股票概览
8.64
+0.58%
+0.05
8.57
开盘价
8.65
最高价
8.5
最低价
58,128
成交量
数据更新至: 2025-03-25
技术指标
8.65
MA5 (5日均线)
8.56
MA10 (10日均线)
8.34
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 | 8.57 | 8.65 | 8.5 | 8.64 | +0.58% | 58,128 | 49,942,485 |
| 2025-03-24 | 8.78 | 8.8 | 8.4 | 8.59 | -1.49% | 134,113 | 114,752,846 |
| 2025-03-21 | 8.71 | 8.87 | 8.61 | 8.72 | 0% | 131,586 | 115,076,381 |
| 2025-03-20 | 8.58 | 8.81 | 8.55 | 8.72 | +1.63% | 110,755 | 96,270,738 |
| 2025-03-19 | 8.58 | 8.65 | 8.55 | 8.58 | -0.23% | 65,360 | 56,127,339 |
| 2025-03-18 | 8.51 | 8.69 | 8.44 | 8.6 | +0.82% | 112,166 | 96,026,454 |
| 2025-03-17 | 8.45 | 8.54 | 8.39 | 8.53 | +0.95% | 129,623 | 109,852,409 |
| 2025-03-14 | 8.38 | 8.47 | 8.37 | 8.45 | +0.84% | 88,605 | 74,650,379 |
| 2025-03-13 | 8.4 | 8.44 | 8.31 | 8.38 | -0.36% | 70,835 | 59,269,902 |
| 2025-03-12 | 8.2 | 8.6 | 8.17 | 8.41 | +2.31% | 177,267 | 149,054,061 |
| 2025-03-11 | 8.15 | 8.22 | 8.11 | 8.22 | +0.61% | 55,150 | 45,097,717 |
| 2025-03-10 | 8.11 | 8.19 | 8.1 | 8.17 | +0.62% | 58,468 | 47,658,209 |
| 2025-03-07 | 8.12 | 8.17 | 8.09 | 8.12 | -0.12% | 51,717 | 42,051,841 |
| 2025-03-06 | 8.09 | 8.15 | 8.06 | 8.13 | +0.37% | 50,906 | 41,302,658 |
| 2025-03-05 | 8.09 | 8.13 | 8.03 | 8.1 | -0.12% | 30,572 | 24,669,070 |
| 2025-03-04 | 8.09 | 8.12 | 8.03 | 8.11 | +0.37% | 38,853 | 31,423,009 |
| 2025-03-03 | 8.06 | 8.12 | 8.03 | 8.08 | +0.37% | 41,088 | 33,221,148 |
| 2025-02-28 | 8.09 | 8.13 | 8.04 | 8.05 | -0.74% | 46,822 | 37,878,301 |
| 2025-02-27 | 8.11 | 8.14 | 8.05 | 8.11 | -0.12% | 42,599 | 34,454,155 |
| 2025-02-26 | 8.06 | 8.14 | 8.06 | 8.12 | +0.5% | 33,733 | 27,348,528 |
| 2025-02-25 | 8.14 | 8.16 | 8.06 | 8.08 | -1.1% | 49,232 | 39,890,567 |
| 2025-02-24 | 8.13 | 8.23 | 8.09 | 8.17 | +0.25% | 61,008 | 49,953,112 |
| 2025-02-21 | 8.16 | 8.16 | 8.07 | 8.15 | 0% | 51,859 | 42,135,536 |
| 2025-02-20 | 8.18 | 8.21 | 8.13 | 8.15 | -0.37% | 42,315 | 34,524,429 |
| 2025-02-19 | 8.13 | 8.19 | 8.1 | 8.18 | +0.74% | 45,128 | 36,741,339 |
| 2025-02-18 | 8.18 | 8.27 | 8.11 | 8.12 | -0.73% | 88,148 | 71,984,854 |
| 2025-02-17 | 8.26 | 8.28 | 8.17 | 8.18 | -0.97% | 97,058 | 79,643,088 |
| 2025-02-14 | 8.26 | 8.3 | 8.22 | 8.26 | -0.36% | 43,212 | 35,677,607 |
| 2025-02-13 | 8.32 | 8.36 | 8.27 | 8.29 | -0.84% | 41,956 | 34,867,934 |
| 2025-02-12 | 8.38 | 8.4 | 8.27 | 8.36 | -0.36% | 50,288 | 41,911,586 |
| 2025-02-11 | 8.34 | 8.41 | 8.31 | 8.39 | +0.48% | 52,738 | 44,105,330 |
| 2025-02-10 | 8.37 | 8.39 | 8.3 | 8.35 | -0.24% | 53,578 | 44,652,110 |
| 2025-02-07 | 8.27 | 8.38 | 8.22 | 8.37 | +1.09% | 86,502 | 71,904,982 |
| 2025-02-06 | 8.21 | 8.28 | 8.13 | 8.28 | +0.85% | 46,860 | 38,495,396 |
| 2025-02-05 | 8.37 | 8.37 | 8.16 | 8.21 | -1.32% | 67,790 | 55,826,609 |
