股票概览
8.76
+0.57%
+0.05
8.68
开盘价
8.76
最高价
8.66
最低价
18,133
成交量
数据更新至: 2025-03-25
技术指标
8.73
MA5 (5日均线)
8.66
MA10 (10日均线)
8.56
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 | 8.68 | 8.76 | 8.66 | 8.76 | +0.57% | 18,133 | 15,789,909 |
| 2025-03-24 | 8.73 | 8.73 | 8.57 | 8.71 | -0.11% | 37,786 | 32,710,773 |
| 2025-03-21 | 8.69 | 8.79 | 8.66 | 8.72 | +0.11% | 35,089 | 30,624,283 |
| 2025-03-20 | 8.71 | 8.76 | 8.69 | 8.71 | -0.23% | 24,739 | 21,599,862 |
| 2025-03-19 | 8.75 | 8.86 | 8.7 | 8.73 | 0% | 38,292 | 33,519,679 |
| 2025-03-18 | 8.67 | 8.75 | 8.63 | 8.73 | +0.69% | 30,476 | 26,498,831 |
| 2025-03-17 | 8.57 | 8.68 | 8.56 | 8.67 | +1.17% | 42,721 | 36,930,790 |
| 2025-03-14 | 8.47 | 8.59 | 8.46 | 8.57 | +0.82% | 39,715 | 33,896,625 |
| 2025-03-13 | 8.45 | 8.52 | 8.38 | 8.5 | +0.47% | 37,743 | 31,875,611 |
| 2025-03-12 | 8.46 | 8.49 | 8.43 | 8.46 | 0% | 19,583 | 16,558,381 |
| 2025-03-11 | 8.52 | 8.52 | 8.41 | 8.46 | -0.7% | 22,256 | 18,794,307 |
| 2025-03-10 | 8.5 | 8.58 | 8.49 | 8.52 | +0.24% | 25,582 | 21,805,699 |
| 2025-03-07 | 8.44 | 8.51 | 8.41 | 8.5 | +0.59% | 25,798 | 21,881,471 |
| 2025-03-06 | 8.4 | 8.46 | 8.38 | 8.45 | +0.36% | 20,940 | 17,650,339 |
| 2025-03-05 | 8.43 | 8.48 | 8.36 | 8.42 | -0.24% | 17,665 | 14,842,668 |
| 2025-03-04 | 8.45 | 8.47 | 8.41 | 8.44 | -0.24% | 17,740 | 14,963,656 |
| 2025-03-03 | 8.43 | 8.53 | 8.42 | 8.46 | +0.59% | 30,757 | 26,074,167 |
| 2025-02-28 | 8.45 | 8.51 | 8.4 | 8.41 | -0.59% | 32,349 | 27,376,393 |
| 2025-02-27 | 8.46 | 8.47 | 8.38 | 8.46 | +0.24% | 24,828 | 20,921,967 |
| 2025-02-26 | 8.38 | 8.48 | 8.38 | 8.44 | +0.96% | 27,441 | 23,137,169 |
| 2025-02-25 | 8.41 | 8.43 | 8.35 | 8.36 | -1.07% | 18,413 | 15,433,141 |
| 2025-02-24 | 8.37 | 8.5 | 8.33 | 8.45 | +1.08% | 31,648 | 26,668,949 |
| 2025-02-21 | 8.45 | 8.46 | 8.33 | 8.36 | -1.07% | 31,349 | 26,241,860 |
| 2025-02-20 | 8.39 | 8.46 | 8.35 | 8.45 | +0.84% | 21,556 | 18,128,901 |
| 2025-02-19 | 8.38 | 8.42 | 8.32 | 8.38 | 0% | 30,590 | 25,576,604 |
| 2025-02-18 | 8.47 | 8.54 | 8.37 | 8.38 | -1.06% | 28,759 | 24,317,756 |
| 2025-02-17 | 8.45 | 8.5 | 8.4 | 8.47 | 0% | 26,954 | 22,791,407 |
| 2025-02-14 | 8.43 | 8.5 | 8.41 | 8.47 | +0.36% | 33,250 | 28,112,757 |
| 2025-02-13 | 8.57 | 8.57 | 8.43 | 8.44 | -1.29% | 39,010 | 33,070,269 |
| 2025-02-12 | 8.59 | 8.62 | 8.52 | 8.55 | -0.47% | 26,503 | 22,684,088 |
| 2025-02-11 | 8.58 | 8.62 | 8.55 | 8.59 | +0.23% | 24,314 | 20,864,963 |
| 2025-02-10 | 8.59 | 8.61 | 8.52 | 8.57 | +0.12% | 32,496 | 27,806,305 |
| 2025-02-07 | 8.61 | 8.68 | 8.51 | 8.56 | -0.47% | 47,182 | 40,619,743 |
| 2025-02-06 | 8.52 | 8.6 | 8.49 | 8.6 | +0.82% | 22,901 | 19,588,810 |
| 2025-02-05 | 8.73 | 8.74 | 8.52 | 8.53 | -2.07% | 38,041 | 32,726,694 |
