股票概览
8.82
-0.79%
-0.07
8.89
开盘价
8.91
最高价
8.68
最低价
36,109
成交量
数据更新至: 2025-03-25
技术指标
9.13
MA5 (5日均线)
9.31
MA10 (10日均线)
9.44
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 | 8.89 | 8.91 | 8.68 | 8.82 | -0.79% | 36,109 | 31,767,504 |
| 2025-03-24 | 9.08 | 9.13 | 8.66 | 8.89 | -2.09% | 54,698 | 48,678,644 |
| 2025-03-21 | 9.38 | 9.38 | 9.02 | 9.08 | -3.3% | 67,751 | 61,932,882 |
| 2025-03-20 | 9.46 | 9.57 | 9.35 | 9.39 | -0.95% | 46,345 | 43,823,310 |
| 2025-03-19 | 9.6 | 9.64 | 9.44 | 9.48 | -1.35% | 59,338 | 56,624,326 |
| 2025-03-18 | 9.42 | 9.66 | 9.41 | 9.61 | +1.91% | 75,785 | 72,470,543 |
| 2025-03-17 | 9.43 | 9.5 | 9.34 | 9.43 | -0.11% | 50,389 | 47,454,282 |
| 2025-03-14 | 9.35 | 9.45 | 9.21 | 9.44 | +0.64% | 58,044 | 54,275,685 |
| 2025-03-13 | 9.62 | 9.72 | 9.29 | 9.38 | -2.39% | 70,959 | 66,933,832 |
| 2025-03-12 | 9.62 | 9.82 | 9.53 | 9.61 | +0.31% | 87,920 | 84,787,586 |
| 2025-03-11 | 9.41 | 9.64 | 9.33 | 9.58 | +0.84% | 52,082 | 49,557,280 |
| 2025-03-10 | 9.5 | 9.58 | 9.4 | 9.5 | -0.42% | 54,333 | 51,487,042 |
| 2025-03-07 | 9.62 | 9.66 | 9.5 | 9.54 | -1.04% | 59,017 | 56,468,331 |
| 2025-03-06 | 9.63 | 9.68 | 9.56 | 9.64 | +0.1% | 89,214 | 85,877,438 |
| 2025-03-05 | 9.43 | 9.73 | 9.36 | 9.63 | +2.01% | 103,855 | 99,379,123 |
| 2025-03-04 | 9.18 | 9.53 | 9.13 | 9.44 | +2.05% | 74,222 | 69,334,213 |
| 2025-03-03 | 9.26 | 9.46 | 9.18 | 9.25 | +0.11% | 79,482 | 74,122,639 |
| 2025-02-28 | 9.63 | 9.66 | 9.21 | 9.24 | -4.84% | 107,757 | 101,232,427 |
| 2025-02-27 | 10.01 | 10.08 | 9.5 | 9.71 | -3.38% | 179,477 | 174,095,700 |
| 2025-02-26 | 9.65 | 10.08 | 9.64 | 10.05 | +3.82% | 219,053 | 218,132,085 |
| 2025-02-25 | 9.46 | 10.16 | 9.4 | 9.68 | +0.83% | 205,299 | 201,862,183 |
| 2025-02-24 | 9.26 | 9.83 | 9.16 | 9.6 | +3.9% | 186,669 | 178,297,348 |
| 2025-02-21 | 9.11 | 9.25 | 8.97 | 9.24 | +1.54% | 89,333 | 81,795,905 |
| 2025-02-20 | 8.9 | 9.15 | 8.9 | 9.1 | +2.02% | 75,522 | 68,455,608 |
| 2025-02-19 | 8.7 | 8.93 | 8.63 | 8.92 | +2.76% | 63,914 | 56,522,124 |
| 2025-02-18 | 9.06 | 9.13 | 8.65 | 8.68 | -4.3% | 81,436 | 72,369,594 |
| 2025-02-17 | 8.75 | 9.23 | 8.74 | 9.07 | +3.78% | 123,183 | 111,651,748 |
| 2025-02-14 | 8.86 | 8.92 | 8.7 | 8.74 | -1.35% | 71,195 | 62,648,173 |
| 2025-02-13 | 9.1 | 9.15 | 8.86 | 8.86 | -2.53% | 64,716 | 58,073,234 |
| 2025-02-12 | 8.99 | 9.1 | 8.96 | 9.09 | +0.78% | 63,445 | 57,316,700 |
| 2025-02-11 | 9.05 | 9.06 | 8.92 | 9.02 | -0.44% | 52,314 | 47,009,293 |
| 2025-02-10 | 8.9 | 9.06 | 8.8 | 9.06 | +1.91% | 70,148 | 62,758,183 |
| 2025-02-07 | 8.81 | 8.96 | 8.76 | 8.89 | +0.91% | 78,400 | 69,620,313 |
| 2025-02-06 | 8.5 | 8.85 | 8.41 | 8.81 | +3.53% | 77,239 | 67,430,445 |
| 2025-02-05 | 8.6 | 8.67 | 8.4 | 8.51 | -1.16% | 61,710 | 52,575,537 |