| 2025-01-27 | 8.14 | 8.36 | 8.14 | 8.32 | +2.34% | 88,350 | 73,298,947 |
| 2025-01-24 | 8.26 | 8.26 | 8.08 | 8.13 | -1.33% | 80,749 | 65,651,476 |
| 2025-01-23 | 8.19 | 8.34 | 8.19 | 8.24 | +0.98% | 72,507 | 59,915,944 |
| 2025-01-22 | 8.2 | 8.29 | 8.15 | 8.16 | -0.49% | 48,871 | 40,038,039 |
| 2025-01-21 | 8.59 | 8.6 | 8.16 | 8.2 | -6.29% | 130,992 | 108,481,634 |
| 2025-01-20 | 8.65 | 8.83 | 8.62 | 8.75 | +1.86% | 118,656 | 103,562,871 |
| 2025-01-17 | 8.44 | 8.6 | 8.4 | 8.59 | +1.3% | 58,274 | 49,780,782 |
| 2025-01-16 | 8.4 | 8.5 | 8.35 | 8.48 | +1.07% | 61,533 | 51,884,071 |
| 2025-01-15 | 8.42 | 8.49 | 8.34 | 8.39 | -0.12% | 49,233 | 41,441,491 |
| 2025-01-14 | 8.13 | 8.41 | 8.11 | 8.4 | +3.83% | 71,954 | 59,979,863 |
| 2025-01-13 | 8.06 | 8.16 | 8.05 | 8.09 | -0.37% | 44,017 | 35,607,089 |
| 2025-01-10 | 8.29 | 8.32 | 8.12 | 8.12 | -2.05% | 41,927 | 34,504,918 |
| 2025-01-09 | 8.27 | 8.35 | 8.22 | 8.29 | -0.72% | 39,886 | 33,153,057 |
| 2025-01-08 | 8.3 | 8.38 | 8.18 | 8.35 | +0.12% | 64,929 | 53,935,383 |
| 2025-01-07 | 8.44 | 8.46 | 8.19 | 8.34 | -0.95% | 89,529 | 74,170,587 |
| 2025-01-06 | 8.45 | 8.56 | 8.3 | 8.42 | -0.71% | 63,285 | 53,335,002 |
| 2025-01-03 | 8.73 | 8.87 | 8.46 | 8.48 | -2.86% | 98,723 | 85,110,237 |
| 2025-01-02 | 8.83 | 8.97 | 8.68 | 8.73 | -1.24% | 91,976 | 81,183,796 |
| 2024-12-31 | 8.92 | 9.03 | 8.82 | 8.84 | -0.9% | 77,693 | 69,303,476 |
| 2024-12-30 | 9.12 | 9.13 | 8.9 | 8.92 | -1.98% | 78,700 | 70,734,777 |
| 2024-12-27 | 8.92 | 9.1 | 8.9 | 9.1 | +1.45% | 73,512 | 66,405,788 |
| 2024-12-26 | 9.01 | 9.06 | 8.92 | 8.97 | -0.55% | 52,662 | 47,265,034 |
| 2024-12-25 | 9 | 9.17 | 8.89 | 9.02 | 0% | 111,632 | 100,585,407 |
| 2024-12-24 | 8.72 | 9.18 | 8.67 | 9.02 | +4.28% | 148,362 | 132,505,360 |
| 2024-12-23 | 8.69 | 8.82 | 8.6 | 8.65 | -0.46% | 109,714 | 95,690,932 |
| 2024-12-20 | 8.78 | 8.81 | 8.66 | 8.69 | -1.03% | 69,331 | 60,555,867 |
| 2024-12-19 | 8.75 | 8.82 | 8.65 | 8.78 | -0.34% | 84,629 | 74,023,200 |
| 2024-12-18 | 8.72 | 8.99 | 8.7 | 8.81 | +1.5% | 111,709 | 98,950,255 |
| 2024-12-17 | 8.98 | 9.01 | 8.64 | 8.68 | -3.66% | 116,139 | 101,933,896 |
| 2024-12-16 | 9.08 | 9.24 | 8.96 | 9.01 | -1.42% | 83,032 | 75,419,906 |
| 2024-12-13 | 9.07 | 9.25 | 9.05 | 9.14 | +0.77% | 174,893 | 159,699,985 |
| 2024-12-12 | 8.94 | 9.08 | 8.88 | 9.07 | +1.91% | 114,748 | 103,500,905 |
| 2024-12-11 | 8.76 | 8.94 | 8.74 | 8.9 | +1.6% | 120,188 | 106,350,938 |
| 2024-12-10 | 8.98 | 9.04 | 8.74 | 8.76 | -0.79% | 115,403 | 102,282,608 |
| 2024-12-09 | 8.84 | 8.95 | 8.76 | 8.83 | +0.91% | 94,242 | 83,217,981 |
| 2024-12-06 | 8.76 | 8.79 | 8.62 | 8.75 | +0.23% | 107,170 | 93,625,062 |
| 2024-12-05 | 8.73 | 8.78 | 8.66 | 8.73 | +0.46% | 106,327 | 92,701,173 |
