股票概览
8.43
+0.36%
+0.03
8.4
开盘价
8.47
最高价
8.26
最低价
27,215
成交量
数据更新至: 2025-03-25
技术指标
8.68
MA5 (5日均线)
8.76
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 | 8.4 | 8.47 | 8.26 | 8.43 | +0.36% | 27,215 | 22,765,227 |
| 2025-03-24 | 8.79 | 8.86 | 8.29 | 8.4 | -4.98% | 49,973 | 42,436,120 |
| 2025-03-21 | 8.83 | 8.9 | 8.75 | 8.84 | -0.45% | 29,614 | 26,099,921 |
| 2025-03-20 | 8.86 | 8.93 | 8.79 | 8.88 | +0.11% | 30,101 | 26,691,742 |
| 2025-03-19 | 8.92 | 8.94 | 8.82 | 8.87 | -0.34% | 30,266 | 26,841,624 |
| 2025-03-18 | 8.85 | 8.91 | 8.81 | 8.9 | +0.23% | 29,005 | 25,716,572 |
| 2025-03-17 | 8.84 | 8.95 | 8.81 | 8.88 | +0.45% | 32,821 | 29,128,856 |
| 2025-03-14 | 8.73 | 8.88 | 8.65 | 8.84 | +1.03% | 33,982 | 29,836,310 |
| 2025-03-13 | 8.83 | 8.83 | 8.61 | 8.75 | -0.68% | 30,605 | 26,586,427 |
| 2025-03-12 | 8.88 | 8.9 | 8.79 | 8.81 | -0.68% | 26,691 | 23,581,204 |
| 2025-03-11 | 8.74 | 8.88 | 8.72 | 8.87 | +0.23% | 24,979 | 21,993,966 |
| 2025-03-10 | 8.73 | 8.91 | 8.73 | 8.85 | +0.68% | 34,542 | 30,552,281 |
| 2025-03-07 | 8.99 | 9.03 | 8.74 | 8.79 | -2.12% | 57,053 | 50,517,245 |
| 2025-03-06 | 8.88 | 9.08 | 8.82 | 8.98 | +1.13% | 58,528 | 52,528,704 |
| 2025-03-05 | 8.86 | 8.9 | 8.7 | 8.88 | -0.22% | 35,788 | 31,419,816 |
| 2025-03-04 | 8.63 | 8.95 | 8.63 | 8.9 | +2.3% | 45,603 | 40,256,584 |
| 2025-03-03 | 8.7 | 8.81 | 8.62 | 8.7 | -0.46% | 42,327 | 36,921,573 |
| 2025-02-28 | 8.8 | 9 | 8.72 | 8.74 | -1.24% | 50,771 | 44,803,565 |
| 2025-02-27 | 8.87 | 8.93 | 8.67 | 8.85 | -0.34% | 56,222 | 49,428,547 |
| 2025-02-26 | 8.91 | 9.1 | 8.86 | 8.88 | -0.22% | 56,714 | 50,681,335 |
| 2025-02-25 | 8.82 | 9.06 | 8.82 | 8.9 | -2.2% | 98,027 | 87,501,415 |
| 2025-02-24 | 8.75 | 9.63 | 8.74 | 9.1 | +4% | 151,216 | 139,298,334 |
| 2025-02-21 | 8.58 | 8.95 | 8.51 | 8.75 | +1.16% | 78,471 | 68,312,149 |
| 2025-02-20 | 9.15 | 9.29 | 8.65 | 8.65 | -1.37% | 124,048 | 109,782,020 |
| 2025-02-19 | 8.28 | 8.79 | 8.26 | 8.77 | +5.66% | 60,796 | 52,281,659 |
| 2025-02-18 | 8.58 | 8.6 | 8.28 | 8.3 | -3.26% | 27,799 | 23,376,305 |
| 2025-02-17 | 8.59 | 8.66 | 8.41 | 8.58 | +2.63% | 49,646 | 42,630,244 |
| 2025-02-14 | 8.36 | 8.42 | 8.31 | 8.36 | -0.24% | 22,350 | 18,704,737 |
| 2025-02-13 | 8.45 | 8.51 | 8.36 | 8.38 | -0.71% | 23,002 | 19,352,110 |
| 2025-02-12 | 8.47 | 8.54 | 8.4 | 8.44 | -0.24% | 24,690 | 20,903,027 |
| 2025-02-11 | 8.4 | 8.46 | 8.34 | 8.46 | +0.24% | 24,993 | 20,993,259 |
| 2025-02-10 | 8.32 | 8.44 | 8.3 | 8.44 | +1.44% | 29,611 | 24,815,151 |
| 2025-02-07 | 8.29 | 8.38 | 8.23 | 8.32 | +0.48% | 32,471 | 27,051,399 |
| 2025-02-06 | 8.23 | 8.29 | 8.12 | 8.28 | +0.61% | 28,845 | 23,670,931 |
| 2025-02-05 | 8.24 | 8.3 | 8.13 | 8.23 | +0.37% | 19,143 | 15,723,411 |
| 2025-01-27 | 8.17 | 8.34 | 8.16 | 8.2 | +0.99% | 32,052 | 26,439,629 |
