股票概览
8.29
-0.36%
-0.03
8.31
开盘价
8.31
最高价
8.12
最低价
23,541
成交量
数据更新至: 2025-03-25
技术指标
8.50
MA5 (5日均线)
8.72
MA10 (10日均线)
8.71
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 | 8.31 | 8.31 | 8.12 | 8.29 | -0.36% | 23,541 | 19,332,121 |
| 2025-03-24 | 8.46 | 8.55 | 8.18 | 8.32 | -1.42% | 58,983 | 49,239,497 |
| 2025-03-21 | 8.73 | 8.77 | 8.4 | 8.44 | -3.43% | 57,560 | 49,065,920 |
| 2025-03-20 | 8.73 | 8.81 | 8.69 | 8.74 | +0.11% | 33,827 | 29,629,619 |
| 2025-03-19 | 8.83 | 8.85 | 8.68 | 8.73 | -1.13% | 38,636 | 33,762,266 |
| 2025-03-18 | 8.87 | 8.93 | 8.75 | 8.83 | -0.45% | 55,663 | 49,058,943 |
| 2025-03-17 | 8.91 | 8.97 | 8.79 | 8.87 | -0.45% | 82,100 | 72,994,642 |
| 2025-03-14 | 8.97 | 9 | 8.61 | 8.91 | -0.34% | 130,420 | 115,816,099 |
| 2025-03-13 | 9.04 | 9.23 | 8.9 | 8.94 | -1.54% | 73,673 | 66,335,439 |
| 2025-03-12 | 8.91 | 9.16 | 8.91 | 9.08 | +1.23% | 75,609 | 68,436,134 |
| 2025-03-11 | 8.95 | 9.02 | 8.81 | 8.97 | +0.22% | 49,927 | 44,446,816 |
| 2025-03-10 | 8.73 | 8.96 | 8.73 | 8.95 | +1.94% | 66,952 | 59,438,595 |
| 2025-03-07 | 8.75 | 8.85 | 8.71 | 8.78 | -0.34% | 57,281 | 50,268,574 |
| 2025-03-06 | 8.83 | 8.85 | 8.66 | 8.81 | -0.45% | 93,621 | 81,862,640 |
| 2025-03-05 | 8.69 | 8.88 | 8.54 | 8.85 | +1.72% | 100,115 | 87,217,443 |
| 2025-03-04 | 8.74 | 8.91 | 8.5 | 8.7 | -0.68% | 103,151 | 89,800,105 |
| 2025-03-03 | 8.38 | 8.82 | 8.34 | 8.76 | +5.16% | 154,951 | 133,732,215 |
| 2025-02-28 | 8.5 | 8.65 | 8.3 | 8.33 | -2.69% | 68,335 | 57,891,634 |
| 2025-02-27 | 8.32 | 8.61 | 8.3 | 8.56 | +2.76% | 92,647 | 78,863,342 |
| 2025-02-26 | 8.33 | 8.56 | 8.14 | 8.33 | -0.36% | 91,467 | 76,459,710 |
| 2025-02-25 | 8.28 | 8.43 | 8.22 | 8.36 | +0.24% | 46,565 | 38,750,596 |
| 2025-02-24 | 8.32 | 8.37 | 8.18 | 8.34 | +0.48% | 53,525 | 44,258,040 |
| 2025-02-21 | 8.37 | 8.45 | 8.16 | 8.3 | -1.66% | 58,690 | 48,715,177 |
| 2025-02-20 | 8.26 | 8.47 | 8.18 | 8.44 | +2.18% | 50,784 | 42,431,057 |
| 2025-02-19 | 8.01 | 8.31 | 7.92 | 8.26 | +3.25% | 57,734 | 47,094,590 |
| 2025-02-18 | 8.38 | 8.41 | 7.98 | 8 | -4.31% | 44,975 | 36,581,166 |
| 2025-02-17 | 8.28 | 8.47 | 8.22 | 8.36 | +1.7% | 48,392 | 40,381,160 |
| 2025-02-14 | 8.29 | 8.35 | 8.17 | 8.22 | -0.96% | 34,133 | 28,098,728 |
| 2025-02-13 | 8.45 | 8.48 | 8.29 | 8.3 | -1.89% | 31,571 | 26,369,973 |
| 2025-02-12 | 8.39 | 8.48 | 8.35 | 8.46 | -0.24% | 26,328 | 22,135,394 |
| 2025-02-11 | 8.54 | 8.6 | 8.37 | 8.48 | -0.7% | 38,078 | 32,164,102 |
| 2025-02-10 | 8.24 | 8.58 | 8.24 | 8.54 | +3.14% | 45,854 | 38,619,473 |
| 2025-02-07 | 8.19 | 8.38 | 8.18 | 8.28 | +0.61% | 36,004 | 29,833,083 |
| 2025-02-06 | 8.06 | 8.23 | 7.98 | 8.23 | +1.98% | 43,626 | 35,419,687 |
