股票概览
8.59
-0.92%
-0.08
8.56
开盘价
8.72
最高价
8.45
最低价
96,683
成交量
数据更新至: 2025-03-25
技术指标
8.93
MA5 (5日均线)
9.12
MA10 (10日均线)
9.17
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 | 8.56 | 8.72 | 8.45 | 8.59 | -0.92% | 96,683 | 83,056,885 |
| 2025-03-24 | 8.95 | 9.14 | 8.36 | 8.67 | -4.09% | 283,526 | 246,532,075 |
| 2025-03-21 | 9.2 | 9.75 | 9.01 | 9.04 | -2.06% | 314,975 | 293,012,704 |
| 2025-03-20 | 9.17 | 9.5 | 9.01 | 9.23 | +1.21% | 234,539 | 217,585,647 |
| 2025-03-19 | 9.1 | 9.34 | 9.03 | 9.12 | -0.55% | 173,817 | 159,389,812 |
| 2025-03-18 | 9.12 | 9.25 | 9.09 | 9.17 | +0.55% | 138,038 | 126,479,405 |
| 2025-03-17 | 9.13 | 9.25 | 8.94 | 9.12 | -1.83% | 196,530 | 178,602,686 |
| 2025-03-14 | 9.39 | 9.41 | 9.14 | 9.29 | -1.06% | 203,098 | 187,777,114 |
| 2025-03-13 | 9.43 | 9.67 | 9.23 | 9.39 | -1.47% | 221,975 | 208,578,563 |
| 2025-03-12 | 9.29 | 9.67 | 9.22 | 9.53 | +3.7% | 325,470 | 308,775,577 |
| 2025-03-11 | 8.95 | 9.24 | 8.94 | 9.19 | +0.77% | 168,928 | 154,183,090 |
| 2025-03-10 | 9.05 | 9.18 | 8.97 | 9.12 | -1.41% | 165,255 | 149,712,865 |
| 2025-03-07 | 9.31 | 9.47 | 9.14 | 9.25 | -1.07% | 186,300 | 173,529,706 |
| 2025-03-06 | 9.25 | 9.4 | 9.2 | 9.35 | +1.85% | 207,312 | 193,282,420 |
| 2025-03-05 | 9.13 | 9.22 | 8.99 | 9.18 | +0.88% | 158,597 | 144,627,579 |
| 2025-03-04 | 8.73 | 9.15 | 8.7 | 9.1 | +2.82% | 165,930 | 149,553,018 |
| 2025-03-03 | 8.9 | 9.11 | 8.77 | 8.85 | -0.45% | 216,788 | 194,210,917 |
| 2025-02-28 | 9.36 | 9.4 | 8.83 | 8.89 | -6.12% | 245,170 | 223,151,188 |
| 2025-02-27 | 9.68 | 9.69 | 9.23 | 9.47 | -2.97% | 346,343 | 327,152,683 |
| 2025-02-26 | 9.6 | 9.85 | 9.49 | 9.76 | +0.93% | 332,635 | 321,383,839 |
| 2025-02-25 | 9.76 | 9.85 | 9.55 | 9.67 | -3.59% | 369,027 | 357,716,675 |
| 2025-02-24 | 9.62 | 10.18 | 9.55 | 10.03 | +4.48% | 584,633 | 577,509,682 |
| 2025-02-21 | 9.43 | 9.68 | 9.4 | 9.6 | +1.48% | 506,788 | 484,298,025 |
| 2025-02-20 | 9.7 | 10.14 | 9.44 | 9.46 | -2.17% | 904,734 | 878,624,780 |
| 2025-02-19 | 8.83 | 9.67 | 8.8 | 9.67 | +10.01% | 368,507 | 346,188,764 |
| 2025-02-18 | 9 | 9.24 | 8.76 | 8.79 | -3.51% | 319,302 | 287,474,883 |
| 2025-02-17 | 9.22 | 9.41 | 9.07 | 9.11 | +0.44% | 384,263 | 353,548,154 |
| 2025-02-14 | 8.9 | 9.12 | 8.83 | 9.07 | +1.23% | 295,124 | 265,529,491 |
| 2025-02-13 | 9.02 | 9.2 | 8.82 | 8.96 | +0.11% | 348,263 | 314,000,582 |
| 2025-02-12 | 8.87 | 9.01 | 8.8 | 8.95 | +0.79% | 265,307 | 237,078,278 |
| 2025-02-11 | 9.14 | 9.14 | 8.82 | 8.88 | -2.63% | 300,110 | 267,019,426 |
| 2025-02-10 | 8.8 | 9.3 | 8.73 | 9.12 | +4.47% | 475,166 | 425,560,167 |
| 2025-02-07 | 8.8 | 8.88 | 8.55 | 8.73 | -1.69% | 466,474 | 407,115,030 |
| 2025-02-06 | 8.31 | 8.93 | 8.25 | 8.88 | +6.22% | 365,985 | 314,650,678 |
| 2025-02-05 | 8.1 | 8.48 | 8.06 | 8.36 | +5.42% | 289,809 | 240,258,698 |