| 2025-01-27 | 8.59 | 8.77 | 8.59 | 8.71 | +1.4% | 32,648 | 28,454,113 |
| 2025-01-24 | 8.58 | 8.64 | 8.53 | 8.59 | +0.12% | 19,640 | 16,815,308 |
| 2025-01-23 | 8.54 | 8.7 | 8.54 | 8.58 | +0.94% | 23,946 | 20,648,719 |
| 2025-01-22 | 8.49 | 8.53 | 8.44 | 8.5 | -0.23% | 14,845 | 12,595,325 |
| 2025-01-21 | 8.64 | 8.66 | 8.49 | 8.52 | -1.16% | 21,917 | 18,728,674 |
| 2025-01-20 | 8.61 | 8.65 | 8.56 | 8.62 | +0.47% | 19,499 | 16,797,688 |
| 2025-01-17 | 8.58 | 8.6 | 8.5 | 8.58 | 0% | 15,063 | 12,901,391 |
| 2025-01-16 | 8.51 | 8.61 | 8.5 | 8.58 | +0.82% | 23,655 | 20,242,183 |
| 2025-01-15 | 8.58 | 8.6 | 8.48 | 8.51 | -0.7% | 16,900 | 14,405,844 |
| 2025-01-14 | 8.34 | 8.57 | 8.32 | 8.57 | +3.25% | 33,202 | 28,161,032 |
| 2025-01-13 | 8.31 | 8.39 | 8.27 | 8.3 | -0.36% | 25,632 | 21,307,303 |
| 2025-01-10 | 8.45 | 8.46 | 8.32 | 8.33 | -1.42% | 21,755 | 18,279,259 |
| 2025-01-09 | 8.52 | 8.52 | 8.4 | 8.45 | -0.94% | 28,402 | 23,990,140 |
| 2025-01-08 | 8.55 | 8.6 | 8.4 | 8.53 | -0.7% | 28,669 | 24,398,794 |
| 2025-01-07 | 8.59 | 8.65 | 8.45 | 8.59 | -0.23% | 34,797 | 29,709,816 |
| 2025-01-06 | 8.69 | 8.8 | 8.51 | 8.61 | -0.81% | 41,080 | 35,355,696 |
| 2025-01-03 | 8.9 | 9.06 | 8.66 | 8.68 | -2.69% | 62,897 | 55,755,225 |
| 2025-01-02 | 8.96 | 9.17 | 8.9 | 8.92 | -0.67% | 92,471 | 83,614,973 |
| 2024-12-31 | 9.01 | 9.16 | 8.97 | 8.98 | -0.11% | 67,247 | 61,046,040 |
| 2024-12-30 | 9.01 | 9.02 | 8.92 | 8.99 | -0.11% | 20,675 | 18,522,086 |
| 2024-12-27 | 8.84 | 9.02 | 8.84 | 9 | +1.69% | 34,189 | 30,631,646 |
| 2024-12-26 | 8.83 | 8.88 | 8.81 | 8.85 | +0.23% | 16,495 | 14,607,780 |
| 2024-12-25 | 8.89 | 8.92 | 8.78 | 8.83 | -1.12% | 25,689 | 22,685,728 |
| 2024-12-24 | 8.78 | 8.93 | 8.78 | 8.93 | +1.82% | 33,353 | 29,548,183 |
| 2024-12-23 | 8.92 | 8.96 | 8.77 | 8.77 | -1.57% | 42,265 | 37,493,894 |
| 2024-12-20 | 8.88 | 8.96 | 8.86 | 8.91 | +0.11% | 30,156 | 26,886,639 |
| 2024-12-19 | 8.96 | 8.98 | 8.82 | 8.9 | -1.11% | 51,552 | 45,829,043 |
| 2024-12-18 | 9.05 | 9.14 | 8.98 | 9 | -0.55% | 48,724 | 44,201,328 |
| 2024-12-17 | 9.31 | 9.42 | 9.03 | 9.05 | -3% | 80,764 | 74,204,616 |
| 2024-12-16 | 9.15 | 9.33 | 9.15 | 9.33 | +1.86% | 64,492 | 59,823,380 |
| 2024-12-13 | 9.39 | 9.39 | 9.14 | 9.16 | -2.76% | 72,196 | 66,748,695 |
| 2024-12-12 | 9.27 | 9.43 | 9.24 | 9.42 | +1.62% | 83,082 | 77,761,738 |
| 2024-12-11 | 9.16 | 9.31 | 9.15 | 9.27 | +0.98% | 53,804 | 49,809,679 |
| 2024-12-10 | 9.37 | 9.45 | 9.16 | 9.18 | -0.86% | 81,815 | 75,902,089 |
| 2024-12-09 | 9.34 | 9.37 | 9.21 | 9.26 | -0.64% | 56,958 | 52,936,393 |
| 2024-12-06 | 9.14 | 9.33 | 9.14 | 9.32 | +1.86% | 75,461 | 69,911,483 |
| 2024-12-05 | 9.23 | 9.24 | 9.12 | 9.15 | -1.19% | 54,923 | 50,323,379 |
