股票概览
8.18
-0.85%
-0.07
8.22
开盘价
8.27
最高价
8.11
最低价
56,797
成交量
数据更新至: 2025-03-25
技术指标
8.54
MA5 (5日均线)
8.74
MA10 (10日均线)
8.62
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 | 8.22 | 8.27 | 8.11 | 8.18 | -0.85% | 56,797 | 46,380,416 |
| 2025-03-24 | 8.61 | 8.68 | 8.11 | 8.25 | -4.18% | 176,698 | 147,132,552 |
| 2025-03-21 | 8.83 | 8.95 | 8.6 | 8.61 | -3.37% | 168,082 | 147,063,200 |
| 2025-03-20 | 8.76 | 8.97 | 8.7 | 8.91 | +1.71% | 182,146 | 160,838,328 |
| 2025-03-19 | 8.87 | 8.93 | 8.75 | 8.76 | -1.13% | 148,615 | 130,826,337 |
| 2025-03-18 | 8.97 | 9.02 | 8.81 | 8.86 | -1.23% | 198,197 | 175,887,647 |
| 2025-03-17 | 9.18 | 9.19 | 8.9 | 8.97 | -2.39% | 290,586 | 261,005,619 |
| 2025-03-14 | 8.75 | 9.24 | 8.7 | 9.19 | +3.26% | 468,088 | 425,196,197 |
| 2025-03-13 | 8.65 | 9.1 | 8.64 | 8.9 | +1.48% | 351,707 | 312,632,449 |
| 2025-03-12 | 8.72 | 8.87 | 8.7 | 8.77 | +0.8% | 228,228 | 200,408,600 |
| 2025-03-11 | 8.66 | 8.8 | 8.6 | 8.7 | -0.8% | 207,091 | 180,226,354 |
| 2025-03-10 | 8.65 | 8.82 | 8.55 | 8.77 | +0.46% | 250,961 | 218,486,330 |
| 2025-03-07 | 8.88 | 8.95 | 8.7 | 8.73 | -4.49% | 431,491 | 380,086,682 |
| 2025-03-06 | 8.65 | 9.34 | 8.55 | 9.14 | +3.86% | 743,382 | 666,590,962 |
| 2025-03-05 | 9.2 | 9.53 | 8.78 | 8.8 | +1.62% | 981,580 | 916,778,167 |
| 2025-03-04 | 7.83 | 8.66 | 7.81 | 8.66 | +10.04% | 408,585 | 342,048,711 |
| 2025-03-03 | 7.92 | 8 | 7.83 | 7.87 | -0.38% | 78,737 | 62,404,196 |
| 2025-02-28 | 8.14 | 8.19 | 7.89 | 7.9 | -3.54% | 136,366 | 109,374,701 |
| 2025-02-27 | 8.3 | 8.35 | 8.08 | 8.19 | -0.85% | 139,283 | 114,170,603 |
| 2025-02-26 | 8.21 | 8.3 | 8.19 | 8.26 | +0.61% | 125,191 | 103,079,320 |
| 2025-02-25 | 8.16 | 8.33 | 8.11 | 8.21 | -0.48% | 103,743 | 85,566,903 |
| 2025-02-24 | 8.38 | 8.39 | 8.22 | 8.25 | -1.43% | 122,558 | 101,715,209 |
| 2025-02-21 | 8.42 | 8.5 | 8.23 | 8.37 | -0.59% | 162,094 | 135,162,494 |
| 2025-02-20 | 8.56 | 8.61 | 8.4 | 8.42 | -1.64% | 187,856 | 158,885,985 |
| 2025-02-19 | 8.36 | 8.68 | 8.22 | 8.56 | +1.18% | 300,683 | 253,035,868 |
| 2025-02-18 | 8.36 | 8.71 | 8.32 | 8.46 | +0.48% | 329,217 | 281,231,200 |
| 2025-02-17 | 8.31 | 8.51 | 8.27 | 8.42 | -1.29% | 249,131 | 208,848,080 |
| 2025-02-14 | 8.24 | 8.59 | 8.13 | 8.53 | +3.14% | 293,746 | 246,248,810 |
| 2025-02-13 | 8.17 | 8.39 | 8.08 | 8.27 | +1.1% | 165,252 | 136,306,107 |
| 2025-02-12 | 8.07 | 8.18 | 8.05 | 8.18 | +1.11% | 96,036 | 78,167,579 |
| 2025-02-11 | 8.19 | 8.2 | 8.01 | 8.09 | -1.1% | 115,138 | 93,004,903 |
| 2025-02-10 | 8.08 | 8.2 | 8.01 | 8.18 | +1.74% | 135,584 | 110,292,497 |
| 2025-02-07 | 7.86 | 8.12 | 7.85 | 8.04 | +2.42% | 159,191 | 127,421,465 |
| 2025-02-06 | 7.72 | 7.86 | 7.65 | 7.85 | +1.29% | 99,795 | 77,684,498 |
| 2025-02-05 | 7.6 | 7.81 | 7.6 | 7.75 | +1.97% | 89,350 | 69,148,770 |
