股票概览
8.08
+0.87%
+0.07
8.01
开盘价
8.11
最高价
7.86
最低价
42,766
成交量
数据更新至: 2025-03-25
技术指标
8.40
MA5 (5日均线)
8.47
MA10 (10日均线)
8.32
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 | 8.01 | 8.11 | 7.86 | 8.08 | +0.87% | 42,766 | 34,129,139 |
| 2025-03-24 | 8.48 | 8.57 | 7.9 | 8.01 | -6.1% | 89,671 | 72,904,441 |
| 2025-03-21 | 8.7 | 8.71 | 8.5 | 8.53 | -1.84% | 51,673 | 44,382,252 |
| 2025-03-20 | 8.8 | 8.82 | 8.6 | 8.69 | +0.12% | 41,661 | 36,148,726 |
| 2025-03-19 | 8.78 | 8.81 | 8.63 | 8.68 | -1.59% | 52,209 | 45,481,729 |
| 2025-03-18 | 8.65 | 8.86 | 8.62 | 8.82 | +1.85% | 57,426 | 50,315,124 |
| 2025-03-17 | 8.55 | 8.7 | 8.44 | 8.66 | +1.88% | 65,967 | 56,776,044 |
| 2025-03-14 | 8.38 | 8.51 | 8.26 | 8.5 | +1.55% | 49,149 | 41,241,155 |
| 2025-03-13 | 8.32 | 8.39 | 8.19 | 8.37 | +0.48% | 47,545 | 39,374,513 |
| 2025-03-12 | 8.34 | 8.39 | 8.27 | 8.33 | -0.12% | 35,164 | 29,322,427 |
| 2025-03-11 | 8.2 | 8.34 | 8.16 | 8.34 | +0.6% | 37,453 | 30,934,388 |
| 2025-03-10 | 8.22 | 8.33 | 8.2 | 8.29 | +1.1% | 43,676 | 36,132,715 |
| 2025-03-07 | 8.23 | 8.32 | 8.16 | 8.2 | -0.61% | 38,116 | 31,409,285 |
| 2025-03-06 | 8.14 | 8.28 | 8.06 | 8.25 | +1.98% | 61,380 | 50,416,349 |
| 2025-03-05 | 8.22 | 8.24 | 7.99 | 8.09 | -1.7% | 67,200 | 54,104,321 |
| 2025-03-04 | 7.96 | 8.27 | 7.93 | 8.23 | +3.13% | 66,615 | 54,172,184 |
| 2025-03-03 | 8 | 8.11 | 7.93 | 7.98 | +0.63% | 48,183 | 38,701,640 |
| 2025-02-28 | 8.06 | 8.15 | 7.91 | 7.93 | -2.46% | 53,589 | 43,026,962 |
| 2025-02-27 | 8.25 | 8.27 | 8.01 | 8.13 | -1.33% | 60,557 | 49,144,942 |
| 2025-02-26 | 8.19 | 8.29 | 8.13 | 8.24 | +1.35% | 50,315 | 41,327,328 |
| 2025-02-25 | 8.13 | 8.26 | 8.09 | 8.13 | -1.09% | 54,936 | 44,859,800 |
| 2025-02-24 | 8.06 | 8.29 | 8.01 | 8.22 | +2.37% | 71,295 | 58,206,375 |
| 2025-02-21 | 8.02 | 8.07 | 7.89 | 8.03 | +0.12% | 59,912 | 47,699,963 |
| 2025-02-20 | 7.9 | 8.04 | 7.9 | 8.02 | +1.13% | 51,170 | 40,829,661 |
| 2025-02-19 | 7.76 | 7.95 | 7.76 | 7.93 | +1.67% | 50,375 | 39,782,811 |
| 2025-02-18 | 7.96 | 8.05 | 7.75 | 7.8 | -2.01% | 68,900 | 54,655,803 |
| 2025-02-17 | 7.79 | 8.05 | 7.77 | 7.96 | +2.58% | 68,232 | 53,932,627 |
| 2025-02-14 | 7.8 | 7.91 | 7.72 | 7.76 | -0.26% | 63,010 | 49,145,041 |
| 2025-02-13 | 7.83 | 7.87 | 7.75 | 7.78 | -0.64% | 51,195 | 39,962,199 |
| 2025-02-12 | 7.85 | 7.89 | 7.75 | 7.83 | -0.13% | 56,763 | 44,367,328 |
| 2025-02-11 | 7.86 | 7.92 | 7.72 | 7.84 | -0.63% | 56,906 | 44,407,011 |
| 2025-02-10 | 7.66 | 7.92 | 7.64 | 7.89 | +3% | 85,227 | 66,373,580 |
| 2025-02-07 | 7.71 | 7.76 | 7.58 | 7.66 | -0.39% | 92,048 | 70,701,877 |
| 2025-02-06 | 7.63 | 7.69 | 7.55 | 7.69 | +0.39% | 72,211 | 55,108,021 |
| 2025-02-05 | 7.46 | 7.72 | 7.46 | 7.66 | +2.96% | 92,783 | 70,764,634 |