| 2025-01-27 | 8.02 | 8.2 | 7.92 | 7.93 | -0.63% | 154,021 | 124,018,987 |
| 2025-01-24 | 7.85 | 7.99 | 7.78 | 7.98 | +1.66% | 140,153 | 111,140,924 |
| 2025-01-23 | 7.93 | 8.1 | 7.84 | 7.85 | +0.64% | 180,548 | 143,889,059 |
| 2025-01-22 | 7.71 | 7.9 | 7.69 | 7.8 | 0% | 120,748 | 94,248,783 |
| 2025-01-21 | 7.9 | 7.97 | 7.7 | 7.8 | -1.39% | 135,832 | 105,898,739 |
| 2025-01-20 | 7.7 | 8.06 | 7.62 | 7.91 | +3.4% | 212,541 | 167,180,286 |
| 2025-01-17 | 7.58 | 7.7 | 7.56 | 7.65 | -0.13% | 94,960 | 72,568,739 |
| 2025-01-16 | 7.67 | 7.78 | 7.58 | 7.66 | +0.79% | 127,036 | 97,397,130 |
| 2025-01-15 | 7.68 | 7.7 | 7.55 | 7.6 | -1.3% | 126,623 | 96,529,088 |
| 2025-01-14 | 7.36 | 7.7 | 7.36 | 7.7 | +4.48% | 191,233 | 145,164,996 |
| 2025-01-13 | 7.08 | 7.38 | 6.86 | 7.37 | +3.08% | 165,613 | 119,010,950 |
| 2025-01-10 | 7.37 | 7.52 | 7.15 | 7.15 | -3.77% | 139,871 | 102,795,623 |
| 2025-01-09 | 7.18 | 7.53 | 7.18 | 7.43 | +1.36% | 149,516 | 110,961,874 |
| 2025-01-08 | 7.36 | 7.59 | 7.12 | 7.33 | -0.54% | 201,368 | 148,240,824 |
| 2025-01-07 | 7.12 | 7.38 | 7.12 | 7.37 | +3.95% | 148,314 | 107,362,266 |
| 2025-01-06 | 7.13 | 7.23 | 6.88 | 7.09 | -1.39% | 135,201 | 95,643,746 |
| 2025-01-03 | 7.57 | 7.76 | 7.16 | 7.19 | -5.27% | 183,022 | 134,563,938 |
| 2025-01-02 | 7.85 | 7.92 | 7.51 | 7.59 | -3.68% | 170,368 | 131,403,970 |
| 2024-12-31 | 8.3 | 8.37 | 7.87 | 7.88 | -4.72% | 167,620 | 135,338,882 |
| 2024-12-30 | 8.3 | 8.38 | 7.95 | 8.27 | -0.96% | 141,334 | 115,901,398 |
| 2024-12-27 | 8.23 | 8.56 | 8.18 | 8.35 | +1.33% | 160,901 | 135,113,506 |
| 2024-12-26 | 8.17 | 8.37 | 8.16 | 8.24 | +0.86% | 157,414 | 130,467,180 |
| 2024-12-25 | 8.52 | 8.58 | 8.07 | 8.17 | -5% | 237,510 | 195,539,774 |
| 2024-12-24 | 8.41 | 8.72 | 8.41 | 8.6 | +2.26% | 231,532 | 197,720,400 |
| 2024-12-23 | 8.9 | 8.95 | 8.36 | 8.41 | -6.24% | 249,334 | 214,284,949 |
| 2024-12-20 | 8.77 | 9.07 | 8.65 | 8.97 | +2.05% | 255,857 | 228,249,021 |
| 2024-12-19 | 8.49 | 8.83 | 8.42 | 8.79 | +1.97% | 265,441 | 230,448,024 |
| 2024-12-18 | 8.43 | 8.74 | 8.31 | 8.62 | +1.06% | 252,279 | 216,674,696 |
| 2024-12-17 | 8.89 | 8.99 | 8.5 | 8.53 | -5.43% | 336,644 | 293,263,961 |
| 2024-12-16 | 9.5 | 9.54 | 8.93 | 9.02 | -6.43% | 535,061 | 489,728,901 |
| 2024-12-13 | 9.81 | 10.7 | 9.6 | 9.64 | -3.21% | 723,981 | 729,010,160 |
| 2024-12-12 | 9.6 | 10.14 | 9.28 | 9.96 | +4.4% | 785,048 | 757,555,100 |
| 2024-12-11 | 9.54 | 9.75 | 9.22 | 9.54 | -3.34% | 654,649 | 619,002,342 |
| 2024-12-10 | 9.76 | 10.26 | 9.35 | 9.87 | +3.46% | 969,091 | 949,780,251 |
| 2024-12-09 | 10.58 | 10.58 | 9.32 | 9.54 | -6.29% | 1,077,228 | 1,052,671,533 |
| 2024-12-06 | 10.18 | 10.18 | 10.18 | 10.18 | +10.05% | 55,080 | 56,071,674 |
| 2024-12-05 | 8.41 | 9.25 | 8.41 | 9.25 | +9.99% | 312,877 | 283,858,050 |