| 2025-01-27 | 7.75 | 7.83 | 7.6 | 7.6 | -1.17% | 78,860 | 60,820,173 |
| 2025-01-24 | 7.65 | 7.71 | 7.56 | 7.69 | +0.13% | 97,931 | 74,871,535 |
| 2025-01-23 | 7.81 | 8.01 | 7.68 | 7.68 | -0.13% | 124,442 | 97,399,327 |
| 2025-01-22 | 7.78 | 7.81 | 7.65 | 7.69 | -1.28% | 67,662 | 52,135,559 |
| 2025-01-21 | 7.97 | 8 | 7.72 | 7.79 | -2.01% | 115,517 | 90,407,458 |
| 2025-01-20 | 8.13 | 8.16 | 7.9 | 7.95 | -4.33% | 210,671 | 168,403,408 |
| 2025-01-17 | 8.2 | 8.35 | 8.08 | 8.31 | +1.47% | 146,810 | 121,588,331 |
| 2025-01-16 | 8.16 | 8.38 | 8.15 | 8.19 | +0.37% | 141,692 | 116,816,167 |
| 2025-01-15 | 8.1 | 8.22 | 8.04 | 8.16 | +0.25% | 148,286 | 120,756,800 |
| 2025-01-14 | 7.82 | 8.16 | 7.82 | 8.14 | +4.49% | 146,866 | 117,672,637 |
| 2025-01-13 | 7.66 | 7.9 | 7.52 | 7.79 | +1.17% | 95,473 | 73,967,719 |
| 2025-01-10 | 7.77 | 8.07 | 7.69 | 7.7 | -0.9% | 124,399 | 97,270,875 |
| 2025-01-09 | 7.7 | 7.84 | 7.67 | 7.77 | +0.26% | 100,833 | 78,445,777 |
| 2025-01-08 | 7.73 | 7.88 | 7.52 | 7.75 | -0.9% | 135,238 | 104,185,496 |
| 2025-01-07 | 7.77 | 7.88 | 7.61 | 7.82 | +2.09% | 122,421 | 94,604,616 |
| 2025-01-06 | 8.04 | 8.04 | 7.59 | 7.66 | -5.67% | 188,983 | 146,741,918 |
| 2025-01-03 | 8.48 | 8.54 | 8.02 | 8.12 | -2.64% | 221,837 | 181,857,458 |
| 2025-01-02 | 8.05 | 8.85 | 7.97 | 8.34 | +3.6% | 282,271 | 237,516,664 |
| 2024-12-31 | 8.39 | 8.44 | 8.04 | 8.05 | -3.48% | 123,124 | 100,995,186 |
| 2024-12-30 | 8.36 | 8.44 | 8.11 | 8.34 | -0.71% | 114,268 | 94,376,880 |
| 2024-12-27 | 8.25 | 8.58 | 8.18 | 8.4 | +1.82% | 161,556 | 136,266,028 |
| 2024-12-26 | 8.17 | 8.34 | 8.14 | 8.25 | +0.86% | 116,559 | 96,264,261 |
| 2024-12-25 | 8.45 | 8.45 | 7.95 | 8.18 | -3.08% | 182,168 | 148,330,676 |
| 2024-12-24 | 8.51 | 8.57 | 8.29 | 8.44 | -0.47% | 187,156 | 157,038,527 |
| 2024-12-23 | 9.33 | 9.34 | 8.45 | 8.48 | -9.5% | 339,755 | 297,727,330 |
| 2024-12-20 | 9.31 | 9.48 | 9.27 | 9.37 | +0.21% | 215,424 | 202,056,660 |
| 2024-12-19 | 9.23 | 9.53 | 9.15 | 9.35 | -0.85% | 283,942 | 263,510,495 |
| 2024-12-18 | 9.22 | 9.78 | 9.22 | 9.43 | +1.18% | 379,108 | 359,807,286 |
| 2024-12-17 | 10.05 | 10.05 | 9.31 | 9.32 | -6.61% | 397,447 | 377,970,950 |
| 2024-12-16 | 10.34 | 10.48 | 9.9 | 9.98 | -5.13% | 597,928 | 601,894,257 |
| 2024-12-13 | 10.88 | 11.32 | 10.5 | 10.52 | +2.04% | 1,160,098 | 1,250,256,157 |
| 2024-12-12 | 9.38 | 10.31 | 9.37 | 10.31 | +10.03% | 410,714 | 413,822,793 |
| 2024-12-11 | 9.22 | 9.37 | 9.21 | 9.37 | +1.85% | 173,196 | 161,342,040 |
| 2024-12-10 | 9.48 | 9.54 | 9.19 | 9.2 | +0.22% | 242,740 | 226,750,677 |
| 2024-12-09 | 9.2 | 9.4 | 9.08 | 9.18 | -0.33% | 185,514 | 170,900,105 |
| 2024-12-06 | 9.17 | 9.33 | 9 | 9.21 | -0.11% | 205,193 | 188,559,347 |
| 2024-12-05 | 8.95 | 9.28 | 8.95 | 9.22 | +2.33% | 170,883 | 156,599,991 |