| 2025-01-27 | 7.49 | 7.59 | 7.41 | 7.44 | +0.68% | 114,500 | 85,951,070 |
| 2025-01-24 | 7.34 | 7.4 | 7.24 | 7.39 | +0.41% | 107,411 | 78,870,155 |
| 2025-01-23 | 7.7 | 7.72 | 7.34 | 7.36 | -4.04% | 180,408 | 136,011,522 |
| 2025-01-22 | 7.8 | 7.98 | 7.67 | 7.67 | -9.98% | 242,712 | 188,757,789 |
| 2025-01-21 | 8.52 | 8.7 | 8.52 | 8.52 | -10.03% | 61,147 | 52,139,734 |
| 2025-01-20 | 10.52 | 10.84 | 9.47 | 9.47 | -9.98% | 293,653 | 298,145,554 |
| 2025-01-17 | 10.52 | 10.52 | 8.79 | 10.52 | +10.04% | 417,023 | 396,686,587 |
| 2025-01-16 | 9.56 | 9.56 | 9.56 | 9.56 | +10.01% | 15,048 | 14,385,888 |
| 2025-01-15 | 8.63 | 8.69 | 8.62 | 8.69 | +10% | 83,759 | 72,529,464 |
| 2025-01-14 | 7.17 | 7.9 | 7.17 | 7.9 | +10.03% | 128,513 | 97,511,315 |
| 2025-01-13 | 6.9 | 7.18 | 6.63 | 7.18 | +4.06% | 40,457 | 28,196,378 |
| 2025-01-10 | 7.09 | 7.16 | 6.83 | 6.9 | -2.68% | 37,572 | 26,121,233 |
| 2025-01-09 | 7.05 | 7.15 | 7 | 7.09 | -0.14% | 24,734 | 17,562,812 |
| 2025-01-08 | 7.1 | 7.15 | 6.88 | 7.1 | 0% | 41,146 | 28,897,450 |
| 2025-01-07 | 6.91 | 7.1 | 6.84 | 7.1 | +3.35% | 37,193 | 25,980,374 |
| 2025-01-06 | 6.9 | 7.06 | 6.52 | 6.87 | -0.58% | 33,740 | 22,999,766 |
| 2025-01-03 | 7.34 | 7.41 | 6.85 | 6.91 | -5.99% | 42,766 | 30,263,505 |
| 2025-01-02 | 7.36 | 7.57 | 7.25 | 7.35 | -0.14% | 45,872 | 33,975,535 |
| 2024-12-31 | 7.48 | 7.63 | 7.33 | 7.36 | -1.87% | 32,830 | 24,450,016 |
| 2024-12-30 | 7.63 | 7.66 | 7.31 | 7.5 | -1.83% | 40,752 | 30,376,093 |
| 2024-12-27 | 7.55 | 7.77 | 7.49 | 7.64 | +1.6% | 44,197 | 33,856,355 |
| 2024-12-26 | 7.4 | 7.56 | 7.4 | 7.52 | +1.48% | 48,737 | 36,656,783 |
| 2024-12-25 | 7.63 | 7.66 | 7.25 | 7.41 | -2.88% | 52,220 | 38,722,160 |
| 2024-12-24 | 7.68 | 7.81 | 7.45 | 7.63 | -0.39% | 38,698 | 29,529,936 |
| 2024-12-23 | 8.45 | 8.48 | 7.6 | 7.66 | -8.81% | 68,779 | 54,161,828 |
| 2024-12-20 | 8.24 | 8.44 | 8.18 | 8.4 | +2.31% | 38,003 | 31,777,303 |
| 2024-12-19 | 8.28 | 8.35 | 8.14 | 8.21 | -0.85% | 30,725 | 25,275,609 |
| 2024-12-18 | 8.44 | 8.48 | 8.12 | 8.28 | -1.43% | 38,877 | 32,395,050 |
| 2024-12-17 | 8.97 | 9.07 | 8.35 | 8.4 | -6.35% | 52,467 | 44,839,175 |
| 2024-12-16 | 8.91 | 9.2 | 8.9 | 8.97 | +0.79% | 43,548 | 39,352,436 |
| 2024-12-13 | 8.98 | 9.03 | 8.84 | 8.9 | -1.11% | 33,204 | 29,631,345 |
| 2024-12-12 | 8.84 | 9.01 | 8.69 | 9 | +2.16% | 42,628 | 37,998,216 |
| 2024-12-11 | 8.76 | 8.81 | 8.67 | 8.81 | +0.92% | 25,065 | 21,981,506 |
| 2024-12-10 | 9.1 | 9.1 | 8.71 | 8.73 | -0.91% | 39,131 | 34,502,519 |
| 2024-12-09 | 8.75 | 9.01 | 8.69 | 8.81 | +0.69% | 49,428 | 43,581,670 |
| 2024-12-06 | 8.65 | 8.87 | 8.63 | 8.75 | +1.27% | 40,827 | 35,649,219 |
| 2024-12-05 | 8.61 | 8.68 | 8.41 | 8.64 | +1.05% | 32,522 | 28,024,642 |