| 2024-12-04 | 8.36 | 8.72 | 8.33 | 8.41 | +0.6% | 398,338 | 338,779,007 |
| 2024-12-03 | 8.35 | 8.48 | 8.15 | 8.36 | 0% | 208,367 | 173,442,168 |
| 2024-12-02 | 8.26 | 8.38 | 8.21 | 8.36 | +0.84% | 193,139 | 160,967,042 |
| 2024-11-29 | 8.17 | 8.4 | 8.06 | 8.29 | +1.72% | 231,039 | 191,068,499 |
| 2024-11-28 | 8.06 | 8.3 | 8.06 | 8.15 | +0.12% | 231,051 | 189,538,102 |
| 2024-11-27 | 7.69 | 8.16 | 7.44 | 8.14 | +5.71% | 279,299 | 219,151,802 |
| 2024-11-26 | 7.75 | 7.98 | 7.68 | 7.7 | -0.65% | 151,238 | 118,219,047 |
| 2024-11-25 | 7.71 | 7.8 | 7.5 | 7.75 | +0.52% | 155,348 | 118,378,960 |
| 2024-11-22 | 7.98 | 8.18 | 7.68 | 7.71 | -3.75% | 200,905 | 160,338,279 |
| 2024-11-21 | 7.89 | 8.04 | 7.86 | 8.01 | +0.38% | 159,673 | 127,309,567 |
| 2024-11-20 | 7.7 | 8.05 | 7.67 | 7.98 | +3.23% | 177,171 | 140,004,215 |
| 2024-11-19 | 7.45 | 7.75 | 7.4 | 7.73 | +4.32% | 179,861 | 136,180,401 |
| 2024-11-18 | 7.84 | 7.89 | 7.34 | 7.41 | -5.48% | 232,974 | 175,492,246 |
| 2024-11-15 | 8.03 | 8.24 | 7.83 | 7.84 | -3.09% | 205,809 | 165,897,868 |
| 2024-11-14 | 8.55 | 8.56 | 8.06 | 8.09 | -3.8% | 193,796 | 159,974,302 |
| 2024-11-13 | 8.36 | 8.54 | 8.16 | 8.41 | +0.12% | 198,874 | 165,999,720 |
| 2024-11-12 | 8.72 | 8.72 | 8.3 | 8.4 | -3.34% | 288,163 | 244,758,847 |
| 2024-11-11 | 8.29 | 8.86 | 8.26 | 8.69 | +5.21% | 455,496 | 394,086,532 |
| 2024-11-08 | 8.29 | 8.44 | 8.08 | 8.26 | +2.86% | 450,762 | 371,505,698 |
| 2024-11-07 | 7.98 | 8.04 | 7.84 | 8.03 | +0.5% | 254,287 | 202,351,816 |
| 2024-11-06 | 7.93 | 8.11 | 7.89 | 7.99 | +0.76% | 277,068 | 221,518,952 |
| 2024-11-05 | 7.72 | 7.95 | 7.72 | 7.93 | +2.72% | 233,486 | 183,801,029 |
| 2024-11-04 | 7.61 | 7.76 | 7.46 | 7.72 | +1.18% | 190,468 | 146,180,013 |
| 2024-11-01 | 8 | 8.09 | 7.5 | 7.63 | -5.8% | 369,042 | 285,450,986 |
| 2024-10-31 | 8.37 | 8.45 | 7.95 | 8.1 | -0.86% | 548,501 | 445,766,915 |
| 2024-10-30 | 7.68 | 8.21 | 7.67 | 8.17 | +7.22% | 528,167 | 420,603,029 |
| 2024-10-29 | 7.76 | 7.86 | 7.6 | 7.62 | -2.56% | 224,553 | 173,505,496 |
| 2024-10-28 | 7.65 | 7.82 | 7.6 | 7.82 | +2.49% | 238,883 | 184,988,666 |
| 2024-10-25 | 7.41 | 7.63 | 7.4 | 7.63 | +2.55% | 210,649 | 159,180,308 |
| 2024-10-24 | 7.38 | 7.48 | 7.28 | 7.44 | +0.27% | 163,677 | 121,062,696 |
| 2024-10-23 | 7.41 | 7.6 | 7.35 | 7.42 | -0.54% | 207,981 | 155,719,852 |
| 2024-10-22 | 7.68 | 7.77 | 7.41 | 7.46 | -2.74% | 257,123 | 193,128,746 |
| 2024-10-21 | 7.4 | 7.75 | 7.4 | 7.67 | +4.21% | 318,760 | 242,325,487 |
| 2024-10-18 | 7.1 | 7.49 | 7.1 | 7.36 | +2.51% | 249,757 | 182,940,568 |
| 2024-10-17 | 7.08 | 7.37 | 7.08 | 7.18 | +1.84% | 246,378 | 178,595,927 |
| 2024-10-16 | 6.9 | 7.16 | 6.89 | 7.05 | -0.7% | 153,074 | 107,898,936 |
| 2024-10-15 | 7.2 | 7.37 | 7.09 | 7.1 | -1.8% | 219,382 | 158,865,503 |