| 2024-12-04 | 8.83 | 8.83 | 8.67 | 8.69 | -1.7% | 73,981 | 64,741,094 |
| 2024-12-03 | 8.87 | 8.93 | 8.74 | 8.84 | -0.45% | 89,523 | 79,004,345 |
| 2024-12-02 | 8.9 | 9.03 | 8.67 | 8.88 | +0.45% | 164,014 | 144,718,856 |
| 2024-11-29 | 8.71 | 8.89 | 8.68 | 8.84 | +1.73% | 83,143 | 73,187,443 |
| 2024-11-28 | 8.7 | 8.88 | 8.61 | 8.69 | 0% | 66,383 | 58,002,111 |
| 2024-11-27 | 8.82 | 8.82 | 8.45 | 8.69 | -1.59% | 112,213 | 96,521,845 |
| 2024-11-26 | 8.73 | 8.99 | 8.65 | 8.83 | +1.38% | 145,821 | 128,818,657 |
| 2024-11-25 | 8.5 | 8.85 | 8.44 | 8.71 | +2.47% | 120,503 | 104,805,796 |
| 2024-11-22 | 8.85 | 8.95 | 8.49 | 8.5 | -4.71% | 124,143 | 108,046,269 |
| 2024-11-21 | 9.14 | 9.17 | 8.8 | 8.92 | -2.83% | 133,842 | 119,499,543 |
| 2024-11-20 | 9.15 | 9.45 | 9.06 | 9.18 | -0.76% | 149,953 | 137,818,069 |
| 2024-11-19 | 8.9 | 9.25 | 8.81 | 9.25 | +2.55% | 162,348 | 147,239,981 |
| 2024-11-18 | 8.68 | 9.08 | 8.66 | 9.02 | +4.16% | 190,041 | 169,067,456 |
| 2024-11-15 | 8.6 | 8.93 | 8.55 | 8.66 | +2% | 111,193 | 96,961,350 |
| 2024-11-14 | 8.63 | 8.68 | 8.48 | 8.49 | -1.62% | 44,423 | 38,057,800 |
| 2024-11-13 | 8.6 | 8.72 | 8.52 | 8.63 | +0.35% | 57,808 | 49,813,216 |
| 2024-11-12 | 8.7 | 8.79 | 8.55 | 8.6 | -1.26% | 80,796 | 70,212,392 |
| 2024-11-11 | 8.7 | 8.73 | 8.61 | 8.71 | -0.23% | 54,081 | 46,846,845 |
| 2024-11-08 | 8.96 | 8.98 | 8.67 | 8.73 | -1.91% | 82,104 | 72,063,988 |
| 2024-11-07 | 8.64 | 8.91 | 8.58 | 8.9 | +2.77% | 89,157 | 78,519,328 |
| 2024-11-06 | 8.69 | 8.76 | 8.57 | 8.66 | +0.12% | 67,671 | 58,357,050 |
| 2024-11-05 | 8.6 | 8.72 | 8.56 | 8.65 | +0.7% | 78,632 | 67,790,453 |
| 2024-11-04 | 8.48 | 8.65 | 8.32 | 8.59 | +2.38% | 104,693 | 88,931,006 |
| 2024-11-01 | 8.45 | 8.46 | 8.26 | 8.39 | -0.24% | 59,443 | 49,887,387 |
| 2024-10-31 | 8.47 | 8.49 | 8.36 | 8.41 | -0.36% | 66,016 | 55,535,157 |
| 2024-10-30 | 8.31 | 8.52 | 8.31 | 8.44 | +1.2% | 46,415 | 39,016,871 |
| 2024-10-29 | 8.61 | 8.64 | 8.33 | 8.34 | -3.25% | 79,439 | 67,152,107 |
| 2024-10-28 | 8.26 | 8.68 | 8.22 | 8.62 | +4.23% | 132,941 | 113,156,084 |
| 2024-10-25 | 8.17 | 8.42 | 8.17 | 8.27 | +2.1% | 91,702 | 75,931,340 |
| 2024-10-24 | 8.12 | 8.13 | 8.06 | 8.1 | -0.12% | 30,568 | 24,751,786 |
| 2024-10-23 | 8.18 | 8.18 | 8.07 | 8.11 | -0.37% | 44,324 | 36,015,373 |
| 2024-10-22 | 8.01 | 8.2 | 8.01 | 8.14 | +1.24% | 54,057 | 43,865,384 |
| 2024-10-21 | 8 | 8.12 | 7.97 | 8.04 | +0.5% | 57,441 | 46,135,408 |
| 2024-10-18 | 7.86 | 8.05 | 7.85 | 8 | +1.27% | 60,201 | 47,835,612 |
| 2024-10-17 | 8.09 | 8.11 | 7.89 | 7.9 | -2.11% | 45,726 | 36,509,913 |
| 2024-10-16 | 8.01 | 8.13 | 7.99 | 8.07 | -0.12% | 43,288 | 34,868,932 |
| 2024-10-15 | 8.1 | 8.19 | 8.01 | 8.08 | -0.62% | 68,242 | 55,290,990 |
| 2024-10-14 | 8.21 | 8.28 | 7.99 | 8.13 | 0% | 76,295 | 61,992,889 |
