股票概览
8.32
+0.36%
+0.03
8.26
开盘价
8.39
最高价
8.21
最低价
49,233
成交量
数据更新至: 2025-03-25
技术指标
8.50
MA5 (5日均线)
8.59
MA10 (10日均线)
8.72
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 | 8.26 | 8.39 | 8.21 | 8.32 | +0.36% | 49,233 | 40,895,549 |
| 2025-03-24 | 8.49 | 8.49 | 8.14 | 8.29 | -2.36% | 114,694 | 95,193,203 |
| 2025-03-21 | 8.71 | 8.71 | 8.44 | 8.49 | -2.64% | 130,625 | 111,501,994 |
| 2025-03-20 | 8.75 | 8.86 | 8.69 | 8.72 | +0.23% | 131,068 | 114,863,834 |
| 2025-03-19 | 8.77 | 8.78 | 8.56 | 8.7 | -0.57% | 139,600 | 120,655,331 |
| 2025-03-18 | 8.63 | 8.9 | 8.62 | 8.75 | +1.04% | 161,233 | 141,772,280 |
| 2025-03-17 | 8.54 | 8.75 | 8.49 | 8.66 | +1.29% | 215,531 | 185,017,671 |
| 2025-03-14 | 8.7 | 8.74 | 8.5 | 8.55 | -0.93% | 185,113 | 159,262,221 |
| 2025-03-13 | 8.77 | 8.78 | 8.52 | 8.63 | -1.93% | 119,962 | 103,511,223 |
| 2025-03-12 | 8.5 | 8.89 | 8.49 | 8.8 | +3.53% | 214,627 | 186,403,151 |
| 2025-03-11 | 8.55 | 8.55 | 8.41 | 8.5 | -1.39% | 138,605 | 117,358,244 |
| 2025-03-10 | 8.65 | 8.94 | 8.59 | 8.62 | 0% | 179,106 | 156,189,671 |
| 2025-03-07 | 8.77 | 8.79 | 8.55 | 8.62 | -1.82% | 188,398 | 163,141,257 |
| 2025-03-06 | 8.75 | 8.92 | 8.6 | 8.78 | +0.92% | 152,342 | 133,524,080 |
| 2025-03-05 | 8.87 | 8.98 | 8.6 | 8.7 | -2.68% | 186,295 | 163,432,129 |
| 2025-03-04 | 8.89 | 8.96 | 8.8 | 8.94 | +0.56% | 77,210 | 68,844,654 |
| 2025-03-03 | 8.99 | 9.02 | 8.86 | 8.89 | -0.67% | 115,935 | 103,564,576 |
| 2025-02-28 | 9.15 | 9.16 | 8.88 | 8.95 | -2.08% | 149,196 | 134,134,900 |
| 2025-02-27 | 9.34 | 9.38 | 9.07 | 9.14 | -2.66% | 152,598 | 140,293,879 |
| 2025-02-26 | 9.14 | 9.42 | 9.14 | 9.39 | +3.53% | 253,227 | 235,994,151 |
| 2025-02-25 | 9.21 | 9.38 | 9.01 | 9.07 | -2.79% | 201,899 | 185,086,566 |
| 2025-02-24 | 9.05 | 9.4 | 9.02 | 9.33 | +3.09% | 246,552 | 228,448,137 |
| 2025-02-21 | 9.14 | 9.22 | 9.01 | 9.05 | -1.31% | 157,227 | 142,575,019 |
| 2025-02-20 | 9.26 | 9.28 | 9.08 | 9.17 | -0.54% | 115,664 | 105,750,579 |
| 2025-02-19 | 9.03 | 9.25 | 9 | 9.22 | +2.44% | 162,835 | 149,297,141 |
| 2025-02-18 | 9.32 | 9.34 | 9 | 9 | -3.23% | 172,118 | 156,864,596 |
| 2025-02-17 | 9.35 | 9.49 | 9.25 | 9.3 | -0.21% | 149,780 | 139,995,133 |
| 2025-02-14 | 9.24 | 9.34 | 9.15 | 9.32 | +0.76% | 163,834 | 151,339,705 |
| 2025-02-13 | 9.41 | 9.46 | 9.23 | 9.25 | -1.7% | 141,687 | 131,982,838 |
| 2025-02-12 | 9.29 | 9.44 | 9.22 | 9.41 | +1.51% | 207,555 | 193,789,556 |
| 2025-02-11 | 9.3 | 9.43 | 9.19 | 9.27 | -0.54% | 124,038 | 115,175,704 |
| 2025-02-10 | 9.19 | 9.51 | 9.19 | 9.32 | +1.41% | 276,577 | 258,610,343 |
| 2025-02-07 | 9.14 | 9.28 | 9.07 | 9.19 | +0.88% | 244,379 | 224,216,692 |
| 2025-02-06 | 9.01 | 9.25 | 9.01 | 9.11 | +0.33% | 182,005 | 166,087,894 |
| 2025-02-05 | 8.99 | 9.24 | 8.82 | 9.08 | +1.91% | 170,155 | 153,680,316 |