| 2024-10-14 | 6.89 | 7.23 | 6.81 | 7.23 | +5.09% | 228,214 | 160,992,689 |
| 2024-10-11 | 7.32 | 7.34 | 6.77 | 6.88 | -5.88% | 254,886 | 179,022,946 |
| 2024-10-10 | 7.27 | 7.58 | 7.12 | 7.31 | +0.41% | 331,241 | 244,356,595 |
| 2024-10-09 | 8 | 8 | 7.28 | 7.28 | -9.9% | 434,808 | 329,455,437 |
| 2024-10-08 | 8.1 | 8.1 | 7.43 | 8.08 | +9.78% | 597,942 | 471,001,155 |
| 2024-09-30 | 7.02 | 7.37 | 6.8 | 7.36 | +9.85% | 465,191 | 332,019,076 |
| 2024-09-27 | 6.49 | 6.72 | 6.44 | 6.7 | +4.36% | 218,536 | 144,005,142 |
| 2024-09-26 | 6.25 | 6.42 | 6.24 | 6.42 | +2.39% | 206,452 | 131,399,786 |
| 2024-09-25 | 6.27 | 6.41 | 6.24 | 6.27 | 0% | 235,366 | 148,953,217 |
| 2024-09-24 | 6.23 | 6.28 | 6.05 | 6.27 | +1.13% | 217,055 | 134,364,056 |
| 2024-09-23 | 6.05 | 6.25 | 6.01 | 6.2 | +2.65% | 164,537 | 101,412,990 |
| 2024-09-20 | 6 | 6.11 | 5.95 | 6.04 | +0.33% | 103,568 | 62,686,956 |
| 2024-09-19 | 5.91 | 6.04 | 5.86 | 6.02 | +2.73% | 111,898 | 66,836,990 |
| 2024-09-18 | 5.86 | 5.91 | 5.75 | 5.86 | 0% | 84,258 | 49,060,495 |
| 2024-09-13 | 6.08 | 6.15 | 5.85 | 5.86 | -4.25% | 175,005 | 104,183,635 |
| 2024-09-12 | 6.02 | 6.21 | 6.02 | 6.12 | +1.66% | 158,313 | 97,269,406 |
| 2024-09-11 | 6.16 | 6.2 | 6 | 6.02 | -2.75% | 111,884 | 67,938,113 |
| 2024-09-10 | 6.17 | 6.21 | 5.98 | 6.19 | +1.14% | 139,382 | 84,817,882 |
| 2024-09-09 | 6.1 | 6.18 | 6.01 | 6.12 | -0.65% | 102,432 | 62,520,897 |
| 2024-09-06 | 6.23 | 6.31 | 6.15 | 6.16 | -1.6% | 133,597 | 83,133,408 |
| 2024-09-05 | 6.13 | 6.27 | 6.13 | 6.26 | +1.79% | 154,443 | 96,075,945 |
| 2024-09-04 | 6.23 | 6.24 | 6.12 | 6.15 | -1.91% | 137,011 | 84,575,435 |
| 2024-09-03 | 6.18 | 6.3 | 6.11 | 6.27 | +1.46% | 225,286 | 139,909,474 |
| 2024-09-02 | 6.24 | 6.57 | 6.17 | 6.18 | -0.8% | 358,698 | 227,022,587 |
| 2024-08-30 | 6.12 | 6.32 | 6.11 | 6.23 | +0.97% | 289,425 | 180,744,745 |
| 2024-08-29 | 6.06 | 6.19 | 6.03 | 6.17 | +0.98% | 230,317 | 141,753,390 |
| 2024-08-28 | 6.13 | 6.14 | 5.96 | 6.11 | -0.65% | 235,377 | 142,685,371 |
| 2024-08-27 | 6.32 | 6.41 | 6.1 | 6.15 | -3.15% | 436,305 | 270,311,159 |
| 2024-08-26 | 5.77 | 6.35 | 5.67 | 6.35 | +10.05% | 394,443 | 242,251,101 |
| 2024-08-23 | 5.7 | 5.83 | 5.67 | 5.77 | +1.05% | 81,141 | 46,674,074 |
| 2024-08-22 | 5.86 | 5.92 | 5.7 | 5.71 | -2.56% | 89,388 | 51,727,868 |
| 2024-08-21 | 5.86 | 5.93 | 5.81 | 5.86 | 0% | 53,160 | 31,238,317 |
| 2024-08-20 | 6 | 6 | 5.83 | 5.86 | -1.51% | 90,695 | 53,286,086 |
| 2024-08-19 | 6.04 | 6.09 | 5.95 | 5.95 | -1.49% | 93,103 | 55,890,428 |
| 2024-08-16 | 6.11 | 6.15 | 6.04 | 6.04 | -0.98% | 85,122 | 51,942,030 |
| 2024-08-15 | 6.05 | 6.13 | 5.92 | 6.1 | +1.16% | 118,860 | 72,135,118 |
| 2024-08-14 | 5.97 | 6.08 | 5.93 | 6.03 | +1.01% | 81,327 | 48,897,181 |
| 2024-08-13 | 5.89 | 5.97 | 5.86 | 5.97 | +1.19% | 72,615 | 42,977,232 |