| 2025-01-24 | 8 | 8.13 | 7.93 | 8.12 | +1.37% | 23,223 | 18,674,774 |
| 2025-01-23 | 8.01 | 8.19 | 8.01 | 8.01 | +0.63% | 37,936 | 30,670,681 |
| 2025-01-22 | 8 | 8 | 7.89 | 7.96 | -0.38% | 15,568 | 12,390,166 |
| 2025-01-21 | 8.05 | 8.07 | 7.92 | 7.99 | -0.62% | 18,772 | 14,949,732 |
| 2025-01-20 | 7.9 | 8.08 | 7.88 | 8.04 | +1.39% | 23,973 | 19,177,970 |
| 2025-01-17 | 7.92 | 7.96 | 7.86 | 7.93 | 0% | 15,540 | 12,298,765 |
| 2025-01-16 | 7.98 | 8.07 | 7.86 | 7.93 | -0.38% | 21,784 | 17,352,567 |
| 2025-01-15 | 7.93 | 7.98 | 7.85 | 7.96 | +0.38% | 27,181 | 21,555,162 |
| 2025-01-14 | 7.66 | 7.93 | 7.63 | 7.93 | +3.52% | 32,487 | 25,519,749 |
| 2025-01-13 | 7.53 | 7.71 | 7.4 | 7.66 | +0.79% | 29,770 | 22,549,579 |
| 2025-01-10 | 7.8 | 7.95 | 7.6 | 7.6 | -2.69% | 28,874 | 22,374,586 |
| 2025-01-09 | 7.71 | 7.85 | 7.7 | 7.81 | +0.26% | 24,288 | 18,952,225 |
| 2025-01-08 | 7.8 | 7.89 | 7.62 | 7.79 | -0.26% | 30,601 | 23,794,184 |
| 2025-01-07 | 7.63 | 7.83 | 7.6 | 7.81 | +2.23% | 27,919 | 21,475,818 |
| 2025-01-06 | 7.67 | 7.73 | 7.35 | 7.64 | -0.13% | 30,675 | 23,308,702 |
| 2025-01-03 | 7.92 | 7.98 | 7.62 | 7.65 | -3.29% | 48,684 | 37,625,394 |
| 2025-01-02 | 8.03 | 8.17 | 7.84 | 7.91 | -1.49% | 51,291 | 41,143,620 |
| 2024-12-31 | 8.22 | 8.32 | 8.02 | 8.03 | -2.19% | 33,564 | 27,294,663 |
| 2024-12-30 | 8.29 | 8.29 | 8.01 | 8.21 | -1.08% | 35,232 | 28,754,034 |
| 2024-12-27 | 8.19 | 8.37 | 8.14 | 8.3 | +1.72% | 35,485 | 29,465,844 |
| 2024-12-26 | 8.14 | 8.26 | 8.14 | 8.16 | -0.37% | 34,333 | 28,154,353 |
| 2024-12-25 | 8.31 | 8.37 | 8.03 | 8.19 | -2.15% | 51,424 | 41,956,457 |
| 2024-12-24 | 8.4 | 8.55 | 8.25 | 8.37 | 0% | 44,530 | 37,321,431 |
| 2024-12-23 | 8.95 | 8.97 | 8.3 | 8.37 | -6.79% | 62,563 | 53,739,597 |
| 2024-12-20 | 9.1 | 9.22 | 8.95 | 8.98 | -1.1% | 45,676 | 41,389,575 |
| 2024-12-19 | 8.87 | 9.12 | 8.73 | 9.08 | +2.02% | 51,293 | 45,933,943 |
| 2024-12-18 | 8.92 | 9.01 | 8.7 | 8.9 | -0.89% | 48,230 | 42,885,641 |
| 2024-12-17 | 9.5 | 9.55 | 8.93 | 8.98 | -5.87% | 81,864 | 74,584,989 |
| 2024-12-16 | 9.55 | 9.66 | 9.46 | 9.54 | -0.31% | 38,463 | 36,824,572 |
| 2024-12-13 | 9.61 | 9.74 | 9.5 | 9.57 | -0.73% | 55,325 | 53,162,660 |
| 2024-12-12 | 9.46 | 9.68 | 9.41 | 9.64 | +1.69% | 74,192 | 70,987,802 |
| 2024-12-11 | 9.37 | 9.49 | 9.3 | 9.48 | +1.17% | 42,690 | 40,327,037 |
| 2024-12-10 | 9.66 | 9.69 | 9.35 | 9.37 | -1.06% | 71,157 | 67,391,150 |
| 2024-12-09 | 9.49 | 9.52 | 9.34 | 9.47 | -0.21% | 59,679 | 56,198,800 |
| 2024-12-06 | 9.34 | 9.69 | 9.29 | 9.49 | +2.26% | 99,350 | 94,267,391 |
| 2024-12-05 | 9.18 | 9.31 | 9.14 | 9.28 | +1.09% | 37,594 | 34,794,825 |
| 2024-12-04 | 9.39 | 9.39 | 9.12 | 9.18 | -1.82% | 47,794 | 44,165,079 |