| 2024-12-04 | 9.25 | 9.31 | 9.2 | 9.26 | -0.22% | 65,176 | 60,351,668 |
| 2024-12-03 | 9.27 | 9.32 | 9.21 | 9.28 | +0.11% | 58,560 | 54,273,654 |
| 2024-12-02 | 9.15 | 9.27 | 9.11 | 9.27 | +1.2% | 55,375 | 51,001,436 |
| 2024-11-29 | 9.11 | 9.21 | 9.07 | 9.16 | +0.44% | 51,730 | 47,331,972 |
| 2024-11-28 | 9.02 | 9.18 | 9 | 9.12 | +0.66% | 52,288 | 47,743,109 |
| 2024-11-27 | 9.03 | 9.08 | 8.86 | 9.06 | +0.44% | 51,038 | 45,871,878 |
| 2024-11-26 | 9.15 | 9.17 | 9 | 9.02 | -1.53% | 51,017 | 46,279,106 |
| 2024-11-25 | 9.1 | 9.24 | 9 | 9.16 | +0.33% | 73,182 | 66,660,929 |
| 2024-11-22 | 9.28 | 9.35 | 9.04 | 9.13 | -1.62% | 103,061 | 95,059,036 |
| 2024-11-21 | 9.2 | 9.28 | 9.17 | 9.28 | +0.43% | 65,708 | 60,691,701 |
| 2024-11-20 | 9.11 | 9.28 | 9.1 | 9.24 | +0.98% | 70,411 | 64,804,308 |
| 2024-11-19 | 9.13 | 9.15 | 9.01 | 9.15 | +1.1% | 41,364 | 37,584,659 |
| 2024-11-18 | 8.98 | 9.15 | 8.96 | 9.05 | +1.12% | 53,960 | 48,794,648 |
| 2024-11-15 | 9.06 | 9.15 | 8.95 | 8.95 | -1.76% | 56,616 | 51,181,510 |
| 2024-11-14 | 9.33 | 9.33 | 9.09 | 9.11 | -1.73% | 57,076 | 52,454,045 |
| 2024-11-13 | 9.32 | 9.37 | 9.13 | 9.27 | -1.9% | 81,440 | 75,239,214 |
| 2024-11-12 | 9.32 | 9.55 | 9.26 | 9.45 | +0.96% | 124,869 | 117,308,716 |
| 2024-11-11 | 9.14 | 9.42 | 9.09 | 9.36 | +2.07% | 92,015 | 85,020,528 |
| 2024-11-08 | 9.32 | 9.37 | 9.11 | 9.17 | -1.08% | 62,643 | 57,530,689 |
| 2024-11-07 | 8.94 | 9.27 | 8.92 | 9.27 | +3.34% | 85,288 | 78,083,201 |
| 2024-11-06 | 9.01 | 9.06 | 8.93 | 8.97 | -0.77% | 51,137 | 45,968,923 |
| 2024-11-05 | 8.97 | 9.05 | 8.95 | 9.04 | +0.78% | 47,573 | 42,859,089 |
| 2024-11-04 | 8.88 | 8.97 | 8.84 | 8.97 | +0.9% | 30,379 | 27,061,926 |
| 2024-11-01 | 8.94 | 9.02 | 8.81 | 8.89 | -1% | 46,718 | 41,768,234 |
| 2024-10-31 | 8.86 | 8.99 | 8.83 | 8.98 | +1.24% | 47,567 | 42,451,781 |
| 2024-10-30 | 9.01 | 9.05 | 8.74 | 8.87 | -2.1% | 69,182 | 61,387,509 |
| 2024-10-29 | 9.31 | 9.35 | 9.04 | 9.06 | -2.69% | 60,253 | 55,218,439 |
| 2024-10-28 | 9.1 | 9.33 | 9.09 | 9.31 | +2.2% | 60,874 | 56,102,730 |
| 2024-10-25 | 8.99 | 9.11 | 8.99 | 9.11 | +0.89% | 49,367 | 44,729,727 |
| 2024-10-24 | 9.03 | 9.04 | 8.9 | 9.03 | 0% | 40,981 | 36,770,752 |
| 2024-10-23 | 9.03 | 9.1 | 8.99 | 9.03 | +0.33% | 46,776 | 42,290,696 |
| 2024-10-22 | 8.87 | 9 | 8.85 | 9 | +1.01% | 42,511 | 38,014,556 |
| 2024-10-21 | 9.02 | 9.06 | 8.84 | 8.91 | -1.22% | 65,594 | 58,465,305 |
| 2024-10-18 | 8.94 | 9.1 | 8.85 | 9.02 | +0.89% | 57,563 | 51,621,508 |
| 2024-10-17 | 9.11 | 9.14 | 8.91 | 8.94 | -1.76% | 39,461 | 35,569,676 |
| 2024-10-16 | 8.93 | 9.16 | 8.9 | 9.1 | +1.45% | 46,133 | 41,832,240 |
| 2024-10-15 | 9.16 | 9.16 | 8.97 | 8.97 | -2.07% | 46,980 | 42,559,581 |