| 2025-02-05 | 8.21 | 8.25 | 7.97 | 8.07 | -0.12% | 33,746 | 27,206,883 |
| 2025-01-27 | 8.16 | 8.32 | 8.08 | 8.08 | -0.62% | 33,560 | 27,545,942 |
| 2025-01-24 | 8.25 | 8.25 | 8.09 | 8.13 | -0.37% | 29,470 | 24,004,710 |
| 2025-01-23 | 8.35 | 8.37 | 8.16 | 8.16 | -0.49% | 38,062 | 31,511,383 |
| 2025-01-22 | 8.4 | 8.4 | 8.15 | 8.2 | -1.91% | 47,915 | 39,498,438 |
| 2025-01-21 | 8.37 | 8.49 | 8.16 | 8.36 | +1.09% | 87,079 | 72,383,571 |
| 2025-01-20 | 8.24 | 8.35 | 8.03 | 8.27 | +0.98% | 38,605 | 31,836,689 |
| 2025-01-17 | 8.21 | 8.24 | 8.06 | 8.19 | 0% | 28,599 | 23,336,098 |
| 2025-01-16 | 8.19 | 8.36 | 8.08 | 8.19 | +0.61% | 38,685 | 31,774,661 |
| 2025-01-15 | 8.11 | 8.24 | 8 | 8.14 | +0.37% | 35,753 | 29,111,205 |
| 2025-01-14 | 7.82 | 8.11 | 7.74 | 8.11 | +5.32% | 43,493 | 34,705,575 |
| 2025-01-13 | 7.51 | 7.73 | 7.31 | 7.7 | +0.65% | 31,828 | 24,078,954 |
| 2025-01-10 | 7.93 | 7.96 | 7.62 | 7.65 | -3.89% | 36,115 | 28,059,115 |
| 2025-01-09 | 7.97 | 8.02 | 7.82 | 7.96 | +0.51% | 32,951 | 26,166,767 |
| 2025-01-08 | 7.8 | 8.01 | 7.66 | 7.92 | +1.28% | 45,939 | 36,118,708 |
| 2025-01-07 | 7.64 | 7.85 | 7.56 | 7.82 | +2.89% | 40,289 | 31,000,635 |
| 2025-01-06 | 7.76 | 7.81 | 7.3 | 7.6 | -2.81% | 59,008 | 44,777,681 |
| 2025-01-03 | 8.53 | 8.58 | 7.75 | 7.82 | -7.35% | 91,004 | 72,877,287 |
| 2025-01-02 | 8.16 | 8.74 | 8.13 | 8.44 | +2.93% | 98,334 | 83,910,828 |
| 2024-12-31 | 8.26 | 8.48 | 8.19 | 8.2 | -1.2% | 47,354 | 39,394,691 |
| 2024-12-30 | 8.65 | 8.66 | 8.24 | 8.3 | -4.38% | 54,488 | 45,372,672 |
| 2024-12-27 | 8.66 | 8.76 | 8.48 | 8.68 | +1.4% | 54,083 | 46,839,469 |
| 2024-12-26 | 8.35 | 8.7 | 8.31 | 8.56 | +2.15% | 60,727 | 52,066,369 |
| 2024-12-25 | 8.6 | 8.65 | 8.12 | 8.38 | -2.9% | 73,264 | 60,780,859 |
| 2024-12-24 | 8.37 | 8.65 | 8.23 | 8.63 | +2.74% | 72,780 | 61,350,682 |
| 2024-12-23 | 9.13 | 9.17 | 8.36 | 8.4 | -6.98% | 101,372 | 87,357,656 |
| 2024-12-20 | 8.84 | 9.18 | 8.83 | 9.03 | +2.03% | 93,774 | 85,069,185 |
| 2024-12-19 | 8.92 | 8.97 | 8.69 | 8.85 | -2.1% | 80,075 | 70,651,091 |
| 2024-12-18 | 9.27 | 9.37 | 8.94 | 9.04 | -2.38% | 108,512 | 98,148,399 |
| 2024-12-17 | 9.95 | 9.97 | 9.17 | 9.26 | -8.32% | 181,373 | 171,414,826 |
| 2024-12-16 | 9.91 | 10.57 | 9.73 | 10.1 | +0.1% | 189,432 | 193,389,879 |
| 2024-12-13 | 10.65 | 10.79 | 10.09 | 10.09 | -9.99% | 259,202 | 270,480,416 |
| 2024-12-12 | 10 | 11.21 | 9.76 | 11.21 | +7.17% | 367,445 | 386,410,489 |
| 2024-12-11 | 9.46 | 10.86 | 9.31 | 10.46 | +5.98% | 445,245 | 457,815,848 |
| 2024-12-10 | 9.8 | 9.87 | 9.75 | 9.87 | +10.03% | 92,735 | 91,436,833 |
| 2024-12-09 | 8.89 | 9.14 | 8.85 | 8.97 | +1.01% | 109,312 | 98,014,571 |