| 2025-01-27 | 8.84 | 9.1 | 8.8 | 8.91 | +1.02% | 183,324 | 163,941,001 |
| 2025-01-24 | 9.11 | 9.13 | 8.75 | 8.82 | -3.5% | 237,620 | 210,746,789 |
| 2025-01-23 | 9.04 | 9.28 | 8.94 | 9.14 | +1.44% | 284,270 | 259,794,067 |
| 2025-01-22 | 9.13 | 9.18 | 8.93 | 9.01 | -1.21% | 182,062 | 164,710,796 |
| 2025-01-21 | 8.88 | 9.15 | 8.84 | 9.12 | +2.36% | 233,190 | 209,641,581 |
| 2025-01-20 | 8.46 | 9.03 | 8.46 | 8.91 | +5.95% | 349,722 | 308,573,014 |
| 2025-01-17 | 8.48 | 8.58 | 8.34 | 8.41 | -1.41% | 129,660 | 109,201,427 |
| 2025-01-16 | 8.4 | 8.55 | 8.38 | 8.53 | +1.43% | 135,370 | 114,817,959 |
| 2025-01-15 | 8.32 | 8.46 | 8.27 | 8.41 | +1.08% | 143,092 | 119,917,978 |
| 2025-01-14 | 8.19 | 8.34 | 8.14 | 8.32 | +1.59% | 205,524 | 170,091,711 |
| 2025-01-13 | 7.87 | 8.29 | 7.77 | 8.19 | +3.93% | 177,827 | 144,337,241 |
| 2025-01-10 | 8.2 | 8.29 | 7.86 | 7.88 | -4.72% | 181,186 | 145,980,253 |
| 2025-01-09 | 7.7 | 8.48 | 7.69 | 8.27 | +6.99% | 285,972 | 231,331,701 |
| 2025-01-08 | 7.72 | 7.82 | 7.51 | 7.73 | +0.26% | 117,271 | 89,820,479 |
| 2025-01-07 | 7.61 | 7.74 | 7.56 | 7.71 | +1.85% | 128,049 | 97,942,773 |
| 2025-01-06 | 7.55 | 7.65 | 7.38 | 7.57 | +0.26% | 97,364 | 73,508,362 |
| 2025-01-03 | 7.88 | 7.97 | 7.52 | 7.55 | -4.07% | 147,314 | 113,620,068 |
| 2025-01-02 | 8.2 | 8.28 | 7.81 | 7.87 | -4.14% | 192,053 | 154,475,347 |
| 2024-12-31 | 8.48 | 8.53 | 8.19 | 8.21 | -3.18% | 128,716 | 107,040,903 |
| 2024-12-30 | 8.47 | 8.54 | 8.36 | 8.48 | +0.12% | 93,007 | 78,848,146 |
| 2024-12-27 | 8.42 | 8.66 | 8.41 | 8.47 | +0.12% | 126,557 | 108,033,015 |
| 2024-12-26 | 8.47 | 8.55 | 8.39 | 8.46 | +0.12% | 131,601 | 111,422,859 |
| 2024-12-25 | 8.42 | 8.49 | 8.2 | 8.45 | -0.24% | 179,518 | 149,945,197 |
| 2024-12-24 | 8.48 | 8.6 | 8.39 | 8.47 | +1.07% | 137,633 | 116,831,770 |
| 2024-12-23 | 8.85 | 8.85 | 8.38 | 8.38 | -4.45% | 152,196 | 130,141,700 |
| 2024-12-20 | 8.82 | 8.89 | 8.74 | 8.77 | 0% | 126,978 | 111,880,960 |
| 2024-12-19 | 8.72 | 8.81 | 8.61 | 8.77 | -0.45% | 84,113 | 73,604,055 |
| 2024-12-18 | 8.7 | 8.86 | 8.66 | 8.81 | +0.92% | 97,581 | 85,810,612 |
| 2024-12-17 | 9.01 | 9.05 | 8.68 | 8.73 | -3.22% | 160,965 | 141,816,456 |
| 2024-12-16 | 9.15 | 9.23 | 8.92 | 9.02 | -1.74% | 160,895 | 146,240,493 |
| 2024-12-13 | 9.59 | 9.59 | 9.18 | 9.18 | -4.87% | 262,524 | 243,363,791 |
| 2024-12-12 | 9.24 | 9.75 | 9.15 | 9.65 | +4.66% | 400,924 | 380,692,186 |
| 2024-12-11 | 9.29 | 9.34 | 9.15 | 9.22 | -0.86% | 190,286 | 175,736,302 |
| 2024-12-10 | 9.92 | 9.92 | 9.27 | 9.3 | -1.27% | 251,351 | 237,996,396 |
| 2024-12-09 | 9.59 | 9.71 | 9.38 | 9.42 | -0.95% | 171,542 | 163,268,331 |
| 2024-12-06 | 9.54 | 9.64 | 9.32 | 9.51 | +0.74% | 187,644 | 177,580,993 |
| 2024-12-05 | 9.4 | 9.56 | 9.36 | 9.44 | 0% | 139,189 | 131,586,081 |
