股票概览
8.14
+1.75%
+0.14
7.99
开盘价
8.23
最高价
7.93
最低价
65,445
成交量
数据更新至: 2025-03-25
技术指标
8.16
MA5 (5日均线)
8.03
MA10 (10日均线)
7.73
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 | 7.99 | 8.23 | 7.93 | 8.14 | +1.75% | 65,445 | 53,248,714 |
| 2025-03-24 | 8.09 | 8.09 | 7.79 | 8 | -0.74% | 115,644 | 91,889,189 |
| 2025-03-21 | 8.29 | 8.39 | 7.99 | 8.06 | -3.24% | 119,329 | 96,979,755 |
| 2025-03-20 | 8.23 | 8.42 | 8.2 | 8.33 | +0.85% | 86,554 | 71,812,608 |
| 2025-03-19 | 8.2 | 8.43 | 8.18 | 8.26 | +0.36% | 114,456 | 94,998,628 |
| 2025-03-18 | 8.15 | 8.29 | 8.06 | 8.23 | +0.86% | 111,869 | 91,738,840 |
| 2025-03-17 | 7.78 | 8.55 | 7.78 | 8.16 | +5.02% | 206,128 | 168,673,789 |
| 2025-03-14 | 7.61 | 7.84 | 7.53 | 7.77 | +2.1% | 100,954 | 77,658,333 |
| 2025-03-13 | 7.72 | 7.74 | 7.48 | 7.61 | -1.42% | 79,223 | 60,090,331 |
| 2025-03-12 | 7.62 | 7.76 | 7.57 | 7.72 | +1.45% | 91,416 | 70,177,761 |
| 2025-03-11 | 7.48 | 7.62 | 7.44 | 7.61 | +0.93% | 87,131 | 65,527,353 |
| 2025-03-10 | 7.34 | 7.57 | 7.3 | 7.54 | +2.72% | 105,279 | 78,550,326 |
| 2025-03-07 | 7.36 | 7.38 | 7.28 | 7.34 | -0.27% | 66,495 | 48,749,985 |
| 2025-03-06 | 7.36 | 7.46 | 7.26 | 7.36 | +0.14% | 92,170 | 67,988,281 |
| 2025-03-05 | 7.44 | 7.45 | 7.26 | 7.35 | -1.34% | 66,434 | 48,606,913 |
| 2025-03-04 | 7.32 | 7.48 | 7.3 | 7.45 | +1.36% | 72,097 | 53,272,829 |
| 2025-03-03 | 7.42 | 7.54 | 7.29 | 7.35 | -0.68% | 110,265 | 81,621,882 |
| 2025-02-28 | 7.58 | 7.66 | 7.38 | 7.4 | -2.89% | 142,603 | 107,141,068 |
| 2025-02-27 | 7.36 | 7.93 | 7.36 | 7.62 | +3.96% | 240,690 | 184,333,995 |
| 2025-02-26 | 7.25 | 7.38 | 7.23 | 7.33 | +0.83% | 95,912 | 69,960,866 |
| 2025-02-25 | 7.28 | 7.36 | 7.22 | 7.27 | -0.95% | 88,884 | 64,752,837 |
| 2025-02-24 | 7.11 | 7.35 | 7.1 | 7.34 | +2.8% | 153,208 | 111,255,910 |
| 2025-02-21 | 7.23 | 7.24 | 7.08 | 7.14 | -0.7% | 99,984 | 71,269,298 |
| 2025-02-20 | 7.09 | 7.2 | 7.06 | 7.19 | +0.98% | 103,079 | 73,651,598 |
| 2025-02-19 | 6.93 | 7.12 | 6.93 | 7.12 | +2.59% | 104,141 | 73,714,006 |
| 2025-02-18 | 7.12 | 7.19 | 6.94 | 6.94 | -2.94% | 112,761 | 79,746,614 |
| 2025-02-17 | 7.04 | 7.15 | 7.03 | 7.15 | +0.99% | 105,939 | 75,153,033 |
| 2025-02-14 | 7.06 | 7.18 | 7.03 | 7.08 | -0.42% | 96,081 | 68,136,072 |
| 2025-02-13 | 7.12 | 7.31 | 7.1 | 7.11 | -0.14% | 154,347 | 110,919,170 |
| 2025-02-12 | 7.12 | 7.13 | 7.01 | 7.12 | 0% | 105,860 | 74,932,127 |
| 2025-02-11 | 7.16 | 7.16 | 7.04 | 7.12 | -0.84% | 86,836 | 61,498,505 |
| 2025-02-10 | 7.1 | 7.18 | 7.1 | 7.18 | +0.56% | 111,123 | 79,237,860 |
| 2025-02-07 | 6.98 | 7.26 | 6.97 | 7.14 | +2% | 177,650 | 126,869,493 |
| 2025-02-06 | 6.92 | 7 | 6.85 | 7 | +1.45% | 92,226 | 64,002,403 |
| 2025-02-05 | 6.96 | 6.99 | 6.86 | 6.9 | -0.43% | 80,914 | 55,852,794 |
