股票概览
8.6
-0.46%
-0.04
8.63
开盘价
8.69
最高价
8.53
最低价
69,794
成交量
数据更新至: 2025-03-25
技术指标
8.53
MA5 (5日均线)
8.49
MA10 (10日均线)
8.46
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 | 8.63 | 8.69 | 8.53 | 8.6 | -0.46% | 69,794 | 59,999,109 |
| 2025-03-24 | 8.36 | 8.77 | 8.36 | 8.64 | +3.1% | 202,273 | 173,853,971 |
| 2025-03-21 | 8.52 | 8.55 | 8.34 | 8.38 | -1.64% | 75,841 | 63,990,780 |
| 2025-03-20 | 8.53 | 8.54 | 8.46 | 8.52 | +0.12% | 54,356 | 46,233,933 |
| 2025-03-19 | 8.53 | 8.63 | 8.49 | 8.51 | -0.47% | 68,178 | 58,239,966 |
| 2025-03-18 | 8.53 | 8.57 | 8.48 | 8.55 | +0.47% | 64,658 | 55,192,820 |
| 2025-03-17 | 8.5 | 8.56 | 8.46 | 8.51 | +0.35% | 68,373 | 58,183,187 |
| 2025-03-14 | 8.28 | 8.5 | 8.27 | 8.48 | +2.05% | 99,913 | 84,047,916 |
| 2025-03-13 | 8.41 | 8.46 | 8.24 | 8.31 | -1.07% | 70,330 | 58,552,867 |
| 2025-03-12 | 8.31 | 8.48 | 8.29 | 8.4 | +1.2% | 100,618 | 84,315,898 |
| 2025-03-11 | 8.28 | 8.3 | 8.2 | 8.3 | -0.6% | 73,174 | 60,326,593 |
| 2025-03-10 | 8.3 | 8.44 | 8.3 | 8.35 | +0.24% | 75,337 | 63,076,522 |
| 2025-03-07 | 8.44 | 8.44 | 8.31 | 8.33 | -1.77% | 80,382 | 67,357,728 |
| 2025-03-06 | 8.44 | 8.49 | 8.33 | 8.48 | +0.59% | 99,421 | 83,725,218 |
| 2025-03-05 | 8.47 | 8.55 | 8.33 | 8.43 | -0.82% | 76,596 | 64,388,497 |
| 2025-03-04 | 8.4 | 8.51 | 8.32 | 8.5 | +0.95% | 84,380 | 70,788,673 |
| 2025-03-03 | 8.41 | 8.6 | 8.36 | 8.42 | -0.36% | 101,624 | 86,110,493 |
| 2025-02-28 | 8.63 | 8.75 | 8.42 | 8.45 | -2.65% | 154,923 | 133,269,274 |
| 2025-02-27 | 8.35 | 9.02 | 8.35 | 8.68 | +3.95% | 287,395 | 250,849,975 |
| 2025-02-26 | 8.28 | 8.36 | 8.23 | 8.35 | +0.85% | 93,065 | 77,159,185 |
| 2025-02-25 | 8.41 | 8.45 | 8.27 | 8.28 | -2.24% | 102,618 | 85,690,027 |
| 2025-02-24 | 8.56 | 8.58 | 8.42 | 8.47 | -0.82% | 97,088 | 82,426,828 |
| 2025-02-21 | 8.6 | 8.68 | 8.49 | 8.54 | -1.04% | 91,111 | 77,924,477 |
| 2025-02-20 | 8.52 | 8.82 | 8.52 | 8.63 | +1.41% | 96,593 | 83,705,791 |
| 2025-02-19 | 8.45 | 8.56 | 8.35 | 8.51 | +0.71% | 83,967 | 70,941,763 |
| 2025-02-18 | 8.68 | 8.71 | 8.43 | 8.45 | -2.76% | 101,253 | 86,823,287 |
| 2025-02-17 | 8.8 | 8.87 | 8.63 | 8.69 | -1.03% | 111,141 | 97,394,406 |
| 2025-02-14 | 8.67 | 8.89 | 8.66 | 8.78 | +1.86% | 130,959 | 115,284,725 |
| 2025-02-13 | 8.6 | 8.79 | 8.57 | 8.62 | 0% | 107,596 | 93,202,436 |
| 2025-02-12 | 8.56 | 8.71 | 8.55 | 8.62 | +0.23% | 88,629 | 76,263,777 |
| 2025-02-11 | 8.7 | 8.7 | 8.51 | 8.6 | -0.81% | 75,916 | 65,167,492 |
| 2025-02-10 | 8.44 | 8.68 | 8.41 | 8.67 | +2.97% | 110,655 | 94,768,085 |
| 2025-02-07 | 8.34 | 8.5 | 8.29 | 8.42 | +0.96% | 91,341 | 76,931,197 |
| 2025-02-06 | 8.24 | 8.35 | 8.2 | 8.34 | +1.96% | 76,900 | 63,786,154 |
| 2025-02-05 | 8.23 | 8.29 | 8.14 | 8.18 | -0.37% | 60,651 | 49,757,330 |
| 2025-01-27 | 8.3 | 8.39 | 8.18 | 8.21 | -1.08% | 50,600 | 41,858,969 |
