8.92 | -1.76% | 32,458 | 29,001,590 |
| 2024-08-15 | 8.94 | 9.09 | 8.89 | 9.08 | +1.57% | 47,553 | 42,986,879 |
| 2024-08-14 | 8.96 | 9.03 | 8.91 | 8.94 | -0.22% | 46,221 | 41,562,559 |
| 2024-08-13 | 8.81 | 9 | 8.81 | 8.96 | +1.24% | 37,336 | 33,359,622 |
| 2024-08-12 | 8.8 | 8.94 | 8.8 | 8.85 | +0.8% | 22,647 | 20,098,644 |
| 2024-08-09 | 8.8 | 8.84 | 8.78 | 8.78 | 0% | 29,331 | 25,836,768 |
| 2024-08-08 | 8.69 | 8.82 | 8.63 | 8.78 | +1.04% | 30,007 | 26,289,696 |
| 2024-08-07 | 8.58 | 8.79 | 8.57 | 8.69 | +1.05% | 63,992 | 55,639,396 |
| 2024-08-06 | 8.94 | 8.95 | 8.46 | 8.6 | -2.49% | 86,777 | 75,082,209 |
| 2024-08-05 | 9.01 | 9.06 | 8.81 | 8.82 | -3.29% | 52,100 | 46,432,887 |
| 2024-08-02 | 9.1 | 9.21 | 9.07 | 9.12 | -0.65% | 36,491 | 33,344,569 |
| 2024-08-01 | 9.06 | 9.21 | 9.03 | 9.18 | +1.44% | 53,903 | 49,337,445 |
| 2024-07-31 | 9.11 | 9.18 | 8.96 | 9.05 | -0.66% | 54,575 | 49,434,272 |
| 2024-07-30 | 9.13 | 9.15 | 9.04 | 9.11 | 0% | 29,913 | 27,196,337 |
| 2024-07-29 | 9.04 | 9.22 | 9.03 | 9.11 | +0.33% | 51,326 | 46,935,370 |
| 2024-07-26 | 9.15 | 9.16 | 9.02 | 9.08 | -0.77% | 51,226 | 46,466,032 |
| 2024-07-25 | 8.9 | 9.17 | 8.86 | 9.15 | +2.35% | 111,490 | 101,125,721 |
| 2024-07-24 | 8.68 | 8.97 | 8.64 | 8.94 | +3% | 86,951 | 77,223,882 |
| 2024-07-23 | 8.72 | 8.83 | 8.68 | 8.68 | -0.69% | 31,817 | 27,839,036 |
| 2024-07-22 | 8.6 | 8.8 | 8.6 | 8.74 | +1.27% | 48,954 | 42,691,985 |
| 2024-07-19 | 8.74 | 8.77 | 8.58 | 8.63 | -1.37% | 34,286 | 29,614,424 |
| 2024-07-18 | 8.61 | 8.77 | 8.58 | 8.75 | +0.57% | 43,179 | 37,398,170 |
| 2024-07-17 | 8.79 | 8.89 | 8.65 | 8.7 | -1.25% | 42,255 | 36,834,871 |
| 2024-07-16 | 9 | 9.04 | 8.78 | 8.81 | -2% | 52,618 | 46,634,964 |
| 2024-07-15 | 8.89 | 9.01 | 8.76 | 8.99 | +1.47% | 70,888 | 63,259,166 |
| 2024-07-12 | 8.83 | 8.91 | 8.81 | 8.86 | -0.11% | 32,697 | 28,963,913 |
| 2024-07-11 | 8.78 | 8.88 | 8.73 | 8.87 | +1.14% | 60,374 | 53,220,081 |
| 2024-07-10 | 8.83 | 8.93 | 8.72 | 8.77 | -1.13% | 71,502 | 63,150,835 |
| 2024-07-09 | 8.88 | 8.95 | 8.7 | 8.87 | -0.22% | 97,843 | 86,387,060 |
| 2024-07-08 | 8.86 | 8.93 | 8.79 | 8.89 | +0.45% | 79,948 | 70,983,592 |
| 2024-07-05 | 8.72 | 8.87 | 8.68 | 8.85 | +1.49% | 88,692 | 77,967,349 |