| 2024-12-03 | 9.35 | 9.43 | 9.26 | 9.35 | 0% | 56,776 | 53,016,497 |
| 2024-12-02 | 9.31 | 9.4 | 9.29 | 9.35 | +0.65% | 63,651 | 59,555,464 |
| 2024-11-29 | 9.2 | 9.33 | 9.15 | 9.29 | +1.2% | 63,727 | 59,054,442 |
| 2024-11-28 | 9.14 | 9.3 | 9.11 | 9.18 | +0.99% | 58,627 | 53,993,175 |
| 2024-11-27 | 8.96 | 9.1 | 8.71 | 9.09 | +1.68% | 39,205 | 34,887,422 |
| 2024-11-26 | 9.07 | 9.12 | 8.93 | 8.94 | -1.43% | 31,829 | 28,686,316 |
| 2024-11-25 | 8.86 | 9.09 | 8.75 | 9.07 | +2.49% | 42,677 | 38,302,868 |
| 2024-11-22 | 9.11 | 9.24 | 8.82 | 8.85 | -3.28% | 59,023 | 53,564,297 |
| 2024-11-21 | 9.04 | 9.2 | 8.97 | 9.15 | +1.1% | 59,159 | 53,863,261 |
| 2024-11-20 | 8.86 | 9.06 | 8.8 | 9.05 | +2.03% | 42,333 | 37,952,349 |
| 2024-11-19 | 8.74 | 8.88 | 8.66 | 8.87 | +1.49% | 40,094 | 35,204,487 |
| 2024-11-18 | 8.97 | 9.07 | 8.64 | 8.74 | -2.24% | 61,961 | 54,553,754 |
| 2024-11-15 | 8.98 | 9.23 | 8.93 | 8.94 | -0.78% | 53,629 | 48,770,357 |
| 2024-11-14 | 9.3 | 9.33 | 9.01 | 9.01 | -2.8% | 52,371 | 47,877,772 |
| 2024-11-13 | 9.15 | 9.36 | 9.07 | 9.27 | +0.32% | 54,474 | 50,252,236 |
| 2024-11-12 | 9.44 | 9.45 | 9.13 | 9.24 | -0.86% | 80,074 | 74,738,513 |
| 2024-11-11 | 9.21 | 9.35 | 9.13 | 9.32 | +0.22% | 76,805 | 71,010,237 |
| 2024-11-08 | 9.63 | 9.7 | 9.24 | 9.3 | -3.23% | 127,693 | 119,825,444 |
| 2024-11-07 | 9.28 | 9.63 | 9.21 | 9.61 | +3.11% | 133,050 | 125,845,843 |
| 2024-11-06 | 9.3 | 9.47 | 9.11 | 9.32 | +1.97% | 127,476 | 118,788,324 |
| 2024-11-05 | 8.9 | 9.16 | 8.9 | 9.14 | +1.9% | 98,554 | 89,160,793 |
| 2024-11-04 | 8.8 | 8.97 | 8.61 | 8.97 | +2.16% | 73,760 | 64,781,792 |
| 2024-11-01 | 9.01 | 9.33 | 8.75 | 8.78 | -2.88% | 129,137 | 116,398,970 |
| 2024-10-31 | 8.83 | 9.1 | 8.76 | 9.04 | +2.26% | 74,270 | 66,741,533 |
| 2024-10-30 | 8.73 | 8.87 | 8.57 | 8.84 | +0.45% | 69,121 | 60,458,946 |
| 2024-10-29 | 9.13 | 9.17 | 8.78 | 8.8 | -3.51% | 65,539 | 58,542,847 |
| 2024-10-28 | 8.92 | 9.15 | 8.89 | 9.12 | +2.36% | 76,449 | 69,280,390 |
| 2024-10-25 | 8.78 | 8.95 | 8.75 | 8.91 | +1.83% | 53,292 | 47,373,394 |
| 2024-10-24 | 8.8 | 8.85 | 8.68 | 8.75 | -0.91% | 44,769 | 39,131,554 |
| 2024-10-23 | 8.74 | 9.1 | 8.74 | 8.83 | +0.23% | 84,164 | 74,735,700 |
| 2024-10-22 | 8.82 | 8.94 | 8.64 | 8.81 | +0.11% | 79,100 | 69,532,971 |
| 2024-10-21 | 8.51 | 8.82 | 8.5 | 8.8 | +3.41% | 100,912 | 87,729,791 |
| 2024-10-18 | 8.34 | 8.62 | 8.25 | 8.51 | +1.43% | 66,384 | 56,065,604 |
| 2024-10-17 | 8.59 | 8.69 | 8.37 | 8.39 | -1.99% | 62,114 | 52,947,838 |
| 2024-10-16 | 8.38 | 8.78 | 8.34 | 8.56 | +1.54% | 62,223 | 53,211,430 |
| 2024-10-15 | 8.52 | 8.63 | 8.4 | 8.43 | -1.17% | 57,834 | 49,136,984 |
| 2024-10-14 | 8.27 | 8.57 | 8.27 | 8.53 | +4.41% | 69,804 | 58,944,586 |
| 2024-10-11 | 8.63 | 8.63 | 8.12 | 8.17 | -5.44% | 63,578 | 53,016,476 |