| 2025-01-27 | 8.72 | 8.83 | 8.57 | 8.61 | -1.71% | 46,805 | 40,736,235 |
| 2025-01-24 | 8.7 | 8.79 | 8.6 | 8.76 | +0.69% | 44,461 | 38,804,765 |
| 2025-01-23 | 8.81 | 8.97 | 8.7 | 8.7 | -0.91% | 69,401 | 61,351,505 |
| 2025-01-22 | 8.98 | 9.05 | 8.67 | 8.78 | -2.88% | 81,290 | 71,856,543 |
| 2025-01-21 | 8.87 | 9.2 | 8.55 | 9.04 | +2.73% | 121,678 | 108,031,109 |
| 2025-01-20 | 8.7 | 8.93 | 8.51 | 8.8 | +2.21% | 82,297 | 72,067,493 |
| 2025-01-17 | 8.6 | 8.71 | 8.52 | 8.61 | -0.23% | 56,935 | 49,026,209 |
| 2025-01-16 | 8.7 | 8.76 | 8.54 | 8.63 | -0.35% | 56,755 | 49,156,683 |
| 2025-01-15 | 8.69 | 8.83 | 8.6 | 8.66 | -0.57% | 82,129 | 71,314,401 |
| 2025-01-14 | 8.21 | 8.75 | 8.21 | 8.71 | +5.7% | 116,653 | 99,951,701 |
| 2025-01-13 | 8.31 | 8.38 | 7.98 | 8.24 | -2.14% | 114,046 | 93,063,757 |
| 2025-01-10 | 9.09 | 9.15 | 8.4 | 8.42 | -4.64% | 227,077 | 199,262,309 |
| 2025-01-09 | 7.97 | 8.83 | 7.95 | 8.83 | +9.96% | 163,396 | 140,304,207 |
| 2025-01-08 | 8.06 | 8.11 | 7.76 | 8.03 | -0.5% | 50,573 | 40,291,673 |
| 2025-01-07 | 7.9 | 8.08 | 7.83 | 8.07 | +2.02% | 46,255 | 36,817,204 |
| 2025-01-06 | 7.8 | 7.95 | 7.45 | 7.91 | +1.8% | 65,489 | 51,069,939 |
| 2025-01-03 | 8.08 | 8.19 | 7.74 | 7.77 | -4.31% | 72,945 | 57,515,525 |
| 2025-01-02 | 8.35 | 8.43 | 7.97 | 8.12 | -2.75% | 62,493 | 51,387,318 |
| 2024-12-31 | 8.71 | 8.78 | 8.32 | 8.35 | -4.13% | 72,730 | 61,831,600 |
| 2024-12-30 | 9.1 | 9.17 | 8.58 | 8.71 | -1.69% | 68,293 | 59,742,540 |
| 2024-12-27 | 8.7 | 9.09 | 8.62 | 8.86 | +1.84% | 84,258 | 75,198,809 |
| 2024-12-26 | 8.63 | 8.78 | 8.61 | 8.7 | +0.93% | 60,851 | 52,968,589 |
| 2024-12-25 | 9.01 | 9.05 | 8.47 | 8.62 | -4.43% | 88,921 | 76,888,298 |
| 2024-12-24 | 9.18 | 9.18 | 8.79 | 9.02 | +0.22% | 102,079 | 91,530,155 |
| 2024-12-23 | 9.74 | 9.85 | 8.99 | 9 | -7.88% | 127,394 | 118,113,295 |
| 2024-12-20 | 9.55 | 9.87 | 9.54 | 9.77 | +1.77% | 92,492 | 90,198,730 |
| 2024-12-19 | 9.53 | 9.65 | 9.45 | 9.6 | -1.23% | 93,603 | 89,423,726 |
| 2024-12-18 | 9.8 | 9.88 | 9.44 | 9.72 | -0.82% | 116,336 | 112,461,071 |
| 2024-12-17 | 10.28 | 10.46 | 9.75 | 9.8 | -6.13% | 194,816 | 194,162,792 |
| 2024-12-16 | 10.84 | 11 | 10.25 | 10.44 | -3.69% | 289,973 | 304,653,209 |
| 2024-12-13 | 11.4 | 12.18 | 10.81 | 10.84 | -2.08% | 542,389 | 614,864,052 |
| 2024-12-12 | 10.01 | 11.07 | 9.92 | 11.07 | +10.04% | 285,676 | 307,044,409 |
| 2024-12-11 | 9.79 | 10.09 | 9.72 | 10.06 | +2.03% | 140,309 | 139,760,765 |
| 2024-12-10 | 10.3 | 10.38 | 9.84 | 9.86 | -1.1% | 197,921 | 198,738,156 |
| 2024-12-09 | 10.11 | 10.33 | 9.89 | 9.97 | -1.38% | 166,385 | 167,443,341 |
| 2024-12-06 | 10.05 | 10.36 | 9.79 | 10.11 | -1.56% | 244,290 | 246,421,638 |
| 2024-12-05 | 10.15 | 10.91 | 10.01 | 10.27 | +1.68% | 485,024 | 503,278,652 |