| 2024-12-04 | 9.33 | 9.33 | 8.98 | 9.01 | -3.43% | 197,958 | 180,860,005 |
| 2024-12-03 | 9.3 | 9.54 | 9.22 | 9.33 | -0.21% | 260,932 | 243,901,165 |
| 2024-12-02 | 9.2 | 9.38 | 9.05 | 9.35 | +1.3% | 301,001 | 279,596,071 |
| 2024-11-29 | 8.83 | 9.41 | 8.83 | 9.23 | +4.53% | 402,755 | 371,647,102 |
| 2024-11-28 | 8.85 | 9.09 | 8.76 | 8.83 | +1.73% | 234,933 | 210,069,503 |
| 2024-11-27 | 8.5 | 8.68 | 8.21 | 8.68 | +1.64% | 167,240 | 140,878,115 |
| 2024-11-26 | 8.62 | 8.82 | 8.52 | 8.54 | -1.84% | 159,168 | 137,940,565 |
| 2024-11-25 | 8.89 | 8.95 | 8.5 | 8.7 | -2.79% | 223,329 | 193,658,159 |
| 2024-11-22 | 9.23 | 9.48 | 8.86 | 8.95 | -2.93% | 320,553 | 295,198,595 |
| 2024-11-21 | 8.89 | 9.27 | 8.82 | 9.22 | +3.71% | 304,653 | 275,995,165 |
| 2024-11-20 | 8.73 | 8.95 | 8.66 | 8.89 | +1.14% | 198,507 | 175,344,829 |
| 2024-11-19 | 8.68 | 8.79 | 8.37 | 8.79 | +2.21% | 231,603 | 198,688,940 |
| 2024-11-18 | 9.25 | 9.35 | 8.53 | 8.6 | -7.43% | 335,519 | 296,574,165 |
| 2024-11-15 | 9.3 | 9.68 | 9.25 | 9.29 | -0.11% | 369,765 | 349,770,827 |
| 2024-11-14 | 9.74 | 9.87 | 9.28 | 9.3 | -4.71% | 380,930 | 362,341,248 |
| 2024-11-13 | 10.2 | 10.32 | 9.66 | 9.76 | -8.44% | 689,530 | 684,853,910 |
| 2024-11-12 | 10.1 | 10.66 | 10.1 | 10.66 | +10.01% | 840,777 | 885,223,357 |
| 2024-11-11 | 9.15 | 9.87 | 9 | 9.69 | +5.67% | 524,940 | 494,917,658 |
| 2024-11-08 | 9.58 | 9.6 | 9.11 | 9.17 | -2.13% | 367,784 | 341,953,104 |
| 2024-11-07 | 9.03 | 9.4 | 8.91 | 9.37 | +3.77% | 410,261 | 380,908,655 |
| 2024-11-06 | 9.05 | 9.27 | 8.94 | 9.03 | -0.11% | 340,330 | 309,805,489 |
| 2024-11-05 | 8.8 | 9.09 | 8.7 | 9.04 | +4.03% | 308,544 | 277,507,846 |
| 2024-11-04 | 8.52 | 8.69 | 8.52 | 8.69 | +1.64% | 191,939 | 165,129,141 |
| 2024-11-01 | 9.05 | 9.1 | 8.52 | 8.55 | -6.76% | 324,089 | 283,733,585 |
| 2024-10-31 | 8.82 | 9.34 | 8.73 | 9.17 | +3.97% | 471,408 | 430,097,288 |
| 2024-10-30 | 8.85 | 8.99 | 8.7 | 8.82 | -2.33% | 353,095 | 311,613,698 |
| 2024-10-29 | 9.45 | 9.59 | 9.03 | 9.03 | -6.33% | 518,250 | 482,400,492 |
| 2024-10-28 | 8.95 | 9.98 | 8.88 | 9.64 | +4.22% | 715,924 | 667,663,935 |
| 2024-10-25 | 8.84 | 9.6 | 8.59 | 9.25 | +4.64% | 925,494 | 831,750,792 |
| 2024-10-24 | 8.19 | 8.84 | 8.15 | 8.84 | +9.95% | 429,438 | 374,642,702 |
| 2024-10-23 | 7.96 | 8.29 | 7.95 | 8.04 | +1.39% | 337,503 | 274,082,238 |
| 2024-10-22 | 8.07 | 8.07 | 7.8 | 7.93 | -1.86% | 227,808 | 180,879,498 |
| 2024-10-21 | 7.95 | 8.12 | 7.93 | 8.08 | +1.76% | 256,711 | 206,428,650 |
| 2024-10-18 | 7.67 | 8.11 | 7.61 | 7.94 | +2.98% | 276,635 | 217,931,078 |
| 2024-10-17 | 7.8 | 7.96 | 7.71 | 7.71 | -1.15% | 206,007 | 161,250,484 |
| 2024-10-16 | 7.83 | 8.06 | 7.71 | 7.8 | -2.74% | 282,379 | 221,943,195 |
| 2024-10-15 | 8.05 | 8.44 | 7.85 | 8.02 | -0.62% | 364,607 | 298,779,246 |