| 2024-10-10 | 8.37 | 8.88 | 8.23 | 8.64 | +3.23% | 86,802 | 74,553,790 |
| 2024-10-09 | 9.15 | 9.15 | 8.37 | 8.37 | -9.81% | 118,849 | 103,343,690 |
| 2024-10-08 | 9.84 | 9.9 | 8.9 | 9.28 | +3% | 174,747 | 163,650,776 |
| 2024-09-30 | 8.8 | 9.12 | 8.39 | 9.01 | +7.39% | 144,334 | 126,907,050 |
| 2024-09-27 | 8.21 | 8.41 | 8.09 | 8.39 | +3.58% | 54,270 | 44,734,668 |
| 2024-09-26 | 7.8 | 8.1 | 7.8 | 8.1 | +3.58% | 44,494 | 35,451,106 |
| 2024-09-25 | 7.77 | 8 | 7.73 | 7.82 | +1.56% | 53,579 | 42,257,154 |
| 2024-09-24 | 7.5 | 7.71 | 7.45 | 7.7 | +3.22% | 46,674 | 35,594,410 |
| 2024-09-23 | 7.58 | 7.58 | 7.4 | 7.46 | -0.8% | 16,700 | 12,457,085 |
| 2024-09-20 | 7.59 | 7.59 | 7.46 | 7.52 | -0.66% | 20,811 | 15,632,498 |
| 2024-09-19 | 7.36 | 7.59 | 7.29 | 7.57 | +4.13% | 37,197 | 27,893,741 |
| 2024-09-18 | 7.34 | 7.34 | 7.14 | 7.27 | -0.95% | 25,237 | 18,268,725 |
| 2024-09-13 | 7.43 | 7.52 | 7.33 | 7.34 | -1.08% | 25,251 | 18,749,296 |
| 2024-09-12 | 7.45 | 7.6 | 7.41 | 7.42 | -0.13% | 25,041 | 18,800,311 |
| 2024-09-11 | 7.59 | 7.59 | 7.39 | 7.43 | -1.33% | 19,988 | 14,892,095 |
| 2024-09-10 | 7.49 | 7.54 | 7.37 | 7.53 | +0.67% | 20,224 | 15,087,737 |
| 2024-09-09 | 7.4 | 7.51 | 7.28 | 7.48 | +0.67% | 24,066 | 17,878,655 |
| 2024-09-06 | 7.58 | 7.64 | 7.41 | 7.43 | -2.24% | 27,689 | 20,778,260 |
| 2024-09-05 | 7.52 | 7.65 | 7.47 | 7.6 | +1.88% | 26,276 | 19,850,263 |
| 2024-09-04 | 7.51 | 7.59 | 7.45 | 7.46 | -1.45% | 27,461 | 20,612,681 |
| 2024-09-03 | 7.5 | 7.67 | 7.46 | 7.57 | +0.13% | 31,507 | 23,905,312 |
| 2024-09-02 | 7.77 | 7.83 | 7.55 | 7.56 | -2.7% | 46,993 | 36,107,384 |
| 2024-08-30 | 7.64 | 7.93 | 7.52 | 7.77 | +2.64% | 46,210 | 35,887,750 |
| 2024-08-29 | 7.55 | 7.6 | 7.4 | 7.57 | +0.93% | 37,299 | 28,027,064 |
| 2024-08-28 | 7.65 | 7.65 | 7.48 | 7.5 | -3.23% | 54,012 | 40,709,446 |
| 2024-08-27 | 7.76 | 8 | 7.53 | 7.75 | -0.13% | 61,933 | 47,790,222 |
| 2024-08-26 | 7.56 | 7.83 | 7.56 | 7.76 | +1.7% | 41,195 | 31,889,532 |
| 2024-08-23 | 7.62 | 7.69 | 7.51 | 7.63 | +0.26% | 29,302 | 22,263,532 |
| 2024-08-22 | 7.73 | 7.82 | 7.6 | 7.61 | -1.68% | 27,239 | 20,944,547 |
| 2024-08-21 | 7.79 | 7.79 | 7.69 | 7.74 | -0.26% | 25,203 | 19,505,281 |
| 2024-08-20 | 7.93 | 7.95 | 7.72 | 7.76 | -2.63% | 38,797 | 30,218,615 |
| 2024-08-19 | 7.93 | 8.04 | 7.88 | 7.97 | -0.25% | 25,448 | 20,254,798 |
| 2024-08-16 | 8.18 | 8.22 | 7.98 | 7.99 | -2.32% | 47,547 | 38,352,137 |
| 2024-08-15 | 8.27 | 8.28 | 8.08 | 8.18 | -1.33% | 50,418 | 41,201,693 |
| 2024-08-14 | 8.38 | 8.6 | 8.29 | 8.29 | -0.72% | 50,067 | 42,196,983 |
| 2024-08-13 | 8.19 | 8.35 | 8.08 | 8.35 | +1.83% | 40,674 | 33,534,640 |
| 2024-08-12 | 8.27 | 8.36 | 8.13 | 8.2 | -0.73% | 45,677 | 37,547,271 |