| 2025-01-24 | 8.32 | 8.33 | 8.21 | 8.3 | 0% | 66,213 | 54,747,270 |
| 2025-01-23 | 8.47 | 8.58 | 8.3 | 8.3 | -1.54% | 76,637 | 64,681,104 |
| 2025-01-22 | 8.4 | 8.48 | 8.16 | 8.43 | -1.06% | 160,287 | 133,868,854 |
| 2025-01-21 | 8.28 | 8.6 | 8.05 | 8.52 | +2.53% | 224,975 | 188,137,811 |
| 2025-01-20 | 8.08 | 8.33 | 8.04 | 8.31 | +2.85% | 113,716 | 93,585,487 |
| 2025-01-17 | 7.97 | 8.08 | 7.85 | 8.08 | -1.22% | 84,569 | 67,759,125 |
| 2025-01-16 | 8.15 | 8.29 | 8.15 | 8.18 | +0.37% | 59,830 | 49,158,329 |
| 2025-01-15 | 8.25 | 8.25 | 8.12 | 8.15 | -1.81% | 56,445 | 46,180,812 |
| 2025-01-14 | 8.09 | 8.3 | 8.08 | 8.3 | +3.11% | 93,364 | 76,589,508 |
| 2025-01-13 | 7.84 | 8.1 | 7.78 | 8.05 | +0.88% | 74,680 | 59,439,822 |
| 2025-01-10 | 8.2 | 8.23 | 7.98 | 7.98 | -3.04% | 84,687 | 68,302,711 |
| 2025-01-09 | 8.31 | 8.31 | 8.13 | 8.23 | -1.44% | 90,573 | 74,448,668 |
| 2025-01-08 | 8.62 | 8.75 | 8.2 | 8.35 | -4.02% | 153,917 | 129,590,992 |
| 2025-01-07 | 9.04 | 9.04 | 8.51 | 8.7 | -4.4% | 165,885 | 145,268,387 |
| 2025-01-06 | 8.8 | 9.1 | 8.76 | 9.1 | +2.94% | 138,720 | 124,839,077 |
| 2025-01-03 | 8.85 | 9.06 | 8.69 | 8.84 | +0.23% | 152,061 | 135,561,774 |
| 2025-01-02 | 8.72 | 8.82 | 8.65 | 8.82 | +1.5% | 110,614 | 96,718,702 |
| 2024-12-31 | 8.69 | 8.75 | 8.55 | 8.69 | +0.35% | 96,396 | 83,537,106 |
| 2024-12-30 | 8.69 | 8.73 | 8.47 | 8.66 | -1.03% | 100,131 | 85,891,417 |
| 2024-12-27 | 8.66 | 8.84 | 8.6 | 8.75 | +1.39% | 77,229 | 67,622,580 |
| 2024-12-26 | 8.77 | 8.86 | 8.61 | 8.63 | -1.71% | 103,077 | 89,834,321 |
| 2024-12-25 | 9 | 9.05 | 8.71 | 8.78 | -2.55% | 93,629 | 82,431,788 |
| 2024-12-24 | 9.11 | 9.11 | 8.87 | 9.01 | -0.33% | 79,101 | 71,085,294 |
| 2024-12-23 | 9.54 | 9.54 | 8.98 | 9.04 | -5.24% | 141,344 | 130,341,890 |
| 2024-12-20 | 9.4 | 9.57 | 9.36 | 9.54 | +1.6% | 100,016 | 94,930,285 |
| 2024-12-19 | 9.35 | 9.42 | 9.31 | 9.39 | -0.63% | 72,162 | 67,545,594 |
| 2024-12-18 | 9.42 | 9.6 | 9.3 | 9.45 | -0.63% | 119,523 | 112,842,048 |
| 2024-12-17 | 9.64 | 9.74 | 9.45 | 9.51 | -1.25% | 118,289 | 113,230,725 |
| 2024-12-16 | 9.74 | 9.82 | 9.55 | 9.63 | -1.33% | 135,325 | 130,995,009 |
| 2024-12-13 | 9.85 | 9.95 | 9.74 | 9.76 | -1.31% | 158,988 | 156,043,884 |
| 2024-12-12 | 10.19 | 10.19 | 9.69 | 9.89 | -4.35% | 516,920 | 507,167,460 |
| 2024-12-11 | 10.23 | 10.37 | 10.14 | 10.34 | +0.78% | 106,412 | 109,217,002 |
| 2024-12-10 | 10.46 | 10.55 | 10.25 | 10.26 | -0.19% | 131,152 | 135,724,582 |
| 2024-12-09 | 10.53 | 10.59 | 10.28 | 10.28 | -2.56% | 118,266 | 122,818,492 |
| 2024-12-06 | 10.48 | 10.56 | 10.33 | 10.55 | +0.38% | 104,604 | 109,567,331 |
| 2024-12-05 | 10.5 | 10.55 | 10.28 | 10.51 | +0.96% | 119,198 | 123,792,624 |
| 2024-12-04 | 10.52 | 10.86 | 10.35 | 10.41 | -2.07% | 145,746 | 154,453,078 |