| 2024-07-04 | 8.7 | 8.79 | 8.68 | 8.72 | -0.23% | 46,276 | 40,430,406 |
| 2024-07-03 | 8.73 | 8.8 | 8.66 | 8.74 | +0.34% | 66,869 | 58,455,770 |
| 2024-07-02 | 8.72 | 8.76 | 8.62 | 8.71 | 0% | 43,659 | 37,916,303 |
| 2024-07-01 | 8.49 | 8.76 | 8.43 | 8.71 | +2.59% | 67,924 | 58,493,739 |
| 2024-06-28 | 8.35 | 8.55 | 8.34 | 8.49 | +0.95% | 79,409 | 67,314,257 |
| 2024-06-27 | 8.37 | 8.46 | 8.33 | 8.41 | +0.84% | 54,775 | 46,029,289 |
| 2024-06-26 | 8.33 | 8.42 | 8.25 | 8.34 | -0.36% | 34,487 | 28,661,093 |
| 2024-06-25 | 8.36 | 8.47 | 8.31 | 8.37 | +0.12% | 53,225 | 44,626,368 |
| 2024-06-24 | 8.24 | 8.45 | 8.22 | 8.36 | +1.09% | 89,721 | 75,113,560 |
| 2024-06-21 | 8.22 | 8.32 | 8.18 | 8.27 | +0.61% | 29,568 | 24,446,726 |
| 2024-06-20 | 8.23 | 8.37 | 8.2 | 8.22 | -0.72% | 36,732 | 30,333,259 |
| 2024-06-19 | 8.32 | 8.43 | 8.25 | 8.28 | -1.19% | 42,193 | 35,117,289 |
| 2024-06-18 | 8.34 | 8.44 | 8.21 | 8.38 | +0.48% | 76,161 | 63,176,005 |
| 2024-06-17 | 8.47 | 8.6 | 8.25 | 8.34 | -1.88% | 106,695 | 89,753,607 |
| 2024-06-14 | 8.64 | 8.71 | 8.5 | 8.5 | -2.19% | 74,504 | 64,038,110 |
| 2024-06-13 | 8.41 | 8.8 | 8.41 | 8.69 | +2.72% | 106,184 | 92,097,353 |
| 2024-06-12 | 8.37 | 8.49 | 8.33 | 8.46 | +0.48% | 35,865 | 30,296,763 |
| 2024-06-11 | 8.45 | 8.55 | 8.33 | 8.42 | -1.06% | 60,171 | 50,652,912 |
| 2024-06-07 | 8.38 | 8.52 | 8.32 | 8.51 | -0.35% | 68,864 | 57,912,038 |
| 2024-06-06 | 8.55 | 8.6 | 8.46 | 8.54 | -0.12% | 75,444 | 64,298,717 |
| 2024-06-05 | 8.74 | 8.76 | 8.52 | 8.55 | -1.95% | 66,183 | 57,197,913 |
| 2024-06-04 | 8.65 | 8.76 | 8.62 | 8.72 | +0.69% | 57,575 | 50,038,902 |
| 2024-06-03 | 8.74 | 8.81 | 8.51 | 8.66 | -1.48% | 84,341 | 73,104,444 |
| 2024-05-31 | 8.8 | 8.88 | 8.72 | 8.79 | +0.57% | 79,746 | 70,208,780 |
| 2024-05-30 | 8.8 | 8.84 | 8.62 | 8.74 | -0.46% | 87,087 | 76,048,214 |
| 2024-05-29 | 8.87 | 8.87 | 8.71 | 8.78 | -0.57% | 41,145 | 36,185,503 |
| 2024-05-28 | 8.9 | 8.91 | 8.78 | 8.83 | -0.45% | 48,506 | 42,921,624 |
| 2024-05-27 | 8.75 | 8.9 | 8.73 | 8.87 | +1.72% | 81,852 | 72,127,032 |
| 2024-05-24 | 8.7 | 8.87 | 8.68 | 8.72 | +0.23% | 70,119 | 61,517,449 |
| 2024-05-23 | 8.74 | 8.82 | 8.64 | 8.7 | -0.68% | 83,209 | 72,550,462 |
| 2024-05-22 | 8.74 | 8.9 | 8.7 | 8.76 | -0.45% | 81,704 | 71,967,710 |