| 2024-10-11 | 7.98 | 8.32 | 7.94 | 8.13 | +1.37% | 136,138 | 110,845,549 |
| 2024-10-10 | 7.83 | 8.13 | 7.72 | 8.02 | +3.62% | 104,023 | 82,744,243 |
| 2024-10-09 | 8.2 | 8.27 | 7.72 | 7.74 | -7.64% | 135,461 | 107,467,386 |
| 2024-10-08 | 9.13 | 9.13 | 8.11 | 8.38 | +0.6% | 248,010 | 211,260,843 |
| 2024-09-30 | 8.09 | 8.37 | 7.78 | 8.33 | +3.48% | 227,482 | 183,664,297 |
| 2024-09-27 | 8 | 8.09 | 7.86 | 8.05 | +2.42% | 91,697 | 73,182,107 |
| 2024-09-26 | 7.58 | 7.87 | 7.58 | 7.86 | +3.69% | 111,244 | 86,112,996 |
| 2024-09-25 | 7.6 | 7.75 | 7.54 | 7.58 | +1.07% | 72,513 | 55,516,215 |
| 2024-09-24 | 7.29 | 7.52 | 7.23 | 7.5 | +4.46% | 81,324 | 60,038,951 |
| 2024-09-23 | 7.16 | 7.2 | 7.13 | 7.18 | +0.28% | 25,857 | 18,543,384 |
| 2024-09-20 | 7.18 | 7.18 | 7.12 | 7.16 | -0.14% | 19,027 | 13,602,982 |
| 2024-09-19 | 7.04 | 7.2 | 7.01 | 7.17 | +2.28% | 38,059 | 27,126,421 |
| 2024-09-18 | 7.04 | 7.08 | 6.8 | 7.01 | -0.57% | 40,508 | 28,125,461 |
| 2024-09-13 | 7.15 | 7.18 | 7.05 | 7.05 | -1.95% | 31,669 | 22,468,494 |
| 2024-09-12 | 7.12 | 7.21 | 7.12 | 7.19 | +0.7% | 17,726 | 12,698,708 |
| 2024-09-11 | 7.16 | 7.17 | 7.11 | 7.14 | -0.14% | 16,074 | 11,475,243 |
| 2024-09-10 | 7.2 | 7.2 | 7.1 | 7.15 | -0.14% | 24,658 | 17,613,051 |
| 2024-09-09 | 7.24 | 7.26 | 7.13 | 7.16 | -1.24% | 21,964 | 15,765,011 |
| 2024-09-06 | 7.3 | 7.32 | 7.25 | 7.25 | -0.68% | 22,924 | 16,678,140 |
| 2024-09-05 | 7.33 | 7.33 | 7.27 | 7.3 | +0.14% | 19,229 | 14,029,795 |
| 2024-09-04 | 7.33 | 7.33 | 7.27 | 7.29 | -0.41% | 17,072 | 12,462,543 |
| 2024-09-03 | 7.38 | 7.43 | 7.28 | 7.32 | -0.95% | 32,257 | 23,685,574 |
| 2024-09-02 | 7.43 | 7.53 | 7.39 | 7.39 | -0.94% | 25,796 | 19,225,648 |
| 2024-08-30 | 7.39 | 7.57 | 7.36 | 7.46 | +0.81% | 43,386 | 32,499,403 |
| 2024-08-29 | 7.33 | 7.47 | 7.25 | 7.4 | +0.95% | 26,456 | 19,448,420 |
| 2024-08-28 | 7.32 | 7.35 | 7.28 | 7.33 | +0.27% | 20,238 | 14,793,800 |
| 2024-08-27 | 7.33 | 7.39 | 7.28 | 7.31 | -0.14% | 20,577 | 15,068,771 |
| 2024-08-26 | 7.27 | 7.33 | 7.26 | 7.32 | +0.14% | 25,682 | 18,724,778 |
| 2024-08-23 | 7.35 | 7.4 | 7.25 | 7.31 | -0.81% | 30,818 | 22,575,234 |
| 2024-08-22 | 7.45 | 7.45 | 7.31 | 7.37 | -0.14% | 20,836 | 15,338,986 |
| 2024-08-21 | 7.42 | 7.46 | 7.37 | 7.38 | -0.67% | 17,037 | 12,614,977 |
| 2024-08-20 | 7.58 | 7.61 | 7.36 | 7.43 | -2.24% | 42,250 | 31,460,766 |
| 2024-08-19 | 7.54 | 7.62 | 7.51 | 7.6 | +0.8% | 18,744 | 14,212,412 |
| 2024-08-16 | 7.62 | 7.62 | 7.51 | 7.54 | -0.66% | 22,322 | 16,887,974 |
| 2024-08-15 | 7.59 | 7.66 | 7.52 | 7.59 | +0.53% | 27,331 | 20,762,595 |
| 2024-08-14 | 7.66 | 7.66 | 7.55 | 7.55 | -1.18% | 21,641 | 16,419,407 |
| 2024-08-13 | 7.6 | 7.71 | 7.55 | 7.64 | +0.26% | 28,289 | 21,626,831 |