| 2024-08-09 | 8.38 | 8.48 | 8.26 | 8.26 | -0.48% | 45,271 | 37,767,055 |
| 2024-08-08 | 8.38 | 8.43 | 8.15 | 8.3 | -1.66% | 63,908 | 52,889,175 |
| 2024-08-07 | 8.6 | 8.64 | 8.37 | 8.44 | -1.06% | 59,406 | 50,246,533 |
| 2024-08-06 | 8.68 | 8.7 | 8.4 | 8.53 | +1.07% | 85,245 | 72,500,222 |
| 2024-08-05 | 8.62 | 8.97 | 8.42 | 8.44 | -3.32% | 169,035 | 147,743,052 |
| 2024-08-02 | 8.52 | 9.07 | 8.47 | 8.73 | +1.16% | 192,342 | 169,446,875 |
| 2024-08-01 | 8.6 | 8.7 | 8.54 | 8.63 | +0.47% | 95,289 | 81,996,196 |
| 2024-07-31 | 8.36 | 8.8 | 8.3 | 8.59 | +2.63% | 118,952 | 101,239,792 |
| 2024-07-30 | 8.24 | 8.46 | 8.16 | 8.37 | +1.09% | 94,003 | 78,228,167 |
| 2024-07-29 | 8.12 | 8.4 | 7.94 | 8.28 | +2.22% | 93,436 | 76,701,805 |
| 2024-07-26 | 7.83 | 8.1 | 7.83 | 8.1 | +2.66% | 35,592 | 28,555,147 |
| 2024-07-25 | 7.8 | 7.98 | 7.73 | 7.89 | +0.77% | 28,677 | 22,523,089 |
| 2024-07-24 | 7.89 | 7.95 | 7.79 | 7.83 | -0.89% | 35,548 | 27,903,370 |
| 2024-07-23 | 8.06 | 8.3 | 7.9 | 7.9 | -1.86% | 47,397 | 38,211,207 |
| 2024-07-22 | 7.97 | 8.07 | 7.91 | 8.05 | +0.88% | 31,470 | 25,212,938 |
| 2024-07-19 | 8.04 | 8.05 | 7.85 | 7.98 | +0.13% | 28,813 | 22,915,674 |
| 2024-07-18 | 7.95 | 7.99 | 7.78 | 7.97 | 0% | 40,549 | 31,955,519 |
| 2024-07-17 | 8.08 | 8.16 | 7.96 | 7.97 | -1.6% | 37,895 | 30,410,304 |
| 2024-07-16 | 8.12 | 8.18 | 8.05 | 8.1 | -0.49% | 32,595 | 26,389,663 |
| 2024-07-15 | 8.27 | 8.28 | 8.08 | 8.14 | -2.05% | 37,345 | 30,433,433 |
| 2024-07-12 | 8.3 | 8.49 | 8.27 | 8.31 | +0.12% | 40,247 | 33,633,827 |
| 2024-07-11 | 8.19 | 8.34 | 8.14 | 8.3 | +2.85% | 54,004 | 44,650,838 |
| 2024-07-10 | 8.23 | 8.29 | 8.01 | 8.07 | -4.61% | 71,117 | 57,905,030 |
| 2024-07-09 | 8.3 | 8.47 | 8.12 | 8.46 | +1.81% | 55,332 | 46,044,085 |
| 2024-07-08 | 8.48 | 8.55 | 8.27 | 8.31 | -2.81% | 41,645 | 34,720,092 |
| 2024-07-05 | 8.49 | 8.57 | 8.3 | 8.55 | +1.18% | 36,447 | 30,874,919 |
| 2024-07-04 | 8.7 | 8.77 | 8.44 | 8.45 | -2.76% | 49,982 | 42,664,060 |
| 2024-07-03 | 8.92 | 8.98 | 8.67 | 8.69 | -2.36% | 44,906 | 39,382,293 |
| 2024-07-02 | 8.95 | 9 | 8.88 | 8.9 | -1.11% | 40,328 | 36,047,961 |
| 2024-07-01 | 8.86 | 9.04 | 8.86 | 9 | +1.58% | 53,934 | 48,311,416 |
| 2024-06-28 | 8.82 | 9.07 | 8.74 | 8.86 | +0.34% | 61,582 | 54,978,446 |
| 2024-06-27 | 8.97 | 9.04 | 8.8 | 8.83 | -1.23% | 55,924 | 49,957,721 |
| 2024-06-26 | 8.73 | 8.95 | 8.57 | 8.94 | +2.05% | 58,991 | 51,868,796 |
| 2024-06-25 | 8.74 | 8.94 | 8.68 | 8.76 | +0.69% | 65,123 | 57,242,879 |
| 2024-06-24 | 9.08 | 9.16 | 8.67 | 8.7 | -5.13% | 91,680 | 80,898,908 |
| 2024-06-21 | 8.96 | 9.26 | 8.87 | 9.17 | +2.23% | 114,409 | 104,916,216 |
| 2024-06-20 | 9.42 | 9.45 | 8.97 | 8.97 | -6.17% | 148,649 | 136,156,164 |
| 2024-06-19 | 9.25 | 9.67 | 9.2 | 9.56 | +3.35% | 186,277 | 177,517,285 |