| 2024-10-14 | 9.11 | 9.24 | 9.01 | 9.16 | +1.44% | 57,107 | 52,097,946 |
| 2024-10-11 | 9.29 | 9.29 | 8.96 | 9.03 | -1.53% | 62,692 | 57,113,341 |
| 2024-10-10 | 8.95 | 9.35 | 8.93 | 9.17 | +3.5% | 97,284 | 88,977,794 |
| 2024-10-09 | 9.21 | 9.38 | 8.84 | 8.86 | -6.24% | 115,434 | 104,833,877 |
| 2024-10-08 | 10.13 | 10.15 | 9.16 | 9.45 | +1.72% | 210,283 | 200,826,251 |
| 2024-09-30 | 8.99 | 9.38 | 8.79 | 9.29 | +6.54% | 130,205 | 118,586,419 |
| 2024-09-27 | 8.61 | 8.75 | 8.58 | 8.72 | +1.4% | 48,370 | 41,841,123 |
| 2024-09-26 | 8.5 | 8.61 | 8.4 | 8.6 | +0.47% | 55,444 | 47,032,745 |
| 2024-09-25 | 8.66 | 8.75 | 8.53 | 8.56 | -1.38% | 60,748 | 52,392,185 |
| 2024-09-24 | 8.25 | 8.73 | 8.2 | 8.68 | +7.16% | 76,355 | 64,668,035 |
| 2024-09-23 | 7.95 | 8.11 | 7.9 | 8.1 | +1.89% | 24,692 | 19,802,838 |
| 2024-09-20 | 7.99 | 8 | 7.9 | 7.95 | -0.25% | 20,768 | 16,511,714 |
| 2024-09-19 | 7.77 | 7.99 | 7.74 | 7.97 | +2.57% | 33,118 | 26,122,810 |
| 2024-09-18 | 7.7 | 7.77 | 7.62 | 7.77 | +1.04% | 22,879 | 17,612,800 |
| 2024-09-13 | 7.76 | 7.8 | 7.68 | 7.69 | -0.9% | 17,441 | 13,502,375 |
| 2024-09-12 | 7.69 | 7.82 | 7.69 | 7.76 | +0.91% | 18,281 | 14,203,588 |
| 2024-09-11 | 7.9 | 7.93 | 7.63 | 7.69 | -3.03% | 30,369 | 23,526,876 |
| 2024-09-10 | 7.94 | 8.02 | 7.83 | 7.93 | -0.13% | 17,212 | 13,627,532 |
| 2024-09-09 | 7.97 | 8.04 | 7.88 | 7.94 | -0.87% | 20,784 | 16,504,985 |
| 2024-09-06 | 8.15 | 8.23 | 7.99 | 8.01 | -2.2% | 26,642 | 21,554,796 |
| 2024-09-05 | 8.13 | 8.24 | 8.11 | 8.19 | +0.74% | 22,141 | 18,095,440 |
| 2024-09-04 | 8.24 | 8.31 | 8.11 | 8.13 | -2.17% | 29,239 | 23,955,843 |
| 2024-09-03 | 8.43 | 8.47 | 8.22 | 8.31 | -1.07% | 34,237 | 28,445,291 |
| 2024-09-02 | 8.55 | 8.65 | 8.39 | 8.4 | -1.87% | 22,461 | 19,105,151 |
| 2024-08-30 | 8.5 | 8.73 | 8.44 | 8.56 | +1.06% | 28,326 | 24,284,151 |
| 2024-08-29 | 8.61 | 8.61 | 8.38 | 8.47 | -1.74% | 36,528 | 30,924,343 |
| 2024-08-28 | 8.71 | 8.87 | 8.55 | 8.62 | -1.49% | 26,508 | 23,128,755 |
| 2024-08-27 | 8.68 | 8.86 | 8.63 | 8.75 | +1.04% | 22,422 | 19,674,396 |
| 2024-08-26 | 8.68 | 8.85 | 8.61 | 8.66 | -0.92% | 34,802 | 30,353,338 |
| 2024-08-23 | 8.79 | 8.79 | 8.63 | 8.74 | -0.46% | 20,385 | 17,766,870 |
| 2024-08-22 | 8.66 | 8.83 | 8.66 | 8.78 | +1.15% | 21,581 | 18,903,742 |
| 2024-08-21 | 8.77 | 8.82 | 8.63 | 8.68 | -1.48% | 23,712 | 20,615,618 |
| 2024-08-20 | 8.95 | 8.97 | 8.71 | 8.81 | -1.56% | 21,955 | 19,298,169 |
| 2024-08-19 | 8.85 | 8.99 | 8.81 | 8.95 | +1.02% | 19,615 | 17,455,874 |
| 2024-08-16 | 9 | 9.02 | 8.85 | 8.86 | -1.45% | 16,797 | 14,964,822 |
| 2024-08-15 | 8.99 | 9.01 | 8.9 | 8.99 | -0.22% | 19,137 | 17,156,021 |
| 2024-08-14 | 9.06 | 9.07 | 8.93 | 9.01 | -0.33% | 16,547 | 14,911,873 |