| 2024-08-12 | 7.68 | 7.69 | 7.49 | 7.62 | -1.8% | 57,460 | 43,556,018 |
| 2024-08-09 | 7.87 | 7.91 | 7.75 | 7.76 | -1.4% | 28,747 | 22,504,450 |
| 2024-08-08 | 7.77 | 7.92 | 7.73 | 7.87 | +0.77% | 31,388 | 24,632,849 |
| 2024-08-07 | 7.79 | 7.85 | 7.75 | 7.81 | +0.13% | 19,845 | 15,476,953 |
| 2024-08-06 | 7.85 | 7.89 | 7.71 | 7.8 | +0.52% | 33,541 | 26,110,521 |
| 2024-08-05 | 7.84 | 7.97 | 7.75 | 7.76 | -0.89% | 43,158 | 33,992,129 |
| 2024-08-02 | 7.83 | 7.91 | 7.81 | 7.83 | -0.63% | 21,408 | 16,828,073 |
| 2024-08-01 | 7.98 | 8.01 | 7.85 | 7.88 | -1.5% | 47,892 | 37,908,253 |
| 2024-07-31 | 7.87 | 8.09 | 7.84 | 8 | +1.65% | 73,879 | 58,962,261 |
| 2024-07-30 | 7.72 | 7.88 | 7.72 | 7.87 | +1.42% | 31,545 | 24,657,223 |
| 2024-07-29 | 7.76 | 7.82 | 7.7 | 7.76 | +0.26% | 24,564 | 19,077,247 |
| 2024-07-26 | 7.68 | 7.76 | 7.66 | 7.74 | +1.18% | 23,713 | 18,323,156 |
| 2024-07-25 | 7.55 | 7.71 | 7.52 | 7.65 | +0.92% | 27,636 | 21,112,908 |
| 2024-07-24 | 7.64 | 7.67 | 7.5 | 7.58 | -0.79% | 41,190 | 31,198,697 |
| 2024-07-23 | 7.77 | 7.83 | 7.64 | 7.64 | -1.67% | 35,189 | 27,240,398 |
| 2024-07-22 | 7.73 | 7.79 | 7.71 | 7.77 | +0.26% | 25,516 | 19,782,028 |
| 2024-07-19 | 7.81 | 7.82 | 7.7 | 7.75 | -1.4% | 36,449 | 28,240,496 |
| 2024-07-18 | 7.92 | 7.92 | 7.65 | 7.86 | -0.51% | 57,710 | 44,726,261 |
| 2024-07-17 | 8.02 | 8.06 | 7.89 | 7.9 | -1.99% | 43,184 | 34,339,714 |
| 2024-07-16 | 8.08 | 8.08 | 7.98 | 8.06 | -0.25% | 26,327 | 21,120,660 |
| 2024-07-15 | 8.12 | 8.21 | 8.06 | 8.08 | -0.86% | 26,233 | 21,273,746 |
| 2024-07-12 | 8.32 | 8.41 | 8.13 | 8.15 | -2.4% | 44,348 | 36,643,129 |
| 2024-07-11 | 8.32 | 8.37 | 8.26 | 8.35 | +1.58% | 48,693 | 40,504,158 |
| 2024-07-10 | 8.27 | 8.35 | 8.16 | 8.22 | -0.24% | 35,162 | 29,033,491 |
| 2024-07-09 | 8.1 | 8.27 | 7.95 | 8.24 | +2.62% | 78,993 | 64,342,964 |
| 2024-07-08 | 8.17 | 8.19 | 7.98 | 8.03 | -2.19% | 46,048 | 37,044,794 |
| 2024-07-05 | 8.2 | 8.23 | 8.07 | 8.21 | +0.12% | 39,104 | 31,889,968 |
| 2024-07-04 | 8.32 | 8.34 | 8.15 | 8.2 | -1.44% | 68,126 | 56,225,977 |
| 2024-07-03 | 8.58 | 8.63 | 8.28 | 8.32 | -3.82% | 86,507 | 73,079,191 |
| 2024-07-02 | 8.35 | 8.72 | 8.35 | 8.65 | +3.1% | 87,456 | 75,358,123 |
| 2024-07-01 | 8.35 | 8.4 | 8.17 | 8.39 | +2.69% | 59,652 | 49,552,178 |
| 2024-06-28 | 8.11 | 8.29 | 8.07 | 8.17 | +0.74% | 53,988 | 44,315,816 |
| 2024-06-27 | 8.01 | 8.17 | 7.97 | 8.11 | +0.87% | 55,802 | 45,186,312 |
| 2024-06-26 | 7.88 | 8.06 | 7.86 | 8.04 | +1.13% | 33,209 | 26,466,647 |
| 2024-06-25 | 8.06 | 8.07 | 7.86 | 7.95 | -1.36% | 49,245 | 39,175,120 |
| 2024-06-24 | 8.02 | 8.29 | 8 | 8.06 | -0.12% | 79,916 | 64,732,206 |
| 2024-06-21 | 7.82 | 8.1 | 7.8 | 8.07 | +3.2% | 68,542 | 54,709,623 |
| 2024-06-20 | 7.97 | 8 | 7.82 | 7.82 | -2.25% | 47,140 | 37,151,332 |