| 2024-08-12 | 5.98 | 5.98 | 5.86 | 5.9 | -1.34% | 91,960 | 54,274,187 |
| 2024-08-09 | 6.1 | 6.16 | 5.96 | 5.98 | -1.64% | 129,890 | 78,340,780 |
| 2024-08-08 | 6.23 | 6.23 | 6.01 | 6.08 | -3.03% | 179,319 | 108,948,229 |
| 2024-08-07 | 6.04 | 6.53 | 6.02 | 6.27 | +2.96% | 263,021 | 165,764,556 |
| 2024-08-06 | 6.1 | 6.17 | 6 | 6.09 | +1.67% | 120,388 | 72,794,683 |
| 2024-08-05 | 6.2 | 6.34 | 5.99 | 5.99 | -5.22% | 191,266 | 117,817,788 |
| 2024-08-02 | 6.39 | 6.54 | 6.31 | 6.32 | -2.17% | 187,545 | 120,369,232 |
| 2024-08-01 | 6.38 | 6.55 | 6.35 | 6.46 | +0.94% | 209,405 | 135,106,870 |
| 2024-07-31 | 6.19 | 6.43 | 6.15 | 6.4 | +3.06% | 231,380 | 146,963,868 |
| 2024-07-30 | 6.2 | 6.25 | 6.12 | 6.21 | -0.64% | 170,991 | 105,874,824 |
| 2024-07-29 | 6.07 | 6.36 | 6.03 | 6.25 | +2.63% | 225,044 | 139,710,146 |
| 2024-07-26 | 5.84 | 6.12 | 5.83 | 6.09 | +4.1% | 200,152 | 120,953,915 |
| 2024-07-25 | 5.84 | 5.89 | 5.67 | 5.85 | -0.17% | 136,453 | 78,931,752 |
| 2024-07-24 | 6 | 6.08 | 5.83 | 5.86 | -3.93% | 196,027 | 116,181,287 |
| 2024-07-23 | 6.07 | 6.29 | 6.06 | 6.1 | -0.16% | 215,266 | 133,208,331 |
| 2024-07-22 | 6.07 | 6.16 | 6.03 | 6.11 | +0.49% | 128,741 | 78,536,138 |
| 2024-07-19 | 6.1 | 6.14 | 6.02 | 6.08 | -0.16% | 143,066 | 86,925,303 |
| 2024-07-18 | 5.92 | 6.14 | 5.82 | 6.09 | +1% | 171,796 | 103,305,044 |
| 2024-07-17 | 6.31 | 6.36 | 6.02 | 6.03 | -5.34% | 233,918 | 143,609,191 |
| 2024-07-16 | 6.41 | 6.41 | 6.19 | 6.37 | -2.3% | 281,770 | 177,855,921 |
| 2024-07-15 | 6.42 | 6.66 | 6.42 | 6.52 | +1.4% | 281,180 | 183,789,048 |
| 2024-07-12 | 6.36 | 6.56 | 6.3 | 6.43 | +0.31% | 238,966 | 153,791,791 |
| 2024-07-11 | 6.37 | 6.59 | 6.27 | 6.41 | +0.79% | 339,897 | 217,769,562 |
| 2024-07-10 | 6.08 | 6.5 | 6.07 | 6.36 | +4.78% | 417,418 | 264,619,879 |
| 2024-07-09 | 5.81 | 6.3 | 5.81 | 6.07 | +3.94% | 284,771 | 171,981,002 |
| 2024-07-08 | 6.23 | 6.23 | 5.81 | 5.84 | -7.59% | 320,473 | 190,402,353 |
| 2024-07-05 | 6.76 | 6.77 | 6.24 | 6.32 | -8.01% | 355,567 | 228,381,206 |
| 2024-07-04 | 6.93 | 7.06 | 6.76 | 6.87 | +1.03% | 284,027 | 195,908,696 |
| 2024-07-03 | 6.86 | 6.95 | 6.73 | 6.8 | -0.44% | 252,711 | 173,079,744 |
| 2024-07-02 | 6.94 | 7.1 | 6.8 | 6.83 | -2.01% | 285,991 | 197,771,602 |
| 2024-07-01 | 7.15 | 7.26 | 6.72 | 6.97 | -2.24% | 373,365 | 259,532,672 |
| 2024-06-28 | 7.12 | 7.32 | 7.04 | 7.13 | -1.66% | 450,715 | 324,033,081 |
| 2024-06-27 | 7.23 | 7.47 | 6.95 | 7.25 | -0.82% | 579,591 | 416,702,128 |
| 2024-06-26 | 7.25 | 7.38 | 7.06 | 7.31 | -2.53% | 590,796 | 427,962,106 |
| 2024-06-25 | 7.07 | 7.5 | 6.76 | 7.5 | +3.59% | 865,809 | 621,598,584 |
| 2024-06-24 | 6.71 | 7.5 | 6.71 | 7.24 | +5.69% | 866,095 | 620,197,236 |
| 2024-06-21 | 6.7 | 6.98 | 6.56 | 6.85 | +1.93% | 508,884 | 347,431,127 |