| 2024-12-04 | 9.68 | 9.7 | 9.41 | 9.44 | -2.68% | 172,102 | 163,684,931 |
| 2024-12-03 | 9.95 | 10 | 9.61 | 9.7 | -1.72% | 228,114 | 223,182,867 |
| 2024-12-02 | 9.98 | 9.99 | 9.74 | 9.87 | -0.7% | 252,252 | 249,228,610 |
| 2024-11-29 | 9.39 | 10.26 | 9.2 | 9.94 | +4.96% | 461,248 | 451,218,569 |
| 2024-11-28 | 9.5 | 9.77 | 9.4 | 9.47 | -0.32% | 305,659 | 293,142,472 |
| 2024-11-27 | 9.23 | 9.55 | 8.86 | 9.5 | +3.26% | 250,744 | 231,091,050 |
| 2024-11-26 | 9.35 | 9.56 | 9.17 | 9.2 | -1.08% | 146,322 | 136,903,601 |
| 2024-11-25 | 9.44 | 9.44 | 8.9 | 9.3 | -0.64% | 234,476 | 214,037,992 |
| 2024-11-22 | 9.52 | 9.66 | 9.31 | 9.36 | -2.4% | 230,277 | 217,935,425 |
| 2024-11-21 | 9.55 | 9.79 | 9.46 | 9.59 | +0.74% | 315,386 | 303,744,377 |
| 2024-11-20 | 8.93 | 9.69 | 8.87 | 9.52 | +6.61% | 488,263 | 458,122,149 |
| 2024-11-19 | 8.69 | 8.93 | 8.41 | 8.93 | +4.57% | 290,938 | 252,048,342 |
| 2024-11-18 | 8.69 | 8.76 | 8.3 | 8.54 | -0.93% | 217,949 | 185,489,683 |
| 2024-11-15 | 8.96 | 9.08 | 8.6 | 8.62 | -5.27% | 238,961 | 211,460,011 |
| 2024-11-14 | 9.4 | 9.48 | 9.06 | 9.1 | -3.29% | 171,288 | 158,806,787 |
| 2024-11-13 | 9.51 | 9.65 | 9.25 | 9.41 | -1.36% | 142,094 | 133,671,138 |
| 2024-11-12 | 9.91 | 9.91 | 9.41 | 9.54 | -1.95% | 207,603 | 200,217,337 |
| 2024-11-11 | 9.51 | 9.84 | 9.45 | 9.73 | +1.04% | 234,234 | 226,361,016 |
| 2024-11-08 | 9.5 | 9.97 | 9.5 | 9.63 | +1.9% | 364,803 | 356,571,550 |
| 2024-11-07 | 9.3 | 9.51 | 9.13 | 9.45 | +0.96% | 274,838 | 256,377,026 |
| 2024-11-06 | 9.5 | 9.62 | 9.29 | 9.36 | +3.08% | 394,310 | 373,028,867 |
| 2024-11-05 | 9.1 | 9.26 | 9.02 | 9.08 | -0.87% | 258,255 | 234,721,532 |
| 2024-11-04 | 8.81 | 9.26 | 8.81 | 9.16 | +4.33% | 247,552 | 225,383,008 |
| 2024-11-01 | 9.38 | 9.38 | 8.71 | 8.78 | -6.4% | 337,333 | 302,775,537 |
| 2024-10-31 | 9 | 9.65 | 8.99 | 9.38 | +3.88% | 634,688 | 597,262,420 |
| 2024-10-30 | 8.3 | 9.11 | 8.25 | 9.03 | +8.8% | 559,097 | 491,595,340 |
| 2024-10-29 | 8.38 | 8.45 | 8.14 | 8.3 | -2.35% | 284,061 | 235,021,696 |
| 2024-10-28 | 8.23 | 8.5 | 8.18 | 8.5 | +2.78% | 294,785 | 245,638,886 |
| 2024-10-25 | 8.12 | 8.35 | 8.09 | 8.27 | +2.1% | 176,501 | 145,324,244 |
| 2024-10-24 | 8.09 | 8.13 | 7.95 | 8.1 | +0.37% | 142,488 | 114,521,758 |
| 2024-10-23 | 8.12 | 8.25 | 8.06 | 8.07 | -1.22% | 178,346 | 145,460,758 |
| 2024-10-22 | 8.51 | 8.54 | 8.09 | 8.17 | -3.43% | 308,427 | 254,487,897 |
| 2024-10-21 | 8.11 | 8.47 | 8.05 | 8.46 | +3.8% | 385,149 | 319,899,697 |
| 2024-10-18 | 7.9 | 8.35 | 7.72 | 8.15 | +2.52% | 320,016 | 256,422,084 |
| 2024-10-17 | 8.12 | 8.15 | 7.9 | 7.95 | -0.87% | 237,007 | 190,447,873 |
| 2024-10-16 | 7.97 | 8.21 | 7.85 | 8.02 | -0.99% | 251,818 | 201,881,019 |
| 2024-10-15 | 8.25 | 8.31 | 7.95 | 8.1 | -1.94% | 399,795 | 326,628,028 |