| 2025-01-27 | 6.95 | 7.03 | 6.84 | 6.93 | +0.29% | 101,110 | 69,936,755 |
| 2025-01-24 | 6.8 | 6.93 | 6.71 | 6.91 | +1.62% | 103,962 | 70,964,635 |
| 2025-01-23 | 6.89 | 7.03 | 6.79 | 6.8 | -0.73% | 127,444 | 88,169,529 |
| 2025-01-22 | 6.92 | 7 | 6.82 | 6.85 | -1.72% | 100,095 | 68,977,829 |
| 2025-01-21 | 7.08 | 7.09 | 6.86 | 6.97 | -0.85% | 113,237 | 78,895,584 |
| 2025-01-20 | 6.93 | 7.08 | 6.93 | 7.03 | +1.3% | 140,662 | 98,700,016 |
| 2025-01-17 | 7.02 | 7.04 | 6.85 | 6.94 | -1.7% | 134,752 | 93,387,786 |
| 2025-01-16 | 7.01 | 7.19 | 6.91 | 7.06 | +1.29% | 163,947 | 115,561,283 |
| 2025-01-15 | 7.18 | 7.24 | 6.95 | 6.97 | -3.19% | 185,756 | 130,539,647 |
| 2025-01-14 | 6.8 | 7.36 | 6.8 | 7.2 | +5.26% | 264,945 | 187,124,021 |
| 2025-01-13 | 7.03 | 7.15 | 6.74 | 6.84 | -7.69% | 247,340 | 169,961,246 |
| 2025-01-10 | 8.09 | 8.22 | 7.41 | 7.41 | -9.96% | 376,309 | 291,419,235 |
| 2025-01-09 | 8.8 | 8.82 | 8.18 | 8.23 | -8.56% | 440,430 | 370,162,618 |
| 2025-01-08 | 9.1 | 9.5 | 8.88 | 9 | -7.12% | 565,573 | 516,831,592 |
| 2025-01-07 | 9 | 9.69 | 8.74 | 9.69 | +9.99% | 780,433 | 719,814,080 |
| 2025-01-06 | 7.9 | 8.81 | 7.62 | 8.81 | +9.99% | 338,091 | 282,117,178 |
| 2025-01-03 | 7.62 | 8.69 | 7.62 | 8.01 | -5.43% | 476,551 | 388,074,916 |
| 2025-01-02 | 7.8 | 8.47 | 7.76 | 8.47 | +10% | 490,872 | 413,552,491 |
| 2024-12-31 | 8.13 | 8.24 | 7.6 | 7.7 | -6.78% | 223,169 | 173,992,445 |
| 2024-12-30 | 8.2 | 8.48 | 8.03 | 8.26 | -1.2% | 250,777 | 205,366,943 |
| 2024-12-27 | 7.7 | 8.7 | 7.57 | 8.36 | +3.59% | 474,540 | 387,706,438 |
| 2024-12-26 | 7.7 | 8.71 | 7.53 | 8.07 | +1.89% | 514,505 | 415,227,869 |
| 2024-12-25 | 6.94 | 7.92 | 6.84 | 7.92 | +10% | 448,219 | 333,605,036 |
| 2024-12-24 | 6.75 | 7.41 | 6.74 | 7.2 | +6.82% | 314,574 | 229,220,489 |
| 2024-12-23 | 6.85 | 7.28 | 6.61 | 6.74 | -1.75% | 133,706 | 92,051,366 |
| 2024-12-20 | 6.7 | 6.95 | 6.7 | 6.86 | +2.24% | 38,783 | 26,518,305 |
| 2024-12-19 | 6.7 | 6.73 | 6.59 | 6.71 | +0.15% | 32,193 | 21,421,789 |
| 2024-12-18 | 6.84 | 6.87 | 6.66 | 6.7 | -1.47% | 39,439 | 26,612,456 |
| 2024-12-17 | 7.15 | 7.21 | 6.76 | 6.8 | -5.16% | 73,251 | 50,842,243 |
| 2024-12-16 | 7.21 | 7.3 | 7.13 | 7.17 | +0.14% | 47,478 | 34,178,973 |
| 2024-12-13 | 7.28 | 7.34 | 7.14 | 7.16 | -1.78% | 51,161 | 36,883,142 |
| 2024-12-12 | 7.25 | 7.3 | 7.14 | 7.29 | +1.25% | 46,208 | 33,379,117 |
| 2024-12-11 | 7.21 | 7.25 | 7.14 | 7.2 | 0% | 39,496 | 28,405,630 |
| 2024-12-10 | 7.5 | 7.57 | 7.18 | 7.2 | -0.96% | 56,764 | 41,382,066 |
| 2024-12-09 | 7.22 | 7.3 | 7.17 | 7.27 | +0.55% | 47,120 | 34,126,116 |
| 2024-12-06 | 7.18 | 7.23 | 7.1 | 7.23 | +0.7% | 48,100 | 34,497,327 |
| 2024-12-05 | 7.08 | 7.26 | 7.07 | 7.18 | +0.98% | 50,709 | 36,357,133 |
| 2024-12-04 | 7.16 | 7.28 | 7.03 | 7.11 | -0.84% | 47,734 | 34,146,903 |