| 2024-10-14 | 7.97 | 8.1 | 7.71 | 8.07 | +1.38% | 271,529 | 215,424,163 |
| 2024-10-11 | 7.92 | 8.2 | 7.71 | 7.96 | -0.62% | 305,042 | 243,471,999 |
| 2024-10-10 | 8.1 | 8.43 | 7.81 | 8.01 | -2.91% | 346,057 | 280,055,734 |
| 2024-10-09 | 8.89 | 9.1 | 8.25 | 8.25 | -10.03% | 508,092 | 439,011,418 |
| 2024-10-08 | 9.17 | 9.17 | 8.2 | 9.17 | +9.95% | 753,438 | 670,328,252 |
| 2024-09-30 | 8.08 | 8.38 | 7.84 | 8.34 | +8.88% | 695,396 | 565,349,119 |
| 2024-09-27 | 7.49 | 7.7 | 7.41 | 7.66 | +3.37% | 421,202 | 318,303,402 |
| 2024-09-26 | 7.2 | 7.47 | 7.19 | 7.41 | +0.14% | 507,458 | 372,947,906 |
| 2024-09-25 | 7.25 | 7.9 | 7.25 | 7.4 | +2.92% | 781,973 | 584,026,918 |
| 2024-09-24 | 6.64 | 7.29 | 6.6 | 7.19 | +8.45% | 674,232 | 467,843,649 |
| 2024-09-23 | 6.6 | 6.74 | 6.48 | 6.63 | +0.45% | 296,303 | 196,380,923 |
| 2024-09-20 | 6.6 | 6.73 | 6.57 | 6.6 | -1.49% | 343,498 | 227,620,200 |
| 2024-09-19 | 6.55 | 6.87 | 6.43 | 6.7 | +0.45% | 537,025 | 356,963,349 |
| 2024-09-18 | 6.3 | 6.76 | 6.12 | 6.67 | +3.73% | 529,350 | 343,933,601 |
| 2024-09-13 | 6.26 | 6.54 | 6.15 | 6.43 | +1.9% | 410,023 | 262,039,425 |
| 2024-09-12 | 6.29 | 6.42 | 6.22 | 6.31 | -2.62% | 420,814 | 265,793,081 |
| 2024-09-11 | 6.48 | 6.69 | 6.48 | 6.48 | -10% | 640,655 | 417,002,812 |
| 2024-09-10 | 8 | 8.47 | 6.94 | 7.2 | -6.49% | 1,044,368 | 799,464,832 |
| 2024-09-09 | 6.72 | 7.7 | 6.68 | 7.7 | +10% | 410,219 | 302,330,529 |
| 2024-09-06 | 6.88 | 7 | 6.71 | 7 | +10.06% | 466,051 | 324,175,815 |
| 2024-09-05 | 5.86 | 6.36 | 5.84 | 6.36 | +10.03% | 166,820 | 105,025,375 |
| 2024-09-04 | 5.78 | 5.88 | 5.76 | 5.78 | -0.52% | 41,168 | 23,926,075 |
| 2024-09-03 | 5.88 | 5.89 | 5.78 | 5.81 | -0.34% | 47,409 | 27,639,805 |
| 2024-09-02 | 5.97 | 6.01 | 5.8 | 5.83 | -2.83% | 56,427 | 33,241,465 |
| 2024-08-30 | 5.75 | 6.04 | 5.71 | 6 | +4.17% | 85,077 | 50,688,388 |
| 2024-08-29 | 5.68 | 5.77 | 5.64 | 5.76 | +1.05% | 43,881 | 25,082,244 |
| 2024-08-28 | 5.68 | 5.8 | 5.55 | 5.7 | +0.71% | 49,839 | 28,413,789 |
| 2024-08-27 | 5.83 | 5.89 | 5.61 | 5.66 | -2.75% | 48,611 | 27,778,202 |
| 2024-08-26 | 5.68 | 5.84 | 5.65 | 5.82 | +1.75% | 46,247 | 26,778,819 |
| 2024-08-23 | 5.71 | 5.78 | 5.66 | 5.72 | +0.18% | 43,991 | 25,157,989 |
| 2024-08-22 | 5.82 | 5.9 | 5.7 | 5.71 | -2.23% | 52,716 | 30,448,423 |
| 2024-08-21 | 5.91 | 5.96 | 5.78 | 5.84 | -1.18% | 58,818 | 34,455,056 |
| 2024-08-20 | 5.97 | 6.04 | 5.85 | 5.91 | -2.31% | 84,721 | 50,179,091 |
| 2024-08-19 | 5.93 | 6.25 | 5.9 | 6.05 | +2.02% | 123,494 | 75,145,986 |
| 2024-08-16 | 6.07 | 6.11 | 5.93 | 5.93 | -2.47% | 45,980 | 27,572,943 |
| 2024-08-15 | 5.96 | 6.15 | 5.94 | 6.08 | +1.67% | 54,916 | 33,310,475 |
| 2024-08-14 | 6 | 6.07 | 5.96 | 5.98 | -0.66% | 39,077 | 23,519,308 |