| 2024-12-03 | 11.06 | 11.06 | 10.54 | 10.63 | -3.89% | 205,547 | 220,138,781 |
| 2024-12-02 | 11 | 11.21 | 10.81 | 11.06 | +0.09% | 244,278 | 268,530,846 |
| 2024-11-29 | 10.68 | 11.33 | 10.45 | 11.05 | +2.31% | 296,183 | 320,865,797 |
| 2024-11-28 | 10.47 | 11.35 | 10.36 | 10.8 | +2.66% | 391,566 | 428,278,187 |
| 2024-11-27 | 10.32 | 10.72 | 10.15 | 10.52 | +0.67% | 252,764 | 263,028,290 |
| 2024-11-26 | 10.96 | 11.17 | 10.45 | 10.45 | -0.38% | 495,269 | 534,832,379 |
| 2024-11-25 | 9.6 | 10.49 | 9.43 | 10.49 | +9.96% | 195,251 | 197,744,169 |
| 2024-11-22 | 10.04 | 10.12 | 9.51 | 9.54 | -6.01% | 229,064 | 224,349,679 |
| 2024-11-21 | 10.28 | 10.32 | 9.97 | 10.15 | -2.22% | 340,046 | 343,518,390 |
| 2024-11-20 | 9.43 | 10.38 | 9.4 | 10.38 | +9.96% | 456,855 | 465,868,644 |
| 2024-11-19 | 9.26 | 9.45 | 9.15 | 9.44 | +2.05% | 81,123 | 75,507,502 |
| 2024-11-18 | 9.61 | 9.77 | 9.2 | 9.25 | -4.34% | 114,877 | 108,215,001 |
| 2024-11-15 | 9.37 | 9.89 | 9.34 | 9.67 | +2% | 152,501 | 147,734,878 |
| 2024-11-14 | 9.61 | 10.06 | 9.43 | 9.48 | -1.35% | 154,832 | 149,951,133 |
| 2024-11-13 | 9.58 | 9.77 | 9.36 | 9.61 | -0.1% | 87,005 | 83,206,733 |
| 2024-11-12 | 9.67 | 9.9 | 9.52 | 9.62 | -0.52% | 104,859 | 102,064,915 |
| 2024-11-11 | 9.34 | 9.68 | 9.34 | 9.67 | +2.65% | 98,305 | 94,164,137 |
| 2024-11-08 | 9.48 | 9.55 | 9.29 | 9.42 | 0% | 100,983 | 94,965,193 |
| 2024-11-07 | 9.05 | 9.42 | 9.05 | 9.42 | +2.95% | 106,769 | 99,454,675 |
| 2024-11-06 | 9.21 | 9.28 | 9.09 | 9.15 | -0.65% | 75,685 | 69,518,033 |
| 2024-11-05 | 9.17 | 9.23 | 9.03 | 9.21 | +0.55% | 94,577 | 86,568,592 |
| 2024-11-04 | 8.69 | 9.22 | 8.68 | 9.16 | +5.29% | 99,146 | 89,496,260 |
| 2024-11-01 | 9.11 | 9.13 | 8.68 | 8.7 | -4.4% | 93,478 | 82,473,524 |
| 2024-10-31 | 8.88 | 9.29 | 8.86 | 9.1 | +1.45% | 101,067 | 91,074,952 |
| 2024-10-30 | 9.08 | 9.15 | 8.88 | 8.97 | -0.88% | 51,446 | 46,301,441 |
| 2024-10-29 | 9.49 | 9.52 | 9.01 | 9.05 | -4.13% | 100,272 | 92,084,245 |
| 2024-10-28 | 9.22 | 9.44 | 9.18 | 9.44 | +2.39% | 68,257 | 63,708,985 |
| 2024-10-25 | 9.06 | 9.23 | 9.04 | 9.22 | +1.54% | 75,933 | 69,350,973 |
| 2024-10-24 | 9.19 | 9.32 | 9.02 | 9.08 | -0.44% | 75,344 | 68,641,850 |
| 2024-10-23 | 8.92 | 9.38 | 8.9 | 9.12 | +2.01% | 122,940 | 112,014,492 |
| 2024-10-22 | 8.79 | 8.96 | 8.69 | 8.94 | +2.52% | 70,356 | 62,337,089 |
| 2024-10-21 | 8.63 | 8.83 | 8.62 | 8.72 | +0.93% | 71,493 | 62,455,318 |
| 2024-10-18 | 8.44 | 8.79 | 8.43 | 8.64 | +1.89% | 71,943 | 61,857,322 |
| 2024-10-17 | 8.63 | 8.73 | 8.46 | 8.48 | -1.74% | 62,816 | 53,894,744 |
| 2024-10-16 | 8.52 | 8.73 | 8.5 | 8.63 | -0.35% | 51,300 | 44,279,644 |
| 2024-10-15 | 8.72 | 8.84 | 8.65 | 8.66 | -1.25% | 56,681 | 49,589,828 |
| 2024-10-14 | 8.72 | 8.82 | 8.5 | 8.77 | +1.04% | 63,314 | 55,010,095 |