| 2024-12-03 | 7.15 | 7.21 | 7.1 | 7.17 | +0.28% | 48,278 | 34,568,489 |
| 2024-12-02 | 7.15 | 7.19 | 7.07 | 7.15 | +0.14% | 54,215 | 38,725,000 |
| 2024-11-29 | 7.04 | 7.15 | 6.97 | 7.14 | +1.42% | 61,837 | 43,789,454 |
| 2024-11-28 | 6.98 | 7.09 | 6.97 | 7.04 | +0.86% | 48,348 | 33,986,192 |
| 2024-11-27 | 6.88 | 6.98 | 6.65 | 6.98 | +1.75% | 47,351 | 32,305,509 |
| 2024-11-26 | 7 | 7.02 | 6.84 | 6.86 | -2% | 33,486 | 23,144,751 |
| 2024-11-25 | 6.76 | 7 | 6.76 | 7 | +3.86% | 58,140 | 40,095,601 |
| 2024-11-22 | 7.04 | 7.05 | 6.74 | 6.74 | -4.4% | 61,144 | 42,161,734 |
| 2024-11-21 | 6.91 | 7.1 | 6.91 | 7.05 | +2.03% | 61,926 | 43,415,184 |
| 2024-11-20 | 6.85 | 6.98 | 6.8 | 6.91 | +1.32% | 39,860 | 27,484,664 |
| 2024-11-19 | 6.6 | 6.82 | 6.58 | 6.82 | +3.33% | 43,707 | 29,229,045 |
| 2024-11-18 | 6.71 | 6.79 | 6.52 | 6.6 | -1.93% | 48,534 | 32,256,365 |
| 2024-11-15 | 6.8 | 6.92 | 6.71 | 6.73 | -1.03% | 44,265 | 30,138,746 |
| 2024-11-14 | 7.01 | 7.07 | 6.76 | 6.8 | -3% | 52,401 | 36,038,639 |
| 2024-11-13 | 6.99 | 7.1 | 6.87 | 7.01 | -0.14% | 59,452 | 41,416,563 |
| 2024-11-12 | 7.12 | 7.12 | 6.96 | 7.02 | -1.4% | 74,983 | 52,723,278 |
| 2024-11-11 | 7.03 | 7.2 | 6.98 | 7.12 | +0.42% | 110,145 | 77,963,003 |
| 2024-11-08 | 7.08 | 7.3 | 6.83 | 7.09 | +4.11% | 196,032 | 138,116,700 |
| 2024-11-07 | 6.63 | 6.81 | 6.62 | 6.81 | +1.95% | 83,138 | 56,005,532 |
| 2024-11-06 | 6.61 | 6.8 | 6.5 | 6.68 | +1.52% | 90,151 | 59,768,988 |
| 2024-11-05 | 6.66 | 6.78 | 6.5 | 6.58 | +1.7% | 75,385 | 49,627,485 |
| 2024-11-04 | 6.3 | 6.49 | 6.22 | 6.47 | +4.19% | 66,926 | 42,710,025 |
| 2024-11-01 | 6.42 | 6.47 | 6.18 | 6.21 | -2.66% | 71,389 | 44,853,296 |
| 2024-10-31 | 6.39 | 6.45 | 6.32 | 6.38 | +0.31% | 55,536 | 35,390,335 |
| 2024-10-30 | 6.47 | 6.53 | 6.27 | 6.36 | -1.7% | 55,107 | 35,235,861 |
| 2024-10-29 | 6.6 | 6.65 | 6.43 | 6.47 | -1.82% | 59,590 | 38,848,467 |
| 2024-10-28 | 6.42 | 6.62 | 6.42 | 6.59 | +2.81% | 60,959 | 39,828,901 |
| 2024-10-25 | 6.46 | 6.65 | 6.38 | 6.41 | +0.63% | 67,205 | 43,367,604 |
| 2024-10-24 | 6.25 | 6.47 | 6.14 | 6.37 | +2.08% | 74,076 | 46,705,198 |
| 2024-10-23 | 6.17 | 6.32 | 6.11 | 6.24 | +1.13% | 59,132 | 36,913,369 |
| 2024-10-22 | 6.05 | 6.2 | 6.01 | 6.17 | +1.98% | 49,337 | 30,211,730 |
| 2024-10-21 | 6.05 | 6.12 | 6.02 | 6.05 | +0.33% | 56,522 | 34,322,104 |
| 2024-10-18 | 5.88 | 6.12 | 5.86 | 6.03 | +2.03% | 51,601 | 30,905,774 |
| 2024-10-17 | 6.05 | 6.13 | 5.9 | 5.91 | -2.15% | 49,149 | 29,486,200 |
| 2024-10-16 | 6.01 | 6.15 | 5.97 | 6.04 | -0.98% | 40,895 | 24,800,234 |
| 2024-10-15 | 6.2 | 6.34 | 6.08 | 6.1 | -1.45% | 54,902 | 33,967,226 |
| 2024-10-14 | 6.15 | 6.28 | 6.07 | 6.19 | +2.31% | 64,116 | 39,575,501 |