| 2024-12-04 | 8.72 | 8.72 | 8.46 | 8.55 | -1.72% | 31,490 | 27,116,662 |
| 2024-12-03 | 8.64 | 8.77 | 8.59 | 8.7 | +0.12% | 34,028 | 29,552,704 |
| 2024-12-02 | 8.54 | 8.71 | 8.52 | 8.69 | +1.88% | 48,743 | 42,017,558 |
| 2024-11-29 | 8.54 | 8.57 | 8.35 | 8.53 | 0% | 38,309 | 32,567,194 |
| 2024-11-28 | 8.34 | 8.59 | 8.31 | 8.53 | +2.16% | 44,602 | 37,927,525 |
| 2024-11-27 | 8.49 | 8.49 | 8.06 | 8.35 | -0.83% | 36,300 | 29,922,538 |
| 2024-11-26 | 8.58 | 8.61 | 8.37 | 8.42 | -1.17% | 34,100 | 28,875,854 |
| 2024-11-25 | 8.35 | 8.55 | 8.22 | 8.52 | +4.03% | 46,557 | 39,103,511 |
| 2024-11-22 | 8.59 | 8.6 | 8.18 | 8.19 | -4.1% | 33,378 | 28,047,253 |
| 2024-11-21 | 8.56 | 8.64 | 8.38 | 8.54 | 0% | 27,214 | 23,148,514 |
| 2024-11-20 | 8.29 | 8.63 | 8.21 | 8.54 | +3.52% | 38,459 | 32,586,918 |
| 2024-11-19 | 8.06 | 8.26 | 7.99 | 8.25 | +2.23% | 25,493 | 20,716,929 |
| 2024-11-18 | 8.37 | 8.38 | 7.99 | 8.07 | -2.3% | 40,393 | 32,867,531 |
| 2024-11-15 | 8.44 | 8.55 | 8.26 | 8.26 | -1.67% | 27,040 | 22,767,081 |
| 2024-11-14 | 8.65 | 8.72 | 8.37 | 8.4 | -3.11% | 29,613 | 25,249,244 |
| 2024-11-13 | 8.62 | 8.74 | 8.42 | 8.67 | +0.12% | 35,135 | 30,123,424 |
| 2024-11-12 | 8.77 | 9 | 8.57 | 8.66 | -1.25% | 73,553 | 64,691,691 |
| 2024-11-11 | 8.62 | 8.78 | 8.53 | 8.77 | +1.62% | 46,053 | 39,965,877 |
| 2024-11-08 | 8.76 | 8.8 | 8.56 | 8.63 | -0.35% | 50,437 | 43,611,154 |
| 2024-11-07 | 8.36 | 8.66 | 8.31 | 8.66 | +2.97% | 55,661 | 47,539,406 |
| 2024-11-06 | 8.28 | 8.53 | 8.25 | 8.41 | +1.2% | 43,270 | 36,284,405 |
| 2024-11-05 | 8.22 | 8.33 | 8.13 | 8.31 | +1.47% | 40,038 | 32,970,240 |
| 2024-11-04 | 8.07 | 8.19 | 8.02 | 8.19 | +1.49% | 31,400 | 25,502,644 |
| 2024-11-01 | 8.35 | 8.48 | 8.03 | 8.07 | -3.47% | 59,058 | 48,241,659 |
| 2024-10-31 | 8.26 | 8.4 | 8.26 | 8.36 | +1.21% | 46,963 | 39,142,892 |
| 2024-10-30 | 8.45 | 8.49 | 8.15 | 8.26 | +0.36% | 64,974 | 54,169,220 |
| 2024-10-29 | 8.56 | 8.6 | 8.2 | 8.23 | -4.08% | 70,605 | 58,963,215 |
| 2024-10-28 | 8.35 | 8.58 | 8.25 | 8.58 | +2.26% | 133,090 | 112,879,388 |
| 2024-10-25 | 8.05 | 8.72 | 7.96 | 8.39 | +5.8% | 177,802 | 150,465,880 |
| 2024-10-24 | 7.89 | 7.94 | 7.71 | 7.93 | +0.63% | 32,880 | 25,774,045 |
| 2024-10-23 | 7.79 | 7.94 | 7.76 | 7.88 | +0.77% | 38,772 | 30,459,642 |
| 2024-10-22 | 7.63 | 7.84 | 7.58 | 7.82 | +2.09% | 35,806 | 27,608,904 |
| 2024-10-21 | 7.76 | 7.76 | 7.58 | 7.66 | +0.39% | 39,003 | 29,856,872 |
| 2024-10-18 | 7.62 | 7.78 | 7.48 | 7.63 | +1.33% | 42,363 | 32,226,286 |
| 2024-10-17 | 7.67 | 7.88 | 7.51 | 7.53 | -1.57% | 32,583 | 25,058,907 |
| 2024-10-16 | 7.64 | 7.75 | 7.56 | 7.65 | +0.26% | 21,465 | 16,429,326 |
| 2024-10-15 | 7.8 | 7.85 | 7.63 | 7.63 | -2.8% | 29,805 | 23,045,943 |
| 2024-10-14 | 7.79 | 7.96 | 7.68 | 7.85 | +2.88% | 39,417 | 30,747,990 |