| 2024-05-21 | 8.7 | 8.86 | 8.66 | 8.8 | +0.69% | 74,172 | 65,053,252 |
| 2024-05-20 | 8.63 | 8.79 | 8.57 | 8.74 | +0.58% | 77,089 | 67,115,141 |
| 2024-05-17 | 8.66 | 8.73 | 8.53 | 8.69 | +1.05% | 96,606 | 83,357,429 |
| 2024-05-16 | 8.72 | 8.8 | 8.6 | 8.6 | -2.05% | 110,253 | 95,691,400 |
| 2024-05-15 | 8.64 | 8.91 | 8.59 | 8.78 | +1.62% | 201,950 | 176,963,137 |
| 2024-05-14 | 8.45 | 8.68 | 8.36 | 8.64 | +2.25% | 182,818 | 156,179,852 |
| 2024-05-13 | 8.29 | 8.5 | 8.25 | 8.45 | +2.05% | 159,423 | 134,158,034 |
| 2024-05-10 | 8.3 | 8.31 | 8.21 | 8.28 | +0.12% | 66,523 | 54,985,852 |
| 2024-05-09 | 8.19 | 8.29 | 8.17 | 8.27 | +0.98% | 93,323 | 76,933,113 |
| 2024-05-08 | 8.16 | 8.29 | 8.15 | 8.19 | +0.24% | 92,768 | 76,158,224 |
| 2024-05-07 | 8.17 | 8.23 | 8.12 | 8.17 | -0.85% | 79,062 | 64,481,322 |
| 2024-05-06 | 8.25 | 8.33 | 8.15 | 8.24 | +0.98% | 154,837 | 126,917,525 |
| 2024-04-30 | 7.92 | 8.25 | 7.89 | 8.16 | +4.21% | 184,456 | 150,258,802 |
| 2024-04-29 | 7.72 | 7.83 | 7.71 | 7.83 | +1.16% | 84,893 | 66,078,873 |
| 2024-04-26 | 7.68 | 7.8 | 7.67 | 7.74 | +0.39% | 64,373 | 49,804,302 |
| 2024-04-25 | 7.74 | 7.74 | 7.64 | 7.71 | -0.52% | 75,855 | 58,256,983 |
| 2024-04-24 | 7.73 | 7.85 | 7.66 | 7.75 | -0.13% | 81,341 | 62,976,398 |
| 2024-04-23 | 7.92 | 7.93 | 7.76 | 7.76 | -2.27% | 63,498 | 49,719,793 |
| 2024-04-22 | 8 | 8.03 | 7.87 | 7.94 | +0.13% | 66,627 | 52,874,142 |
| 2024-04-19 | 7.78 | 8.02 | 7.75 | 7.93 | +1.67% | 92,298 | 73,224,364 |
| 2024-04-18 | 7.85 | 7.93 | 7.75 | 7.8 | -0.64% | 59,691 | 46,615,904 |
| 2024-04-17 | 7.64 | 7.86 | 7.61 | 7.85 | +3.43% | 80,565 | 62,485,501 |
| 2024-04-16 | 7.79 | 7.82 | 7.58 | 7.59 | -2.69% | 85,822 | 66,177,451 |
| 2024-04-15 | 7.73 | 7.91 | 7.66 | 7.8 | +1.04% | 98,698 | 76,722,548 |
| 2024-04-12 | 7.82 | 7.84 | 7.71 | 7.72 | -1.28% | 32,507 | 25,292,052 |
| 2024-04-11 | 7.66 | 7.88 | 7.63 | 7.82 | +1.43% | 60,538 | 47,256,680 |
| 2024-04-10 | 7.74 | 7.77 | 7.65 | 7.71 | -0.52% | 39,804 | 30,703,917 |
| 2024-04-09 | 7.73 | 7.82 | 7.71 | 7.75 | 0% | 43,163 | 33,467,537 |
| 2024-04-08 | 7.76 | 7.9 | 7.73 | 7.75 | -0.51% | 80,993 | 63,414,956 |
| 2024-04-03 | 7.74 | 7.82 | 7.68 | 7.79 | +0.78% | 50,038 | 38,841,520 |