| 2024-10-11 | 6.18 | 6.4 | 6.03 | 6.05 | -3.04% | 76,472 | 47,443,912 |
| 2024-10-10 | 6.3 | 6.42 | 6.05 | 6.24 | -0.95% | 74,581 | 46,552,796 |
| 2024-10-09 | 6.9 | 6.9 | 6.3 | 6.3 | -10% | 106,399 | 69,134,167 |
| 2024-10-08 | 7.26 | 7.27 | 6.6 | 7 | +5.9% | 154,753 | 107,132,492 |
| 2024-09-30 | 6.31 | 6.63 | 6.21 | 6.61 | +9.08% | 136,463 | 87,796,144 |
| 2024-09-27 | 5.97 | 6.06 | 5.83 | 6.06 | +5.57% | 42,220 | 25,051,710 |
| 2024-09-26 | 5.58 | 5.74 | 5.5 | 5.74 | +3.24% | 41,193 | 23,254,609 |
| 2024-09-25 | 5.52 | 5.72 | 5.52 | 5.56 | +1.83% | 54,328 | 30,551,423 |
| 2024-09-24 | 5.34 | 5.47 | 5.26 | 5.46 | +3.8% | 46,882 | 25,240,556 |
| 2024-09-23 | 5.37 | 5.37 | 5.2 | 5.26 | -0.94% | 30,982 | 16,310,265 |
| 2024-09-20 | 5.47 | 5.47 | 5.29 | 5.31 | -2.03% | 24,572 | 13,122,186 |
| 2024-09-19 | 5.37 | 5.49 | 5.32 | 5.42 | +1.88% | 35,194 | 19,085,629 |
| 2024-09-18 | 5.41 | 5.44 | 5.24 | 5.32 | -0.75% | 33,978 | 18,040,877 |
| 2024-09-13 | 5.51 | 5.54 | 5.34 | 5.36 | -3.07% | 25,822 | 13,990,577 |
| 2024-09-12 | 5.56 | 5.69 | 5.5 | 5.53 | -0.54% | 25,778 | 14,417,298 |
| 2024-09-11 | 5.54 | 5.62 | 5.54 | 5.56 | -0.36% | 17,619 | 9,840,471 |
| 2024-09-10 | 5.66 | 5.7 | 5.51 | 5.58 | -1.24% | 30,401 | 16,943,822 |
| 2024-09-09 | 5.63 | 5.83 | 5.61 | 5.65 | -1.22% | 18,524 | 10,503,515 |
| 2024-09-06 | 5.87 | 5.94 | 5.69 | 5.72 | -2.56% | 20,397 | 11,770,873 |
| 2024-09-05 | 5.86 | 5.89 | 5.82 | 5.87 | +0.86% | 12,030 | 7,041,884 |
| 2024-09-04 | 5.95 | 5.95 | 5.8 | 5.82 | -1.02% | 17,243 | 10,098,086 |
| 2024-09-03 | 5.92 | 5.96 | 5.82 | 5.88 | +0.17% | 17,857 | 10,515,336 |
| 2024-09-02 | 5.99 | 6.15 | 5.86 | 5.87 | -2% | 23,052 | 13,726,028 |
| 2024-08-30 | 5.88 | 6.09 | 5.85 | 5.99 | +1.87% | 27,239 | 16,309,494 |
| 2024-08-29 | 5.78 | 5.89 | 5.74 | 5.88 | +1.55% | 20,672 | 12,047,813 |
| 2024-08-28 | 5.75 | 5.86 | 5.71 | 5.79 | +0.52% | 15,374 | 8,909,529 |
| 2024-08-27 | 5.75 | 5.83 | 5.71 | 5.76 | -0.69% | 13,495 | 7,755,025 |
| 2024-08-26 | 5.9 | 5.9 | 5.75 | 5.8 | -0.51% | 20,076 | 11,658,827 |
| 2024-08-23 | 6.16 | 6.16 | 5.78 | 5.83 | -5.05% | 45,213 | 26,744,799 |
| 2024-08-22 | 6.03 | 6.16 | 6.03 | 6.14 | +1.15% | 17,755 | 10,863,016 |
| 2024-08-21 | 6.17 | 6.18 | 6.02 | 6.07 | -1.3% | 20,735 | 12,617,650 |
| 2024-08-20 | 6.41 | 6.42 | 6.13 | 6.15 | -4.35% | 34,028 | 21,204,325 |
| 2024-08-19 | 6.41 | 6.47 | 6.35 | 6.43 | +0.78% | 15,055 | 9,676,421 |
| 2024-08-16 | 6.46 | 6.46 | 6.35 | 6.38 | -0.62% | 13,280 | 8,477,536 |
| 2024-08-15 | 6.4 | 6.47 | 6.3 | 6.42 | +0.47% | 20,452 | 13,054,569 |
| 2024-08-14 | 6.46 | 6.46 | 6.35 | 6.39 | 0% | 10,427 | 6,661,275 |
| 2024-08-13 | 6.41 | 6.45 | 6.32 | 6.39 | -0.31% | 16,188 | 10,297,538 |
| 2024-08-12 | 6.44 | 6.49 | 6.37 | 6.41 | -0.62% | 12,396 | 7,961,715 |