| 2024-08-13 | 5.96 | 6.04 | 5.9 | 6.02 | +0.5% | 45,838 | 27,356,849 |
| 2024-08-12 | 6.1 | 6.13 | 5.97 | 5.99 | -2.44% | 58,139 | 35,066,388 |
| 2024-08-09 | 6.28 | 6.28 | 6.14 | 6.14 | -1.44% | 56,620 | 35,129,220 |
| 2024-08-08 | 6.19 | 6.3 | 6.1 | 6.23 | +0.65% | 63,843 | 39,538,942 |
| 2024-08-07 | 6.19 | 6.23 | 6.14 | 6.19 | -0.48% | 64,217 | 39,722,107 |
| 2024-08-06 | 6.09 | 6.23 | 6.08 | 6.22 | +2.3% | 85,605 | 52,559,404 |
| 2024-08-05 | 6.19 | 6.32 | 6.05 | 6.08 | -2.56% | 138,041 | 85,403,712 |
| 2024-08-02 | 6.13 | 6.53 | 6.1 | 6.24 | +1.13% | 184,683 | 116,838,970 |
| 2024-08-01 | 6.19 | 6.23 | 6.12 | 6.17 | -0.32% | 66,247 | 40,826,868 |
| 2024-07-31 | 5.93 | 6.19 | 5.9 | 6.19 | +4.21% | 107,510 | 65,626,267 |
| 2024-07-30 | 5.86 | 6.02 | 5.8 | 5.94 | +1.02% | 77,497 | 45,988,988 |
| 2024-07-29 | 5.7 | 5.89 | 5.69 | 5.88 | +2.26% | 74,907 | 43,650,633 |
| 2024-07-26 | 5.61 | 5.79 | 5.61 | 5.75 | +1.59% | 59,366 | 34,071,911 |
| 2024-07-25 | 5.57 | 5.68 | 5.53 | 5.66 | +2.35% | 80,848 | 45,430,202 |
| 2024-07-24 | 5.67 | 5.67 | 5.5 | 5.53 | -1.95% | 72,652 | 40,411,149 |
| 2024-07-23 | 5.7 | 5.83 | 5.63 | 5.64 | -1.23% | 59,016 | 33,923,468 |
| 2024-07-22 | 5.66 | 5.77 | 5.62 | 5.71 | +0.71% | 47,646 | 27,214,377 |
| 2024-07-19 | 5.59 | 5.69 | 5.54 | 5.67 | +0.71% | 53,872 | 30,322,079 |
| 2024-07-18 | 5.62 | 5.68 | 5.52 | 5.63 | -0.88% | 59,671 | 33,382,463 |
| 2024-07-17 | 5.69 | 5.75 | 5.61 | 5.68 | +0.53% | 59,404 | 33,762,768 |
| 2024-07-16 | 5.69 | 5.73 | 5.62 | 5.65 | -0.35% | 46,966 | 26,558,309 |
| 2024-07-15 | 5.84 | 5.89 | 5.65 | 5.67 | -2.74% | 59,967 | 34,269,008 |
| 2024-07-12 | 5.86 | 5.92 | 5.79 | 5.83 | -0.51% | 69,987 | 41,028,145 |
| 2024-07-11 | 5.64 | 5.89 | 5.64 | 5.86 | +4.83% | 98,948 | 57,293,482 |
| 2024-07-10 | 5.58 | 5.67 | 5.49 | 5.59 | -2.44% | 85,696 | 47,816,312 |
| 2024-07-09 | 5.69 | 5.74 | 5.53 | 5.73 | +0.7% | 85,815 | 48,469,140 |
| 2024-07-08 | 5.9 | 5.91 | 5.67 | 5.69 | -4.21% | 92,618 | 53,369,858 |
| 2024-07-05 | 5.87 | 6.01 | 5.72 | 5.94 | +1.37% | 103,123 | 60,927,977 |
| 2024-07-04 | 6.2 | 6.29 | 5.86 | 5.86 | -5.33% | 132,560 | 79,640,747 |
| 2024-07-03 | 6.12 | 6.62 | 6.12 | 6.19 | -0.32% | 173,762 | 109,654,664 |
| 2024-07-02 | 5.93 | 6.37 | 5.9 | 6.21 | +4.72% | 187,956 | 115,855,636 |
| 2024-07-01 | 5.98 | 6.03 | 5.81 | 5.93 | -0.17% | 75,493 | 44,410,131 |
| 2024-06-28 | 6.05 | 6.15 | 5.92 | 5.94 | -2.46% | 93,131 | 56,239,978 |
| 2024-06-27 | 6.2 | 6.24 | 6.09 | 6.09 | -2.09% | 80,398 | 49,502,569 |
| 2024-06-26 | 5.92 | 6.22 | 5.86 | 6.22 | +4.54% | 92,287 | 55,918,466 |
| 2024-06-25 | 6 | 6.04 | 5.88 | 5.95 | -0.17% | 61,719 | 36,731,674 |
| 2024-06-24 | 6.15 | 6.15 | 5.88 | 5.96 | -3.4% | 89,462 | 53,612,426 |
| 2024-06-21 | 6.13 | 6.25 | 6.03 | 6.17 | +0.65% | 66,764 | 41,062,465 |