| 2024-06-20 | 6.95 | 7.11 | 6.68 | 6.72 | -3.86% | 551,463 | 376,543,040 |
| 2024-06-19 | 6.84 | 7.28 | 6.79 | 6.99 | +5.43% | 969,974 | 673,560,565 |
| 2024-06-18 | 6.02 | 6.63 | 5.99 | 6.63 | +9.95% | 282,586 | 182,372,978 |
| 2024-06-17 | 6.07 | 6.22 | 6.01 | 6.03 | +0.67% | 224,444 | 136,843,236 |
| 2024-06-14 | 5.9 | 6.03 | 5.82 | 5.99 | +1.35% | 182,776 | 108,753,424 |
| 2024-06-13 | 6.21 | 6.23 | 5.89 | 5.91 | -4.68% | 274,515 | 164,757,230 |
| 2024-06-12 | 6.11 | 6.25 | 6.03 | 6.2 | +1.14% | 280,489 | 173,295,105 |
| 2024-06-11 | 5.98 | 6.15 | 5.54 | 6.13 | -0.33% | 421,774 | 249,272,326 |
| 2024-06-07 | 6.03 | 6.44 | 6.03 | 6.15 | -7.66% | 606,368 | 375,550,454 |
| 2024-06-06 | 7.1 | 7.36 | 6.56 | 6.66 | -1.91% | 852,181 | 593,712,248 |
| 2024-06-05 | 6.33 | 6.79 | 6.3 | 6.79 | +10.05% | 291,583 | 196,457,285 |
| 2024-06-04 | 6.25 | 6.35 | 6.07 | 6.17 | -2.37% | 96,590 | 59,524,047 |
| 2024-06-03 | 6.55 | 6.61 | 6.25 | 6.32 | -3.66% | 96,124 | 61,582,359 |
| 2024-05-31 | 6.34 | 6.58 | 6.32 | 6.56 | +3.8% | 92,687 | 60,081,778 |
| 2024-05-30 | 6.3 | 6.43 | 6.21 | 6.32 | -0.32% | 67,103 | 42,652,034 |
| 2024-05-29 | 6.34 | 6.41 | 6.3 | 6.34 | +0.16% | 54,450 | 34,635,279 |
| 2024-05-28 | 6.43 | 6.48 | 6.29 | 6.33 | -1.56% | 67,147 | 42,803,827 |
| 2024-05-27 | 6.34 | 6.44 | 6.18 | 6.43 | +0.63% | 86,417 | 54,387,206 |
| 2024-05-24 | 6.57 | 6.58 | 6.38 | 6.39 | -2.44% | 81,028 | 52,188,740 |
| 2024-05-23 | 6.69 | 6.72 | 6.53 | 6.55 | -2.24% | 77,650 | 51,319,624 |
| 2024-05-22 | 6.61 | 6.75 | 6.6 | 6.7 | +1.06% | 82,896 | 55,435,422 |
| 2024-05-21 | 6.69 | 6.73 | 6.6 | 6.63 | -0.9% | 69,739 | 46,325,012 |
| 2024-05-20 | 6.75 | 6.76 | 6.6 | 6.69 | +0.15% | 93,116 | 62,167,940 |
| 2024-05-17 | 6.59 | 6.72 | 6.51 | 6.68 | +1.52% | 102,699 | 68,298,407 |
| 2024-05-16 | 6.53 | 6.66 | 6.53 | 6.58 | +1.08% | 89,581 | 59,186,393 |
| 2024-05-15 | 6.48 | 6.59 | 6.44 | 6.51 | 0% | 76,395 | 49,847,524 |
| 2024-05-14 | 6.42 | 6.61 | 6.42 | 6.51 | +1.24% | 78,204 | 50,980,978 |
| 2024-05-13 | 6.58 | 6.59 | 6.4 | 6.43 | -3.16% | 107,151 | 69,315,982 |
| 2024-05-10 | 6.8 | 6.81 | 6.6 | 6.64 | -1.92% | 114,679 | 76,351,883 |
| 2024-05-09 | 6.8 | 6.85 | 6.72 | 6.77 | +0.3% | 112,062 | 76,101,726 |
| 2024-05-08 | 6.89 | 7.05 | 6.74 | 6.75 | -2.46% | 184,364 | 125,947,432 |
| 2024-05-07 | 6.74 | 6.92 | 6.7 | 6.92 | +2.06% | 152,329 | 104,358,618 |
| 2024-05-06 | 6.86 | 6.94 | 6.75 | 6.78 | 0% | 149,881 | 102,388,876 |
| 2024-04-30 | 6.88 | 7 | 6.64 | 6.78 | -0.15% | 197,079 | 133,623,773 |
| 2024-04-29 | 6.49 | 6.82 | 6.49 | 6.79 | +5.27% | 188,435 | 126,401,049 |
| 2024-04-26 | 6.26 | 6.53 | 6.2 | 6.45 | +5.05% | 201,840 | 129,165,835 |
| 2024-04-25 | 6.12 | 6.19 | 6.02 | 6.14 | +0.33% | 116,241 | 71,408,408 |