| 2024-12-04 | 9.39 | 10.42 | 9.3 | 10.1 | +6.65% | 410,861 | 415,375,711 |
| 2024-12-03 | 9.68 | 9.72 | 9.21 | 9.47 | -3.96% | 244,881 | 231,672,869 |
| 2024-12-02 | 9.61 | 10.3 | 9.5 | 9.86 | -2.28% | 402,299 | 394,467,239 |
| 2024-11-29 | 10.76 | 10.86 | 9.3 | 10.09 | +1% | 488,569 | 484,914,940 |
| 2024-11-28 | 9.78 | 9.99 | 9.58 | 9.99 | +10.02% | 102,137 | 101,240,677 |
| 2024-11-27 | 8.2 | 9.08 | 8 | 9.08 | +10.06% | 129,085 | 110,910,643 |
| 2024-11-26 | 8.4 | 8.67 | 8.25 | 8.25 | -1.43% | 58,302 | 49,064,139 |
| 2024-11-25 | 8.2 | 8.4 | 8.05 | 8.37 | +3.21% | 52,678 | 43,391,584 |
| 2024-11-22 | 8.42 | 8.58 | 8.11 | 8.11 | -3.68% | 62,463 | 52,512,615 |
| 2024-11-21 | 8.44 | 8.45 | 8.27 | 8.42 | +0.36% | 38,542 | 32,265,860 |
| 2024-11-20 | 8.2 | 8.42 | 8.17 | 8.39 | +2.32% | 48,428 | 40,418,617 |
| 2024-11-19 | 7.9 | 8.25 | 7.88 | 8.2 | +4.19% | 63,053 | 51,045,104 |
| 2024-11-18 | 8.2 | 8.33 | 7.82 | 7.87 | -4.37% | 75,737 | 60,750,238 |
| 2024-11-15 | 8.33 | 8.6 | 8.22 | 8.23 | -0.84% | 68,161 | 57,361,408 |
| 2024-11-14 | 8.58 | 8.68 | 8.26 | 8.3 | -3.15% | 54,942 | 46,112,328 |
| 2024-11-13 | 8.4 | 8.65 | 8.35 | 8.57 | +0.71% | 55,737 | 47,369,721 |
| 2024-11-12 | 8.58 | 8.73 | 8.37 | 8.51 | -1.05% | 71,399 | 61,102,681 |
| 2024-11-11 | 8.41 | 8.64 | 8.38 | 8.6 | +2.26% | 68,636 | 58,818,151 |
| 2024-11-08 | 8.29 | 8.54 | 8.29 | 8.41 | +1.69% | 89,283 | 75,375,667 |
| 2024-11-07 | 8.1 | 8.27 | 8.03 | 8.27 | +1.47% | 64,632 | 53,128,044 |
| 2024-11-06 | 8.24 | 8.33 | 8.06 | 8.15 | -0.97% | 65,651 | 53,704,282 |
| 2024-11-05 | 8.14 | 8.29 | 8.05 | 8.23 | +1.11% | 58,148 | 47,733,042 |
| 2024-11-04 | 7.98 | 8.2 | 7.98 | 8.14 | +2.01% | 52,985 | 42,972,680 |
| 2024-11-01 | 8.45 | 8.54 | 7.94 | 7.98 | -5.23% | 94,079 | 76,724,480 |
| 2024-10-31 | 8.71 | 8.71 | 8.3 | 8.42 | +1.2% | 97,103 | 81,882,893 |
| 2024-10-30 | 8.13 | 8.44 | 8.13 | 8.32 | -1.07% | 96,582 | 80,190,871 |
| 2024-10-29 | 8.46 | 8.87 | 8.33 | 8.41 | -0.59% | 136,073 | 116,477,752 |
| 2024-10-28 | 8.51 | 8.56 | 8.34 | 8.46 | +1.81% | 58,748 | 49,634,846 |
| 2024-10-25 | 8.14 | 8.4 | 8.09 | 8.31 | +2.09% | 63,076 | 52,368,327 |
| 2024-10-24 | 8.18 | 8.18 | 8 | 8.14 | -0.49% | 42,491 | 34,374,436 |
| 2024-10-23 | 8.15 | 8.27 | 8.09 | 8.18 | +0.37% | 56,353 | 46,170,795 |
| 2024-10-22 | 8.24 | 8.27 | 8.04 | 8.15 | -1.09% | 65,240 | 53,263,877 |
| 2024-10-21 | 8.25 | 8.45 | 8.1 | 8.24 | +1.85% | 91,322 | 75,686,907 |
| 2024-10-18 | 7.88 | 8.2 | 7.85 | 8.09 | +2.15% | 80,987 | 65,304,935 |
| 2024-10-17 | 7.89 | 8.08 | 7.88 | 7.92 | +0.25% | 69,760 | 55,511,151 |
| 2024-10-16 | 7.65 | 8.03 | 7.65 | 7.9 | +1.67% | 68,910 | 54,244,894 |
| 2024-10-15 | 7.87 | 8.06 | 7.76 | 7.77 | -2.02% | 63,296 | 49,982,611 |