| 2024-10-14 | 7.65 | 8.26 | 7.46 | 8.26 | +9.99% | 388,709 | 312,463,740 |
| 2024-10-11 | 7.88 | 7.94 | 7.46 | 7.51 | -5.42% | 162,659 | 124,588,120 |
| 2024-10-10 | 8.03 | 8.18 | 7.85 | 7.94 | +0.38% | 241,219 | 193,649,300 |
| 2024-10-09 | 7.91 | 8.19 | 7.68 | 7.91 | -2.47% | 358,696 | 282,652,703 |
| 2024-10-08 | 8.49 | 8.49 | 7.72 | 8.11 | +5.05% | 410,309 | 333,568,383 |
| 2024-09-30 | 7.28 | 7.79 | 7.11 | 7.72 | +9.04% | 390,003 | 291,867,140 |
| 2024-09-27 | 6.9 | 7.1 | 6.86 | 7.08 | +4.42% | 169,677 | 118,402,669 |
| 2024-09-26 | 6.5 | 6.78 | 6.48 | 6.78 | +4.31% | 160,745 | 106,831,008 |
| 2024-09-25 | 6.5 | 6.66 | 6.49 | 6.5 | +0.93% | 179,920 | 118,321,239 |
| 2024-09-24 | 6.29 | 6.45 | 6.26 | 6.44 | +2.71% | 150,413 | 95,828,053 |
| 2024-09-23 | 6.25 | 6.29 | 6.19 | 6.27 | +0.16% | 71,065 | 44,438,417 |
| 2024-09-20 | 6.28 | 6.28 | 6.16 | 6.26 | -0.48% | 80,748 | 50,155,409 |
| 2024-09-19 | 6.16 | 6.33 | 6.1 | 6.29 | +2.44% | 161,029 | 100,480,537 |
| 2024-09-18 | 6.12 | 6.17 | 6.03 | 6.14 | -0.16% | 87,800 | 53,537,007 |
| 2024-09-13 | 6.21 | 6.24 | 6.14 | 6.15 | -1.13% | 123,571 | 76,300,783 |
| 2024-09-12 | 6.27 | 6.33 | 6.2 | 6.22 | -0.48% | 131,756 | 82,380,557 |
| 2024-09-11 | 6.27 | 6.31 | 6.19 | 6.25 | -0.64% | 115,957 | 72,424,727 |
| 2024-09-10 | 6.37 | 6.37 | 6.2 | 6.29 | -1.1% | 163,013 | 101,986,593 |
| 2024-09-09 | 6.38 | 6.44 | 6.31 | 6.36 | -1.4% | 134,530 | 85,540,835 |
| 2024-09-06 | 6.57 | 6.62 | 6.45 | 6.45 | -1.83% | 130,051 | 84,943,459 |
| 2024-09-05 | 6.55 | 6.62 | 6.51 | 6.57 | +0.15% | 106,224 | 69,681,377 |
| 2024-09-04 | 6.62 | 6.64 | 6.52 | 6.56 | -1.06% | 110,788 | 72,758,379 |
| 2024-09-03 | 6.61 | 6.67 | 6.49 | 6.63 | -0.15% | 171,207 | 112,825,963 |
| 2024-09-02 | 6.89 | 6.9 | 6.64 | 6.64 | -4.46% | 242,116 | 163,923,936 |
| 2024-08-30 | 7.18 | 7.19 | 6.77 | 6.95 | -5.83% | 483,272 | 334,898,825 |
| 2024-08-29 | 7.42 | 7.5 | 7.28 | 7.38 | -0.54% | 147,625 | 109,375,001 |
| 2024-08-28 | 7.38 | 7.52 | 7.35 | 7.42 | +0.13% | 95,127 | 70,559,381 |
| 2024-08-27 | 7.48 | 7.52 | 7.28 | 7.41 | -1.2% | 132,466 | 97,627,280 |
| 2024-08-26 | 7.3 | 7.62 | 7.23 | 7.5 | +2.88% | 200,859 | 149,550,709 |
| 2024-08-23 | 7.27 | 7.33 | 7.17 | 7.29 | +0.55% | 82,956 | 60,029,471 |
| 2024-08-22 | 7.39 | 7.43 | 7.2 | 7.25 | -2.03% | 138,350 | 100,469,092 |
| 2024-08-21 | 7.46 | 7.49 | 7.36 | 7.4 | -0.94% | 132,937 | 98,533,186 |
| 2024-08-20 | 7.84 | 7.85 | 7.39 | 7.47 | -4.48% | 274,553 | 205,643,944 |
| 2024-08-19 | 7.77 | 7.9 | 7.68 | 7.82 | +0.64% | 145,498 | 113,640,333 |
| 2024-08-16 | 8.35 | 8.37 | 7.66 | 7.77 | -7.17% | 352,918 | 279,969,731 |
| 2024-08-15 | 8.32 | 8.47 | 8.13 | 8.37 | -0.24% | 173,133 | 143,482,088 |
| 2024-08-14 | 8.46 | 8.65 | 8.35 | 8.39 | -1.18% | 114,911 | 97,796,431 |
| 2024-08-13 | 8.42 | 8.51 | 8.37 | 8.49 | +1.07% | 74,171 | 62,555,347 |