| 2024-10-11 | 8.02 | 8.11 | 7.58 | 7.63 | -5.22% | 42,169 | 32,822,879 |
| 2024-10-10 | 8.01 | 8.23 | 7.77 | 8.05 | +2.03% | 45,978 | 36,919,525 |
| 2024-10-09 | 8.41 | 8.6 | 7.86 | 7.89 | -8.57% | 66,209 | 53,799,816 |
| 2024-10-08 | 9.15 | 9.15 | 8.21 | 8.63 | +3.73% | 100,938 | 87,092,658 |
| 2024-09-30 | 7.81 | 8.35 | 7.61 | 8.32 | +9.62% | 86,367 | 68,939,187 |
| 2024-09-27 | 7.37 | 7.69 | 7.37 | 7.59 | +3.41% | 43,028 | 32,488,648 |
| 2024-09-26 | 7.23 | 7.37 | 7.16 | 7.34 | +1.66% | 34,196 | 24,892,508 |
| 2024-09-25 | 7.03 | 7.48 | 7.03 | 7.22 | +2.7% | 61,041 | 44,389,454 |
| 2024-09-24 | 6.8 | 7.05 | 6.8 | 7.03 | +3.38% | 26,949 | 18,776,257 |
| 2024-09-23 | 6.78 | 6.89 | 6.66 | 6.8 | +0.15% | 13,987 | 9,523,083 |
| 2024-09-20 | 6.89 | 6.92 | 6.75 | 6.79 | -1.45% | 14,304 | 9,727,009 |
| 2024-09-19 | 6.66 | 6.89 | 6.6 | 6.89 | +4.24% | 21,637 | 14,695,516 |
| 2024-09-18 | 6.82 | 6.82 | 6.53 | 6.61 | -2.94% | 18,795 | 12,498,308 |
| 2024-09-13 | 6.95 | 6.95 | 6.75 | 6.81 | -1.45% | 15,626 | 10,707,050 |
| 2024-09-12 | 6.93 | 7.01 | 6.91 | 6.91 | -0.14% | 12,535 | 8,733,401 |
| 2024-09-11 | 6.92 | 6.97 | 6.88 | 6.92 | 0% | 15,170 | 10,500,207 |
| 2024-09-10 | 6.85 | 6.94 | 6.78 | 6.92 | +1.32% | 14,305 | 9,816,749 |
| 2024-09-09 | 6.71 | 6.92 | 6.69 | 6.83 | +0.44% | 19,014 | 12,962,471 |
| 2024-09-06 | 7.07 | 7.07 | 6.78 | 6.8 | -2.44% | 18,675 | 12,869,447 |
| 2024-09-05 | 6.93 | 6.97 | 6.79 | 6.97 | +1.9% | 19,613 | 13,561,358 |
| 2024-09-04 | 6.92 | 6.98 | 6.82 | 6.84 | -1.16% | 14,124 | 9,721,325 |
| 2024-09-03 | 6.91 | 7.01 | 6.87 | 6.92 | +0.14% | 14,575 | 10,102,079 |
| 2024-09-02 | 7 | 7.11 | 6.91 | 6.91 | -0.72% | 23,701 | 16,625,429 |
| 2024-08-30 | 6.95 | 7.02 | 6.87 | 6.96 | +0.43% | 32,074 | 22,297,235 |
| 2024-08-29 | 6.8 | 7.09 | 6.68 | 6.93 | +2.36% | 29,271 | 20,199,269 |
| 2024-08-28 | 6.7 | 6.89 | 6.6 | 6.77 | +0.74% | 17,351 | 11,762,164 |
| 2024-08-27 | 6.62 | 6.78 | 6.62 | 6.72 | 0% | 13,428 | 8,990,943 |
| 2024-08-26 | 6.63 | 6.79 | 6.61 | 6.72 | +1.51% | 15,976 | 10,750,209 |
| 2024-08-23 | 6.62 | 6.77 | 6.5 | 6.62 | 0% | 17,436 | 11,519,133 |
| 2024-08-22 | 6.7 | 6.83 | 6.59 | 6.62 | -1.49% | 13,536 | 9,047,705 |
| 2024-08-21 | 6.68 | 6.78 | 6.66 | 6.72 | -0.44% | 10,675 | 7,174,005 |
| 2024-08-20 | 6.9 | 6.95 | 6.73 | 6.75 | -2.6% | 23,368 | 15,891,640 |
| 2024-08-19 | 6.94 | 7 | 6.82 | 6.93 | -1.14% | 23,674 | 16,356,573 |
| 2024-08-16 | 7.13 | 7.37 | 6.99 | 7.01 | -1.27% | 37,625 | 26,678,074 |
| 2024-08-15 | 7.1 | 7.2 | 7.01 | 7.1 | -0.56% | 22,849 | 16,229,596 |
| 2024-08-14 | 7.21 | 7.29 | 7.11 | 7.14 | -1.11% | 28,358 | 20,421,808 |
| 2024-08-13 | 7.11 | 7.29 | 6.95 | 7.22 | +0.56% | 46,862 | 33,395,835 |