| 2024-10-14 | 7.59 | 7.95 | 7.52 | 7.93 | +5.59% | 88,695 | 68,777,613 |
| 2024-10-11 | 7.88 | 7.95 | 7.4 | 7.51 | -5.53% | 74,785 | 57,186,544 |
| 2024-10-10 | 8.02 | 8.26 | 7.76 | 7.95 | +0.63% | 102,526 | 82,359,380 |
| 2024-10-09 | 8.5 | 8.65 | 7.9 | 7.9 | -8.99% | 159,589 | 131,969,304 |
| 2024-10-08 | 8.69 | 8.69 | 7.93 | 8.68 | +9.87% | 193,198 | 161,669,259 |
| 2024-09-30 | 7.46 | 7.91 | 7.3 | 7.9 | +9.87% | 167,911 | 128,966,075 |
| 2024-09-27 | 7 | 7.27 | 6.91 | 7.19 | +4.81% | 84,584 | 60,266,391 |
| 2024-09-26 | 6.69 | 6.86 | 6.68 | 6.86 | +2.39% | 67,888 | 46,013,774 |
| 2024-09-25 | 6.72 | 6.94 | 6.68 | 6.7 | 0% | 88,552 | 60,275,435 |
| 2024-09-24 | 6.53 | 6.71 | 6.45 | 6.7 | +2.6% | 70,124 | 46,417,101 |
| 2024-09-23 | 6.52 | 6.6 | 6.4 | 6.53 | +0.62% | 41,337 | 26,976,168 |
| 2024-09-20 | 6.57 | 6.57 | 6.44 | 6.49 | -1.37% | 37,903 | 24,649,223 |
| 2024-09-19 | 6.43 | 6.62 | 6.4 | 6.58 | +2.02% | 50,086 | 32,763,709 |
| 2024-09-18 | 6.47 | 6.52 | 6.27 | 6.45 | -0.15% | 57,997 | 37,040,168 |
| 2024-09-13 | 6.68 | 6.71 | 6.46 | 6.46 | -3.29% | 71,940 | 47,226,714 |
| 2024-09-12 | 6.81 | 6.9 | 6.65 | 6.68 | -1.91% | 73,286 | 49,501,467 |
| 2024-09-11 | 6.91 | 6.98 | 6.78 | 6.81 | -1.45% | 60,090 | 41,245,210 |
| 2024-09-10 | 6.88 | 6.96 | 6.78 | 6.91 | 0% | 71,760 | 49,248,985 |
| 2024-09-09 | 7.14 | 7.16 | 6.87 | 6.91 | -2.54% | 119,933 | 83,346,587 |
| 2024-09-06 | 7.3 | 7.4 | 7.05 | 7.09 | -3.54% | 202,153 | 144,836,843 |
| 2024-09-05 | 7.15 | 7.81 | 6.99 | 7.35 | +2.23% | 297,481 | 221,439,185 |
| 2024-09-04 | 7.25 | 7.3 | 6.99 | 7.19 | -1.64% | 187,866 | 134,207,317 |
| 2024-09-03 | 7.08 | 7.4 | 7.06 | 7.31 | +2.09% | 236,984 | 171,538,213 |
| 2024-09-02 | 7.19 | 7.48 | 6.78 | 7.16 | -0.42% | 386,335 | 274,814,055 |
| 2024-08-30 | 6.6 | 7.19 | 6.51 | 7.19 | +9.94% | 189,930 | 133,669,509 |
| 2024-08-29 | 6.13 | 6.58 | 6.12 | 6.54 | +5.48% | 94,988 | 60,914,850 |
| 2024-08-28 | 6.16 | 6.27 | 6.11 | 6.2 | +0.65% | 26,775 | 16,593,324 |
| 2024-08-27 | 6.38 | 6.38 | 6.14 | 6.16 | -3.3% | 42,979 | 26,699,982 |
| 2024-08-26 | 6.28 | 6.39 | 6.25 | 6.37 | +1.92% | 42,864 | 27,174,506 |
| 2024-08-23 | 6.14 | 6.29 | 6.07 | 6.25 | +1.96% | 41,309 | 25,589,308 |
| 2024-08-22 | 6.25 | 6.35 | 6.11 | 6.13 | -2.7% | 47,740 | 29,614,128 |
| 2024-08-21 | 6.23 | 6.38 | 6.23 | 6.3 | +0.64% | 35,583 | 22,477,005 |
| 2024-08-20 | 6.36 | 6.42 | 6.25 | 6.26 | -1.88% | 55,329 | 34,853,904 |
| 2024-08-19 | 6.47 | 6.62 | 6.3 | 6.38 | -1.39% | 76,615 | 49,368,857 |
| 2024-08-16 | 6.5 | 6.7 | 6.46 | 6.47 | 0% | 71,876 | 46,981,770 |
| 2024-08-15 | 6.36 | 6.51 | 6.31 | 6.47 | +1.73% | 54,446 | 35,074,762 |
| 2024-08-14 | 6.38 | 6.44 | 6.35 | 6.36 | -0.31% | 31,569 | 20,211,022 |
| 2024-08-13 | 6.25 | 6.38 | 6.22 | 6.38 | +1.92% | 36,177 | 22,891,361 |