| 2024-08-13 | 8.95 | 9.05 | 8.9 | 9.04 | +1.12% | 23,372 | 21,006,904 |
| 2024-08-12 | 8.86 | 8.95 | 8.82 | 8.94 | +1.25% | 25,139 | 22,339,675 |
| 2024-08-09 | 9.09 | 9.11 | 8.83 | 8.83 | -2.86% | 31,062 | 27,743,335 |
| 2024-08-08 | 9 | 9.1 | 8.9 | 9.09 | +1% | 25,434 | 22,926,465 |
| 2024-08-07 | 8.94 | 9.04 | 8.92 | 9 | 0% | 20,937 | 18,811,324 |
| 2024-08-06 | 8.93 | 9.01 | 8.84 | 9 | +0.9% | 25,467 | 22,762,710 |
| 2024-08-05 | 8.93 | 9.1 | 8.84 | 8.92 | -0.56% | 44,513 | 39,916,983 |
| 2024-08-02 | 9.05 | 9.09 | 8.91 | 8.97 | -1.32% | 47,418 | 42,662,777 |
| 2024-08-01 | 9.26 | 9.3 | 9.09 | 9.09 | -1.52% | 47,617 | 43,605,100 |
| 2024-07-31 | 9.23 | 9.47 | 9.15 | 9.23 | -0.22% | 68,828 | 63,735,519 |
| 2024-07-30 | 9.2 | 9.26 | 9.12 | 9.25 | 0% | 32,610 | 29,990,018 |
| 2024-07-29 | 9.18 | 9.4 | 9.05 | 9.25 | +0.98% | 49,890 | 46,168,391 |
| 2024-07-26 | 9.15 | 9.35 | 9.13 | 9.16 | +0.33% | 56,791 | 52,337,055 |
| 2024-07-25 | 9 | 9.22 | 8.85 | 9.13 | +0.44% | 42,248 | 38,129,432 |
| 2024-07-24 | 9 | 9.25 | 8.98 | 9.09 | +0.44% | 36,447 | 33,237,525 |
| 2024-07-23 | 9 | 9.31 | 9 | 9.05 | -0.33% | 46,154 | 42,355,071 |
| 2024-07-22 | 9 | 9.12 | 8.97 | 9.08 | +0.11% | 22,332 | 20,189,326 |
| 2024-07-19 | 9.25 | 9.28 | 9.04 | 9.07 | -2.47% | 33,037 | 30,097,065 |
| 2024-07-18 | 8.96 | 9.31 | 8.96 | 9.3 | +1.64% | 39,835 | 36,471,334 |
| 2024-07-17 | 9.15 | 9.17 | 8.99 | 9.15 | +0.55% | 38,650 | 35,139,368 |
| 2024-07-16 | 9.18 | 9.29 | 9.06 | 9.1 | -0.66% | 54,213 | 49,818,786 |
| 2024-07-15 | 9.04 | 9.19 | 9.02 | 9.16 | +0.55% | 51,440 | 46,966,254 |
| 2024-07-12 | 9.11 | 9.63 | 9.05 | 9.11 | 0% | 125,472 | 117,280,992 |
| 2024-07-11 | 9.13 | 9.19 | 8.97 | 9.11 | 0% | 53,132 | 48,203,468 |
| 2024-07-10 | 9 | 9.17 | 8.92 | 9.11 | +0.89% | 53,183 | 48,257,890 |
| 2024-07-09 | 8.75 | 9.06 | 8.72 | 9.03 | +3.32% | 59,715 | 53,153,273 |
| 2024-07-08 | 8.71 | 8.87 | 8.68 | 8.74 | -0.46% | 42,741 | 37,529,098 |
| 2024-07-05 | 8.7 | 8.78 | 8.56 | 8.78 | +1.62% | 36,788 | 31,889,197 |
| 2024-07-04 | 8.72 | 8.85 | 8.62 | 8.64 | -0.69% | 32,890 | 28,652,659 |
| 2024-07-03 | 8.66 | 8.83 | 8.64 | 8.7 | -0.23% | 37,068 | 32,308,250 |
| 2024-07-02 | 8.5 | 8.76 | 8.47 | 8.72 | +2.71% | 55,253 | 47,541,014 |
| 2024-07-01 | 8.21 | 8.53 | 8.16 | 8.49 | +3.28% | 40,948 | 34,301,350 |
| 2024-06-28 | 8.05 | 8.31 | 8.01 | 8.22 | +2.37% | 34,027 | 27,922,086 |
| 2024-06-27 | 8.14 | 8.17 | 8 | 8.03 | -1.71% | 16,384 | 13,225,458 |
| 2024-06-26 | 8.05 | 8.17 | 7.99 | 8.17 | +1.62% | 18,276 | 14,740,250 |
| 2024-06-25 | 8.09 | 8.14 | 7.96 | 8.04 | +0.5% | 25,954 | 20,912,691 |
| 2024-06-24 | 8.2 | 8.2 | 7.9 | 8 | -2.32% | 28,804 | 23,066,303 |
| 2024-06-21 | 8.18 | 8.26 | 8.13 | 8.19 | +0.37% | 23,442 | 19,202,183 |