| 2024-10-11 | 8.88 | 9.06 | 8.58 | 8.68 | -3.98% | 77,327 | 67,872,307 |
| 2024-10-10 | 9.18 | 9.39 | 8.93 | 9.04 | -1.95% | 99,830 | 91,225,738 |
| 2024-10-09 | 10 | 10 | 9.22 | 9.22 | -9.96% | 135,315 | 128,518,008 |
| 2024-10-08 | 10.65 | 10.65 | 9.6 | 10.24 | +5.79% | 213,997 | 217,067,517 |
| 2024-09-30 | 9.08 | 9.68 | 8.95 | 9.68 | +10% | 183,567 | 172,053,891 |
| 2024-09-27 | 8.44 | 8.82 | 8.4 | 8.8 | +5.77% | 80,420 | 69,241,657 |
| 2024-09-26 | 7.97 | 8.33 | 7.86 | 8.32 | +4.39% | 66,477 | 53,857,720 |
| 2024-09-25 | 7.78 | 8.23 | 7.78 | 7.97 | +2.57% | 84,826 | 68,145,168 |
| 2024-09-24 | 7.49 | 7.77 | 7.39 | 7.77 | +3.88% | 58,172 | 44,215,041 |
| 2024-09-23 | 7.44 | 7.63 | 7.38 | 7.48 | +0.94% | 40,284 | 30,288,419 |
| 2024-09-20 | 7.73 | 7.76 | 7.39 | 7.41 | -3.26% | 75,061 | 56,101,677 |
| 2024-09-19 | 7.5 | 7.89 | 7.43 | 7.66 | +3.65% | 101,922 | 78,555,909 |
| 2024-09-18 | 7.81 | 7.97 | 7.32 | 7.39 | -6.93% | 90,348 | 67,881,849 |
| 2024-09-13 | 8.13 | 8.14 | 7.94 | 7.94 | -1.98% | 22,684 | 18,168,939 |
| 2024-09-12 | 8.12 | 8.32 | 8.08 | 8.1 | -0.25% | 20,185 | 16,523,921 |
| 2024-09-11 | 8.18 | 8.23 | 8.06 | 8.12 | -0.49% | 22,667 | 18,476,573 |
| 2024-09-10 | 8.19 | 8.25 | 8 | 8.16 | -0.24% | 28,511 | 23,081,593 |
| 2024-09-09 | 8.17 | 8.34 | 8.11 | 8.18 | -0.49% | 28,263 | 23,214,086 |
| 2024-09-06 | 8.43 | 8.49 | 8.22 | 8.22 | -2.49% | 22,637 | 18,758,606 |
| 2024-09-05 | 8.31 | 8.53 | 8.3 | 8.43 | +1.32% | 24,344 | 20,525,858 |
| 2024-09-04 | 8.2 | 8.42 | 8.2 | 8.32 | -0.36% | 23,197 | 19,347,664 |
| 2024-09-03 | 8.29 | 8.48 | 8.23 | 8.35 | +1.09% | 28,067 | 23,474,744 |
| 2024-09-02 | 8.42 | 8.48 | 8.24 | 8.26 | -1.9% | 31,482 | 26,345,663 |
| 2024-08-30 | 8.25 | 8.59 | 8.21 | 8.42 | +1.81% | 41,199 | 34,757,282 |
| 2024-08-29 | 8.09 | 8.29 | 8.06 | 8.27 | +1.72% | 32,686 | 26,854,171 |
| 2024-08-28 | 8.09 | 8.25 | 7.93 | 8.13 | +0.12% | 33,036 | 26,781,777 |
| 2024-08-27 | 7.96 | 8.21 | 7.94 | 8.12 | +1.63% | 47,005 | 38,101,233 |
| 2024-08-26 | 7.91 | 8.08 | 7.84 | 7.99 | +1.27% | 46,916 | 37,435,151 |
| 2024-08-23 | 8.3 | 8.37 | 7.84 | 7.89 | -5.85% | 83,777 | 66,744,128 |
| 2024-08-22 | 8.65 | 8.72 | 8.34 | 8.38 | -3.01% | 38,917 | 33,023,041 |
| 2024-08-21 | 8.82 | 8.82 | 8.6 | 8.64 | -1.93% | 27,587 | 24,016,362 |
| 2024-08-20 | 8.99 | 9.04 | 8.78 | 8.81 | -2.65% | 31,130 | 27,629,739 |
| 2024-08-19 | 9.2 | 9.25 | 9.01 | 9.05 | -1.63% | 27,626 | 25,124,145 |
| 2024-08-16 | 9.06 | 9.23 | 8.97 | 9.2 | +1.55% | 38,525 | 35,148,620 |
| 2024-08-15 | 9.15 | 9.2 | 9 | 9.06 | -0.98% | 40,119 | 36,484,973 |
| 2024-08-14 | 9.25 | 9.3 | 9.1 | 9.15 | -1.4% | 26,227 | 24,019,011 |
| 2024-08-13 | 9.3 | 9.33 | 9.17 | 9.28 | -0.54% | 26,942 | 24,919,165 |
| 2024-08-12 | 9.29 | 9.46 | 9.22 | 9.33 | +0.76% | 28,897 | 27,014,363 |