| 2024-12-06 | 8.92 | 9.04 | 8.68 | 8.88 | -0.56% | 108,775 | 96,092,074 |
| 2024-12-05 | 8.91 | 9.17 | 8.7 | 8.93 | -2.3% | 232,537 | 206,262,194 |
| 2024-12-04 | 8.71 | 9.57 | 8.58 | 9.14 | +5.06% | 251,994 | 235,875,803 |
| 2024-12-03 | 8.84 | 8.85 | 8.6 | 8.7 | -0.8% | 61,427 | 53,474,735 |
| 2024-12-02 | 8.75 | 8.9 | 8.6 | 8.77 | +1.04% | 101,440 | 88,793,486 |
| 2024-11-29 | 8.44 | 8.96 | 8.44 | 8.68 | +2.84% | 154,197 | 134,401,729 |
| 2024-11-28 | 8.34 | 8.55 | 8.29 | 8.44 | +0.48% | 91,482 | 77,092,610 |
| 2024-11-27 | 8.17 | 8.4 | 7.91 | 8.4 | +2.82% | 110,665 | 91,363,820 |
| 2024-11-26 | 8.05 | 8.23 | 8.04 | 8.17 | +1.24% | 52,777 | 43,100,501 |
| 2024-11-25 | 7.69 | 8.09 | 7.69 | 8.07 | +4.81% | 57,779 | 45,801,022 |
| 2024-11-22 | 8.01 | 8.08 | 7.7 | 7.7 | -3.63% | 48,836 | 38,791,507 |
| 2024-11-21 | 7.95 | 8.05 | 7.87 | 7.99 | +0.76% | 39,527 | 31,506,527 |
| 2024-11-20 | 7.76 | 7.97 | 7.74 | 7.93 | +2.06% | 49,342 | 38,776,466 |
| 2024-11-19 | 7.8 | 7.8 | 7.59 | 7.77 | +1.04% | 46,666 | 35,916,672 |
| 2024-11-18 | 7.96 | 8.02 | 7.64 | 7.69 | -2.53% | 41,186 | 32,046,939 |
| 2024-11-15 | 7.85 | 8.1 | 7.85 | 7.89 | -0.88% | 44,883 | 35,843,256 |
| 2024-11-14 | 8.15 | 8.15 | 7.91 | 7.96 | -2.33% | 44,124 | 35,332,319 |
| 2024-11-13 | 8.18 | 8.25 | 7.88 | 8.15 | -0.49% | 58,922 | 47,502,465 |
| 2024-11-12 | 8.2 | 8.31 | 8.11 | 8.19 | -0.24% | 76,351 | 62,761,308 |
| 2024-11-11 | 8.2 | 8.24 | 8.05 | 8.21 | -1.44% | 83,256 | 67,716,539 |
| 2024-11-08 | 8.49 | 8.6 | 8.23 | 8.33 | -1.65% | 120,351 | 100,285,574 |
| 2024-11-07 | 8.1 | 8.8 | 8.07 | 8.47 | +4.31% | 190,740 | 161,022,570 |
| 2024-11-06 | 8.05 | 8.19 | 7.95 | 8.12 | +0.87% | 59,328 | 48,116,920 |
| 2024-11-05 | 7.94 | 8.1 | 7.9 | 8.05 | +1.39% | 61,056 | 49,059,868 |
| 2024-11-04 | 7.68 | 7.94 | 7.61 | 7.94 | +3.39% | 61,581 | 48,256,564 |
| 2024-11-01 | 7.77 | 7.98 | 7.6 | 7.68 | -1.54% | 66,068 | 51,166,973 |
| 2024-10-31 | 7.64 | 7.82 | 7.64 | 7.8 | +1.43% | 48,343 | 37,422,322 |
| 2024-10-30 | 7.72 | 7.83 | 7.57 | 7.69 | -0.26% | 37,180 | 28,609,362 |
| 2024-10-29 | 7.92 | 8 | 7.69 | 7.71 | -2.16% | 59,458 | 46,237,717 |
| 2024-10-28 | 7.58 | 7.89 | 7.58 | 7.88 | +4.1% | 57,798 | 45,130,656 |
| 2024-10-25 | 7.47 | 7.59 | 7.47 | 7.57 | +1.2% | 38,250 | 28,882,068 |
| 2024-10-24 | 7.45 | 7.5 | 7.41 | 7.48 | -0.27% | 25,478 | 18,982,433 |
| 2024-10-23 | 7.51 | 7.57 | 7.42 | 7.5 | -0.66% | 39,487 | 29,622,906 |
| 2024-10-22 | 7.33 | 7.55 | 7.33 | 7.55 | +2.58% | 45,449 | 33,878,768 |
| 2024-10-21 | 7.33 | 7.42 | 7.31 | 7.36 | +0.41% | 38,181 | 28,128,943 |
| 2024-10-18 | 7.22 | 7.4 | 7.18 | 7.33 | +1.24% | 36,036 | 26,343,017 |