| 2024-08-12 | 7.2 | 7.73 | 7.14 | 7.18 | +1.41% | 55,718 | 40,557,918 |
| 2024-08-09 | 7.18 | 7.18 | 7.06 | 7.08 | -0.56% | 14,991 | 10,674,258 |
| 2024-08-08 | 7.11 | 7.16 | 6.96 | 7.12 | +0.28% | 16,578 | 11,717,589 |
| 2024-08-07 | 7.08 | 7.21 | 7.04 | 7.1 | 0% | 13,398 | 9,520,457 |
| 2024-08-06 | 7.06 | 7.1 | 6.97 | 7.1 | +2.01% | 14,842 | 10,473,862 |
| 2024-08-05 | 7.18 | 7.22 | 6.96 | 6.96 | -2.93% | 25,471 | 18,088,941 |
| 2024-08-02 | 7.24 | 7.35 | 7.15 | 7.17 | -1.65% | 18,734 | 13,578,058 |
| 2024-08-01 | 7.3 | 7.44 | 7.25 | 7.29 | -0.41% | 21,098 | 15,431,133 |
| 2024-07-31 | 7.25 | 7.35 | 7.17 | 7.32 | +1.95% | 23,176 | 16,873,548 |
| 2024-07-30 | 7.14 | 7.25 | 7.07 | 7.18 | +1.13% | 17,572 | 12,583,735 |
| 2024-07-29 | 7.04 | 7.13 | 6.97 | 7.1 | +0.85% | 15,409 | 10,900,807 |
| 2024-07-26 | 6.9 | 7.08 | 6.9 | 7.04 | +1.44% | 15,382 | 10,813,785 |
| 2024-07-25 | 6.91 | 7.03 | 6.8 | 6.94 | +0.43% | 18,941 | 13,114,759 |
| 2024-07-24 | 7.08 | 7.09 | 6.87 | 6.91 | -1.85% | 23,491 | 16,344,190 |
| 2024-07-23 | 7.13 | 7.25 | 7.03 | 7.04 | -0.71% | 27,321 | 19,600,333 |
| 2024-07-22 | 6.98 | 7.1 | 6.94 | 7.09 | +1.29% | 18,776 | 13,211,001 |
| 2024-07-19 | 7.03 | 7.05 | 6.9 | 7 | -0.14% | 18,013 | 12,578,144 |
| 2024-07-18 | 7.02 | 7.05 | 6.88 | 7.01 | -0.71% | 20,799 | 14,486,726 |
| 2024-07-17 | 7.2 | 7.23 | 7.06 | 7.06 | -2.35% | 24,550 | 17,482,147 |
| 2024-07-16 | 7.38 | 7.39 | 7.17 | 7.23 | +0.28% | 26,769 | 19,413,418 |
| 2024-07-15 | 7.3 | 7.35 | 7.16 | 7.21 | -1.77% | 32,788 | 23,619,111 |
| 2024-07-12 | 7.5 | 7.58 | 7.33 | 7.34 | -1.61% | 54,389 | 40,361,934 |
| 2024-07-11 | 7.42 | 7.47 | 7.26 | 7.46 | +0.4% | 74,670 | 54,990,557 |
| 2024-07-10 | 7 | 7.57 | 7 | 7.43 | +6.45% | 83,016 | 61,097,923 |
| 2024-07-09 | 6.92 | 7.05 | 6.69 | 6.98 | +1.31% | 22,719 | 15,625,031 |
| 2024-07-08 | 7.25 | 7.25 | 6.88 | 6.89 | -3.37% | 24,522 | 17,089,238 |
| 2024-07-05 | 7.09 | 7.18 | 6.93 | 7.13 | +0.42% | 17,475 | 12,398,663 |
| 2024-07-04 | 7.42 | 7.51 | 7.07 | 7.1 | -3.53% | 17,021 | 12,208,915 |
| 2024-07-03 | 7.49 | 7.5 | 7.34 | 7.36 | -1.34% | 14,602 | 10,811,044 |
| 2024-07-02 | 7.3 | 7.47 | 7.18 | 7.46 | +2.61% | 21,092 | 15,610,149 |
| 2024-07-01 | 7.11 | 7.31 | 7 | 7.27 | +3.41% | 27,528 | 19,690,751 |
| 2024-06-28 | 7.04 | 7.15 | 7 | 7.03 | +0.14% | 17,142 | 12,147,335 |
| 2024-06-27 | 7.13 | 7.25 | 7.02 | 7.02 | -1.4% | 16,690 | 11,881,835 |
| 2024-06-26 | 6.84 | 7.14 | 6.73 | 7.12 | +3.79% | 21,330 | 14,859,850 |
| 2024-06-25 | 6.6 | 6.99 | 6.6 | 6.86 | +0.29% | 25,461 | 17,494,465 |
| 2024-06-24 | 7.16 | 7.18 | 6.8 | 6.84 | -4.47% | 29,911 | 20,816,589 |
| 2024-06-21 | 7.21 | 7.26 | 7.08 | 7.16 | -0.56% | 13,749 | 9,875,271 |
| 2024-06-20 | 7.41 | 7.43 | 7.15 | 7.2 | -2.44% | 20,431 | 14,791,979 |