| 2024-08-12 | 8.56 | 8.62 | 8.32 | 8.4 | -1.98% | 130,213 | 109,572,186 |
| 2024-08-09 | 8.72 | 8.83 | 8.57 | 8.57 | -1.72% | 108,289 | 93,952,555 |
| 2024-08-08 | 8.89 | 8.9 | 8.61 | 8.72 | -1.47% | 136,132 | 119,091,368 |
| 2024-08-07 | 8.93 | 8.98 | 8.77 | 8.85 | -0.56% | 135,096 | 119,786,978 |
| 2024-08-06 | 8.85 | 8.96 | 8.7 | 8.9 | +1.25% | 174,226 | 153,865,819 |
| 2024-08-05 | 9.03 | 9.18 | 8.75 | 8.79 | -3.41% | 284,970 | 255,980,405 |
| 2024-08-02 | 8.89 | 9.19 | 8.86 | 9.1 | +1% | 281,648 | 256,097,856 |
| 2024-08-01 | 9.04 | 9.09 | 8.94 | 9.01 | +0.22% | 213,062 | 191,835,916 |
| 2024-07-31 | 8.8 | 9.01 | 8.65 | 8.99 | +1.7% | 373,645 | 331,857,717 |
| 2024-07-30 | 8.75 | 8.88 | 8.59 | 8.84 | +1.03% | 235,219 | 206,442,316 |
| 2024-07-29 | 8.8 | 8.86 | 8.45 | 8.75 | +0.57% | 169,802 | 147,602,038 |
| 2024-07-26 | 8.47 | 8.73 | 8.47 | 8.7 | +2.35% | 176,249 | 151,898,086 |
| 2024-07-25 | 8.3 | 8.6 | 8.23 | 8.5 | +1.8% | 141,143 | 118,893,351 |
| 2024-07-24 | 8.41 | 8.54 | 8.25 | 8.35 | -1.3% | 122,649 | 103,015,560 |
| 2024-07-23 | 8.7 | 8.73 | 8.45 | 8.46 | -1.74% | 103,138 | 88,285,044 |
| 2024-07-22 | 8.56 | 8.75 | 8.52 | 8.61 | -0.46% | 114,000 | 98,047,185 |
| 2024-07-19 | 8.8 | 8.86 | 8.55 | 8.65 | -1.7% | 155,686 | 135,750,621 |
| 2024-07-18 | 8.48 | 8.81 | 8.35 | 8.8 | +4.14% | 218,883 | 188,915,727 |
| 2024-07-17 | 8.74 | 8.74 | 8.41 | 8.45 | -3.43% | 206,988 | 176,043,010 |
| 2024-07-16 | 8.61 | 8.75 | 8.56 | 8.75 | +1.16% | 112,105 | 97,018,583 |
| 2024-07-15 | 8.66 | 8.72 | 8.51 | 8.65 | -0.57% | 115,015 | 99,064,964 |
| 2024-07-12 | 8.8 | 8.86 | 8.63 | 8.7 | -0.91% | 171,568 | 149,857,905 |
| 2024-07-11 | 8.67 | 8.83 | 8.59 | 8.78 | +2.33% | 188,831 | 164,392,292 |
| 2024-07-10 | 8.51 | 8.75 | 8.48 | 8.58 | +0.59% | 170,137 | 146,719,625 |
| 2024-07-09 | 8.35 | 8.57 | 8.21 | 8.53 | +2.16% | 194,710 | 163,503,834 |
| 2024-07-08 | 8.52 | 8.55 | 8.25 | 8.35 | -2.45% | 171,655 | 143,505,269 |
| 2024-07-05 | 8.45 | 8.58 | 8.3 | 8.56 | -2.06% | 142,810 | 120,176,665 |
| 2024-07-04 | 8.97 | 8.98 | 8.73 | 8.74 | -1.24% | 189,863 | 167,719,117 |
| 2024-07-03 | 8.89 | 8.92 | 8.75 | 8.85 | -0.67% | 196,080 | 172,999,446 |
| 2024-07-02 | 9.13 | 9.14 | 8.87 | 8.91 | -2.41% | 191,996 | 172,516,188 |
| 2024-07-01 | 9.12 | 9.15 | 8.98 | 9.13 | +0.44% | 194,970 | 176,814,381 |
| 2024-06-28 | 8.84 | 9.23 | 8.81 | 9.09 | +2.36% | 232,499 | 211,456,805 |
| 2024-06-27 | 9.02 | 9.02 | 8.83 | 8.88 | -1.55% | 175,937 | 156,672,198 |
| 2024-06-26 | 8.8 | 9.03 | 8.67 | 9.02 | +2.15% | 218,765 | 193,412,313 |
| 2024-06-25 | 8.92 | 9.04 | 8.72 | 8.83 | -0.79% | 296,701 | 262,307,458 |
| 2024-06-24 | 9.39 | 9.49 | 8.83 | 8.9 | -4.81% | 429,898 | 390,604,291 |
| 2024-06-21 | 9.12 | 9.38 | 9.02 | 9.35 | +2.52% | 316,031 | 293,497,329 |