| 2024-06-19 | 8.03 | 8.07 | 7.87 | 8 | -0.5% | 64,926 | 51,721,577 |
| 2024-06-18 | 8.03 | 8.12 | 8.01 | 8.04 | 0% | 43,993 | 35,452,113 |
| 2024-06-17 | 8.3 | 8.32 | 8.02 | 8.04 | -3.13% | 77,929 | 63,099,786 |
| 2024-06-14 | 8.4 | 8.47 | 8.29 | 8.3 | -1.43% | 48,905 | 40,867,420 |
| 2024-06-13 | 8.43 | 8.54 | 8.38 | 8.42 | -0.82% | 36,239 | 30,561,392 |
| 2024-06-12 | 8.43 | 8.52 | 8.38 | 8.49 | 0% | 40,555 | 34,307,260 |
| 2024-06-11 | 8.75 | 8.78 | 8.4 | 8.49 | -3.3% | 85,387 | 72,632,093 |
| 2024-06-07 | 8.45 | 8.78 | 8.42 | 8.78 | +4.9% | 87,910 | 75,724,546 |
| 2024-06-06 | 8.37 | 8.52 | 8.3 | 8.37 | +0.12% | 80,854 | 67,934,183 |
| 2024-06-05 | 8.72 | 8.72 | 8.35 | 8.36 | -3.91% | 114,450 | 97,556,238 |
| 2024-06-04 | 8.82 | 8.97 | 8.64 | 8.7 | -1.25% | 84,953 | 74,257,293 |
| 2024-06-03 | 8.88 | 8.96 | 8.74 | 8.81 | -1.34% | 74,831 | 66,181,611 |
| 2024-05-31 | 9.09 | 9.09 | 8.9 | 8.93 | -7.65% | 82,133 | 73,671,638 |
| 2024-05-30 | 9.7 | 9.71 | 9.61 | 9.67 | -0.31% | 72,883 | 70,332,212 |
| 2024-05-29 | 9.72 | 9.75 | 9.6 | 9.7 | -0.92% | 96,126 | 92,944,510 |
| 2024-05-28 | 9.83 | 9.9 | 9.73 | 9.79 | -0.41% | 86,753 | 84,955,623 |
| 2024-05-27 | 9.56 | 9.9 | 9.55 | 9.83 | +3.04% | 137,861 | 134,509,631 |
| 2024-05-24 | 9.64 | 9.65 | 9.47 | 9.54 | -1.14% | 64,225 | 61,467,230 |
| 2024-05-23 | 9.69 | 9.8 | 9.6 | 9.65 | +0.31% | 130,304 | 126,407,220 |
| 2024-05-22 | 9.68 | 9.86 | 9.58 | 9.62 | -0.41% | 111,988 | 108,444,523 |
| 2024-05-21 | 9.66 | 9.72 | 9.57 | 9.66 | +0.21% | 72,498 | 69,903,010 |
| 2024-05-20 | 9.49 | 9.74 | 9.45 | 9.64 | +2.01% | 120,070 | 115,617,787 |
| 2024-05-17 | 9.49 | 9.53 | 9.37 | 9.45 | -1.15% | 91,448 | 86,228,161 |
| 2024-05-16 | 9.71 | 9.87 | 9.5 | 9.56 | -2.15% | 159,918 | 154,680,197 |
| 2024-05-15 | 9.58 | 10.05 | 9.48 | 9.77 | +1.56% | 192,134 | 188,887,605 |
| 2024-05-14 | 9.44 | 9.72 | 9.42 | 9.62 | +1.8% | 121,895 | 117,159,672 |
| 2024-05-13 | 9.46 | 9.58 | 9.18 | 9.45 | -0.32% | 120,565 | 113,521,782 |
| 2024-05-10 | 9.56 | 9.6 | 9.33 | 9.48 | -0.32% | 98,009 | 92,371,511 |
| 2024-05-09 | 9.32 | 9.64 | 9.32 | 9.51 | +1.71% | 144,912 | 138,071,525 |
| 2024-05-08 | 9.49 | 9.49 | 9.35 | 9.35 | -1.48% | 63,720 | 59,921,836 |
| 2024-05-07 | 9.52 | 9.57 | 9.4 | 9.49 | -0.94% | 90,358 | 85,702,788 |
| 2024-05-06 | 9.5 | 9.6 | 9.39 | 9.58 | +1.7% | 111,176 | 105,936,512 |
| 2024-04-30 | 9.44 | 9.64 | 9.34 | 9.42 | +0.64% | 108,784 | 102,621,347 |
| 2024-04-29 | 9.51 | 9.52 | 9.3 | 9.36 | -1.47% | 146,559 | 137,709,002 |
| 2024-04-26 | 10.1 | 10.13 | 9.4 | 9.5 | -2.96% | 200,765 | 192,905,593 |
| 2024-04-25 | 9.94 | 10.03 | 9.55 | 9.79 | -2% | 146,294 | 142,759,879 |
| 2024-04-24 | 10 | 10.12 | 9.95 | 9.99 | +0.1% | 46,107 | 46,182,298 |