| 2024-06-20 | 6.34 | 6.35 | 6.12 | 6.13 | -4.07% | 94,089 | 58,478,604 |
| 2024-06-19 | 6.42 | 6.62 | 6.35 | 6.39 | -0.16% | 119,702 | 77,752,435 |
| 2024-06-18 | 6.22 | 6.41 | 6.18 | 6.4 | +2.73% | 85,478 | 54,231,631 |
| 2024-06-17 | 6.29 | 6.36 | 6.21 | 6.23 | -1.11% | 68,601 | 43,008,782 |
| 2024-06-14 | 6.28 | 6.35 | 6.21 | 6.3 | -0.16% | 59,811 | 37,544,155 |
| 2024-06-13 | 6.37 | 6.45 | 6.29 | 6.31 | -1.25% | 67,337 | 42,662,684 |
| 2024-06-12 | 6.34 | 6.43 | 6.3 | 6.39 | +0.79% | 83,449 | 53,272,432 |
| 2024-06-11 | 6.2 | 6.38 | 6.1 | 6.34 | +1.44% | 113,588 | 71,335,558 |
| 2024-06-07 | 6.04 | 6.26 | 6.04 | 6.25 | +4.69% | 167,372 | 103,251,039 |
| 2024-06-06 | 6.25 | 6.32 | 5.88 | 5.97 | -5.39% | 211,348 | 127,537,159 |
| 2024-06-05 | 6.44 | 6.5 | 6.31 | 6.31 | -2.47% | 112,554 | 71,819,257 |
| 2024-06-04 | 6.4 | 6.65 | 6.25 | 6.47 | -1.52% | 220,106 | 141,737,617 |
| 2024-06-03 | 7.09 | 7.25 | 6.54 | 6.57 | -2.81% | 347,625 | 237,059,488 |
| 2024-05-31 | 6.51 | 6.83 | 6.51 | 6.76 | +4% | 157,069 | 105,195,308 |
| 2024-05-30 | 6.63 | 6.65 | 6.42 | 6.5 | -2.11% | 138,922 | 90,563,016 |
| 2024-05-29 | 6.67 | 6.99 | 6.49 | 6.64 | -0.6% | 219,647 | 146,787,931 |
| 2024-05-28 | 6.76 | 6.82 | 6.65 | 6.68 | -1.33% | 52,309 | 35,110,191 |
| 2024-05-27 | 6.89 | 6.91 | 6.63 | 6.77 | -1.17% | 65,396 | 43,994,615 |
| 2024-05-24 | 6.91 | 7.01 | 6.84 | 6.85 | -1.3% | 60,720 | 41,902,062 |
| 2024-05-23 | 7.14 | 7.14 | 6.93 | 6.94 | -3.07% | 68,432 | 47,887,712 |
| 2024-05-22 | 7.14 | 7.22 | 7.12 | 7.16 | +0.14% | 41,544 | 29,783,222 |
| 2024-05-21 | 7.29 | 7.3 | 7.1 | 7.15 | -1.79% | 59,959 | 42,933,587 |
| 2024-05-20 | 7.38 | 7.48 | 7.26 | 7.28 | -1.49% | 76,441 | 56,247,981 |
| 2024-05-17 | 7.34 | 7.44 | 7.25 | 7.39 | +0.68% | 68,910 | 50,617,803 |
| 2024-05-16 | 7.18 | 7.42 | 7.16 | 7.34 | +2.23% | 81,617 | 59,689,499 |
| 2024-05-15 | 7.2 | 7.29 | 7.16 | 7.18 | -1.51% | 64,900 | 46,817,674 |
| 2024-05-14 | 7.07 | 7.29 | 7.04 | 7.29 | +3.99% | 103,224 | 74,133,982 |
| 2024-05-13 | 7.16 | 7.17 | 6.97 | 7.01 | -2.77% | 75,661 | 53,216,536 |
| 2024-05-10 | 7.37 | 7.46 | 7.19 | 7.21 | -2.04% | 71,933 | 52,207,812 |
| 2024-05-09 | 7.35 | 7.48 | 7.33 | 7.36 | +0.41% | 60,715 | 44,971,810 |
| 2024-05-08 | 7.49 | 7.49 | 7.31 | 7.33 | -2.14% | 61,034 | 45,020,524 |
| 2024-05-07 | 7.55 | 7.56 | 7.41 | 7.49 | -0.53% | 84,191 | 63,003,413 |
| 2024-05-06 | 7.52 | 7.67 | 7.5 | 7.53 | +0.8% | 86,415 | 65,443,569 |
| 2024-04-30 | 7.58 | 7.68 | 7.34 | 7.47 | -2.86% | 132,889 | 99,477,665 |
| 2024-04-29 | 7.38 | 7.7 | 7.38 | 7.69 | +4.48% | 114,098 | 86,990,224 |
| 2024-04-26 | 7.19 | 7.37 | 7.14 | 7.36 | +2.51% | 118,288 | 86,234,457 |
| 2024-04-25 | 7.25 | 7.33 | 7.15 | 7.18 | -1.51% | 96,637 | 69,823,877 |
| 2024-04-24 | 7.12 | 7.45 | 7.09 | 7.29 | +3.26% | 160,686 | 116,818,217 |