| 2024-08-09 | 9.54 | 9.57 | 9.26 | 9.26 | -2.32% | 35,605 | 33,367,031 |
| 2024-08-08 | 9.42 | 9.6 | 9.42 | 9.48 | +0.32% | 42,036 | 40,049,966 |
| 2024-08-07 | 9.51 | 9.55 | 9.33 | 9.45 | -0.84% | 28,186 | 26,567,590 |
| 2024-08-06 | 9.31 | 9.54 | 9.28 | 9.53 | +3.03% | 44,967 | 42,281,859 |
| 2024-08-05 | 9.34 | 9.6 | 9.23 | 9.25 | -1.6% | 48,872 | 46,073,464 |
| 2024-08-02 | 9.26 | 9.68 | 9.22 | 9.4 | +0.53% | 55,792 | 53,066,772 |
| 2024-08-01 | 9.25 | 9.51 | 9.25 | 9.35 | +0.32% | 34,288 | 32,194,829 |
| 2024-07-31 | 8.86 | 9.32 | 8.79 | 9.32 | +5.31% | 54,846 | 50,233,567 |
| 2024-07-30 | 8.85 | 8.96 | 8.79 | 8.85 | -0.78% | 24,251 | 21,502,535 |
| 2024-07-29 | 8.97 | 8.98 | 8.79 | 8.92 | -0.56% | 22,200 | 19,730,336 |
| 2024-07-26 | 8.97 | 9.05 | 8.9 | 8.97 | +0.79% | 20,079 | 18,039,128 |
| 2024-07-25 | 8.88 | 9.06 | 8.76 | 8.9 | +0.23% | 21,889 | 19,534,919 |
| 2024-07-24 | 8.94 | 9.11 | 8.87 | 8.88 | -1.99% | 34,862 | 31,255,354 |
| 2024-07-23 | 9.43 | 9.48 | 9.06 | 9.06 | -3.92% | 44,890 | 41,305,101 |
| 2024-07-22 | 9.41 | 9.55 | 9.28 | 9.43 | +0.21% | 23,174 | 21,824,880 |
| 2024-07-19 | 9.29 | 9.49 | 9.2 | 9.41 | +1.29% | 30,943 | 29,060,679 |
| 2024-07-18 | 9.32 | 9.35 | 9.16 | 9.29 | -1.06% | 24,718 | 22,884,447 |
| 2024-07-17 | 9.3 | 9.49 | 9.19 | 9.39 | +1.08% | 28,835 | 26,951,656 |
| 2024-07-16 | 9.3 | 9.38 | 9.19 | 9.29 | -0.11% | 22,749 | 21,047,271 |
| 2024-07-15 | 9.57 | 9.68 | 9.26 | 9.3 | -3.33% | 39,263 | 36,772,305 |
| 2024-07-12 | 9.6 | 9.68 | 9.51 | 9.62 | +0.31% | 35,582 | 34,218,595 |
| 2024-07-11 | 9.2 | 9.69 | 9.2 | 9.59 | +5.15% | 47,805 | 45,391,099 |
| 2024-07-10 | 9.18 | 9.32 | 9.1 | 9.12 | -0.98% | 21,959 | 20,210,383 |
| 2024-07-09 | 9.09 | 9.27 | 8.85 | 9.21 | +1.1% | 36,074 | 32,698,857 |
| 2024-07-08 | 9.44 | 9.59 | 9.06 | 9.11 | -4% | 35,124 | 32,426,259 |
| 2024-07-05 | 9.06 | 9.54 | 8.92 | 9.49 | +4.75% | 54,464 | 50,296,602 |
| 2024-07-04 | 9.3 | 9.35 | 9.02 | 9.06 | -2.48% | 43,937 | 40,210,298 |
| 2024-07-03 | 9.5 | 9.55 | 9.27 | 9.29 | -2.21% | 42,096 | 39,511,506 |
| 2024-07-02 | 9.67 | 9.68 | 9.46 | 9.5 | -1.14% | 40,336 | 38,501,779 |
| 2024-07-01 | 9.54 | 9.68 | 9.36 | 9.61 | +0.73% | 33,710 | 32,067,637 |
| 2024-06-28 | 9.72 | 9.84 | 9.39 | 9.54 | -1.85% | 28,380 | 27,479,525 |
| 2024-06-27 | 9.9 | 9.9 | 9.67 | 9.72 | -1.52% | 39,160 | 38,211,540 |
| 2024-06-26 | 9.72 | 9.91 | 9.56 | 9.87 | +1.65% | 43,231 | 42,115,608 |
| 2024-06-25 | 9.48 | 9.73 | 9.32 | 9.71 | +3.74% | 57,016 | 54,603,241 |
| 2024-06-24 | 9.65 | 9.65 | 9.3 | 9.36 | -3.51% | 49,842 | 47,043,722 |
| 2024-06-21 | 9.62 | 9.85 | 9.51 | 9.7 | +0.73% | 32,448 | 31,489,181 |
| 2024-06-20 | 9.83 | 10 | 9.58 | 9.63 | -2.03% | 35,678 | 34,836,565 |
| 2024-06-19 | 9.91 | 9.99 | 9.8 | 9.83 | -0.71% | 28,518 | 28,177,769 |
| 2024-06-18 | 10.05 | 10.1 | 9.89 | 9.9 | -1.49% | 41,495 | 41,354,649 |