| 2024-08-09 | 6.6 | 6.61 | 6.45 | 6.45 | -1.23% | 17,907 | 11,641,667 |
| 2024-08-08 | 6.6 | 6.6 | 6.42 | 6.53 | -0.46% | 22,061 | 14,346,916 |
| 2024-08-07 | 6.72 | 6.76 | 6.55 | 6.56 | -2.53% | 31,790 | 21,128,868 |
| 2024-08-06 | 6.61 | 6.76 | 6.52 | 6.73 | +3.06% | 38,992 | 25,746,750 |
| 2024-08-05 | 6.65 | 6.81 | 6.53 | 6.53 | -3.12% | 38,267 | 25,603,818 |
| 2024-08-02 | 6.79 | 6.88 | 6.66 | 6.74 | -2.6% | 58,050 | 39,355,497 |
| 2024-08-01 | 6.67 | 7.09 | 6.66 | 6.92 | +2.67% | 80,795 | 55,739,159 |
| 2024-07-31 | 6.63 | 6.85 | 6.59 | 6.74 | +1.81% | 37,635 | 25,320,774 |
| 2024-07-30 | 6.68 | 6.69 | 6.57 | 6.62 | -0.3% | 13,882 | 9,214,790 |
| 2024-07-29 | 6.68 | 6.71 | 6.6 | 6.64 | -0.6% | 20,732 | 13,772,605 |
| 2024-07-26 | 6.51 | 6.68 | 6.51 | 6.68 | +2.61% | 18,835 | 12,458,052 |
| 2024-07-25 | 6.38 | 6.55 | 6.37 | 6.51 | +0.77% | 15,316 | 9,921,034 |
| 2024-07-24 | 6.47 | 6.56 | 6.39 | 6.46 | -1.22% | 25,619 | 16,543,345 |
| 2024-07-23 | 6.6 | 6.78 | 6.51 | 6.54 | -1.51% | 33,059 | 21,940,245 |
| 2024-07-22 | 6.79 | 6.81 | 6.57 | 6.64 | -2.35% | 40,295 | 26,885,541 |
| 2024-07-19 | 6.51 | 6.87 | 6.43 | 6.8 | +3.82% | 53,818 | 35,958,808 |
| 2024-07-18 | 6.48 | 6.58 | 6.42 | 6.55 | -0.3% | 12,192 | 7,922,835 |
| 2024-07-17 | 6.6 | 6.62 | 6.5 | 6.57 | -0.45% | 12,031 | 7,887,173 |
| 2024-07-16 | 6.63 | 6.76 | 6.56 | 6.6 | -0.45% | 17,459 | 11,565,940 |
| 2024-07-15 | 6.64 | 6.68 | 6.56 | 6.63 | -1.04% | 17,875 | 11,834,017 |
| 2024-07-12 | 6.7 | 6.82 | 6.6 | 6.7 | +0.45% | 31,153 | 20,833,845 |
| 2024-07-11 | 6.72 | 6.79 | 6.6 | 6.67 | +1.06% | 18,576 | 12,407,614 |
| 2024-07-10 | 6.59 | 6.72 | 6.5 | 6.6 | +0.15% | 18,725 | 12,418,137 |
| 2024-07-09 | 6.45 | 6.6 | 6.3 | 6.59 | +2.81% | 26,255 | 16,965,455 |
| 2024-07-08 | 6.61 | 6.75 | 6.4 | 6.41 | -3.75% | 26,081 | 16,870,066 |
| 2024-07-05 | 6.52 | 6.69 | 6.46 | 6.66 | +1.22% | 16,055 | 10,583,535 |
| 2024-07-04 | 6.61 | 6.74 | 6.56 | 6.58 | -0.6% | 29,223 | 19,395,597 |
| 2024-07-03 | 6.78 | 6.81 | 6.61 | 6.62 | -2.22% | 22,520 | 15,041,661 |
| 2024-07-02 | 6.92 | 6.97 | 6.76 | 6.77 | -2.17% | 20,551 | 14,020,761 |
| 2024-07-01 | 6.8 | 6.92 | 6.79 | 6.92 | +1.76% | 26,198 | 17,992,339 |
| 2024-06-28 | 6.7 | 6.85 | 6.57 | 6.8 | +2.87% | 29,502 | 19,869,035 |
| 2024-06-27 | 6.65 | 6.82 | 6.6 | 6.61 | -1.05% | 24,659 | 16,514,925 |
| 2024-06-26 | 6.39 | 6.69 | 6.37 | 6.68 | +3.57% | 31,436 | 20,596,207 |
| 2024-06-25 | 6.35 | 6.48 | 6.3 | 6.45 | +1.42% | 31,381 | 20,180,290 |
| 2024-06-24 | 6.48 | 6.63 | 6.25 | 6.36 | -5.22% | 59,030 | 37,852,575 |
| 2024-06-21 | 6.84 | 6.89 | 6.66 | 6.71 | -3.17% | 44,098 | 29,903,158 |
| 2024-06-20 | 7.34 | 7.37 | 6.63 | 6.93 | -5.84% | 97,946 | 68,033,752 |
| 2024-06-19 | 7.56 | 7.56 | 7.32 | 7.36 | -2.65% | 60,388 | 44,598,208 |