| 2024-04-23 | 6.89 | 7.15 | 6.87 | 7.06 | +2.47% | 108,827 | 76,671,324 |
| 2024-04-22 | 6.85 | 6.98 | 6.63 | 6.89 | +0.44% | 88,865 | 60,847,917 |
| 2024-04-19 | 6.97 | 7.02 | 6.81 | 6.86 | -1.58% | 86,835 | 59,728,643 |
| 2024-04-18 | 7.19 | 7.19 | 6.88 | 6.97 | -1.69% | 105,952 | 74,391,430 |
| 2024-04-17 | 6.55 | 7.1 | 6.55 | 7.09 | +8.41% | 149,464 | 103,786,667 |
| 2024-04-16 | 7.13 | 7.15 | 6.51 | 6.54 | -8.27% | 171,476 | 115,285,451 |
| 2024-04-15 | 7.62 | 7.67 | 7.02 | 7.13 | -6.8% | 170,612 | 123,662,721 |
| 2024-04-12 | 7.75 | 7.78 | 7.64 | 7.65 | -0.39% | 82,745 | 63,935,599 |
| 2024-04-11 | 7.69 | 7.8 | 7.61 | 7.68 | -1.54% | 85,429 | 65,867,841 |
| 2024-04-10 | 8.03 | 8.18 | 7.68 | 7.8 | -2.26% | 123,328 | 97,342,538 |
| 2024-04-09 | 7.83 | 7.99 | 7.83 | 7.98 | +1.92% | 66,778 | 52,938,378 |
| 2024-04-08 | 8.05 | 8.11 | 7.83 | 7.83 | -3.45% | 82,826 | 65,878,576 |
| 2024-04-03 | 8.26 | 8.26 | 7.98 | 8.11 | -1.7% | 95,815 | 77,547,486 |
| 2024-04-02 | 8.3 | 8.32 | 8.16 | 8.25 | -0.84% | 90,438 | 74,437,625 |
| 2024-04-01 | 8.2 | 8.33 | 8.2 | 8.32 | +2.09% | 87,741 | 72,739,312 |
| 2024-03-29 | 8.08 | 8.16 | 7.98 | 8.15 | +0.74% | 83,447 | 67,497,943 |
| 2024-03-28 | 7.87 | 8.19 | 7.84 | 8.09 | +2.8% | 110,991 | 89,473,127 |
| 2024-03-27 | 8.35 | 8.36 | 7.85 | 7.87 | -5.64% | 138,370 | 111,511,627 |
| 2024-03-26 | 8.45 | 8.54 | 8.23 | 8.34 | -1.3% | 110,469 | 92,621,093 |
| 2024-03-25 | 8.7 | 8.81 | 8.42 | 8.45 | -3.43% | 117,038 | 101,096,513 |
| 2024-03-22 | 8.92 | 8.95 | 8.68 | 8.75 | -2.23% | 125,994 | 110,646,505 |
| 2024-03-21 | 8.9 | 9.05 | 8.83 | 8.95 | +0.9% | 150,623 | 134,585,780 |
| 2024-03-20 | 8.78 | 8.91 | 8.75 | 8.87 | +0.91% | 113,170 | 100,226,080 |
| 2024-03-19 | 8.86 | 8.87 | 8.79 | 8.79 | -1.01% | 122,547 | 108,064,512 |
| 2024-03-18 | 8.8 | 8.88 | 8.74 | 8.88 | +1.37% | 139,386 | 123,083,535 |
| 2024-03-15 | 8.76 | 8.78 | 8.57 | 8.76 | +0.57% | 130,511 | 113,706,887 |
| 2024-03-14 | 8.77 | 8.83 | 8.62 | 8.71 | -0.57% | 151,147 | 132,140,610 |
| 2024-03-13 | 8.66 | 8.83 | 8.6 | 8.76 | +1.04% | 178,924 | 156,375,224 |
| 2024-03-12 | 8.56 | 8.7 | 8.45 | 8.67 | +2.36% | 180,720 | 155,568,960 |
| 2024-03-11 | 8.32 | 8.48 | 8.25 | 8.47 | +1.8% | 117,106 | 98,251,155 |
| 2024-03-08 | 8.35 | 8.41 | 8.23 | 8.32 | 0% | 121,010 | 100,579,256 |
| 2024-03-07 | 8.77 | 8.77 | 8.31 | 8.32 | -4.04% | 227,557 | 193,778,935 |
| 2024-03-06 | 8.5 | 8.7 | 8.35 | 8.67 | +0.81% | 242,236 | 206,301,367 |
| 2024-03-05 | 8.68 | 8.92 | 8.48 | 8.6 | -1.71% | 304,614 | 264,326,983 |
| 2024-03-04 | 8.62 | 8.96 | 8.48 | 8.75 | +1.86% | 272,982 | 237,519,977 |
| 2024-03-01 | 8.58 | 8.68 | 8.4 | 8.59 | +0.35% | 184,777 | 157,598,378 |
| 2024-02-29 | 8.38 | 8.63 | 8.32 | 8.56 | +4.52% | 239,808 | 203,246,323 |