| 2024-10-17 | 7.33 | 7.38 | 7.21 | 7.24 | -0.55% | 24,681 | 18,031,091 |
| 2024-10-16 | 7.21 | 7.35 | 7.15 | 7.28 | -0.55% | 25,621 | 18,633,968 |
| 2024-10-15 | 7.43 | 7.44 | 7.3 | 7.32 | -1.35% | 24,293 | 17,897,410 |
| 2024-10-14 | 7.36 | 7.46 | 7.26 | 7.42 | +0.95% | 37,214 | 27,489,110 |
| 2024-10-11 | 7.5 | 7.64 | 7.25 | 7.35 | -1.21% | 39,686 | 29,612,943 |
| 2024-10-10 | 7.44 | 7.6 | 7.27 | 7.44 | 0% | 47,576 | 35,528,945 |
| 2024-10-09 | 8.19 | 8.19 | 7.44 | 7.44 | -10.04% | 74,054 | 56,762,928 |
| 2024-10-08 | 8.68 | 8.8 | 7.98 | 8.27 | +3.38% | 145,533 | 122,153,340 |
| 2024-09-30 | 7.54 | 8.08 | 7.41 | 8 | +8.55% | 96,775 | 75,079,196 |
| 2024-09-27 | 7.5 | 7.55 | 7.16 | 7.37 | +3.8% | 51,763 | 38,006,572 |
| 2024-09-26 | 6.84 | 7.15 | 6.8 | 7.1 | +4.11% | 58,658 | 41,026,796 |
| 2024-09-25 | 6.88 | 6.96 | 6.8 | 6.82 | +0.29% | 39,349 | 27,063,032 |
| 2024-09-24 | 6.7 | 6.86 | 6.67 | 6.8 | +1.49% | 28,085 | 19,034,507 |
| 2024-09-23 | 6.59 | 6.84 | 6.59 | 6.7 | +1.36% | 29,754 | 20,022,037 |
| 2024-09-20 | 6.58 | 6.78 | 6.55 | 6.61 | -0.15% | 19,844 | 13,142,494 |
| 2024-09-19 | 6.32 | 6.69 | 6.31 | 6.62 | +5.08% | 32,067 | 20,997,487 |
| 2024-09-18 | 6.45 | 6.45 | 6.2 | 6.3 | -2.33% | 17,395 | 10,933,896 |
| 2024-09-13 | 6.58 | 6.58 | 6.44 | 6.45 | -1.38% | 11,652 | 7,560,279 |
| 2024-09-12 | 6.6 | 6.67 | 6.54 | 6.54 | -1.51% | 16,670 | 11,008,131 |
| 2024-09-11 | 6.68 | 6.72 | 6.6 | 6.64 | -0.75% | 12,878 | 8,566,754 |
| 2024-09-10 | 6.56 | 6.7 | 6.56 | 6.69 | +1.06% | 17,787 | 11,829,572 |
| 2024-09-09 | 6.45 | 6.64 | 6.41 | 6.62 | +1.38% | 17,114 | 11,233,087 |
| 2024-09-06 | 6.7 | 6.7 | 6.49 | 6.53 | -2.25% | 17,727 | 11,628,839 |
| 2024-09-05 | 6.54 | 6.69 | 6.53 | 6.68 | +1.52% | 22,121 | 14,662,644 |
| 2024-09-04 | 6.49 | 6.72 | 6.45 | 6.58 | +0.61% | 30,454 | 20,036,120 |
| 2024-09-03 | 6.48 | 6.6 | 6.46 | 6.54 | +0.62% | 11,556 | 7,566,075 |
| 2024-09-02 | 6.52 | 6.63 | 6.49 | 6.5 | -1.22% | 15,725 | 10,308,682 |
| 2024-08-30 | 6.48 | 6.67 | 6.42 | 6.58 | +1.54% | 22,804 | 14,978,818 |
| 2024-08-29 | 6.42 | 6.5 | 6.33 | 6.48 | +0.93% | 14,892 | 9,558,700 |
| 2024-08-28 | 6.28 | 6.48 | 6.28 | 6.42 | +1.26% | 17,626 | 11,307,433 |
| 2024-08-27 | 6.43 | 6.45 | 6.33 | 6.34 | -1.4% | 13,309 | 8,491,247 |
| 2024-08-26 | 6.35 | 6.47 | 6.31 | 6.43 | +1.26% | 14,822 | 9,482,104 |
| 2024-08-23 | 6.4 | 6.4 | 6.3 | 6.35 | -0.94% | 12,903 | 8,182,749 |
| 2024-08-22 | 6.49 | 6.55 | 6.36 | 6.41 | -1.23% | 12,919 | 8,309,660 |
| 2024-08-21 | 6.51 | 6.53 | 6.46 | 6.49 | -0.31% | 9,544 | 6,204,670 |
| 2024-08-20 | 6.59 | 6.66 | 6.48 | 6.51 | -2.11% | 20,868 | 13,660,685 |