| 2024-06-18 | 9.13 | 9.29 | 9.05 | 9.25 | +2.1% | 82,111 | 75,635,995 |
| 2024-06-17 | 9.2 | 9.37 | 9.05 | 9.06 | -2.05% | 71,320 | 65,290,085 |
| 2024-06-14 | 9.2 | 9.25 | 9 | 9.25 | +1.65% | 73,759 | 67,518,850 |
| 2024-06-13 | 9.22 | 9.31 | 9.05 | 9.1 | -1.52% | 57,097 | 52,258,193 |
| 2024-06-12 | 9.11 | 9.27 | 9.08 | 9.24 | +1.54% | 70,881 | 65,190,607 |
| 2024-06-11 | 9.05 | 9.13 | 8.77 | 9.1 | 0% | 74,055 | 66,473,320 |
| 2024-06-07 | 8.92 | 9.12 | 8.9 | 9.1 | +2.59% | 90,968 | 82,271,954 |
| 2024-06-06 | 9.36 | 9.47 | 8.74 | 8.87 | -5.74% | 154,645 | 139,167,983 |
| 2024-06-05 | 9.68 | 9.73 | 9.4 | 9.41 | -4.08% | 104,542 | 99,573,667 |
| 2024-06-04 | 9.67 | 9.85 | 9.58 | 9.81 | +0.51% | 98,885 | 96,227,438 |
| 2024-06-03 | 9.94 | 9.96 | 9.63 | 9.76 | -1.11% | 94,297 | 92,430,487 |
| 2024-05-31 | 9.74 | 9.93 | 9.74 | 9.87 | +0.71% | 92,623 | 91,259,153 |
| 2024-05-30 | 10.02 | 10.02 | 9.75 | 9.8 | -2.2% | 100,420 | 99,097,041 |
| 2024-05-29 | 9.95 | 10.09 | 9.91 | 10.02 | 0% | 90,452 | 90,428,808 |
| 2024-05-28 | 10.17 | 10.22 | 9.93 | 10.02 | -1.47% | 102,377 | 102,582,486 |
| 2024-05-27 | 10.18 | 10.26 | 9.93 | 10.17 | -1.07% | 133,247 | 134,108,635 |
| 2024-05-24 | 10.6 | 10.64 | 10.23 | 10.28 | -4.46% | 213,458 | 221,287,989 |
| 2024-05-23 | 11.24 | 11.44 | 10.69 | 10.76 | -4.19% | 213,358 | 235,605,955 |
| 2024-05-22 | 10.93 | 11.31 | 10.82 | 11.23 | +2.28% | 230,276 | 256,297,296 |
| 2024-05-21 | 11.19 | 11.22 | 10.76 | 10.98 | -3.85% | 246,856 | 270,608,113 |
| 2024-05-20 | 11.8 | 12.19 | 11.2 | 11.42 | -6.01% | 388,463 | 449,873,520 |
| 2024-05-17 | 11.69 | 12.58 | 11.32 | 12.15 | +3.85% | 474,723 | 573,216,562 |
| 2024-05-16 | 11.02 | 11.8 | 11.01 | 11.7 | +6.07% | 386,054 | 442,371,466 |
| 2024-05-15 | 10.93 | 11.27 | 10.77 | 11.03 | +0.55% | 236,347 | 262,605,954 |
| 2024-05-14 | 10.86 | 11.03 | 10.66 | 10.97 | +1.2% | 200,158 | 217,873,218 |
| 2024-05-13 | 11.18 | 11.42 | 10.74 | 10.84 | -4.83% | 249,860 | 273,997,839 |
| 2024-05-10 | 11.8 | 12.32 | 11.35 | 11.39 | -4.04% | 310,778 | 362,322,062 |
| 2024-05-09 | 11.37 | 12.18 | 11.18 | 11.87 | +4.4% | 417,782 | 487,014,280 |
| 2024-05-08 | 11.85 | 12.15 | 11.11 | 11.37 | -5.88% | 364,186 | 421,905,213 |
| 2024-05-07 | 11.56 | 12.24 | 11.22 | 12.08 | +2.98% | 500,884 | 595,489,028 |
| 2024-05-06 | 11.49 | 12.25 | 11.49 | 11.73 | -8.14% | 561,862 | 663,763,252 |
| 2024-04-30 | 12.82 | 12.98 | 12.77 | 12.77 | -10.01% | 117,956 | 151,109,375 |
| 2024-04-29 | 13.01 | 14.72 | 12.28 | 14.19 | +4.03% | 783,702 | 1,039,976,853 |
| 2024-04-26 | 15.03 | 15.03 | 12.88 | 13.64 | -0.15% | 781,644 | 1,134,720,292 |
| 2024-04-25 | 13.66 | 13.66 | 13.35 | 13.66 | +9.98% | 292,457 | 399,253,005 |