| 2024-02-28 | 8.89 | 9.02 | 8.18 | 8.19 | -7.77% | 310,107 | 268,775,072 |
| 2024-02-27 | 8.47 | 8.91 | 8.47 | 8.88 | +3.74% | 233,164 | 202,836,650 |
| 2024-02-26 | 8.5 | 8.76 | 8.38 | 8.56 | +0.47% | 288,989 | 246,899,759 |
| 2024-02-23 | 8.09 | 8.76 | 8.08 | 8.52 | +5.45% | 318,721 | 268,462,992 |
| 2024-02-22 | 7.79 | 8.09 | 7.79 | 8.08 | +2.93% | 152,731 | 122,293,106 |
| 2024-02-21 | 7.69 | 8.09 | 7.59 | 7.85 | +2.35% | 200,733 | 158,294,614 |
| 2024-02-20 | 7.72 | 7.72 | 7.45 | 7.67 | +0.52% | 139,111 | 105,331,923 |
| 2024-02-19 | 7.61 | 7.76 | 7.43 | 7.63 | +2.14% | 234,587 | 177,943,057 |
| 2024-02-08 | 6.74 | 7.47 | 6.73 | 7.47 | +9.85% | 256,577 | 184,278,031 |
| 2024-02-07 | 6.7 | 7.03 | 6.57 | 6.8 | +2.41% | 252,186 | 172,827,402 |
| 2024-02-06 | 6.68 | 6.88 | 6.02 | 6.64 | +0.3% | 260,374 | 166,601,492 |
| 2024-02-05 | 7.21 | 7.35 | 6.62 | 6.62 | -9.93% | 207,541 | 140,385,205 |
| 2024-02-02 | 7.79 | 8 | 7.05 | 7.35 | -6.01% | 176,912 | 133,085,475 |
| 2024-02-01 | 7.9 | 8.07 | 7.71 | 7.82 | -1.64% | 135,059 | 106,704,903 |
| 2024-01-31 | 8.31 | 8.46 | 7.95 | 7.95 | -5.47% | 149,690 | 122,165,690 |
| 2024-01-30 | 8.57 | 8.75 | 8.39 | 8.41 | -2.32% | 125,904 | 107,768,970 |
| 2024-01-29 | 9.05 | 9.06 | 8.61 | 8.61 | -4.55% | 177,659 | 155,427,923 |
| 2024-01-26 | 8.82 | 9.19 | 8.8 | 9.02 | +1.23% | 228,988 | 207,355,903 |
| 2024-01-25 | 8.65 | 8.95 | 8.57 | 8.91 | +1.71% | 224,481 | 197,211,118 |
| 2024-01-24 | 8.54 | 8.77 | 8.24 | 8.76 | +3.42% | 213,841 | 182,805,243 |
| 2024-01-23 | 8.36 | 8.52 | 8.21 | 8.47 | +1.32% | 158,673 | 133,507,834 |
| 2024-01-22 | 8.99 | 8.99 | 8.26 | 8.36 | -7.11% | 177,853 | 153,740,456 |
| 2024-01-19 | 9.2 | 9.22 | 9 | 9 | -2.6% | 101,202 | 92,047,876 |
| 2024-01-18 | 9.27 | 9.29 | 8.97 | 9.24 | -1.28% | 169,222 | 154,437,152 |
| 2024-01-17 | 9.53 | 9.64 | 9.35 | 9.36 | -3.21% | 105,891 | 100,522,212 |
| 2024-01-16 | 9.74 | 9.82 | 9.5 | 9.67 | -1.33% | 127,059 | 122,065,872 |
| 2024-01-15 | 9.7 | 9.88 | 9.61 | 9.8 | +0.93% | 103,992 | 101,559,664 |
| 2024-01-12 | 9.9 | 9.96 | 9.71 | 9.71 | -2.61% | 123,040 | 120,956,831 |
| 2024-01-11 | 9.78 | 10.13 | 9.78 | 9.97 | +2.15% | 131,988 | 130,981,535 |
| 2024-01-10 | 9.85 | 9.91 | 9.69 | 9.76 | -1.71% | 111,509 | 109,342,757 |
| 2024-01-09 | 9.99 | 10.07 | 9.83 | 9.93 | +0.3% | 104,790 | 104,249,156 |
| 2024-01-08 | 10.11 | 10.16 | 9.9 | 9.9 | -2.37% | 109,909 | 110,075,847 |
| 2024-01-05 | 10.41 | 10.42 | 10.11 | 10.14 | -2.31% | 122,981 | 126,254,174 |
| 2024-01-04 | 10.56 | 10.6 | 10.37 | 10.38 | -2.17% | 122,152 | 127,873,718 |
| 2024-01-03 | 10.5 | 10.64 | 10.45 | 10.61 | +0.38% | 121,361 | 128,194,806 |
| 2024-01-02 | 10.69 | 10.75 | 10.54 | 10.57 | -0.75% | 143,329 | 152,365,966 |
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：