| 2024-06-19 | 7.46 | 7.52 | 7.32 | 7.38 | -0.54% | 17,022 | 12,617,350 |
| 2024-06-18 | 7.39 | 7.47 | 7.31 | 7.42 | +0.41% | 20,486 | 15,196,706 |
| 2024-06-17 | 7.48 | 7.53 | 7.36 | 7.39 | -1.34% | 25,096 | 18,692,057 |
| 2024-06-14 | 7.6 | 7.6 | 7.38 | 7.49 | -0.4% | 32,018 | 23,882,971 |
| 2024-06-13 | 7.72 | 7.77 | 7.43 | 7.52 | -1.18% | 27,858 | 21,114,867 |
| 2024-06-12 | 7.51 | 7.67 | 7.42 | 7.61 | +1.74% | 31,004 | 23,503,824 |
| 2024-06-11 | 7.58 | 7.6 | 7.25 | 7.48 | +0.13% | 44,055 | 32,783,481 |
| 2024-06-07 | 7.2 | 7.66 | 7.2 | 7.47 | +5.51% | 65,670 | 49,037,035 |
| 2024-06-06 | 7.81 | 7.83 | 7.08 | 7.08 | -10.04% | 87,394 | 64,101,142 |
| 2024-06-05 | 7.78 | 7.93 | 7.58 | 7.87 | +1.03% | 79,906 | 62,299,770 |
| 2024-06-04 | 7.79 | 8.11 | 7.79 | 7.79 | -9.94% | 151,046 | 118,500,619 |
| 2024-06-03 | 8.65 | 8.9 | 8.65 | 8.65 | -9.99% | 70,966 | 61,567,566 |
| 2024-05-31 | 9.9 | 10.38 | 8.82 | 9.61 | +1.8% | 241,061 | 234,056,275 |
| 2024-05-30 | 8.68 | 9.44 | 8.6 | 9.44 | +10.02% | 62,155 | 56,619,061 |
| 2024-05-29 | 8.37 | 8.63 | 8.27 | 8.58 | +2.51% | 22,266 | 19,013,582 |
| 2024-05-28 | 8.29 | 8.43 | 8.25 | 8.37 | +0.6% | 18,541 | 15,457,864 |
| 2024-05-27 | 8.59 | 8.59 | 8.19 | 8.32 | -1.65% | 32,794 | 27,390,049 |
| 2024-05-24 | 8.42 | 8.62 | 8.37 | 8.46 | -0.59% | 12,755 | 10,848,726 |
| 2024-05-23 | 8.85 | 8.85 | 8.48 | 8.51 | -3.41% | 20,698 | 17,768,767 |
| 2024-05-22 | 8.62 | 8.9 | 8.61 | 8.81 | +1.5% | 22,753 | 19,939,067 |
| 2024-05-21 | 8.61 | 8.7 | 8.49 | 8.68 | +0.23% | 23,042 | 19,773,571 |
| 2024-05-20 | 8.8 | 9.08 | 8.6 | 8.66 | -1.93% | 35,189 | 30,752,754 |
| 2024-05-17 | 8.49 | 8.96 | 8.46 | 8.83 | +3.76% | 38,553 | 33,839,665 |
| 2024-05-16 | 8.57 | 8.65 | 8.34 | 8.51 | +0.95% | 24,348 | 20,788,484 |
| 2024-05-15 | 8.51 | 8.56 | 8.37 | 8.43 | -0.71% | 18,521 | 15,695,878 |
| 2024-05-14 | 8.65 | 8.7 | 8.45 | 8.49 | -1.16% | 17,696 | 15,112,233 |
| 2024-05-13 | 8.79 | 8.79 | 8.43 | 8.59 | -1.6% | 18,767 | 16,248,017 |
| 2024-05-10 | 8.77 | 8.84 | 8.6 | 8.73 | -0.23% | 20,211 | 17,651,640 |
| 2024-05-09 | 8.8 | 8.9 | 8.71 | 8.75 | -0.34% | 21,344 | 18,766,090 |
| 2024-05-08 | 8.75 | 8.88 | 8.56 | 8.78 | -0.79% | 27,251 | 23,858,310 |
| 2024-05-07 | 8.85 | 8.98 | 8.64 | 8.85 | +0.34% | 28,905 | 25,383,311 |
| 2024-05-06 | 8.45 | 8.87 | 8.37 | 8.82 | +5.63% | 42,634 | 37,134,066 |
| 2024-04-30 | 8.31 | 8.67 | 8.19 | 8.35 | +1.09% | 30,789 | 25,631,408 |
| 2024-04-29 | 7.92 | 8.26 | 7.91 | 8.26 | +4.29% | 28,042 | 22,811,385 |
| 2024-04-26 | 8.07 | 8.07 | 7.57 | 7.92 | +1.93% | 35,219 | 27,694,301 |
| 2024-04-25 | 7.56 | 7.85 | 7.5 | 7.77 | +3.19% | 22,428 | 17,342,851 |
| 2024-04-24 | 7.31 | 7.59 | 7.3 | 7.53 | +3.58% | 22,683 | 16,951,200 |