| 2024-06-20 | 8.24 | 8.31 | 8.16 | 8.16 | -0.73% | 20,028 | 16,466,576 |
| 2024-06-19 | 8.27 | 8.32 | 8.19 | 8.22 | -0.6% | 20,388 | 16,829,479 |
| 2024-06-18 | 8.28 | 8.34 | 8.24 | 8.27 | -0.36% | 28,496 | 23,587,488 |
| 2024-06-17 | 8.4 | 8.49 | 8.29 | 8.3 | -5.36% | 30,239 | 25,303,440 |
| 2024-06-14 | 8.8 | 8.83 | 8.7 | 8.77 | -0.34% | 23,897 | 20,954,693 |
| 2024-06-13 | 8.88 | 8.88 | 8.75 | 8.8 | -0.9% | 24,165 | 21,299,813 |
| 2024-06-12 | 8.68 | 8.9 | 8.64 | 8.88 | +1.83% | 26,672 | 23,468,745 |
| 2024-06-11 | 8.82 | 8.85 | 8.66 | 8.72 | -1.13% | 21,945 | 19,162,679 |
| 2024-06-07 | 8.63 | 8.83 | 8.63 | 8.82 | +2.08% | 35,219 | 30,854,009 |
| 2024-06-06 | 8.63 | 8.69 | 8.49 | 8.64 | +0.23% | 43,120 | 37,076,767 |
| 2024-06-05 | 8.81 | 8.87 | 8.6 | 8.62 | -3.04% | 23,629 | 20,644,435 |
| 2024-06-04 | 8.84 | 8.9 | 8.75 | 8.89 | +0.57% | 25,963 | 22,882,609 |
| 2024-06-03 | 9 | 9.06 | 8.78 | 8.84 | -2% | 33,460 | 29,744,046 |
| 2024-05-31 | 9.05 | 9.18 | 9.02 | 9.02 | -0.44% | 24,271 | 22,060,446 |
| 2024-05-30 | 9.21 | 9.23 | 9.02 | 9.06 | -1.74% | 26,967 | 24,617,640 |
| 2024-05-29 | 9.24 | 9.28 | 9.11 | 9.22 | 0% | 29,389 | 27,068,854 |
| 2024-05-28 | 9.23 | 9.33 | 9.18 | 9.22 | -0.11% | 29,644 | 27,431,502 |
| 2024-05-27 | 9.13 | 9.24 | 9.11 | 9.23 | +1.1% | 23,470 | 21,534,352 |
| 2024-05-24 | 9.12 | 9.29 | 9.11 | 9.13 | -0.44% | 29,957 | 27,555,100 |
| 2024-05-23 | 9.19 | 9.34 | 9.03 | 9.17 | -0.22% | 43,749 | 40,078,031 |
| 2024-05-22 | 9.24 | 9.32 | 9.13 | 9.19 | -0.97% | 28,205 | 25,978,299 |
| 2024-05-21 | 9.3 | 9.35 | 9.2 | 9.28 | -0.75% | 24,906 | 23,114,623 |
| 2024-05-20 | 9.15 | 9.37 | 9.12 | 9.35 | +2.3% | 42,422 | 39,268,396 |
| 2024-05-17 | 9.13 | 9.2 | 9.06 | 9.14 | +0.33% | 25,253 | 23,014,008 |
| 2024-05-16 | 9.15 | 9.22 | 9.07 | 9.11 | -0.33% | 30,865 | 28,203,375 |
| 2024-05-15 | 9.29 | 9.33 | 9.13 | 9.14 | -1.72% | 42,126 | 38,751,532 |
| 2024-05-14 | 9.38 | 9.44 | 9.28 | 9.3 | -2.11% | 65,331 | 60,928,324 |
| 2024-05-13 | 9.2 | 9.54 | 9.18 | 9.5 | +3.15% | 79,871 | 75,144,279 |
| 2024-05-10 | 9.15 | 9.24 | 9.11 | 9.21 | +0.99% | 29,537 | 27,121,338 |
| 2024-05-09 | 9.05 | 9.18 | 9.04 | 9.12 | +0.33% | 25,303 | 23,103,914 |
| 2024-05-08 | 9.12 | 9.19 | 9.06 | 9.09 | -0.66% | 26,513 | 24,205,572 |
| 2024-05-07 | 9.28 | 9.28 | 9.07 | 9.15 | -0.97% | 40,764 | 37,238,765 |
| 2024-05-06 | 9.05 | 9.26 | 9 | 9.24 | +3.36% | 58,196 | 53,305,129 |
| 2024-04-30 | 8.81 | 8.98 | 8.78 | 8.94 | +1.13% | 46,408 | 41,369,876 |
| 2024-04-29 | 8.66 | 8.84 | 8.54 | 8.84 | +2.43% | 39,598 | 34,590,283 |
| 2024-04-26 | 8.69 | 8.77 | 8.61 | 8.63 | -1.15% | 35,635 | 30,905,880 |
| 2024-04-25 | 8.71 | 8.82 | 8.67 | 8.73 | +0.23% | 24,605 | 21,548,481 |