| 2024-06-18 | 7.59 | 7.6 | 7.46 | 7.56 | -0.53% | 47,172 | 35,549,829 |
| 2024-06-17 | 7.51 | 7.65 | 7.44 | 7.6 | +1.47% | 71,479 | 54,067,595 |
| 2024-06-14 | 7.49 | 7.52 | 7.32 | 7.49 | +0.4% | 47,647 | 35,347,524 |
| 2024-06-13 | 7.63 | 7.64 | 7.45 | 7.46 | -2.23% | 62,524 | 46,925,613 |
| 2024-06-12 | 7.47 | 7.71 | 7.4 | 7.63 | +0.79% | 96,576 | 73,165,307 |
| 2024-06-11 | 7.45 | 7.6 | 7.3 | 7.57 | -0.66% | 112,004 | 83,192,371 |
| 2024-06-07 | 7.7 | 7.94 | 7.57 | 7.62 | 0% | 197,927 | 152,861,835 |
| 2024-06-06 | 7.29 | 7.62 | 7.15 | 7.62 | +9.96% | 198,217 | 149,409,995 |
| 2024-06-05 | 6.88 | 7.1 | 6.85 | 6.93 | +0.58% | 38,457 | 26,922,258 |
| 2024-06-04 | 6.92 | 6.93 | 6.74 | 6.89 | -1.01% | 30,156 | 20,650,384 |
| 2024-06-03 | 7.16 | 7.19 | 6.88 | 6.96 | -2.79% | 34,770 | 24,409,055 |
| 2024-05-31 | 7.19 | 7.22 | 7.15 | 7.16 | -0.42% | 18,751 | 13,448,716 |
| 2024-05-30 | 7.25 | 7.32 | 7.18 | 7.19 | -0.55% | 27,405 | 19,883,087 |
| 2024-05-29 | 7.17 | 7.28 | 7.14 | 7.23 | +0.84% | 21,116 | 15,246,644 |
| 2024-05-28 | 7.27 | 7.28 | 7.15 | 7.17 | -1.24% | 15,341 | 11,029,656 |
| 2024-05-27 | 7.21 | 7.26 | 7.1 | 7.26 | +0.83% | 21,461 | 15,404,574 |
| 2024-05-24 | 7.22 | 7.26 | 7.17 | 7.2 | -0.96% | 20,503 | 14,782,026 |
| 2024-05-23 | 7.29 | 7.29 | 7.17 | 7.27 | -0.14% | 27,789 | 20,072,273 |
| 2024-05-22 | 7.28 | 7.38 | 7.2 | 7.28 | 0% | 44,510 | 32,400,244 |
| 2024-05-21 | 7.4 | 7.42 | 7.24 | 7.28 | -1.75% | 34,611 | 25,269,749 |
| 2024-05-20 | 7.55 | 7.55 | 7.32 | 7.41 | -1.46% | 71,868 | 53,148,600 |
| 2024-05-17 | 7.49 | 7.53 | 7.35 | 7.52 | +0.53% | 69,516 | 51,590,027 |
| 2024-05-16 | 7.59 | 7.61 | 7.44 | 7.48 | -0.66% | 51,375 | 38,592,580 |
| 2024-05-15 | 7.66 | 7.84 | 7.49 | 7.53 | -2.71% | 71,744 | 54,696,420 |
| 2024-05-14 | 8.01 | 8.01 | 7.55 | 7.74 | -4.8% | 128,743 | 98,964,876 |
| 2024-05-13 | 7.99 | 8.31 | 7.93 | 8.13 | +0.37% | 41,622 | 33,826,589 |
| 2024-05-10 | 8.15 | 8.2 | 7.9 | 8.1 | -0.86% | 45,797 | 36,614,584 |
| 2024-05-09 | 8.11 | 8.42 | 8.11 | 8.17 | 0% | 53,407 | 44,028,548 |
| 2024-05-08 | 8.32 | 8.45 | 8.15 | 8.17 | -31.46% | 53,326 | 44,130,410 |
| 2024-05-07 | 12.03 | 12.15 | 11.86 | 11.92 | -2.13% | 39,338 | 47,213,177 |
| 2024-05-06 | 12.64 | 12.74 | 11.91 | 12.18 | +1.16% | 63,311 | 77,227,655 |
| 2024-04-30 | 11.95 | 12.09 | 11.75 | 12.04 | +1.18% | 37,289 | 44,577,864 |
| 2024-04-29 | 11.96 | 12.1 | 11.63 | 11.9 | +2.41% | 46,258 | 55,047,712 |
| 2024-04-26 | 11.71 | 11.74 | 11.5 | 11.62 | -1.53% | 34,130 | 39,625,106 |
| 2024-04-25 | 11.44 | 11.9 | 11.23 | 11.8 | +3.15% | 45,803 | 52,995,998 |
| 2024-04-24 | 11.49 | 11.67 | 11.13 | 11.44 | -0.44% | 37,861 | 43,187,318 |
| 2024-04-23 | 11.22 | 11.7 | 11.2 | 11.49 | -3.36% | 56,564 | 64,364,819 |