| 2024-04-23 | 7.15 | 7.4 | 7.07 | 7.27 | +2.68% | 18,435 | 13,392,732 |
| 2024-04-22 | 7.13 | 7.26 | 6.85 | 7.08 | -1.39% | 21,768 | 15,333,084 |
| 2024-04-19 | 7.4 | 7.4 | 7.15 | 7.18 | -2.18% | 19,713 | 14,273,210 |
| 2024-04-18 | 7.62 | 7.62 | 7.02 | 7.34 | -1.08% | 33,741 | 24,902,730 |
| 2024-04-17 | 6.97 | 7.66 | 6.82 | 7.42 | +6.46% | 50,242 | 36,278,139 |
| 2024-04-16 | 7.56 | 7.56 | 6.97 | 6.97 | -9.95% | 18,956 | 13,269,787 |
| 2024-04-15 | 8.55 | 8.6 | 7.74 | 7.74 | -10% | 46,236 | 36,393,946 |
| 2024-04-12 | 8.88 | 8.99 | 8.58 | 8.6 | -3.15% | 20,598 | 17,961,940 |
| 2024-04-11 | 8.79 | 9.12 | 8.56 | 8.88 | +0.79% | 21,488 | 19,269,185 |
| 2024-04-10 | 9.15 | 9.16 | 8.76 | 8.81 | -3.93% | 22,404 | 19,874,378 |
| 2024-04-09 | 8.93 | 9.26 | 8.86 | 9.17 | +2.57% | 21,234 | 19,303,715 |
| 2024-04-08 | 9.46 | 9.46 | 8.9 | 8.94 | -5.3% | 29,824 | 27,197,574 |
| 2024-04-03 | 9.43 | 9.55 | 9.16 | 9.44 | +0.11% | 20,994 | 19,590,906 |
| 2024-04-02 | 9.21 | 9.53 | 9.19 | 9.43 | +2.39% | 50,990 | 47,533,660 |
| 2024-04-01 | 9.05 | 9.28 | 9.01 | 9.21 | +1.77% | 24,783 | 22,636,888 |
| 2024-03-29 | 8.9 | 9.05 | 8.71 | 9.05 | +2.84% | 23,410 | 20,977,999 |
| 2024-03-28 | 8.54 | 8.92 | 8.5 | 8.8 | +3.29% | 25,016 | 21,853,373 |
| 2024-03-27 | 8.84 | 8.95 | 8.48 | 8.52 | -3.73% | 20,259 | 17,608,545 |
| 2024-03-26 | 8.86 | 9.04 | 8.68 | 8.85 | -0.11% | 20,859 | 18,416,904 |
| 2024-03-25 | 9.18 | 9.24 | 8.84 | 8.86 | -3.28% | 19,957 | 17,984,723 |
| 2024-03-22 | 9.35 | 9.48 | 9.03 | 9.16 | -2.03% | 27,717 | 25,463,461 |
| 2024-03-21 | 9.45 | 9.62 | 9.29 | 9.35 | -1.06% | 21,617 | 20,406,572 |
| 2024-03-20 | 9.35 | 9.49 | 9.27 | 9.45 | +1.39% | 23,568 | 22,182,450 |
| 2024-03-19 | 9.3 | 9.47 | 9.25 | 9.32 | +0.87% | 22,719 | 21,253,220 |
| 2024-03-18 | 9.29 | 9.37 | 9.06 | 9.24 | +1.99% | 28,863 | 26,618,847 |
| 2024-03-15 | 8.82 | 9.08 | 8.81 | 9.06 | +2.03% | 25,707 | 23,097,814 |
| 2024-03-14 | 9 | 9.09 | 8.71 | 8.88 | -0.56% | 23,177 | 20,686,204 |
| 2024-03-13 | 9.05 | 9.05 | 8.85 | 8.93 | -0.22% | 18,372 | 16,394,119 |
| 2024-03-12 | 8.83 | 8.95 | 8.75 | 8.95 | +1.7% | 20,955 | 18,575,246 |
| 2024-03-11 | 8.66 | 8.92 | 8.61 | 8.8 | +1.97% | 22,050 | 19,314,737 |
| 2024-03-08 | 8.78 | 8.78 | 8.49 | 8.63 | +0.35% | 15,892 | 13,669,012 |
| 2024-03-07 | 8.68 | 8.82 | 8.53 | 8.6 | -0.81% | 23,238 | 20,169,588 |
| 2024-03-06 | 8.46 | 8.8 | 8.46 | 8.67 | +1.29% | 22,839 | 19,668,845 |
| 2024-03-05 | 8.76 | 8.83 | 8.5 | 8.56 | -2.73% | 27,130 | 23,471,593 |
| 2024-03-04 | 8.84 | 8.98 | 8.4 | 8.8 | -1.12% | 33,028 | 28,730,201 |
| 2024-03-01 | 8.52 | 9 | 8.47 | 8.9 | +4.58% | 37,107 | 32,364,468 |
| 2024-02-29 | 8.39 | 8.55 | 7.95 | 8.51 | +4.16% | 50,523 | 42,200,795 |