| 2024-04-24 | 8.64 | 8.72 | 8.57 | 8.71 | +1.63% | 23,675 | 20,507,065 |
| 2024-04-23 | 8.57 | 8.74 | 8.54 | 8.57 | -0.81% | 31,153 | 26,800,929 |
| 2024-04-22 | 8.88 | 8.91 | 8.55 | 8.64 | -2.59% | 45,611 | 39,807,131 |
| 2024-04-19 | 8.66 | 9.03 | 8.63 | 8.87 | +2.31% | 43,494 | 38,628,366 |
| 2024-04-18 | 8.81 | 8.88 | 8.62 | 8.67 | -1.59% | 45,904 | 40,101,627 |
| 2024-04-17 | 8.45 | 8.82 | 8.45 | 8.81 | +5.13% | 54,319 | 47,033,972 |
| 2024-04-16 | 8.78 | 8.86 | 8.37 | 8.38 | -5.52% | 72,560 | 61,961,443 |
| 2024-04-15 | 8.96 | 9.17 | 8.59 | 8.87 | -2.85% | 85,139 | 75,501,132 |
| 2024-04-12 | 9.11 | 9.19 | 9.04 | 9.13 | +0.44% | 36,904 | 33,709,950 |
| 2024-04-11 | 8.99 | 9.15 | 8.9 | 9.09 | +1% | 40,246 | 36,612,514 |
| 2024-04-10 | 9 | 9.11 | 8.94 | 9 | -0.44% | 33,574 | 30,317,489 |
| 2024-04-09 | 8.92 | 9.07 | 8.91 | 9.04 | +1.23% | 33,574 | 30,204,213 |
| 2024-04-08 | 8.99 | 9.06 | 8.89 | 8.93 | -0.33% | 47,433 | 42,569,598 |
| 2024-04-03 | 9.01 | 9.1 | 8.86 | 8.96 | -0.67% | 68,453 | 61,193,765 |
| 2024-04-02 | 8.5 | 9.15 | 8.5 | 9.02 | +5.62% | 108,841 | 96,356,868 |
| 2024-04-01 | 8.52 | 8.54 | 8.44 | 8.54 | +0.12% | 32,934 | 27,960,754 |
| 2024-03-29 | 8.23 | 8.55 | 8.22 | 8.53 | +3.65% | 45,436 | 38,229,887 |
| 2024-03-28 | 8.11 | 8.28 | 8.1 | 8.23 | +0.86% | 24,241 | 19,908,033 |
| 2024-03-27 | 8.26 | 8.32 | 8.16 | 8.16 | -1.09% | 27,561 | 22,713,866 |
| 2024-03-26 | 8.26 | 8.29 | 8.1 | 8.25 | +0.36% | 31,713 | 25,976,048 |
| 2024-03-25 | 8.34 | 8.39 | 8.22 | 8.22 | -1.08% | 30,577 | 25,430,527 |
| 2024-03-22 | 8.37 | 8.43 | 8.24 | 8.31 | -1.07% | 31,955 | 26,581,774 |
| 2024-03-21 | 8.38 | 8.42 | 8.32 | 8.4 | 0% | 25,752 | 21,574,068 |
| 2024-03-20 | 8.32 | 8.4 | 8.2 | 8.4 | +1.33% | 31,181 | 25,915,403 |
| 2024-03-19 | 8.37 | 8.46 | 8.27 | 8.29 | -0.84% | 32,392 | 27,050,812 |
| 2024-03-18 | 8.22 | 8.39 | 8.21 | 8.36 | +2.2% | 45,614 | 37,895,574 |
| 2024-03-15 | 8.11 | 8.19 | 8.01 | 8.18 | +1.24% | 33,284 | 27,037,930 |
| 2024-03-14 | 8.05 | 8.18 | 8.04 | 8.08 | +0.37% | 40,406 | 32,783,884 |
| 2024-03-13 | 8.06 | 8.11 | 7.98 | 8.05 | -0.74% | 31,139 | 25,059,682 |
| 2024-03-12 | 8.19 | 8.2 | 8.03 | 8.11 | -0.49% | 36,299 | 29,388,136 |
| 2024-03-11 | 8.09 | 8.15 | 8.05 | 8.15 | +0.74% | 33,885 | 27,448,699 |
| 2024-03-08 | 8.05 | 8.13 | 7.98 | 8.09 | +0.62% | 39,780 | 32,038,253 |
| 2024-03-07 | 7.83 | 8.15 | 7.82 | 8.04 | +2.55% | 80,349 | 64,242,781 |
| 2024-03-06 | 7.74 | 7.9 | 7.7 | 7.84 | +1.42% | 54,303 | 42,525,370 |
| 2024-03-05 | 7.74 | 7.82 | 7.7 | 7.73 | -0.9% | 42,207 | 32,719,401 |
| 2024-03-04 | 7.73 | 7.8 | 7.62 | 7.8 | +0.65% | 45,140 | 34,795,582 |
| 2024-03-01 | 7.7 | 7.8 | 7.65 | 7.75 | +0.91% | 46,365 | 35,835,858 |
| 2024-02-29 | 7.45 | 7.69 | 7.4 | 7.68 | +2.54% | 64,291 | 48,674,322 |