| 2024-04-24 | 5.81 | 6.12 | 5.81 | 6.12 | +5.52% | 160,800 | 96,935,502 |
| 2024-04-23 | 5.81 | 5.89 | 5.73 | 5.8 | +1.4% | 96,471 | 56,198,660 |
| 2024-04-22 | 5.8 | 5.82 | 5.53 | 5.72 | -1.38% | 103,669 | 58,988,556 |
| 2024-04-19 | 5.91 | 5.98 | 5.76 | 5.8 | -2.19% | 111,568 | 65,229,322 |
| 2024-04-18 | 5.92 | 6.09 | 5.73 | 5.93 | +1.02% | 180,039 | 106,689,133 |
| 2024-04-17 | 5.43 | 5.9 | 5.43 | 5.87 | +8.5% | 203,549 | 117,851,605 |
| 2024-04-16 | 6 | 6.01 | 5.41 | 5.41 | -9.98% | 215,880 | 119,343,699 |
| 2024-04-15 | 6.37 | 6.38 | 5.87 | 6.01 | -5.8% | 210,381 | 128,095,528 |
| 2024-04-12 | 6.6 | 6.62 | 6.36 | 6.38 | -2.15% | 125,412 | 81,043,472 |
| 2024-04-11 | 6.43 | 6.68 | 6.37 | 6.52 | +0.31% | 137,974 | 90,683,523 |
| 2024-04-10 | 6.85 | 6.88 | 6.4 | 6.5 | -5.8% | 225,115 | 147,818,484 |
| 2024-04-09 | 6.84 | 6.99 | 6.81 | 6.9 | -1.99% | 173,386 | 119,205,335 |
| 2024-04-08 | 6.83 | 7.38 | 6.73 | 7.04 | +3.07% | 267,578 | 189,948,793 |
| 2024-04-03 | 7.1 | 7.13 | 6.73 | 6.83 | -4.21% | 223,624 | 153,473,963 |
| 2024-04-02 | 7.34 | 7.34 | 7.08 | 7.13 | -2.73% | 180,937 | 129,852,798 |
| 2024-04-01 | 7.15 | 7.34 | 7.14 | 7.33 | +3.24% | 219,024 | 159,310,417 |
| 2024-03-29 | 7.14 | 7.22 | 6.99 | 7.1 | -1.66% | 215,504 | 152,554,105 |
| 2024-03-28 | 6.81 | 7.3 | 6.81 | 7.22 | +4.79% | 325,447 | 232,968,803 |
| 2024-03-27 | 7.3 | 7.34 | 6.81 | 6.89 | -6.13% | 305,540 | 214,640,078 |
| 2024-03-26 | 7.49 | 7.63 | 7.16 | 7.34 | -3.29% | 353,547 | 259,933,157 |
| 2024-03-25 | 7.99 | 7.99 | 7.54 | 7.59 | -7.78% | 468,368 | 365,230,989 |
| 2024-03-22 | 8.66 | 8.67 | 8.18 | 8.23 | -5.62% | 712,501 | 597,719,445 |
| 2024-03-21 | 8.1 | 8.96 | 7.92 | 8.72 | +6.99% | 1,047,191 | 881,480,223 |
| 2024-03-20 | 7.57 | 8.35 | 7.46 | 8.15 | +7.38% | 929,598 | 740,187,176 |
| 2024-03-19 | 7.27 | 7.85 | 7.23 | 7.59 | +4.26% | 561,766 | 422,317,146 |
| 2024-03-18 | 7.14 | 7.28 | 7.08 | 7.28 | +2.82% | 354,593 | 255,161,003 |
| 2024-03-15 | 6.96 | 7.11 | 6.92 | 7.08 | +0.28% | 270,762 | 190,033,854 |
| 2024-03-14 | 7.16 | 7.32 | 6.9 | 7.06 | -1.81% | 416,307 | 295,291,149 |
| 2024-03-13 | 7.48 | 7.48 | 7.18 | 7.19 | -3.88% | 718,248 | 526,263,291 |
| 2024-03-12 | 6.88 | 7.48 | 6.73 | 7.48 | +10% | 500,233 | 354,650,679 |
| 2024-03-11 | 6.76 | 6.8 | 6.6 | 6.8 | +1.34% | 230,124 | 154,547,060 |
| 2024-03-08 | 6.63 | 6.74 | 6.53 | 6.71 | +0.75% | 202,793 | 135,039,063 |
| 2024-03-07 | 6.74 | 6.89 | 6.6 | 6.66 | -0.45% | 289,742 | 195,526,506 |
| 2024-03-06 | 6.56 | 6.78 | 6.5 | 6.69 | +2.29% | 256,234 | 170,182,821 |
| 2024-03-05 | 6.6 | 6.68 | 6.5 | 6.54 | -2.82% | 248,193 | 163,500,257 |
| 2024-03-04 | 6.8 | 6.88 | 6.54 | 6.73 | -1.03% | 336,503 | 225,399,249 |
| 2024-03-01 | 6.6 | 6.9 | 6.51 | 6.8 | +3.19% | 452,508 | 304,002,964 |