| 2024-06-20 | 9.36 | 9.39 | 9.02 | 9.12 | -2.88% | 354,718 | 324,184,984 |
| 2024-06-19 | 9.25 | 9.57 | 9.23 | 9.39 | +1.4% | 471,309 | 443,583,756 |
| 2024-06-18 | 8.96 | 9.34 | 8.93 | 9.26 | +3.35% | 278,277 | 255,492,338 |
| 2024-06-17 | 9.07 | 9.11 | 8.82 | 8.96 | -0.67% | 194,306 | 174,177,279 |
| 2024-06-14 | 8.87 | 9.04 | 8.82 | 9.02 | +1.23% | 133,954 | 119,615,090 |
| 2024-06-13 | 9.13 | 9.13 | 8.85 | 8.91 | -2.2% | 170,526 | 152,499,505 |
| 2024-06-12 | 8.93 | 9.15 | 8.9 | 9.11 | +1.79% | 132,623 | 119,957,237 |
| 2024-06-11 | 8.83 | 8.98 | 8.72 | 8.95 | +0.56% | 183,900 | 163,474,962 |
| 2024-06-07 | 8.99 | 9.04 | 8.76 | 8.9 | 0% | 237,408 | 210,737,936 |
| 2024-06-06 | 9.23 | 9.25 | 8.82 | 8.9 | -3.26% | 289,482 | 259,257,202 |
| 2024-06-05 | 9.55 | 9.59 | 9.17 | 9.2 | -3.77% | 243,465 | 226,565,346 |
| 2024-06-04 | 9.26 | 9.56 | 9.17 | 9.56 | +3.24% | 250,561 | 235,490,385 |
| 2024-06-03 | 9.26 | 9.41 | 9.19 | 9.26 | +0.43% | 181,743 | 169,316,017 |
| 2024-05-31 | 9.18 | 9.28 | 9.16 | 9.22 | +0.33% | 131,612 | 121,433,105 |
| 2024-05-30 | 9.3 | 9.36 | 9.13 | 9.19 | -1.5% | 209,724 | 192,830,253 |
| 2024-05-29 | 9.57 | 9.62 | 9.28 | 9.33 | -2.81% | 262,042 | 246,856,567 |
| 2024-05-28 | 9.83 | 9.84 | 9.59 | 9.6 | -2.34% | 175,348 | 169,547,665 |
| 2024-05-27 | 9.77 | 9.87 | 9.41 | 9.83 | +1.34% | 251,765 | 243,313,040 |
| 2024-05-24 | 10.16 | 10.2 | 9.69 | 9.7 | -5.83% | 461,142 | 455,646,463 |
| 2024-05-23 | 10.9 | 10.95 | 10.2 | 10.3 | -3.29% | 554,559 | 586,711,036 |
| 2024-05-22 | 10.18 | 10.68 | 10.14 | 10.65 | +4.62% | 627,309 | 654,104,399 |
| 2024-05-21 | 10.17 | 10.39 | 9.97 | 10.18 | -0.29% | 397,198 | 403,540,357 |
| 2024-05-20 | 10.18 | 10.36 | 10.01 | 10.21 | +0.1% | 465,972 | 474,818,416 |
| 2024-05-17 | 10.08 | 10.28 | 9.9 | 10.2 | +2% | 461,563 | 466,873,028 |
| 2024-05-16 | 10.15 | 10.48 | 9.96 | 10 | -1.48% | 538,739 | 548,760,609 |
| 2024-05-15 | 10.28 | 10.66 | 10.11 | 10.15 | -2.12% | 638,650 | 663,670,557 |
| 2024-05-14 | 10.5 | 10.5 | 9.86 | 10.37 | -2.17% | 709,084 | 723,744,232 |
| 2024-05-13 | 10.18 | 10.86 | 9.9 | 10.6 | +3.52% | 859,206 | 891,911,747 |
| 2024-05-10 | 10.48 | 10.95 | 10.1 | 10.24 | -0.39% | 845,951 | 882,540,505 |
| 2024-05-09 | 9.56 | 10.47 | 9.47 | 10.28 | +7.98% | 846,060 | 855,284,859 |
| 2024-05-08 | 9.8 | 9.8 | 9.4 | 9.52 | -3.45% | 450,263 | 431,442,640 |
| 2024-05-07 | 9.95 | 10.18 | 9.74 | 9.86 | -0.5% | 488,753 | 486,038,490 |
| 2024-05-06 | 10 | 10.14 | 9.83 | 9.91 | +1.12% | 534,891 | 531,975,717 |
| 2024-04-30 | 10.19 | 10.26 | 9.55 | 9.8 | -4.2% | 785,795 | 771,222,720 |
| 2024-04-29 | 10.36 | 10.52 | 10.04 | 10.23 | -1.54% | 812,421 | 830,269,061 |
| 2024-04-26 | 10.21 | 10.91 | 10.21 | 10.39 | +0.78% | 897,106 | 951,260,059 |
| 2024-04-25 | 10.3 | 10.69 | 10.19 | 10.31 | -0.19% | 883,738 | 920,331,173 |