| 2024-04-02 | 7.67 | 7.79 | 7.66 | 7.73 | +0.65% | 63,914 | 49,441,923 |
| 2024-04-01 | 7.63 | 7.7 | 7.6 | 7.68 | +0.13% | 78,864 | 60,260,199 |
| 2024-03-29 | 7.88 | 7.9 | 7.53 | 7.67 | -4.13% | 156,329 | 119,106,901 |
| 2024-03-28 | 7.8 | 8.04 | 7.79 | 8 | +2.04% | 74,999 | 59,713,637 |
| 2024-03-27 | 7.92 | 7.97 | 7.84 | 7.84 | -1.01% | 49,576 | 39,167,227 |
| 2024-03-26 | 7.74 | 7.92 | 7.71 | 7.92 | +2.33% | 49,192 | 38,467,932 |
| 2024-03-25 | 7.81 | 7.86 | 7.72 | 7.74 | -0.77% | 48,717 | 37,969,754 |
| 2024-03-22 | 7.88 | 7.92 | 7.78 | 7.8 | -1.39% | 46,637 | 36,534,050 |
| 2024-03-21 | 7.91 | 7.94 | 7.86 | 7.91 | +0.13% | 33,583 | 26,550,423 |
| 2024-03-20 | 7.94 | 7.94 | 7.8 | 7.9 | -0.25% | 47,201 | 37,188,469 |
| 2024-03-19 | 8.02 | 8.03 | 7.88 | 7.92 | -1.25% | 62,891 | 49,943,676 |
| 2024-03-18 | 7.79 | 8.02 | 7.68 | 8.02 | +3.22% | 121,090 | 95,536,378 |
| 2024-03-15 | 7.58 | 7.81 | 7.54 | 7.77 | +3.05% | 90,298 | 69,631,487 |
| 2024-03-14 | 7.5 | 7.59 | 7.5 | 7.54 | +0.4% | 66,202 | 49,995,182 |
| 2024-03-13 | 7.59 | 7.59 | 7.48 | 7.51 | -1.18% | 52,383 | 39,370,196 |
| 2024-03-12 | 7.6 | 7.62 | 7.48 | 7.6 | +0.13% | 43,356 | 32,679,343 |
| 2024-03-11 | 7.43 | 7.62 | 7.42 | 7.59 | +2.15% | 49,763 | 37,631,343 |
| 2024-03-08 | 7.36 | 7.52 | 7.35 | 7.43 | +0.81% | 44,784 | 33,336,377 |
| 2024-03-07 | 7.36 | 7.43 | 7.34 | 7.37 | +0.14% | 39,323 | 29,076,591 |
| 2024-03-06 | 7.26 | 7.39 | 7.25 | 7.36 | +1.24% | 42,587 | 31,252,977 |
| 2024-03-05 | 7.31 | 7.37 | 7.24 | 7.27 | -0.55% | 44,492 | 32,488,169 |
| 2024-03-04 | 7.32 | 7.35 | 7.26 | 7.31 | -0.41% | 32,005 | 23,376,847 |
| 2024-03-01 | 7.32 | 7.43 | 7.3 | 7.34 | +0.27% | 52,909 | 38,894,384 |
| 2024-02-29 | 7.15 | 7.33 | 7.15 | 7.32 | +1.95% | 59,166 | 42,987,157 |
| 2024-02-28 | 7.4 | 7.45 | 7.17 | 7.18 | -2.84% | 84,499 | 62,107,358 |
| 2024-02-27 | 7.33 | 7.39 | 7.3 | 7.39 | +0.82% | 31,270 | 23,003,261 |
| 2024-02-26 | 7.44 | 7.48 | 7.32 | 7.33 | -1.61% | 64,551 | 47,590,957 |
| 2024-02-23 | 7.41 | 7.47 | 7.35 | 7.45 | +0.4% | 42,702 | 31,693,126 |
| 2024-02-22 | 7.37 | 7.44 | 7.31 | 7.42 | +0.41% | 47,164 | 34,777,006 |
| 2024-02-21 | 7.32 | 7.47 | 7.3 | 7.39 | +0.27% | 52,750 | 39,091,330 |