| 2024-02-28 | 9.1 | 9.5 | 8.17 | 8.17 | -10.02% | 57,632 | 51,200,008 |
| 2024-02-27 | 8.83 | 9.08 | 8.7 | 9.08 | +3.42% | 27,473 | 24,611,963 |
| 2024-02-26 | 8.69 | 9 | 8.33 | 8.78 | +3.17% | 29,361 | 25,537,041 |
| 2024-02-23 | 8.22 | 8.55 | 8.1 | 8.51 | +5.58% | 33,674 | 27,900,516 |
| 2024-02-22 | 7.9 | 8.06 | 7.77 | 8.06 | +3.2% | 24,239 | 19,320,200 |
| 2024-02-21 | 7.76 | 8.18 | 7.51 | 7.81 | +0.64% | 32,857 | 25,938,387 |
| 2024-02-20 | 7.25 | 7.8 | 7.17 | 7.76 | +7.03% | 39,718 | 29,845,052 |
| 2024-02-19 | 6.9 | 7.33 | 6.87 | 7.25 | +5.22% | 48,639 | 34,730,403 |
| 2024-02-08 | 6.1 | 6.9 | 6.06 | 6.89 | +2.38% | 69,721 | 44,080,821 |
| 2024-02-07 | 7.47 | 7.49 | 6.73 | 6.73 | -10.03% | 50,342 | 34,564,563 |
| 2024-02-06 | 7.68 | 7.98 | 7.19 | 7.48 | -6.38% | 46,641 | 34,378,739 |
| 2024-02-05 | 8.83 | 8.83 | 7.99 | 7.99 | -10.02% | 20,759 | 16,699,730 |
| 2024-02-02 | 9.24 | 9.38 | 8.65 | 8.88 | -4% | 43,428 | 38,602,416 |
| 2024-02-01 | 9.08 | 9.27 | 8.6 | 9.25 | 0% | 27,271 | 24,660,797 |
| 2024-01-31 | 9.87 | 9.98 | 9.14 | 9.25 | -5.13% | 21,827 | 20,755,888 |
| 2024-01-30 | 10.1 | 10.2 | 9.31 | 9.75 | -1.52% | 22,692 | 22,560,783 |
| 2024-01-29 | 10.46 | 10.46 | 9.88 | 9.9 | -4.72% | 21,720 | 21,862,710 |
| 2024-01-26 | 10.22 | 10.63 | 10.21 | 10.39 | +1.27% | 26,268 | 27,508,648 |
| 2024-01-25 | 9.94 | 10.3 | 9.8 | 10.26 | +3.01% | 34,085 | 34,425,362 |
| 2024-01-24 | 10.17 | 10.21 | 9.32 | 9.96 | -3.21% | 51,278 | 50,160,381 |
| 2024-01-23 | 9.79 | 10.4 | 9.55 | 10.29 | +3.42% | 53,032 | 53,631,524 |
| 2024-01-22 | 10.65 | 10.7 | 9.78 | 9.95 | -7.44% | 41,348 | 42,061,434 |
| 2024-01-19 | 11.02 | 11.08 | 10.65 | 10.75 | -2.98% | 32,486 | 35,183,838 |
| 2024-01-18 | 10.85 | 11.25 | 10.54 | 11.08 | +1.84% | 44,294 | 48,265,356 |
| 2024-01-17 | 11.25 | 11.29 | 10.87 | 10.88 | -3.37% | 29,989 | 33,055,194 |
| 2024-01-16 | 11.6 | 11.68 | 11.04 | 11.26 | -3.01% | 41,003 | 46,286,691 |
| 2024-01-15 | 11.7 | 11.91 | 11.59 | 11.61 | -3.49% | 41,417 | 48,437,372 |
| 2024-01-12 | 11.9 | 12.45 | 11.86 | 12.03 | +3.08% | 72,704 | 87,807,651 |
| 2024-01-11 | 11.6 | 11.72 | 11.4 | 11.67 | +0.17% | 52,198 | 60,529,261 |
| 2024-01-10 | 11.81 | 11.93 | 11.38 | 11.65 | -4.59% | 71,716 | 83,645,730 |
| 2024-01-09 | 12.95 | 12.95 | 11.94 | 12.21 | -7.99% | 124,466 | 154,087,522 |
| 2024-01-08 | 13.65 | 13.65 | 12.83 | 13.27 | -3.35% | 155,489 | 203,635,767 |
| 2024-01-05 | 12.62 | 13.73 | 12.44 | 13.73 | +10.02% | 140,438 | 186,873,119 |
| 2024-01-04 | 12.24 | 12.7 | 12.24 | 12.48 | +0.08% | 18,533 | 23,040,679 |
| 2024-01-03 | 12.25 | 12.5 | 12.14 | 12.47 | +2.13% | 18,552 | 22,837,242 |
| 2024-01-02 | 11.82 | 12.34 | 11.78 | 12.21 | +3.3% | 15,841 | 19,204,811 |
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：