| 2024-08-19 | 6.72 | 6.76 | 6.63 | 6.65 | -1.19% | 17,743 | 11,833,121 |
| 2024-08-16 | 6.64 | 6.85 | 6.64 | 6.73 | +0.45% | 26,254 | 17,645,752 |
| 2024-08-15 | 6.63 | 6.74 | 6.59 | 6.7 | +0.15% | 29,219 | 19,523,464 |
| 2024-08-14 | 6.68 | 6.73 | 6.62 | 6.69 | +0.6% | 27,065 | 18,075,629 |
| 2024-08-13 | 6.76 | 6.81 | 6.58 | 6.65 | -1.63% | 43,488 | 28,940,186 |
| 2024-08-12 | 6.8 | 6.91 | 6.63 | 6.76 | -2.31% | 57,912 | 38,931,551 |
| 2024-08-09 | 7.3 | 7.32 | 6.79 | 6.92 | -8.1% | 106,890 | 74,849,872 |
| 2024-08-08 | 7.27 | 7.87 | 7.15 | 7.53 | +5.31% | 172,063 | 127,914,285 |
| 2024-08-07 | 6.89 | 7.29 | 6.78 | 7.15 | +3.62% | 81,733 | 57,383,529 |
| 2024-08-06 | 6.63 | 7 | 6.6 | 6.9 | +5.02% | 66,370 | 45,344,449 |
| 2024-08-05 | 6.62 | 6.75 | 6.54 | 6.57 | -0.76% | 24,475 | 16,304,608 |
| 2024-08-02 | 6.59 | 6.72 | 6.59 | 6.62 | 0% | 20,496 | 13,649,777 |
| 2024-08-01 | 6.68 | 6.73 | 6.59 | 6.62 | -0.6% | 17,173 | 11,434,560 |
| 2024-07-31 | 6.45 | 6.67 | 6.44 | 6.66 | +3.42% | 25,385 | 16,750,591 |
| 2024-07-30 | 6.4 | 6.45 | 6.35 | 6.44 | +0.63% | 18,563 | 11,907,169 |
| 2024-07-29 | 6.44 | 6.5 | 6.37 | 6.4 | -0.31% | 14,193 | 9,121,588 |
| 2024-07-26 | 6.35 | 6.43 | 6.35 | 6.42 | +1.58% | 11,798 | 7,546,526 |
| 2024-07-25 | 6.26 | 6.4 | 6.2 | 6.32 | +0.64% | 15,382 | 9,709,078 |
| 2024-07-24 | 6.4 | 6.43 | 6.22 | 6.28 | -1.72% | 18,980 | 11,988,463 |
| 2024-07-23 | 6.55 | 6.59 | 6.38 | 6.39 | -2.29% | 16,322 | 10,568,895 |
| 2024-07-22 | 6.54 | 6.63 | 6.45 | 6.54 | +0.31% | 11,565 | 7,553,357 |
| 2024-07-19 | 6.47 | 6.55 | 6.4 | 6.52 | +1.09% | 12,785 | 8,295,362 |
| 2024-07-18 | 6.55 | 6.55 | 6.34 | 6.45 | -1.83% | 16,730 | 10,730,892 |
| 2024-07-17 | 6.5 | 6.62 | 6.48 | 6.57 | +0.46% | 14,544 | 9,526,395 |
| 2024-07-16 | 6.58 | 6.61 | 6.5 | 6.54 | -0.76% | 13,460 | 8,804,625 |
| 2024-07-15 | 6.66 | 6.75 | 6.57 | 6.59 | -1.79% | 11,729 | 7,753,157 |
| 2024-07-12 | 6.77 | 6.82 | 6.69 | 6.71 | -0.45% | 22,279 | 15,032,804 |
| 2024-07-11 | 6.55 | 6.76 | 6.55 | 6.74 | +4.17% | 30,827 | 20,563,363 |
| 2024-07-10 | 6.55 | 6.55 | 6.38 | 6.47 | -0.92% | 15,798 | 10,209,938 |
| 2024-07-09 | 6.58 | 6.59 | 6.36 | 6.53 | -0.76% | 34,772 | 22,479,273 |
| 2024-07-08 | 6.8 | 6.84 | 6.54 | 6.58 | -2.95% | 15,600 | 10,331,014 |
| 2024-07-05 | 6.7 | 6.81 | 6.45 | 6.78 | +1.04% | 17,630 | 11,855,667 |
| 2024-07-04 | 6.98 | 7.05 | 6.66 | 6.71 | -4.82% | 33,714 | 22,899,727 |
| 2024-07-03 | 6.93 | 7.29 | 6.87 | 7.05 | +1.73% | 38,929 | 27,557,934 |
| 2024-07-02 | 6.83 | 6.98 | 6.79 | 6.93 | +1.46% | 17,985 | 12,452,642 |
| 2024-07-01 | 6.77 | 6.83 | 6.66 | 6.83 | +0.74% | 20,919 | 14,141,682 |
| 2024-06-28 | 6.79 | 6.9 | 6.7 | 6.78 | -1.02% | 38,679 | 26,220,471 |