| 2024-04-24 | 9.45 | 10.43 | 9.45 | 10.33 | +8.85% | 1,108,507 | 1,124,933,130 |
| 2024-04-23 | 9.48 | 9.88 | 9.44 | 9.49 | -0.11% | 806,596 | 775,366,306 |
| 2024-04-22 | 9.5 | 9.6 | 9 | 9.5 | -2.86% | 1,040,313 | 974,292,157 |
| 2024-04-19 | 9.27 | 10.01 | 9.27 | 9.78 | +7.47% | 1,649,869 | 1,607,557,550 |
| 2024-04-18 | 8.81 | 9.54 | 8.68 | 9.1 | +4.48% | 1,314,511 | 1,190,744,808 |
| 2024-04-17 | 8.06 | 8.71 | 8.05 | 8.71 | +9.97% | 755,533 | 643,582,526 |
| 2024-04-16 | 7.92 | 8.23 | 7.69 | 7.92 | -0.88% | 405,606 | 322,991,545 |
| 2024-04-15 | 8.01 | 8.11 | 7.79 | 7.99 | +0.63% | 266,549 | 212,754,667 |
| 2024-04-12 | 8.17 | 8.19 | 7.92 | 7.94 | -2.1% | 215,673 | 173,012,944 |
| 2024-04-11 | 8.05 | 8.23 | 7.96 | 8.11 | -0.37% | 209,604 | 170,465,884 |
| 2024-04-10 | 8.25 | 8.28 | 7.93 | 8.14 | -1.69% | 365,976 | 296,152,466 |
| 2024-04-09 | 8.22 | 8.36 | 8.22 | 8.28 | +0.49% | 199,719 | 165,359,764 |
| 2024-04-08 | 8.45 | 8.52 | 8.23 | 8.24 | -3.06% | 308,118 | 256,965,267 |
| 2024-04-03 | 8.65 | 8.66 | 8.3 | 8.5 | -3.85% | 483,803 | 410,787,862 |
| 2024-04-02 | 8.7 | 9.09 | 8.6 | 8.84 | +1.96% | 765,250 | 680,404,985 |
| 2024-04-01 | 8.51 | 8.75 | 8.44 | 8.67 | +1.52% | 536,790 | 462,574,089 |
| 2024-03-29 | 8.51 | 8.76 | 8.35 | 8.54 | +0.35% | 709,744 | 607,293,928 |
| 2024-03-28 | 8.01 | 8.67 | 7.98 | 8.51 | +7.45% | 751,513 | 631,941,617 |
| 2024-03-27 | 7.96 | 8.32 | 7.75 | 7.92 | -0.13% | 437,314 | 350,279,084 |
| 2024-03-26 | 8.05 | 8.1 | 7.77 | 7.93 | -0.75% | 316,128 | 249,952,659 |
| 2024-03-25 | 8.27 | 8.38 | 7.99 | 7.99 | -3.27% | 482,426 | 395,133,634 |
| 2024-03-22 | 8.83 | 8.83 | 8.26 | 8.26 | -6.03% | 1,025,343 | 872,220,402 |
| 2024-03-21 | 8.11 | 8.79 | 8.04 | 8.79 | +10.01% | 855,757 | 726,202,559 |
| 2024-03-20 | 7.75 | 8.24 | 7.67 | 7.99 | +4.72% | 462,806 | 365,765,901 |
| 2024-03-19 | 7.64 | 7.8 | 7.62 | 7.63 | -0.78% | 208,830 | 161,009,528 |
| 2024-03-18 | 7.61 | 7.77 | 7.54 | 7.69 | +1.59% | 262,199 | 200,502,628 |
| 2024-03-15 | 7.51 | 7.6 | 7.46 | 7.57 | +0.4% | 117,886 | 88,689,166 |
| 2024-03-14 | 7.62 | 7.65 | 7.43 | 7.54 | -1.18% | 164,256 | 124,139,168 |
| 2024-03-13 | 7.51 | 7.78 | 7.46 | 7.63 | +1.73% | 307,146 | 234,548,645 |
| 2024-03-12 | 7.27 | 7.6 | 7.22 | 7.5 | +3.02% | 237,098 | 175,866,650 |
| 2024-03-11 | 7.2 | 7.34 | 7.2 | 7.28 | +0.83% | 115,572 | 83,864,208 |
| 2024-03-08 | 7.11 | 7.22 | 7.1 | 7.22 | +1.69% | 83,435 | 59,810,364 |
| 2024-03-07 | 7.19 | 7.26 | 7.09 | 7.1 | -1.25% | 126,002 | 90,593,580 |
| 2024-03-06 | 7.18 | 7.31 | 7.16 | 7.19 | +2.86% | 183,310 | 132,252,285 |
| 2024-03-05 | 7.07 | 7.1 | 6.96 | 6.99 | -1.13% | 69,255 | 48,584,762 |
| 2024-03-04 | 7.16 | 7.16 | 7 | 7.07 | -0.98% | 86,146 | 60,744,910 |
| 2024-03-01 | 7.12 | 7.22 | 7.09 | 7.14 | 0% | 79,758 | 56,916,541 |