| 2024-02-20 | 7.38 | 7.42 | 7.3 | 7.37 | -0.27% | 48,259 | 35,532,083 |
| 2024-02-19 | 7.31 | 7.4 | 7.25 | 7.39 | +1.79% | 93,352 | 68,474,989 |
| 2024-02-08 | 7.09 | 7.27 | 6.88 | 7.26 | +3.42% | 131,062 | 92,729,155 |
| 2024-02-07 | 7.1 | 7.24 | 6.93 | 7.02 | -1.27% | 117,782 | 83,453,211 |
| 2024-02-06 | 6.79 | 7.2 | 6.69 | 7.11 | +3.04% | 140,943 | 97,324,458 |
| 2024-02-05 | 7.18 | 7.18 | 6.83 | 6.9 | -3.77% | 115,676 | 80,509,203 |
| 2024-02-02 | 7.39 | 7.43 | 7.08 | 7.17 | -3.11% | 74,435 | 53,988,462 |
| 2024-02-01 | 7.49 | 7.56 | 7.31 | 7.4 | -1.46% | 62,202 | 46,176,336 |
| 2024-01-31 | 7.58 | 7.68 | 7.43 | 7.51 | -1.83% | 73,115 | 55,286,674 |
| 2024-01-30 | 7.61 | 7.8 | 7.61 | 7.65 | -0.13% | 53,154 | 41,051,358 |
| 2024-01-29 | 7.71 | 7.81 | 7.63 | 7.66 | -0.52% | 46,350 | 35,796,340 |
| 2024-01-26 | 7.67 | 7.78 | 7.64 | 7.7 | +0.65% | 51,876 | 40,059,323 |
| 2024-01-25 | 7.4 | 7.65 | 7.34 | 7.65 | +3.52% | 52,386 | 39,603,717 |
| 2024-01-24 | 7.28 | 7.42 | 7.11 | 7.39 | +1.65% | 58,362 | 42,541,190 |
| 2024-01-23 | 7.12 | 7.3 | 7.02 | 7.27 | +2.11% | 59,056 | 42,357,205 |
| 2024-01-22 | 7.46 | 7.5 | 7.07 | 7.12 | -4.3% | 51,877 | 37,841,506 |
| 2024-01-19 | 7.5 | 7.55 | 7.42 | 7.44 | -1.06% | 30,768 | 23,025,092 |
| 2024-01-18 | 7.68 | 7.7 | 7.33 | 7.52 | -1.83% | 57,447 | 42,868,079 |
| 2024-01-17 | 7.81 | 7.83 | 7.65 | 7.66 | -1.42% | 30,519 | 23,660,541 |
| 2024-01-16 | 7.82 | 7.82 | 7.61 | 7.77 | -0.77% | 42,484 | 32,833,413 |
| 2024-01-15 | 7.82 | 7.88 | 7.78 | 7.83 | 0% | 31,633 | 24,762,020 |
| 2024-01-12 | 7.83 | 7.94 | 7.83 | 7.83 | +0.9% | 45,537 | 35,936,149 |
| 2024-01-11 | 7.77 | 7.83 | 7.72 | 7.76 | +0.13% | 25,527 | 19,850,779 |
| 2024-01-10 | 7.77 | 7.83 | 7.72 | 7.75 | -0.51% | 29,249 | 22,710,233 |
| 2024-01-09 | 7.69 | 7.82 | 7.58 | 7.79 | +1.3% | 44,692 | 34,549,851 |
| 2024-01-08 | 7.91 | 7.93 | 7.66 | 7.69 | -2.41% | 55,654 | 43,241,224 |
| 2024-01-05 | 7.83 | 7.97 | 7.79 | 7.88 | +1.03% | 96,905 | 76,622,126 |
| 2024-01-04 | 7.78 | 7.81 | 7.75 | 7.8 | +0.52% | 47,516 | 37,003,515 |
| 2024-01-03 | 7.64 | 7.78 | 7.61 | 7.76 | +1.44% | 49,683 | 38,382,335 |
| 2024-01-02 | 7.52 | 7.71 | 7.52 | 7.65 | +1.86% | 67,914 | 51,923,059 |
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：