| 2024-08-12 | 6.45 | 6.55 | 6.22 | 6.26 | -3.25% | 66,341 | 42,098,583 |
| 2024-08-09 | 6.42 | 6.54 | 6.39 | 6.47 | +1.57% | 69,776 | 45,040,881 |
| 2024-08-08 | 6.35 | 6.43 | 6.22 | 6.37 | -0.31% | 49,453 | 31,249,928 |
| 2024-08-07 | 6.37 | 6.44 | 6.35 | 6.39 | -0.31% | 49,255 | 31,524,071 |
| 2024-08-06 | 6.45 | 6.53 | 6.31 | 6.41 | +0.47% | 74,176 | 47,357,202 |
| 2024-08-05 | 6.77 | 6.78 | 6.36 | 6.38 | -5.76% | 117,283 | 76,533,677 |
| 2024-08-02 | 6.86 | 7.03 | 6.76 | 6.77 | -3.01% | 125,330 | 86,263,178 |
| 2024-08-01 | 6.89 | 7 | 6.79 | 6.98 | +2.2% | 179,875 | 124,402,637 |
| 2024-07-31 | 6.6 | 6.84 | 6.54 | 6.83 | +3.8% | 108,254 | 72,892,034 |
| 2024-07-30 | 6.52 | 6.63 | 6.47 | 6.58 | +0.46% | 54,669 | 35,822,715 |
| 2024-07-29 | 6.51 | 6.56 | 6.43 | 6.55 | +0.77% | 53,601 | 34,929,213 |
| 2024-07-26 | 6.38 | 6.53 | 6.38 | 6.5 | +2.04% | 70,582 | 45,695,290 |
| 2024-07-25 | 6.35 | 6.43 | 6.21 | 6.37 | -0.78% | 79,888 | 50,470,989 |
| 2024-07-24 | 6.5 | 6.67 | 6.4 | 6.42 | -0.93% | 85,292 | 55,526,953 |
| 2024-07-23 | 6.76 | 6.76 | 6.47 | 6.48 | -4.42% | 100,547 | 66,293,796 |
| 2024-07-22 | 6.63 | 6.93 | 6.53 | 6.78 | +2.42% | 133,939 | 90,300,451 |
| 2024-07-19 | 6.5 | 6.65 | 6.41 | 6.62 | +1.22% | 88,547 | 58,330,039 |
| 2024-07-18 | 6.53 | 6.57 | 6.31 | 6.54 | -1.06% | 132,353 | 85,209,130 |
| 2024-07-17 | 6.96 | 6.97 | 6.61 | 6.61 | -5.3% | 164,554 | 110,652,622 |
| 2024-07-16 | 6.89 | 7 | 6.84 | 6.98 | +2.05% | 155,940 | 108,051,127 |
| 2024-07-15 | 7.16 | 7.26 | 6.82 | 6.84 | -4.87% | 207,680 | 145,213,957 |
| 2024-07-12 | 7.4 | 7.46 | 7.16 | 7.19 | -5.27% | 259,481 | 188,889,707 |
| 2024-07-11 | 7.69 | 7.77 | 7.42 | 7.59 | +1.47% | 349,282 | 264,623,025 |
| 2024-07-10 | 7.87 | 7.89 | 7.41 | 7.48 | -4.96% | 426,992 | 326,153,279 |
| 2024-07-09 | 7.1 | 7.87 | 6.65 | 7.87 | +10.07% | 529,158 | 390,451,462 |
| 2024-07-08 | 7.49 | 7.85 | 7.09 | 7.15 | -6.54% | 516,945 | 384,165,697 |
| 2024-07-05 | 7.65 | 7.65 | 7.65 | 7.65 | -10% | 59,061 | 45,181,665 |
| 2024-07-04 | 7.97 | 9.02 | 7.53 | 8.5 | +3.66% | 687,042 | 598,738,770 |
| 2024-07-03 | 7.87 | 8.2 | 7.56 | 8.2 | +10.07% | 384,089 | 305,678,063 |
| 2024-07-02 | 6.77 | 7.45 | 6.64 | 7.45 | +10.04% | 150,931 | 108,868,730 |
| 2024-07-01 | 7.06 | 7.1 | 6.66 | 6.77 | -4.11% | 141,469 | 96,068,624 |
| 2024-06-28 | 6.47 | 7.06 | 6.37 | 7.06 | +9.97% | 106,521 | 73,758,303 |
| 2024-06-27 | 6.58 | 6.69 | 6.41 | 6.42 | -3.17% | 36,809 | 24,121,044 |
| 2024-06-26 | 6.39 | 6.63 | 6.28 | 6.63 | +3.11% | 46,361 | 30,038,174 |
| 2024-06-25 | 6.37 | 6.5 | 6.36 | 6.43 | +0.63% | 45,747 | 29,394,300 |
| 2024-06-24 | 6.82 | 6.84 | 6.37 | 6.39 | -5.61% | 71,680 | 46,674,080 |
| 2024-06-21 | 6.75 | 6.82 | 6.51 | 6.77 | -1.17% | 76,226 | 51,157,256 |