| 2024-04-23 | 10.06 | 10.12 | 9.92 | 9.98 | -0.99% | 57,735 | 57,691,137 |
| 2024-04-22 | 10.21 | 10.31 | 10.05 | 10.08 | -1.66% | 76,620 | 77,755,205 |
| 2024-04-19 | 10.19 | 10.38 | 10.1 | 10.25 | +0.59% | 96,220 | 98,318,756 |
| 2024-04-18 | 10.2 | 10.44 | 10.1 | 10.19 | +1.49% | 170,870 | 174,831,600 |
| 2024-04-17 | 9.75 | 10.25 | 9.72 | 10.04 | +5.8% | 144,359 | 144,892,689 |
| 2024-04-16 | 9.81 | 9.87 | 9.46 | 9.49 | -3.95% | 100,518 | 96,968,492 |
| 2024-04-15 | 9.86 | 10.04 | 9.59 | 9.88 | +0.2% | 110,097 | 108,571,374 |
| 2024-04-12 | 9.87 | 10.04 | 9.8 | 9.86 | -0.1% | 103,191 | 102,489,880 |
| 2024-04-11 | 9.54 | 10.05 | 9.47 | 9.87 | +3.46% | 160,848 | 158,446,745 |
| 2024-04-10 | 9.42 | 9.6 | 9.27 | 9.54 | +1.17% | 142,810 | 135,113,120 |
| 2024-04-09 | 9.23 | 9.5 | 9.23 | 9.43 | +1.51% | 96,052 | 90,265,769 |
| 2024-04-08 | 9.6 | 9.7 | 9.27 | 9.29 | -3.73% | 142,748 | 134,602,982 |
| 2024-04-03 | 10 | 10.14 | 9.56 | 9.65 | -0.72% | 212,738 | 208,116,989 |
| 2024-04-02 | 9.1 | 9.72 | 9.1 | 9.72 | +9.95% | 240,750 | 227,754,848 |
| 2024-04-01 | 8.61 | 8.84 | 8.61 | 8.84 | +2.55% | 67,764 | 59,159,292 |
| 2024-03-29 | 8.35 | 8.73 | 8.34 | 8.62 | +3.98% | 81,944 | 69,630,794 |
| 2024-03-28 | 8.28 | 8.43 | 8.24 | 8.29 | -0.24% | 74,116 | 61,892,465 |
| 2024-03-27 | 8.4 | 8.46 | 8.3 | 8.31 | -1.19% | 44,889 | 37,596,242 |
| 2024-03-26 | 8.56 | 8.64 | 8.29 | 8.41 | -1.41% | 72,029 | 60,814,502 |
| 2024-03-25 | 8.82 | 8.84 | 8.51 | 8.53 | -3.4% | 85,910 | 74,419,719 |
| 2024-03-22 | 9.24 | 9.32 | 8.8 | 8.83 | -5.36% | 124,299 | 111,496,065 |
| 2024-03-21 | 9.35 | 9.4 | 9.16 | 9.33 | -0.74% | 73,500 | 68,174,885 |
| 2024-03-20 | 8.95 | 9.76 | 8.95 | 9.4 | +4.79% | 144,329 | 135,673,642 |
| 2024-03-19 | 8.98 | 9.07 | 8.91 | 8.97 | -0.33% | 55,555 | 49,893,652 |
| 2024-03-18 | 8.92 | 9.1 | 8.85 | 9 | +1.58% | 72,831 | 65,261,871 |
| 2024-03-15 | 8.81 | 9 | 8.79 | 8.86 | +0.11% | 56,148 | 49,810,037 |
| 2024-03-14 | 8.9 | 8.97 | 8.76 | 8.85 | -0.56% | 51,779 | 46,035,187 |
| 2024-03-13 | 8.86 | 9.03 | 8.79 | 8.9 | -0.22% | 44,524 | 39,549,959 |
| 2024-03-12 | 9.01 | 9.02 | 8.83 | 8.92 | -0.78% | 38,407 | 34,183,364 |
| 2024-03-11 | 9.14 | 9.17 | 8.88 | 8.99 | -1.75% | 63,075 | 56,686,422 |
| 2024-03-08 | 9.08 | 9.19 | 8.91 | 9.15 | +1.22% | 39,680 | 36,073,163 |
| 2024-03-07 | 9.04 | 9.29 | 9.01 | 9.04 | -0.33% | 51,599 | 47,086,600 |
| 2024-03-06 | 9.03 | 9.16 | 8.99 | 9.07 | -0.87% | 42,831 | 38,818,022 |
| 2024-03-05 | 9.66 | 9.8 | 9.14 | 9.15 | +0.66% | 79,985 | 74,991,085 |
| 2024-03-04 | 9.08 | 9.25 | 8.9 | 9.09 | -0.11% | 59,068 | 53,479,811 |
| 2024-03-01 | 9.15 | 9.21 | 8.86 | 9.1 | -0.44% | 66,369 | 59,833,312 |
| 2024-02-29 | 9.02 | 9.26 | 8.95 | 9.14 | +1.11% | 50,019 | 45,539,587 |