| 2024-06-17 | 10.06 | 10.16 | 9.97 | 10.05 | -1.37% | 39,559 | 39,633,586 |
| 2024-06-14 | 10.09 | 10.22 | 9.98 | 10.19 | -0.59% | 43,943 | 44,379,518 |
| 2024-06-13 | 10.39 | 10.4 | 10.17 | 10.25 | -1.16% | 38,525 | 39,476,708 |
| 2024-06-12 | 10.17 | 10.51 | 10.15 | 10.37 | +1.17% | 42,228 | 43,701,156 |
| 2024-06-11 | 10.05 | 10.25 | 9.89 | 10.25 | +0.99% | 46,889 | 47,279,917 |
| 2024-06-07 | 10.49 | 10.68 | 10.03 | 10.15 | +2.53% | 91,262 | 93,513,944 |
| 2024-06-06 | 10.49 | 10.54 | 9.7 | 9.9 | -5.26% | 77,548 | 77,356,733 |
| 2024-06-05 | 10.65 | 10.68 | 10.42 | 10.45 | -1.6% | 40,791 | 42,964,385 |
| 2024-06-04 | 10.77 | 10.81 | 10.54 | 10.62 | -1.39% | 42,272 | 44,990,456 |
| 2024-06-03 | 11.22 | 11.22 | 10.63 | 10.77 | -3.49% | 58,132 | 63,039,673 |
| 2024-05-31 | 11.02 | 11.22 | 11 | 11.16 | +0.9% | 25,505 | 28,404,358 |
| 2024-05-30 | 11.19 | 11.28 | 11.03 | 11.06 | -1.07% | 32,122 | 35,727,619 |
| 2024-05-29 | 11.2 | 11.34 | 11.09 | 11.18 | +0.27% | 38,067 | 42,662,635 |
| 2024-05-28 | 11.17 | 11.25 | 10.98 | 11.15 | +0.09% | 43,497 | 48,490,952 |
| 2024-05-27 | 11.33 | 11.37 | 10.81 | 11.14 | -1.07% | 69,190 | 75,967,072 |
| 2024-05-24 | 11.45 | 11.62 | 11.22 | 11.26 | -2.26% | 57,689 | 65,558,602 |
| 2024-05-23 | 11.96 | 11.96 | 11.42 | 11.52 | -3.76% | 59,501 | 69,028,362 |
| 2024-05-22 | 12.14 | 12.24 | 11.91 | 11.97 | -1.4% | 34,296 | 41,257,482 |
| 2024-05-21 | 12.2 | 12.28 | 12 | 12.14 | -0.74% | 23,954 | 29,011,423 |
| 2024-05-20 | 12.34 | 12.43 | 12.18 | 12.23 | -0.33% | 30,802 | 37,852,734 |
| 2024-05-17 | 12.4 | 12.4 | 12.12 | 12.27 | +0.25% | 27,275 | 33,349,820 |
| 2024-05-16 | 12.4 | 12.6 | 12.21 | 12.24 | -1.29% | 35,527 | 43,917,247 |
| 2024-05-15 | 12.36 | 12.63 | 12.2 | 12.4 | +0.4% | 32,443 | 40,275,381 |
| 2024-05-14 | 12.26 | 12.54 | 12.26 | 12.35 | +0.82% | 36,196 | 44,958,711 |
| 2024-05-13 | 12.56 | 12.73 | 12.18 | 12.25 | -3.09% | 55,555 | 69,039,052 |
| 2024-05-10 | 13.02 | 13.03 | 12.62 | 12.64 | -2.62% | 43,162 | 55,118,336 |
| 2024-05-09 | 12.93 | 13.13 | 12.85 | 12.98 | +0.31% | 41,722 | 54,299,296 |
| 2024-05-08 | 12.86 | 13.05 | 12.81 | 12.94 | +0.54% | 56,822 | 73,679,327 |
| 2024-05-07 | 12.9 | 12.96 | 12.65 | 12.87 | -0.54% | 51,784 | 66,354,375 |
| 2024-05-06 | 12.85 | 13.1 | 12.62 | 12.94 | +2.94% | 75,055 | 96,818,054 |
| 2024-04-30 | 12.38 | 12.66 | 11.9 | 12.57 | +1.53% | 75,884 | 94,001,757 |
| 2024-04-29 | 11.88 | 12.45 | 11.88 | 12.38 | +4.3% | 57,034 | 70,201,276 |
| 2024-04-26 | 11.85 | 12.02 | 11.72 | 11.87 | +0.17% | 38,590 | 45,790,040 |
| 2024-04-25 | 11.7 | 12.04 | 11.69 | 11.85 | +1.11% | 47,296 | 56,173,891 |
| 2024-04-24 | 11.5 | 11.93 | 11.36 | 11.72 | +2.54% | 51,468 | 59,930,979 |
| 2024-04-23 | 11.39 | 11.54 | 11.15 | 11.43 | -0.26% | 38,841 | 44,178,851 |