| 2024-06-20 | 7.15 | 7.15 | 6.81 | 6.85 | -4.33% | 102,260 | 71,210,650 |
| 2024-06-19 | 7.5 | 7.5 | 7.07 | 7.16 | -2.32% | 203,284 | 145,951,801 |
| 2024-06-18 | 6.64 | 7.33 | 6.64 | 7.33 | +10.06% | 69,989 | 50,175,729 |
| 2024-06-17 | 6.59 | 6.84 | 6.5 | 6.66 | +0.6% | 35,993 | 24,015,668 |
| 2024-06-14 | 6.71 | 6.71 | 6.53 | 6.62 | -1.63% | 31,880 | 21,081,517 |
| 2024-06-13 | 6.8 | 6.89 | 6.69 | 6.73 | -1.03% | 26,922 | 18,217,054 |
| 2024-06-12 | 6.63 | 6.89 | 6.58 | 6.8 | +3.34% | 35,692 | 24,154,265 |
| 2024-06-11 | 6.46 | 6.6 | 6.26 | 6.58 | +1.7% | 32,869 | 21,213,550 |
| 2024-06-07 | 6.39 | 6.57 | 6.3 | 6.47 | +3.52% | 41,219 | 26,613,344 |
| 2024-06-06 | 6.7 | 6.75 | 6.17 | 6.25 | -5.3% | 57,030 | 36,183,267 |
| 2024-06-05 | 6.7 | 6.76 | 6.56 | 6.6 | -1.79% | 33,452 | 22,300,512 |
| 2024-06-04 | 6.87 | 6.9 | 6.63 | 6.72 | -2.61% | 49,828 | 33,397,585 |
| 2024-06-03 | 7.18 | 7.19 | 6.81 | 6.9 | -4.03% | 71,366 | 49,753,363 |
| 2024-05-31 | 7.2 | 7.75 | 7.05 | 7.19 | +1.7% | 97,624 | 71,845,356 |
| 2024-05-30 | 7.18 | 7.22 | 7.05 | 7.07 | -0.42% | 34,768 | 24,794,165 |
| 2024-05-29 | 7.05 | 7.19 | 7.01 | 7.1 | +0.42% | 26,118 | 18,621,527 |
| 2024-05-28 | 7.16 | 7.16 | 7 | 7.07 | -0.84% | 31,351 | 22,198,969 |
| 2024-05-27 | 7.12 | 7.19 | 6.91 | 7.13 | -0.42% | 54,815 | 38,438,870 |
| 2024-05-24 | 7.17 | 7.38 | 7.1 | 7.16 | -2.98% | 64,905 | 46,958,281 |
| 2024-05-23 | 7.37 | 7.65 | 7.26 | 7.38 | -0.14% | 79,116 | 58,866,522 |
| 2024-05-22 | 7.3 | 7.42 | 7.24 | 7.39 | +1.65% | 38,633 | 28,398,382 |
| 2024-05-21 | 7.28 | 7.45 | 7.22 | 7.27 | -0.41% | 40,870 | 29,943,538 |
| 2024-05-20 | 7.27 | 7.42 | 7.25 | 7.3 | +0.41% | 45,830 | 33,512,955 |
| 2024-05-17 | 7.09 | 7.27 | 7.02 | 7.27 | +2.39% | 31,207 | 22,359,087 |
| 2024-05-16 | 7.01 | 7.18 | 7 | 7.1 | +1.43% | 30,062 | 21,389,455 |
| 2024-05-15 | 7.04 | 7.12 | 6.98 | 7 | -0.57% | 24,356 | 17,151,205 |
| 2024-05-14 | 7.06 | 7.21 | 7.01 | 7.04 | +0.14% | 28,362 | 20,124,890 |
| 2024-05-13 | 7.19 | 7.21 | 7 | 7.03 | -2.63% | 35,952 | 25,434,892 |
| 2024-05-10 | 7.27 | 7.33 | 7.18 | 7.22 | -0.55% | 28,716 | 20,755,408 |
| 2024-05-09 | 7.21 | 7.48 | 7.16 | 7.26 | +1.11% | 40,203 | 29,393,603 |
| 2024-05-08 | 7.3 | 7.32 | 7.16 | 7.18 | -1.78% | 33,711 | 24,302,584 |
| 2024-05-07 | 7.15 | 7.4 | 7.12 | 7.31 | +1.81% | 48,768 | 35,531,799 |
| 2024-05-06 | 7.02 | 7.19 | 7.02 | 7.18 | +2.57% | 50,291 | 35,864,809 |
| 2024-04-30 | 7.22 | 7.3 | 6.89 | 7 | -1.55% | 84,752 | 59,729,400 |
| 2024-04-29 | 6.5 | 7.11 | 6.5 | 7.11 | +10.06% | 84,412 | 58,277,035 |
| 2024-04-26 | 6.39 | 6.54 | 6.26 | 6.46 | +1.1% | 42,982 | 27,685,509 |
| 2024-04-25 | 6.34 | 6.48 | 6.28 | 6.39 | 0% | 30,956 | 19,847,544 |