| 2024-04-22 | 11.97 | 12.45 | 11.66 | 11.89 | +1.28% | 114,300 | 137,156,818 |
| 2024-04-19 | 10.71 | 11.74 | 10.71 | 11.74 | +10.03% | 25,816 | 29,937,965 |
| 2024-04-18 | 10.6 | 11.09 | 10.29 | 10.67 | +1.04% | 29,402 | 31,403,280 |
| 2024-04-17 | 10.1 | 10.83 | 10.1 | 10.56 | +2.72% | 37,843 | 39,985,856 |
| 2024-04-16 | 11.34 | 11.34 | 10.28 | 10.28 | -9.98% | 53,852 | 57,259,251 |
| 2024-04-15 | 10.98 | 11.5 | 10.65 | 11.42 | +2.88% | 69,477 | 77,418,831 |
| 2024-04-12 | 12.44 | 12.44 | 10.95 | 11.1 | -2.8% | 101,232 | 116,921,735 |
| 2024-04-11 | 10.36 | 11.42 | 10.25 | 11.42 | +10.02% | 41,060 | 44,999,099 |
| 2024-04-10 | 10.6 | 10.64 | 10.29 | 10.38 | -2.26% | 13,861 | 14,456,682 |
| 2024-04-09 | 10.47 | 10.68 | 10.44 | 10.62 | +1.43% | 13,176 | 13,919,067 |
| 2024-04-08 | 10.75 | 10.75 | 10.45 | 10.47 | -2.7% | 17,279 | 18,300,969 |
| 2024-04-03 | 10.86 | 10.88 | 10.53 | 10.76 | -0.74% | 18,557 | 19,827,785 |
| 2024-04-02 | 10.48 | 10.84 | 10.48 | 10.84 | +2.26% | 21,383 | 22,924,106 |
| 2024-04-01 | 10.59 | 10.68 | 10.45 | 10.6 | +0.28% | 22,713 | 23,928,100 |
| 2024-03-29 | 10.64 | 10.66 | 10.34 | 10.57 | +1.34% | 21,386 | 22,425,189 |
| 2024-03-28 | 10.53 | 10.64 | 10.36 | 10.43 | -0.86% | 19,779 | 20,742,113 |
| 2024-03-27 | 10.65 | 10.74 | 10.49 | 10.52 | -1.22% | 16,694 | 17,714,959 |
| 2024-03-26 | 10.4 | 10.67 | 10.32 | 10.65 | +2.4% | 13,569 | 14,218,422 |
| 2024-03-25 | 10.57 | 10.78 | 10.36 | 10.4 | -2.53% | 15,847 | 16,736,559 |
| 2024-03-22 | 10.77 | 10.91 | 10.62 | 10.67 | -2.02% | 16,136 | 17,280,556 |
| 2024-03-21 | 10.67 | 10.94 | 10.65 | 10.89 | +1.78% | 19,232 | 20,782,140 |
| 2024-03-20 | 10.64 | 10.82 | 10.63 | 10.7 | +0.38% | 16,485 | 17,663,922 |
| 2024-03-19 | 10.64 | 10.86 | 10.57 | 10.66 | +0.19% | 19,717 | 21,096,077 |
| 2024-03-18 | 10.36 | 10.65 | 10.22 | 10.64 | +3.5% | 19,924 | 20,907,966 |
| 2024-03-15 | 10.08 | 10.31 | 10.05 | 10.28 | +1.18% | 15,068 | 15,392,949 |
| 2024-03-14 | 10.14 | 10.3 | 10.02 | 10.16 | -0.49% | 16,008 | 16,256,271 |
| 2024-03-13 | 10.38 | 10.5 | 10.18 | 10.21 | -2.48% | 21,664 | 22,296,668 |
| 2024-03-12 | 10.24 | 10.57 | 10.05 | 10.47 | +1.75% | 30,426 | 31,308,622 |
| 2024-03-11 | 10 | 10.39 | 10 | 10.29 | +2.9% | 23,001 | 23,525,078 |
| 2024-03-08 | 9.99 | 10.12 | 9.81 | 10 | -0.7% | 23,434 | 23,308,243 |
| 2024-03-07 | 9.82 | 10.2 | 9.77 | 10.07 | +4.14% | 34,811 | 34,955,198 |
| 2024-03-06 | 9.69 | 9.82 | 9.51 | 9.67 | +0.62% | 10,560 | 10,243,778 |
| 2024-03-05 | 9.92 | 9.97 | 9.58 | 9.61 | -3.32% | 14,612 | 14,173,943 |
| 2024-03-04 | 9.68 | 9.97 | 9.62 | 9.94 | +2.69% | 19,007 | 18,618,468 |
| 2024-03-01 | 9.54 | 9.7 | 9.54 | 9.68 | +1.68% | 20,642 | 19,895,381 |
| 2024-02-29 | 9.17 | 9.57 | 9.17 | 9.52 | +3.03% | 21,974 | 20,702,498 |