| 2024-06-27 | 6.93 | 7.04 | 6.82 | 6.85 | -1.44% | 23,279 | 16,076,619 |
| 2024-06-26 | 6.79 | 6.95 | 6.72 | 6.95 | +1.91% | 16,661 | 11,446,134 |
| 2024-06-25 | 6.76 | 6.9 | 6.72 | 6.82 | +1.94% | 19,015 | 12,965,129 |
| 2024-06-24 | 6.98 | 6.98 | 6.66 | 6.69 | -5.24% | 24,655 | 16,659,784 |
| 2024-06-21 | 7.02 | 7.11 | 6.89 | 7.06 | +0.57% | 10,382 | 7,323,705 |
| 2024-06-20 | 7.16 | 7.2 | 7.02 | 7.02 | -2.23% | 16,382 | 11,592,845 |
| 2024-06-19 | 7.21 | 7.31 | 7.16 | 7.18 | -0.42% | 16,939 | 12,229,565 |
| 2024-06-18 | 7.22 | 7.32 | 7.15 | 7.21 | +0.42% | 22,950 | 16,596,346 |
| 2024-06-17 | 7.31 | 7.33 | 7.15 | 7.18 | -2.05% | 19,947 | 14,366,113 |
| 2024-06-14 | 7.32 | 7.38 | 7.22 | 7.33 | -0.41% | 12,241 | 8,964,633 |
| 2024-06-13 | 7.48 | 7.51 | 7.28 | 7.36 | -1.6% | 20,724 | 15,241,283 |
| 2024-06-12 | 7.27 | 7.5 | 7.27 | 7.48 | +1.77% | 25,140 | 18,767,216 |
| 2024-06-11 | 7.44 | 7.44 | 7.22 | 7.35 | -1.61% | 29,198 | 21,341,115 |
| 2024-06-07 | 7.17 | 7.49 | 7.02 | 7.47 | +6.41% | 51,501 | 37,463,457 |
| 2024-06-06 | 7.35 | 7.47 | 6.86 | 7.02 | -5.14% | 57,363 | 40,397,419 |
| 2024-06-05 | 7.59 | 7.59 | 7.39 | 7.4 | -2.25% | 19,187 | 14,314,202 |
| 2024-06-04 | 7.66 | 7.66 | 7.53 | 7.57 | -1.43% | 18,959 | 14,369,796 |
| 2024-06-03 | 7.81 | 7.82 | 7.6 | 7.68 | -2.04% | 24,062 | 18,514,668 |
| 2024-05-31 | 7.83 | 8.03 | 7.82 | 7.84 | 0% | 28,231 | 22,253,034 |
| 2024-05-30 | 7.85 | 7.94 | 7.8 | 7.84 | -0.76% | 18,906 | 14,865,637 |
| 2024-05-29 | 7.99 | 7.99 | 7.83 | 7.9 | -0.13% | 17,551 | 13,873,965 |
| 2024-05-28 | 8.09 | 8.1 | 7.9 | 7.91 | -2.22% | 23,717 | 18,917,235 |
| 2024-05-27 | 8.12 | 8.2 | 7.97 | 8.09 | -0.25% | 27,435 | 22,152,496 |
| 2024-05-24 | 8.11 | 8.26 | 8.1 | 8.11 | -0.86% | 28,857 | 23,609,126 |
| 2024-05-23 | 8.44 | 8.54 | 8.12 | 8.18 | -4.1% | 41,431 | 34,219,137 |
| 2024-05-22 | 8.5 | 8.58 | 8.38 | 8.53 | +0.47% | 47,667 | 40,349,782 |
| 2024-05-21 | 8.62 | 8.62 | 8.39 | 8.49 | -1.28% | 35,981 | 30,509,052 |
| 2024-05-20 | 8.6 | 8.72 | 8.56 | 8.6 | +0.12% | 30,118 | 26,041,709 |
| 2024-05-17 | 8.63 | 8.76 | 8.49 | 8.59 | -0.58% | 41,105 | 35,363,101 |
| 2024-05-16 | 8.56 | 8.71 | 8.56 | 8.64 | +0.7% | 27,151 | 23,514,112 |
| 2024-05-15 | 8.71 | 8.79 | 8.58 | 8.58 | -1.38% | 50,024 | 43,292,385 |
| 2024-05-14 | 8.62 | 8.81 | 8.62 | 8.7 | +0.46% | 33,951 | 29,616,172 |
| 2024-05-13 | 8.81 | 8.81 | 8.6 | 8.66 | -2.26% | 51,515 | 44,644,568 |
| 2024-05-10 | 9.06 | 9.17 | 8.79 | 8.86 | -1.12% | 82,210 | 73,581,569 |
| 2024-05-09 | 8.88 | 9.45 | 8.88 | 8.96 | +2.63% | 150,726 | 137,044,542 |
| 2024-05-08 | 8.92 | 8.99 | 8.73 | 8.73 | -2.57% | 76,980 | 67,944,247 |