| 2024-04-24 | 6.27 | 6.41 | 6.13 | 6.39 | +3.4% | 37,200 | 23,479,399 |
| 2024-04-23 | 6.03 | 6.21 | 6.02 | 6.18 | +2.66% | 38,421 | 23,596,517 |
| 2024-04-22 | 6.03 | 6.15 | 5.83 | 6.02 | -1.15% | 44,134 | 26,512,806 |
| 2024-04-19 | 6.24 | 6.31 | 6.07 | 6.09 | -3.64% | 57,886 | 35,548,734 |
| 2024-04-18 | 6.46 | 6.71 | 6.17 | 6.32 | +0.16% | 91,030 | 57,874,423 |
| 2024-04-17 | 5.97 | 6.31 | 5.81 | 6.31 | +9.93% | 92,321 | 56,884,174 |
| 2024-04-16 | 6.19 | 6.42 | 5.74 | 5.74 | -10.03% | 85,590 | 50,335,325 |
| 2024-04-15 | 6.86 | 6.95 | 6.26 | 6.38 | -7.13% | 72,716 | 47,502,450 |
| 2024-04-12 | 6.98 | 7.01 | 6.86 | 6.87 | -1.29% | 34,626 | 24,005,068 |
| 2024-04-11 | 6.97 | 7.14 | 6.92 | 6.96 | -0.14% | 40,253 | 28,338,579 |
| 2024-04-10 | 7.26 | 7.28 | 6.88 | 6.97 | -3.99% | 59,761 | 42,109,759 |
| 2024-04-09 | 7.2 | 7.35 | 7.19 | 7.26 | +0.41% | 42,637 | 30,910,239 |
| 2024-04-08 | 7.52 | 7.52 | 7.21 | 7.23 | -4.11% | 55,797 | 40,916,376 |
| 2024-04-03 | 7.72 | 7.74 | 7.37 | 7.54 | -2.2% | 76,722 | 57,851,199 |
| 2024-04-02 | 7.8 | 7.9 | 7.6 | 7.71 | -2.77% | 93,674 | 72,227,496 |
| 2024-04-01 | 7.57 | 7.98 | 7.5 | 7.93 | +4.34% | 149,836 | 116,800,758 |
| 2024-03-29 | 7.56 | 7.88 | 7.39 | 7.6 | -0.78% | 164,881 | 124,464,124 |
| 2024-03-28 | 7.11 | 7.84 | 6.84 | 7.66 | +1.06% | 265,627 | 194,235,693 |
| 2024-03-27 | 9.17 | 9.17 | 7.58 | 7.58 | -9.98% | 338,452 | 278,895,052 |
| 2024-03-26 | 8 | 8.42 | 7.75 | 8.42 | +10.07% | 165,813 | 134,698,571 |
| 2024-03-25 | 6.95 | 7.65 | 6.89 | 7.65 | +10.07% | 107,452 | 79,668,729 |
| 2024-03-22 | 7.05 | 7.07 | 6.93 | 6.95 | -1.7% | 35,081 | 24,527,498 |
| 2024-03-21 | 7.11 | 7.18 | 6.96 | 7.07 | -0.84% | 41,805 | 29,528,507 |
| 2024-03-20 | 6.92 | 7.21 | 6.92 | 7.13 | +2.3% | 59,361 | 42,058,385 |
| 2024-03-19 | 6.93 | 7.03 | 6.87 | 6.97 | +0.43% | 49,234 | 34,299,427 |
| 2024-03-18 | 6.75 | 6.96 | 6.72 | 6.94 | +3.43% | 67,285 | 46,198,469 |
| 2024-03-15 | 6.65 | 6.71 | 6.54 | 6.71 | +1.05% | 32,596 | 21,621,192 |
| 2024-03-14 | 6.75 | 6.82 | 6.55 | 6.64 | -2.5% | 54,341 | 36,252,709 |
| 2024-03-13 | 6.7 | 7 | 6.68 | 6.81 | +1.49% | 77,538 | 52,820,250 |
| 2024-03-12 | 6.54 | 6.85 | 6.52 | 6.71 | +1.51% | 67,533 | 44,882,807 |
| 2024-03-11 | 6.7 | 6.71 | 6.51 | 6.61 | -0.75% | 74,912 | 49,191,752 |
| 2024-03-08 | 6.55 | 6.76 | 6.51 | 6.66 | +0.76% | 72,982 | 48,612,707 |
| 2024-03-07 | 6.83 | 7.09 | 6.58 | 6.61 | -2.79% | 112,969 | 77,128,676 |
| 2024-03-06 | 6.95 | 7.21 | 6.75 | 6.8 | -2.16% | 137,009 | 94,880,106 |
| 2024-03-05 | 7.77 | 7.77 | 6.95 | 6.95 | -7.95% | 219,184 | 157,319,969 |
| 2024-03-04 | 7.55 | 7.55 | 7.55 | 7.55 | +10.06% | 41,209 | 31,112,795 |
| 2024-03-01 | 6.24 | 6.86 | 6.22 | 6.86 | +9.94% | 84,064 | 55,844,087 |