| 2024-04-24 | 10.16 | 12.42 | 10.16 | 12.42 | +10.01% | 383,679 | 440,225,615 |
| 2024-04-23 | 10.71 | 11.29 | 10.7 | 11.29 | +10.04% | 194,098 | 215,365,295 |
| 2024-04-22 | 10.26 | 10.26 | 10.26 | 10.26 | +9.97% | 54,653 | 56,073,701 |
| 2024-04-19 | 9.33 | 9.33 | 9.33 | 9.33 | +10.02% | 51,670 | 48,207,849 |
| 2024-04-18 | 8.36 | 8.48 | 7.63 | 8.48 | +9.99% | 92,518 | 75,292,604 |
| 2024-04-17 | 7.22 | 7.71 | 7.1 | 7.71 | +9.99% | 30,311 | 22,822,389 |
| 2024-04-16 | 7.46 | 7.46 | 6.92 | 7.01 | -6.16% | 36,113 | 25,558,199 |
| 2024-04-15 | 7.99 | 8.12 | 7.36 | 7.47 | -6.51% | 44,367 | 33,706,491 |
| 2024-04-12 | 8.05 | 8.18 | 7.97 | 7.99 | -1.48% | 21,525 | 17,342,087 |
| 2024-04-11 | 8.05 | 8.26 | 7.92 | 8.11 | +0.62% | 25,578 | 20,811,683 |
| 2024-04-10 | 8.28 | 8.32 | 7.97 | 8.06 | -2.66% | 23,296 | 18,780,976 |
| 2024-04-09 | 8.15 | 8.3 | 8 | 8.28 | +1.22% | 20,850 | 17,186,905 |
| 2024-04-08 | 8.44 | 8.45 | 8.17 | 8.18 | -3.2% | 22,872 | 18,969,644 |
| 2024-04-03 | 8.34 | 8.47 | 8.3 | 8.45 | +0.6% | 26,958 | 22,632,912 |
| 2024-04-02 | 8.39 | 8.45 | 8.31 | 8.4 | 0% | 21,928 | 18,382,163 |
| 2024-04-01 | 8.35 | 8.4 | 8.27 | 8.4 | +1.33% | 22,306 | 18,617,194 |
| 2024-03-29 | 8.11 | 8.32 | 8.06 | 8.29 | +2.09% | 25,403 | 20,923,639 |
| 2024-03-28 | 7.9 | 8.15 | 7.88 | 8.12 | +2.65% | 17,972 | 14,498,731 |
| 2024-03-27 | 8.11 | 8.21 | 7.88 | 7.91 | -2.94% | 16,806 | 13,523,832 |
| 2024-03-26 | 8.1 | 8.21 | 7.99 | 8.15 | +0.25% | 21,462 | 17,375,394 |
| 2024-03-25 | 8.22 | 8.31 | 8.11 | 8.13 | -1.69% | 23,141 | 18,998,793 |
| 2024-03-22 | 8.47 | 8.47 | 8.19 | 8.27 | -2.48% | 28,908 | 23,952,188 |
| 2024-03-21 | 8.5 | 8.59 | 8.32 | 8.48 | +0.12% | 24,476 | 20,696,088 |
| 2024-03-20 | 8.33 | 8.47 | 8.3 | 8.47 | +2.05% | 19,409 | 16,325,557 |
| 2024-03-19 | 8.19 | 8.35 | 8.19 | 8.3 | +0.61% | 19,181 | 15,928,061 |
| 2024-03-18 | 8.09 | 8.27 | 8.09 | 8.25 | +1.98% | 22,703 | 18,617,080 |
| 2024-03-15 | 8.06 | 8.09 | 7.94 | 8.09 | +1.13% | 19,140 | 15,340,349 |
| 2024-03-14 | 7.99 | 8.03 | 7.86 | 8 | +0.25% | 18,116 | 14,436,589 |
| 2024-03-13 | 7.99 | 8.02 | 7.9 | 7.98 | 0% | 18,406 | 14,649,597 |
| 2024-03-12 | 7.81 | 7.98 | 7.81 | 7.98 | +1.66% | 21,466 | 16,991,435 |
| 2024-03-11 | 7.79 | 7.86 | 7.76 | 7.85 | +1.16% | 15,943 | 12,450,164 |
| 2024-03-08 | 7.67 | 7.79 | 7.61 | 7.76 | +1.17% | 14,540 | 11,194,429 |
| 2024-03-07 | 7.78 | 7.83 | 7.64 | 7.67 | -0.65% | 17,845 | 13,811,345 |
| 2024-03-06 | 7.62 | 7.79 | 7.54 | 7.72 | +1.31% | 21,882 | 16,812,770 |
| 2024-03-05 | 7.68 | 7.74 | 7.57 | 7.62 | -1.3% | 21,329 | 16,335,433 |
| 2024-03-04 | 7.84 | 7.86 | 7.51 | 7.72 | -0.77% | 29,015 | 22,226,161 |
| 2024-03-01 | 7.78 | 7.89 | 7.68 | 7.78 | +1.04% | 32,291 | 25,083,075 |
| 2024-02-29 | 7.42 | 7.75 | 7.39 | 7.7 | +2.94% | 38,602 | 29,257,655 |