| 2024-02-28 | 7.84 | 7.96 | 7.46 | 7.49 | -4.46% | 66,912 | 51,829,337 |
| 2024-02-27 | 7.72 | 7.85 | 7.7 | 7.84 | +1.29% | 30,885 | 24,086,701 |
| 2024-02-26 | 7.8 | 7.85 | 7.68 | 7.74 | -0.77% | 43,917 | 34,117,981 |
| 2024-02-23 | 7.67 | 7.8 | 7.63 | 7.8 | +1.43% | 45,670 | 35,253,769 |
| 2024-02-22 | 7.57 | 7.69 | 7.54 | 7.69 | +1.85% | 48,242 | 36,774,645 |
| 2024-02-21 | 7.55 | 7.71 | 7.49 | 7.55 | -0.13% | 52,323 | 39,891,604 |
| 2024-02-20 | 7.57 | 7.6 | 7.45 | 7.56 | -0.13% | 38,775 | 29,265,946 |
| 2024-02-19 | 7.34 | 7.65 | 7.26 | 7.57 | +3.98% | 102,162 | 76,638,194 |
| 2024-02-08 | 6.87 | 7.35 | 6.79 | 7.28 | +5.97% | 101,520 | 71,656,533 |
| 2024-02-07 | 6.93 | 7.07 | 6.75 | 6.87 | -1.43% | 107,074 | 73,899,101 |
| 2024-02-06 | 6.58 | 7.14 | 6.31 | 6.97 | +4.5% | 111,473 | 74,101,403 |
| 2024-02-05 | 7.14 | 7.15 | 6.47 | 6.67 | -7.1% | 103,300 | 69,384,598 |
| 2024-02-02 | 7.49 | 7.61 | 7.05 | 7.18 | -4.27% | 69,381 | 50,852,041 |
| 2024-02-01 | 7.73 | 7.8 | 7.41 | 7.5 | -3.47% | 65,068 | 49,311,599 |
| 2024-01-31 | 7.95 | 8.14 | 7.76 | 7.77 | -3.6% | 53,136 | 42,084,101 |
| 2024-01-30 | 8.19 | 8.3 | 8.03 | 8.06 | -1.95% | 38,203 | 31,214,812 |
| 2024-01-29 | 8.45 | 8.46 | 8.21 | 8.22 | -2.14% | 43,442 | 36,148,538 |
| 2024-01-26 | 8.2 | 8.51 | 8.17 | 8.4 | +2.19% | 55,882 | 46,958,620 |
| 2024-01-25 | 7.88 | 8.23 | 7.88 | 8.22 | +4.05% | 51,409 | 41,511,737 |
| 2024-01-24 | 7.72 | 7.9 | 7.54 | 7.9 | +2.6% | 58,518 | 45,405,551 |
| 2024-01-23 | 7.66 | 7.73 | 7.47 | 7.7 | -0.13% | 56,617 | 43,137,463 |
| 2024-01-22 | 8.12 | 8.19 | 7.65 | 7.71 | -5.4% | 50,147 | 39,742,072 |
| 2024-01-19 | 8.21 | 8.25 | 8.09 | 8.15 | -1.33% | 34,561 | 28,168,871 |
| 2024-01-18 | 8.31 | 8.39 | 7.99 | 8.26 | -1.31% | 64,623 | 52,626,503 |
| 2024-01-17 | 8.64 | 8.64 | 8.37 | 8.37 | -2.79% | 29,327 | 24,985,010 |
| 2024-01-16 | 8.76 | 8.76 | 8.45 | 8.61 | -1.6% | 55,459 | 47,511,085 |
| 2024-01-15 | 8.72 | 8.82 | 8.65 | 8.75 | -1.35% | 79,983 | 69,784,513 |
| 2024-01-12 | 8.8 | 8.99 | 8.8 | 8.87 | +0.45% | 38,993 | 34,728,960 |
| 2024-01-11 | 8.75 | 8.89 | 8.73 | 8.83 | +0.34% | 40,024 | 35,320,705 |
| 2024-01-10 | 8.81 | 8.91 | 8.73 | 8.8 | -0.68% | 35,725 | 31,538,267 |
| 2024-01-09 | 8.9 | 8.95 | 8.76 | 8.86 | -0.23% | 47,625 | 42,175,447 |
| 2024-01-08 | 9 | 9.04 | 8.85 | 8.88 | -1.22% | 39,191 | 34,977,714 |
| 2024-01-05 | 9.14 | 9.21 | 8.94 | 8.99 | -1.1% | 64,678 | 58,645,780 |
| 2024-01-04 | 8.96 | 9.19 | 8.96 | 9.09 | +1.22% | 59,096 | 53,727,147 |
| 2024-01-03 | 8.92 | 8.99 | 8.82 | 8.98 | +0.9% | 38,774 | 34,580,957 |
| 2024-01-02 | 8.71 | 8.94 | 8.65 | 8.9 | +2.42% | 58,917 | 52,161,100 |
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：