| 2024-02-29 | 6.98 | 7.15 | 6.98 | 7.14 | +2% | 79,523 | 56,349,811 |
| 2024-02-28 | 7.22 | 7.37 | 7 | 7 | -3.58% | 177,567 | 127,624,148 |
| 2024-02-27 | 7 | 7.31 | 6.97 | 7.26 | +3.42% | 141,233 | 100,853,342 |
| 2024-02-26 | 7.02 | 7.14 | 6.97 | 7.02 | 0% | 92,786 | 65,408,478 |
| 2024-02-23 | 7 | 7.04 | 6.94 | 7.02 | +0.29% | 78,739 | 55,060,648 |
| 2024-02-22 | 6.95 | 7.05 | 6.93 | 7 | +0.14% | 76,647 | 53,488,956 |
| 2024-02-21 | 6.85 | 7.11 | 6.83 | 6.99 | +1.16% | 84,133 | 58,969,590 |
| 2024-02-20 | 6.92 | 6.93 | 6.81 | 6.91 | -0.29% | 56,287 | 38,766,500 |
| 2024-02-19 | 6.92 | 6.99 | 6.86 | 6.93 | +1.17% | 82,021 | 56,807,090 |
| 2024-02-08 | 6.49 | 6.87 | 6.46 | 6.85 | +6.86% | 122,314 | 81,648,146 |
| 2024-02-07 | 6.46 | 6.63 | 6.34 | 6.41 | -0.62% | 91,278 | 59,187,127 |
| 2024-02-06 | 6.13 | 6.56 | 5.95 | 6.45 | +4.2% | 83,735 | 52,287,860 |
| 2024-02-05 | 6.51 | 6.52 | 5.94 | 6.19 | -5.06% | 128,782 | 79,479,489 |
| 2024-02-02 | 6.74 | 6.8 | 6.36 | 6.52 | -3.26% | 111,979 | 73,725,868 |
| 2024-02-01 | 6.8 | 6.88 | 6.63 | 6.74 | -1.61% | 86,064 | 58,043,339 |
| 2024-01-31 | 6.96 | 7 | 6.76 | 6.85 | -1.58% | 89,662 | 61,493,535 |
| 2024-01-30 | 7.06 | 7.18 | 6.93 | 6.96 | -2.66% | 59,705 | 42,104,634 |
| 2024-01-29 | 7.25 | 7.28 | 7.14 | 7.15 | -0.97% | 66,478 | 47,845,572 |
| 2024-01-26 | 7.25 | 7.35 | 7.2 | 7.22 | -0.41% | 65,885 | 47,889,719 |
| 2024-01-25 | 7.02 | 7.27 | 7.01 | 7.25 | +3.28% | 103,059 | 73,980,760 |
| 2024-01-24 | 7.02 | 7.06 | 6.8 | 7.02 | +0.86% | 85,387 | 59,395,817 |
| 2024-01-23 | 6.74 | 7.03 | 6.61 | 6.96 | +3.26% | 93,859 | 64,367,923 |
| 2024-01-22 | 7.11 | 7.11 | 6.66 | 6.74 | -5.73% | 99,659 | 68,822,175 |
| 2024-01-19 | 7.06 | 7.16 | 7.03 | 7.15 | +1.27% | 69,337 | 49,274,312 |
| 2024-01-18 | 7.11 | 7.15 | 6.89 | 7.06 | -0.98% | 113,648 | 79,386,230 |
| 2024-01-17 | 7.22 | 7.25 | 7.12 | 7.13 | -1.52% | 60,611 | 43,652,622 |
| 2024-01-16 | 7.2 | 7.26 | 7.14 | 7.24 | 0% | 57,717 | 41,569,142 |
| 2024-01-15 | 7.21 | 7.26 | 7.15 | 7.24 | 0% | 51,619 | 37,185,266 |
| 2024-01-12 | 7.25 | 7.35 | 7.21 | 7.24 | -0.28% | 64,557 | 47,035,123 |
| 2024-01-11 | 7.14 | 7.27 | 7.13 | 7.26 | +1.54% | 65,502 | 47,188,508 |
| 2024-01-10 | 7.22 | 7.25 | 7.12 | 7.15 | -1.24% | 57,399 | 41,192,628 |
| 2024-01-09 | 7.21 | 7.3 | 7.18 | 7.24 | +0.28% | 71,453 | 51,672,915 |
| 2024-01-08 | 7.32 | 7.35 | 7.21 | 7.22 | -1.1% | 88,665 | 64,461,089 |
| 2024-01-05 | 7.41 | 7.43 | 7.27 | 7.3 | -1.22% | 81,018 | 59,541,613 |
| 2024-01-04 | 7.36 | 7.44 | 7.32 | 7.39 | +0.41% | 98,245 | 72,531,259 |
| 2024-01-03 | 7.54 | 7.54 | 7.28 | 7.36 | -2.52% | 207,874 | 153,424,026 |
| 2024-01-02 | 7.58 | 7.63 | 7.53 | 7.55 | -0.66% | 98,343 | 74,505,461 |
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：