| 2024-02-28 | 10.15 | 10.36 | 9.2 | 9.24 | -8.7% | 33,461 | 32,530,642 |
| 2024-02-27 | 9.89 | 10.16 | 9.71 | 10.12 | +2.95% | 16,982 | 17,083,526 |
| 2024-02-26 | 10.01 | 10.17 | 9.66 | 9.83 | +2.72% | 30,391 | 30,010,743 |
| 2024-02-23 | 9.43 | 9.64 | 9.28 | 9.57 | +2.24% | 17,320 | 16,356,978 |
| 2024-02-22 | 9.24 | 9.47 | 9.13 | 9.36 | +1.19% | 15,552 | 14,418,486 |
| 2024-02-21 | 9.1 | 9.59 | 9.02 | 9.25 | +1.31% | 23,476 | 22,063,461 |
| 2024-02-20 | 9 | 9.15 | 8.81 | 9.13 | +0.77% | 15,570 | 14,072,398 |
| 2024-02-19 | 8.65 | 9.2 | 8.65 | 9.06 | +4.74% | 32,935 | 29,759,468 |
| 2024-02-08 | 8.4 | 9.12 | 8.09 | 8.65 | +1.76% | 40,417 | 34,632,909 |
| 2024-02-07 | 7.8 | 8.52 | 7.33 | 8.5 | +5.99% | 56,388 | 43,642,250 |
| 2024-02-06 | 7.56 | 8.45 | 7.56 | 8.02 | -4.52% | 57,889 | 45,304,019 |
| 2024-02-05 | 9.24 | 9.24 | 8.4 | 8.4 | -9.97% | 36,963 | 31,370,228 |
| 2024-02-02 | 9.95 | 10.25 | 9.01 | 9.33 | -5.76% | 38,054 | 36,530,124 |
| 2024-02-01 | 10.4 | 10.4 | 9.38 | 9.9 | -1.88% | 38,024 | 37,292,917 |
| 2024-01-31 | 10.8 | 10.91 | 10.07 | 10.09 | -6.57% | 34,284 | 35,711,862 |
| 2024-01-30 | 11.15 | 11.39 | 10.8 | 10.8 | -4.17% | 20,878 | 22,988,697 |
| 2024-01-29 | 11.69 | 11.97 | 11.14 | 11.27 | -4.41% | 27,309 | 31,256,998 |
| 2024-01-26 | 12 | 12.26 | 11.71 | 11.79 | +0.51% | 29,917 | 35,698,047 |
| 2024-01-25 | 11.03 | 11.78 | 10.97 | 11.73 | +6.73% | 29,819 | 34,048,803 |
| 2024-01-24 | 11.28 | 11.38 | 10.66 | 10.99 | -2.57% | 33,127 | 36,428,541 |
| 2024-01-23 | 11.41 | 11.42 | 11.08 | 11.28 | -0.18% | 42,215 | 47,482,973 |
| 2024-01-22 | 12.18 | 12.18 | 11.24 | 11.3 | -6.07% | 28,374 | 33,262,235 |
| 2024-01-19 | 12.25 | 12.34 | 12.03 | 12.03 | -2.04% | 16,657 | 20,283,417 |
| 2024-01-18 | 12.44 | 12.51 | 11.83 | 12.28 | -1.92% | 33,013 | 40,067,381 |
| 2024-01-17 | 12.73 | 12.81 | 12.45 | 12.52 | -1.73% | 31,613 | 40,067,382 |
| 2024-01-16 | 12.8 | 12.99 | 12.54 | 12.74 | -0.7% | 42,730 | 54,255,529 |
| 2024-01-15 | 12.85 | 13.09 | 12.73 | 12.83 | -0.54% | 36,747 | 47,188,877 |
| 2024-01-12 | 13.04 | 13.04 | 12.81 | 12.9 | -1.07% | 33,744 | 43,541,213 |
| 2024-01-11 | 12.72 | 13.06 | 12.63 | 13.04 | +3% | 45,964 | 59,490,679 |
| 2024-01-10 | 12.47 | 12.85 | 12.37 | 12.66 | +1.52% | 33,592 | 42,433,475 |
| 2024-01-09 | 12.65 | 12.8 | 12.38 | 12.47 | +1.46% | 22,865 | 28,677,884 |
| 2024-01-08 | 12.41 | 12.44 | 12.28 | 12.29 | -0.97% | 19,760 | 24,386,622 |
| 2024-01-05 | 12.47 | 12.72 | 12.37 | 12.41 | -0.48% | 26,679 | 33,427,992 |
| 2024-01-04 | 12.34 | 12.49 | 12.33 | 12.47 | +0.48% | 18,252 | 22,666,756 |
| 2024-01-03 | 12.32 | 12.59 | 12.29 | 12.41 | +0.81% | 25,918 | 32,156,656 |
| 2024-01-02 | 12.25 | 12.4 | 12.08 | 12.31 | +0.49% | 24,378 | 29,882,515 |
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：