| 2024-02-28 | 8.14 | 8.32 | 7.46 | 7.48 | -8.11% | 57,194 | 45,120,749 |
| 2024-02-27 | 7.93 | 8.14 | 7.93 | 8.14 | +1.37% | 24,435 | 19,749,601 |
| 2024-02-26 | 8.01 | 8.16 | 7.88 | 8.03 | -0.25% | 42,323 | 33,814,942 |
| 2024-02-23 | 7.63 | 8.24 | 7.55 | 8.05 | +7.05% | 69,840 | 55,472,171 |
| 2024-02-22 | 7.36 | 7.56 | 7.31 | 7.52 | +2.04% | 29,943 | 22,354,074 |
| 2024-02-21 | 7.28 | 7.6 | 7.16 | 7.37 | +0.82% | 30,474 | 22,714,597 |
| 2024-02-20 | 7.1 | 7.36 | 6.94 | 7.31 | +2.81% | 36,727 | 26,351,241 |
| 2024-02-19 | 6.9 | 7.32 | 6.9 | 7.11 | +3.49% | 58,483 | 41,814,476 |
| 2024-02-08 | 6.39 | 6.93 | 6.17 | 6.87 | +7.34% | 67,345 | 44,211,895 |
| 2024-02-07 | 6.5 | 6.55 | 6.12 | 6.4 | -1.23% | 73,472 | 45,556,448 |
| 2024-02-06 | 6.52 | 6.84 | 6.17 | 6.48 | -5.54% | 94,027 | 59,317,712 |
| 2024-02-05 | 7.44 | 7.48 | 6.86 | 6.86 | -9.97% | 51,738 | 35,754,161 |
| 2024-02-02 | 8.07 | 8.29 | 7.32 | 7.62 | -5.58% | 45,940 | 35,861,589 |
| 2024-02-01 | 8.43 | 8.43 | 7.84 | 8.07 | -4.61% | 46,421 | 37,547,037 |
| 2024-01-31 | 9.06 | 9.06 | 8.42 | 8.46 | -5.37% | 36,855 | 31,850,485 |
| 2024-01-30 | 9.33 | 9.5 | 8.92 | 8.94 | -4.69% | 24,509 | 22,312,165 |
| 2024-01-29 | 9.7 | 9.78 | 9.35 | 9.38 | -3.1% | 32,924 | 31,320,519 |
| 2024-01-26 | 9.5 | 9.82 | 9.49 | 9.68 | +2.11% | 34,653 | 33,650,771 |
| 2024-01-25 | 8.9 | 9.5 | 8.9 | 9.48 | +6.64% | 40,404 | 37,485,090 |
| 2024-01-24 | 8.75 | 8.94 | 8.48 | 8.89 | +2.18% | 38,818 | 33,933,025 |
| 2024-01-23 | 8.89 | 8.94 | 8.5 | 8.7 | -2.47% | 43,264 | 37,507,185 |
| 2024-01-22 | 9.66 | 9.66 | 8.84 | 8.92 | -7.18% | 44,625 | 41,102,606 |
| 2024-01-19 | 9.94 | 9.94 | 9.58 | 9.61 | -2.34% | 29,112 | 28,163,073 |
| 2024-01-18 | 10.03 | 10.15 | 9.58 | 9.84 | -1.89% | 38,673 | 37,738,962 |
| 2024-01-17 | 10.17 | 10.25 | 10.03 | 10.03 | -1.57% | 21,581 | 21,885,059 |
| 2024-01-16 | 10.24 | 10.29 | 10.04 | 10.19 | +0.39% | 27,907 | 28,313,776 |
| 2024-01-15 | 10.2 | 10.23 | 10.07 | 10.15 | -0.78% | 21,222 | 21,547,531 |
| 2024-01-12 | 10.22 | 10.41 | 10.22 | 10.23 | +0.2% | 25,331 | 26,144,679 |
| 2024-01-11 | 9.99 | 10.23 | 9.99 | 10.21 | +1.69% | 20,999 | 21,323,260 |
| 2024-01-10 | 10.2 | 10.23 | 10 | 10.04 | -1.28% | 24,759 | 25,020,999 |
| 2024-01-09 | 10.07 | 10.27 | 10.06 | 10.17 | +0.79% | 28,860 | 29,379,538 |
| 2024-01-08 | 10.13 | 10.28 | 10.07 | 10.09 | -0.1% | 28,380 | 28,849,037 |
| 2024-01-05 | 10.24 | 10.37 | 10.06 | 10.1 | -0.98% | 20,674 | 21,064,385 |
| 2024-01-04 | 10.29 | 10.29 | 10.12 | 10.2 | -0.87% | 23,244 | 23,649,645 |
| 2024-01-03 | 10.12 | 10.29 | 10.12 | 10.29 | +1.18% | 30,120 | 30,745,650 |
| 2024-01-02 | 10.01 | 10.25 | 10.01 | 10.17 | +1.6% | 26,963 | 27,414,919 |
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：