| 2024-04-22 | 10.77 | 11.77 | 10.77 | 11.46 | +5.23% | 80,158 | 90,985,694 |
| 2024-04-19 | 10.86 | 11.08 | 10.76 | 10.89 | -1.27% | 44,632 | 48,723,606 |
| 2024-04-18 | 11.22 | 11.29 | 11.01 | 11.03 | -1.25% | 42,562 | 47,514,406 |
| 2024-04-17 | 11.01 | 11.47 | 10.97 | 11.17 | +2.95% | 49,034 | 54,983,844 |
| 2024-04-16 | 11.52 | 11.59 | 10.6 | 10.85 | -6.71% | 85,212 | 93,522,429 |
| 2024-04-15 | 12.11 | 12.27 | 11.4 | 11.63 | -4.44% | 68,255 | 80,371,803 |
| 2024-04-12 | 12.52 | 12.61 | 12.16 | 12.17 | -3.11% | 70,164 | 86,116,402 |
| 2024-04-11 | 12.53 | 13.01 | 12.41 | 12.56 | -1.18% | 62,147 | 79,294,346 |
| 2024-04-10 | 12.82 | 13.1 | 12.51 | 12.71 | -0.63% | 54,344 | 69,459,170 |
| 2024-04-09 | 12.53 | 12.87 | 12.4 | 12.79 | +2.48% | 45,125 | 57,192,526 |
| 2024-04-08 | 13 | 13 | 12.39 | 12.48 | -4.66% | 66,920 | 84,559,959 |
| 2024-04-03 | 12.79 | 13.22 | 12.7 | 13.09 | +2.03% | 78,541 | 102,516,218 |
| 2024-04-02 | 12.69 | 13.08 | 12.49 | 12.83 | +0.71% | 71,921 | 91,965,829 |
| 2024-04-01 | 12.04 | 12.83 | 12.03 | 12.74 | +5.81% | 81,095 | 100,992,301 |
| 2024-03-29 | 11.83 | 12.09 | 11.79 | 12.04 | +1.95% | 65,915 | 78,928,111 |
| 2024-03-28 | 11.67 | 11.93 | 11.67 | 11.81 | -1.01% | 65,464 | 77,294,724 |
| 2024-03-27 | 12.18 | 12.37 | 11.93 | 11.93 | -2.53% | 49,855 | 60,477,280 |
| 2024-03-26 | 12.01 | 12.3 | 11.96 | 12.24 | +1.58% | 58,586 | 71,047,536 |
| 2024-03-25 | 12.29 | 12.39 | 12.03 | 12.05 | -2.35% | 47,283 | 57,661,742 |
| 2024-03-22 | 12.72 | 12.77 | 12.17 | 12.34 | -2.99% | 64,201 | 79,372,180 |
| 2024-03-21 | 13.01 | 13.12 | 12.57 | 12.72 | -2.23% | 89,893 | 114,690,820 |
| 2024-03-20 | 13.19 | 13.25 | 12.9 | 13.01 | -1.36% | 59,558 | 77,588,539 |
| 2024-03-19 | 13.19 | 13.62 | 12.94 | 13.19 | +0.84% | 95,518 | 126,688,699 |
| 2024-03-18 | 12.88 | 13.19 | 12.57 | 13.08 | +1.4% | 104,639 | 135,097,383 |
| 2024-03-15 | 12.84 | 13.29 | 12.5 | 12.9 | +0.31% | 126,844 | 162,627,222 |
| 2024-03-14 | 13.29 | 13.55 | 12.72 | 12.86 | 0% | 170,652 | 222,611,545 |
| 2024-03-13 | 11.92 | 13.15 | 11.92 | 12.86 | +6.02% | 229,289 | 286,166,541 |
| 2024-03-12 | 12 | 12.59 | 11.79 | 12.13 | +5.39% | 227,605 | 276,197,969 |
| 2024-03-11 | 10.46 | 11.51 | 10.41 | 11.51 | +10.04% | 132,247 | 147,129,104 |
| 2024-03-08 | 10.25 | 10.52 | 10.22 | 10.46 | +2.05% | 40,573 | 42,195,421 |
| 2024-03-07 | 10.58 | 10.64 | 10.24 | 10.25 | -2.75% | 46,565 | 48,453,996 |
| 2024-03-06 | 10.47 | 10.6 | 10.24 | 10.54 | +0.38% | 56,318 | 58,711,700 |
| 2024-03-05 | 10.75 | 10.75 | 10.34 | 10.5 | -2.42% | 70,098 | 73,897,171 |
| 2024-03-04 | 10.37 | 10.78 | 10.26 | 10.76 | +3.96% | 110,874 | 116,499,337 |
| 2024-03-01 | 10.35 | 10.5 | 10.2 | 10.35 | +0.1% | 58,938 | 60,910,821 |
| 2024-02-29 | 10 | 10.36 | 9.89 | 10.34 | +2.78% | 69,351 | 70,738,497 |