| 2024-02-28 | 9.55 | 9.74 | 9.03 | 9.04 | -5.34% | 56,466 | 53,242,997 |
| 2024-02-27 | 9.39 | 9.58 | 9.35 | 9.55 | +1.38% | 30,756 | 29,260,547 |
| 2024-02-26 | 9.56 | 9.79 | 9.37 | 9.42 | -1.46% | 51,948 | 49,548,158 |
| 2024-02-23 | 9.23 | 9.59 | 9.15 | 9.56 | +3.46% | 57,283 | 53,742,065 |
| 2024-02-22 | 9.39 | 9.5 | 9.13 | 9.24 | -1.91% | 55,788 | 51,644,278 |
| 2024-02-21 | 9.6 | 9.74 | 9.38 | 9.42 | -1.77% | 55,748 | 53,367,742 |
| 2024-02-20 | 9.38 | 9.73 | 9.31 | 9.59 | +1.59% | 45,283 | 43,355,848 |
| 2024-02-19 | 8.83 | 9.45 | 8.83 | 9.44 | +7.39% | 80,596 | 73,599,929 |
| 2024-02-08 | 8.08 | 8.86 | 8.01 | 8.79 | +8.79% | 104,127 | 88,941,317 |
| 2024-02-07 | 8.76 | 8.79 | 7.95 | 8.08 | -6.16% | 130,551 | 105,762,499 |
| 2024-02-06 | 8.25 | 9.06 | 7.95 | 8.61 | +2.5% | 134,225 | 113,258,129 |
| 2024-02-05 | 8.8 | 9.11 | 8.18 | 8.4 | -7.39% | 167,975 | 145,401,238 |
| 2024-02-02 | 9.1 | 9.75 | 8.81 | 9.07 | -1.2% | 104,467 | 96,320,180 |
| 2024-02-01 | 9.15 | 9.4 | 9.06 | 9.18 | -0.43% | 89,267 | 82,206,209 |
| 2024-01-31 | 9.2 | 9.54 | 9.16 | 9.22 | -0.97% | 98,197 | 91,535,178 |
| 2024-01-30 | 9.78 | 9.78 | 9.03 | 9.31 | -7.18% | 212,890 | 198,080,151 |
| 2024-01-29 | 10.47 | 10.47 | 10.03 | 10.03 | -3.37% | 73,112 | 74,359,062 |
| 2024-01-26 | 10.2 | 10.59 | 10.14 | 10.38 | +1.57% | 111,268 | 115,356,113 |
| 2024-01-25 | 10.12 | 10.25 | 9.97 | 10.22 | +1.29% | 93,489 | 94,382,188 |
| 2024-01-24 | 9.64 | 10.15 | 9.63 | 10.09 | +4.78% | 129,390 | 127,365,360 |
| 2024-01-23 | 9.58 | 9.77 | 9.35 | 9.63 | -0.31% | 123,762 | 117,777,415 |
| 2024-01-22 | 9.81 | 10.06 | 9.5 | 9.66 | -2.62% | 115,967 | 113,608,193 |
| 2024-01-19 | 10.01 | 10.12 | 9.8 | 9.92 | -1.78% | 96,960 | 96,042,073 |
| 2024-01-18 | 9.58 | 10.12 | 9.33 | 10.1 | +4.45% | 178,742 | 173,750,469 |
| 2024-01-17 | 9.9 | 9.98 | 9.63 | 9.67 | -2.72% | 116,508 | 113,629,030 |
| 2024-01-16 | 10.12 | 10.17 | 9.78 | 9.94 | -1.97% | 99,633 | 99,102,859 |
| 2024-01-15 | 10.16 | 10.32 | 10.1 | 10.14 | -0.39% | 82,362 | 83,841,286 |
| 2024-01-12 | 10.01 | 10.48 | 9.97 | 10.18 | +1.9% | 148,914 | 152,159,883 |
| 2024-01-11 | 9.38 | 10 | 9.33 | 9.99 | +6.73% | 163,991 | 160,653,019 |
| 2024-01-10 | 9.2 | 9.44 | 9.08 | 9.36 | +1.74% | 84,696 | 78,423,838 |
| 2024-01-09 | 9.22 | 9.32 | 9.07 | 9.2 | -0.54% | 71,650 | 65,841,122 |
| 2024-01-08 | 9.39 | 9.43 | 9.16 | 9.25 | -1.6% | 69,606 | 64,621,276 |
| 2024-01-05 | 9.35 | 9.73 | 9.28 | 9.4 | +0.75% | 113,102 | 107,564,062 |
| 2024-01-04 | 9.22 | 9.37 | 9.12 | 9.33 | +1.08% | 82,303 | 76,524,656 |
| 2024-01-03 | 9.35 | 9.39 | 9.04 | 9.23 | -2.22% | 130,812 | 119,689,389 |
| 2024-01-02 | 9.18 | 9.57 | 9.09 | 9.44 | +6.31% | 157,438 | 147,049,422 |
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：