| 2024-02-29 | 5.92 | 6.59 | 5.84 | 6.59 | +7.15% | 454,144 | 289,385,298 |
| 2024-02-28 | 6.8 | 7.15 | 6.15 | 6.15 | -9.96% | 617,047 | 410,099,313 |
| 2024-02-27 | 6.45 | 6.85 | 6.4 | 6.83 | +3.8% | 489,904 | 324,681,884 |
| 2024-02-26 | 6.25 | 6.87 | 6.25 | 6.58 | +4.78% | 583,340 | 379,384,631 |
| 2024-02-23 | 6.41 | 6.41 | 6.04 | 6.28 | +0.96% | 625,455 | 391,482,178 |
| 2024-02-22 | 5.73 | 6.22 | 5.68 | 6.22 | +10.09% | 491,490 | 290,889,018 |
| 2024-02-21 | 5.49 | 5.83 | 5.41 | 5.65 | +2.17% | 421,454 | 237,903,130 |
| 2024-02-20 | 5.49 | 5.58 | 5.31 | 5.53 | +5.74% | 502,346 | 273,246,800 |
| 2024-02-19 | 4.84 | 5.23 | 4.84 | 5.23 | +10.11% | 207,188 | 105,389,968 |
| 2024-02-08 | 4.41 | 4.77 | 3.99 | 4.75 | +7.47% | 449,125 | 195,482,289 |
| 2024-02-07 | 4.96 | 4.99 | 4.41 | 4.42 | -9.8% | 461,790 | 212,249,511 |
| 2024-02-06 | 5.3 | 5.3 | 4.89 | 4.9 | -9.76% | 379,339 | 188,120,569 |
| 2024-02-05 | 5.93 | 5.99 | 5.43 | 5.43 | -9.95% | 131,602 | 72,725,842 |
| 2024-02-02 | 6.5 | 6.61 | 5.81 | 6.03 | -6.51% | 171,875 | 106,294,876 |
| 2024-02-01 | 6.59 | 6.68 | 6.36 | 6.45 | -1.68% | 153,223 | 99,594,905 |
| 2024-01-31 | 6.84 | 7.04 | 6.54 | 6.56 | -7.74% | 184,434 | 124,861,376 |
| 2024-01-30 | 7.33 | 7.45 | 7.09 | 7.11 | -3.79% | 91,939 | 66,606,498 |
| 2024-01-29 | 7.74 | 7.79 | 7.36 | 7.39 | -4.27% | 96,078 | 71,968,119 |
| 2024-01-26 | 7.86 | 7.91 | 7.7 | 7.72 | -1.66% | 102,000 | 79,523,103 |
| 2024-01-25 | 7.6 | 7.86 | 7.55 | 7.85 | +3.43% | 135,800 | 105,288,734 |
| 2024-01-24 | 7.53 | 7.66 | 7.3 | 7.59 | +0.66% | 106,207 | 79,691,089 |
| 2024-01-23 | 7.52 | 7.69 | 7.47 | 7.54 | -0.66% | 97,127 | 73,340,809 |
| 2024-01-22 | 8.1 | 8.14 | 7.5 | 7.59 | -5.95% | 140,654 | 109,893,441 |
| 2024-01-19 | 8.29 | 8.38 | 8.05 | 8.07 | -2.65% | 88,764 | 72,651,310 |
| 2024-01-18 | 8.22 | 8.3 | 8.05 | 8.29 | -0.24% | 130,372 | 106,583,978 |
| 2024-01-17 | 8.49 | 8.49 | 8.28 | 8.31 | -2.24% | 81,714 | 68,480,324 |
| 2024-01-16 | 8.55 | 8.59 | 8.35 | 8.5 | -1.05% | 115,967 | 97,947,085 |
| 2024-01-15 | 8.63 | 8.71 | 8.52 | 8.59 | -0.12% | 123,017 | 105,975,920 |
| 2024-01-12 | 8.58 | 8.7 | 8.54 | 8.6 | -0.35% | 113,257 | 97,510,818 |
| 2024-01-11 | 8.39 | 8.66 | 8.35 | 8.63 | +2.98% | 133,464 | 114,334,748 |
| 2024-01-10 | 8.53 | 8.72 | 8.37 | 8.38 | -2.22% | 142,099 | 120,339,223 |
| 2024-01-09 | 8.59 | 8.76 | 8.49 | 8.57 | 0% | 101,411 | 87,363,992 |
| 2024-01-08 | 8.7 | 8.74 | 8.56 | 8.57 | -1.83% | 89,273 | 77,256,353 |
| 2024-01-05 | 8.93 | 9 | 8.68 | 8.73 | -2.35% | 121,487 | 107,358,521 |
| 2024-01-04 | 8.91 | 8.99 | 8.81 | 8.94 | +0.34% | 128,865 | 115,145,650 |
| 2024-01-03 | 8.94 | 8.99 | 8.79 | 8.91 | -0.34% | 116,050 | 103,036,501 |
| 2024-01-02 | 9.18 | 9.18 | 8.94 | 8.94 | -1.54% | 149,989 | 134,956,744 |
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：