| 2024-05-07 | 9.05 | 9.15 | 8.87 | 8.96 | -2.71% | 136,088 | 122,054,774 |
| 2024-05-06 | 8.66 | 9.45 | 8.64 | 9.21 | +7.22% | 232,977 | 216,222,963 |
| 2024-04-30 | 8.75 | 8.75 | 8.53 | 8.59 | -2.05% | 37,563 | 32,412,282 |
| 2024-04-29 | 8.5 | 8.88 | 8.5 | 8.77 | +3.42% | 51,507 | 45,036,082 |
| 2024-04-26 | 8.4 | 8.57 | 8.33 | 8.48 | +0.47% | 32,989 | 27,906,721 |
| 2024-04-25 | 8.36 | 8.76 | 8.3 | 8.44 | +0.72% | 45,797 | 38,942,326 |
| 2024-04-24 | 8.29 | 8.47 | 8.17 | 8.38 | +0.96% | 42,186 | 35,244,941 |
| 2024-04-23 | 8.45 | 8.53 | 8.2 | 8.3 | -1.07% | 34,249 | 28,691,134 |
| 2024-04-22 | 8.33 | 8.72 | 8.26 | 8.39 | -0.94% | 59,040 | 50,089,319 |
| 2024-04-19 | 8.2 | 8.47 | 8.08 | 8.47 | +2.67% | 57,697 | 47,934,646 |
| 2024-04-18 | 8.14 | 8.48 | 7.8 | 8.25 | +1.35% | 74,334 | 60,955,342 |
| 2024-04-17 | 7.66 | 8.25 | 7.6 | 8.14 | +8.24% | 70,131 | 56,075,135 |
| 2024-04-16 | 8.15 | 8.19 | 7.52 | 7.52 | -9.94% | 63,866 | 48,851,431 |
| 2024-04-15 | 8.87 | 8.92 | 8.1 | 8.35 | -7.22% | 104,761 | 89,228,924 |
| 2024-04-12 | 8.8 | 9.25 | 8.6 | 9 | +1.81% | 111,164 | 98,915,307 |
| 2024-04-11 | 8.83 | 9.02 | 8.73 | 8.84 | -1.45% | 76,034 | 67,440,051 |
| 2024-04-10 | 9.1 | 9.3 | 8.81 | 8.97 | -1.54% | 86,064 | 77,898,437 |
| 2024-04-09 | 9.31 | 9.32 | 8.9 | 9.11 | -4.21% | 130,189 | 118,562,816 |
| 2024-04-08 | 9.01 | 9.79 | 8.8 | 9.51 | +4.62% | 198,624 | 183,588,075 |
| 2024-04-03 | 8.88 | 9.17 | 8.83 | 9.09 | +1.45% | 145,531 | 131,048,689 |
| 2024-04-02 | 9.35 | 9.5 | 8.82 | 8.96 | -2.29% | 185,244 | 166,727,182 |
| 2024-04-01 | 8.34 | 9.17 | 8.32 | 9.17 | +9.95% | 92,738 | 82,663,801 |
| 2024-03-29 | 8.07 | 8.34 | 8.07 | 8.34 | +2.46% | 43,395 | 35,841,319 |
| 2024-03-28 | 8.04 | 8.3 | 7.9 | 8.14 | +0.87% | 41,269 | 33,642,487 |
| 2024-03-27 | 8.2 | 8.42 | 8.07 | 8.07 | -1.71% | 51,328 | 42,492,208 |
| 2024-03-26 | 8.08 | 8.25 | 8.06 | 8.21 | +1.48% | 31,600 | 25,776,327 |
| 2024-03-25 | 8.32 | 8.35 | 8.08 | 8.09 | -2.76% | 37,006 | 30,325,539 |
| 2024-03-22 | 8.59 | 8.63 | 8.3 | 8.32 | -2.92% | 54,671 | 45,970,001 |
| 2024-03-21 | 8.43 | 8.63 | 8.35 | 8.57 | +1.9% | 45,722 | 39,026,816 |
| 2024-03-20 | 8.32 | 8.45 | 8.27 | 8.41 | +1.08% | 32,644 | 27,346,186 |
| 2024-03-19 | 8.28 | 8.39 | 8.26 | 8.32 | +0.36% | 37,638 | 31,400,924 |
| 2024-03-18 | 8.25 | 8.3 | 8.12 | 8.29 | +0.73% | 38,261 | 31,380,549 |
| 2024-03-15 | 8.11 | 8.24 | 8.02 | 8.23 | +1.48% | 36,479 | 29,786,417 |
| 2024-03-14 | 8.16 | 8.3 | 7.96 | 8.11 | -0.12% | 40,559 | 32,941,987 |
| 2024-03-13 | 8.19 | 8.25 | 8.05 | 8.12 | -1.34% | 43,875 | 35,688,452 |
| 2024-03-12 | 7.97 | 8.23 | 7.88 | 8.23 | +3.39% | 56,579 | 45,853,802 |