| 2024-02-28 | 11.1 | 11.31 | 10.06 | 10.06 | -8.38% | 111,918 | 119,664,734 |
| 2024-02-27 | 10.78 | 11.07 | 10.63 | 10.98 | +1.1% | 47,340 | 51,655,763 |
| 2024-02-26 | 10.4 | 11.1 | 10.39 | 10.86 | +4.42% | 67,232 | 72,285,437 |
| 2024-02-23 | 10.31 | 10.4 | 10.15 | 10.4 | +1.46% | 52,277 | 53,755,100 |
| 2024-02-22 | 10.01 | 10.25 | 9.95 | 10.25 | +3.02% | 60,174 | 60,938,868 |
| 2024-02-21 | 9.62 | 10.3 | 9.56 | 9.95 | +1.95% | 74,862 | 74,772,362 |
| 2024-02-20 | 9.51 | 9.92 | 9.38 | 9.76 | +1.77% | 64,240 | 62,431,216 |
| 2024-02-19 | 9.23 | 10.07 | 9.15 | 9.59 | +3.79% | 143,311 | 138,022,629 |
| 2024-02-08 | 8.33 | 9.24 | 7.9 | 9.24 | +10% | 116,994 | 100,370,006 |
| 2024-02-07 | 8.56 | 8.71 | 8.23 | 8.4 | -2.33% | 111,096 | 94,386,648 |
| 2024-02-06 | 8.06 | 8.79 | 7.86 | 8.6 | +0.47% | 127,456 | 105,212,799 |
| 2024-02-05 | 9.37 | 9.44 | 8.56 | 8.56 | -9.99% | 98,711 | 86,696,489 |
| 2024-02-02 | 10 | 10.33 | 9.11 | 9.51 | -5.65% | 81,670 | 79,583,937 |
| 2024-02-01 | 10.32 | 10.38 | 9.92 | 10.08 | -2.61% | 71,156 | 72,153,116 |
| 2024-01-31 | 10.97 | 11 | 10.31 | 10.35 | -6.17% | 64,372 | 67,971,392 |
| 2024-01-30 | 11.26 | 11.36 | 10.92 | 11.03 | -2.99% | 31,433 | 35,035,831 |
| 2024-01-29 | 11.8 | 11.89 | 11.32 | 11.37 | -3.4% | 28,374 | 32,635,819 |
| 2024-01-26 | 11.9 | 12.09 | 11.7 | 11.77 | -1.18% | 49,861 | 59,357,165 |
| 2024-01-25 | 11.5 | 11.91 | 11.32 | 11.91 | +4.66% | 42,784 | 49,993,096 |
| 2024-01-24 | 11.39 | 11.6 | 10.95 | 11.38 | 0% | 46,046 | 51,730,770 |
| 2024-01-23 | 11.32 | 11.5 | 11.13 | 11.38 | -0.96% | 41,531 | 47,050,222 |
| 2024-01-22 | 12.29 | 12.33 | 11.34 | 11.49 | -7.04% | 51,470 | 60,811,589 |
| 2024-01-19 | 12.41 | 12.57 | 12.3 | 12.36 | -0.88% | 24,510 | 30,457,446 |
| 2024-01-18 | 12.49 | 12.57 | 12.07 | 12.47 | -0.16% | 35,455 | 43,598,310 |
| 2024-01-17 | 12.96 | 13.01 | 12.49 | 12.49 | -3.55% | 31,416 | 39,949,968 |
| 2024-01-16 | 13.16 | 13.16 | 12.76 | 12.95 | -0.92% | 31,509 | 40,681,930 |
| 2024-01-15 | 13 | 13.19 | 12.96 | 13.07 | -0.31% | 27,849 | 36,396,992 |
| 2024-01-12 | 13.2 | 13.42 | 13.1 | 13.11 | -1.21% | 26,442 | 34,994,478 |
| 2024-01-11 | 13.04 | 13.33 | 13.02 | 13.27 | +1.38% | 35,858 | 47,335,159 |
| 2024-01-10 | 13.28 | 13.3 | 12.95 | 13.09 | -1.28% | 37,487 | 49,259,808 |
| 2024-01-09 | 13.31 | 13.43 | 13.13 | 13.26 | 0% | 28,691 | 38,056,442 |
| 2024-01-08 | 13.63 | 13.64 | 13.23 | 13.26 | -2.79% | 31,078 | 41,724,791 |
| 2024-01-05 | 13.99 | 14 | 13.56 | 13.64 | -1.87% | 26,988 | 37,191,872 |
| 2024-01-04 | 13.96 | 14.1 | 13.88 | 13.9 | -0.79% | 27,829 | 38,813,188 |
| 2024-01-03 | 14 | 14.3 | 13.93 | 14.01 | -0.64% | 43,036 | 60,678,872 |
| 2024-01-02 | 14.08 | 14.15 | 13.88 | 14.1 | +0.14% | 37,165 | 52,174,733 |
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：