| 2024-02-29 | 5.81 | 6.33 | 5.81 | 6.24 | +0.81% | 63,605 | 39,361,415 |
| 2024-02-28 | 6.95 | 6.96 | 6.19 | 6.19 | -10.03% | 114,746 | 74,905,277 |
| 2024-02-27 | 6.33 | 6.97 | 6.27 | 6.88 | +8.52% | 93,336 | 62,935,610 |
| 2024-02-26 | 6.27 | 6.49 | 6.26 | 6.34 | +1.12% | 43,798 | 27,908,758 |
| 2024-02-23 | 6.08 | 6.3 | 5.97 | 6.27 | +3.64% | 38,550 | 23,712,421 |
| 2024-02-22 | 5.88 | 6.06 | 5.83 | 6.05 | +2.89% | 31,326 | 18,747,290 |
| 2024-02-21 | 5.7 | 6.04 | 5.66 | 5.88 | +1.55% | 46,500 | 27,492,679 |
| 2024-02-20 | 5.52 | 5.88 | 5.47 | 5.79 | +3.58% | 51,023 | 29,132,113 |
| 2024-02-19 | 5.25 | 5.64 | 5.25 | 5.59 | +7.29% | 68,497 | 37,817,320 |
| 2024-02-08 | 4.72 | 5.27 | 4.51 | 5.21 | +8.77% | 106,283 | 51,349,189 |
| 2024-02-07 | 5.25 | 5.25 | 4.67 | 4.79 | -6.26% | 87,414 | 42,697,405 |
| 2024-02-06 | 5.01 | 5.39 | 4.91 | 5.11 | -6.24% | 77,149 | 38,960,441 |
| 2024-02-05 | 5.96 | 5.96 | 5.45 | 5.45 | -9.92% | 40,123 | 22,212,060 |
| 2024-02-02 | 6.41 | 6.56 | 5.83 | 6.05 | -6.64% | 45,476 | 27,899,203 |
| 2024-02-01 | 6.43 | 6.59 | 6.22 | 6.48 | +0.31% | 29,886 | 19,194,662 |
| 2024-01-31 | 6.94 | 7.02 | 6.46 | 6.46 | -6.78% | 37,643 | 25,152,677 |
| 2024-01-30 | 7.18 | 7.21 | 6.91 | 6.93 | -3.62% | 17,884 | 12,615,379 |
| 2024-01-29 | 7.37 | 7.49 | 7.11 | 7.19 | -2.84% | 21,960 | 15,924,814 |
| 2024-01-26 | 7.36 | 7.5 | 7.3 | 7.4 | +0.27% | 23,163 | 17,189,522 |
| 2024-01-25 | 7.1 | 7.41 | 7.03 | 7.38 | +4.38% | 27,307 | 19,829,209 |
| 2024-01-24 | 7.12 | 7.12 | 6.75 | 7.07 | +1.29% | 24,935 | 17,315,448 |
| 2024-01-23 | 6.92 | 7.01 | 6.76 | 6.98 | +0.14% | 26,726 | 18,496,100 |
| 2024-01-22 | 7.52 | 7.52 | 6.87 | 6.97 | -6.57% | 34,703 | 24,833,485 |
| 2024-01-19 | 7.58 | 7.64 | 7.42 | 7.46 | -1.45% | 16,287 | 12,243,872 |
| 2024-01-18 | 7.67 | 7.73 | 7.33 | 7.57 | -1.17% | 33,852 | 25,398,691 |
| 2024-01-17 | 7.87 | 7.87 | 7.65 | 7.66 | -2.54% | 15,699 | 12,177,309 |
| 2024-01-16 | 7.87 | 7.95 | 7.72 | 7.86 | -0.38% | 16,063 | 12,558,544 |
| 2024-01-15 | 7.8 | 8.05 | 7.79 | 7.89 | +0.77% | 24,663 | 19,562,239 |
| 2024-01-12 | 7.87 | 7.95 | 7.8 | 7.83 | -0.51% | 14,047 | 11,070,201 |
| 2024-01-11 | 7.7 | 7.89 | 7.66 | 7.87 | +2.88% | 23,126 | 18,048,765 |
| 2024-01-10 | 7.8 | 7.82 | 7.57 | 7.65 | -1.54% | 20,593 | 15,854,542 |
| 2024-01-09 | 7.69 | 7.91 | 7.61 | 7.77 | +0.52% | 16,705 | 13,025,162 |
| 2024-01-08 | 7.94 | 7.94 | 7.71 | 7.73 | -2.03% | 26,166 | 20,387,142 |
| 2024-01-05 | 8.02 | 8.12 | 7.85 | 7.89 | -1.38% | 24,666 | 19,689,838 |
| 2024-01-04 | 8.15 | 8.2 | 7.96 | 8 | -1.84% | 25,006 | 20,059,650 |
| 2024-01-03 | 8.31 | 8.32 | 8.08 | 8.15 | -2.16% | 25,956 | 21,217,393 |
| 2024-01-02 | 8.3 | 8.38 | 8.27 | 8.33 | +0.12% | 32,368 | 26,941,122 |
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：