| 2024-03-11 | 7.76 | 7.96 | 7.74 | 7.96 | +2.71% | 39,617 | 31,143,578 |
| 2024-03-08 | 7.74 | 7.77 | 7.63 | 7.75 | +0.65% | 25,744 | 19,815,586 |
| 2024-03-07 | 7.72 | 7.85 | 7.68 | 7.7 | -0.52% | 38,075 | 29,560,249 |
| 2024-03-06 | 7.59 | 7.75 | 7.54 | 7.74 | +1.31% | 41,067 | 31,512,993 |
| 2024-03-05 | 7.8 | 7.84 | 7.61 | 7.64 | -2.68% | 41,512 | 31,919,546 |
| 2024-03-04 | 8.01 | 8.07 | 7.8 | 7.85 | -2.12% | 50,680 | 39,917,052 |
| 2024-03-01 | 8.08 | 8.18 | 7.89 | 8.02 | -0.25% | 50,550 | 40,471,100 |
| 2024-02-29 | 7.64 | 8.06 | 7.64 | 8.04 | +3.74% | 74,707 | 59,127,998 |
| 2024-02-28 | 8.21 | 8.84 | 7.7 | 7.75 | -6.06% | 153,123 | 128,246,684 |
| 2024-02-27 | 7.9 | 8.25 | 7.85 | 8.25 | +3.9% | 64,264 | 52,215,795 |
| 2024-02-26 | 7.9 | 8.13 | 7.6 | 7.94 | +1.79% | 83,963 | 66,083,416 |
| 2024-02-23 | 7.5 | 7.86 | 7.5 | 7.8 | +4.42% | 100,933 | 77,395,654 |
| 2024-02-22 | 7.32 | 7.54 | 7.2 | 7.47 | +2.05% | 123,243 | 90,571,819 |
| 2024-02-21 | 7 | 7.64 | 6.92 | 7.32 | +4.72% | 96,361 | 70,896,122 |
| 2024-02-20 | 6.98 | 7.04 | 6.81 | 6.99 | -0.14% | 58,705 | 40,793,893 |
| 2024-02-19 | 6.77 | 7.03 | 6.7 | 7 | +6.06% | 106,032 | 73,013,992 |
| 2024-02-08 | 6.04 | 6.6 | 5.91 | 6.6 | +10% | 135,234 | 85,622,391 |
| 2024-02-07 | 6.49 | 6.49 | 5.93 | 6 | -7.55% | 135,718 | 82,555,369 |
| 2024-02-06 | 6.24 | 6.81 | 6.14 | 6.49 | -4.84% | 118,891 | 74,922,497 |
| 2024-02-05 | 7.45 | 7.46 | 6.82 | 6.82 | -10.03% | 65,199 | 45,057,711 |
| 2024-02-02 | 7.91 | 8.15 | 7.31 | 7.58 | -4.17% | 64,505 | 49,932,054 |
| 2024-02-01 | 8.18 | 8.18 | 7.76 | 7.91 | -3.42% | 51,555 | 40,921,056 |
| 2024-01-31 | 8.61 | 8.63 | 8.08 | 8.19 | -4.99% | 55,462 | 45,971,101 |
| 2024-01-30 | 8.99 | 9.02 | 8.62 | 8.62 | -3.25% | 34,822 | 30,490,161 |
| 2024-01-29 | 9.17 | 9.34 | 8.86 | 8.91 | -2.84% | 41,042 | 37,150,197 |
| 2024-01-26 | 9.15 | 9.38 | 9.1 | 9.17 | +0.77% | 52,528 | 48,587,339 |
| 2024-01-25 | 8.72 | 9.11 | 8.67 | 9.1 | +4.48% | 58,211 | 51,872,022 |
| 2024-01-24 | 8.56 | 8.78 | 8.37 | 8.71 | +1.28% | 56,403 | 48,476,579 |
| 2024-01-23 | 8.78 | 8.79 | 8.42 | 8.6 | -1.71% | 66,144 | 56,483,273 |
| 2024-01-22 | 9.45 | 9.46 | 8.71 | 8.75 | -7.21% | 73,021 | 66,075,715 |
| 2024-01-19 | 9.58 | 9.65 | 9.38 | 9.43 | -1.57% | 39,732 | 37,800,078 |
| 2024-01-18 | 9.78 | 9.85 | 9.31 | 9.58 | -2.24% | 71,084 | 67,654,185 |
| 2024-01-17 | 10.23 | 10.29 | 9.73 | 9.8 | -4.3% | 50,013 | 50,093,748 |
| 2024-01-16 | 10.28 | 10.29 | 9.99 | 10.24 | +0.1% | 54,968 | 55,621,196 |
| 2024-01-15 | 10.08 | 10.35 | 10.08 | 10.23 | -0.2% | 43,089 | 44,193,559 |
| 2024-01-12 | 10.39 | 10.57 | 10.22 | 10.25 | -1.16% | 64,716 | 67,277,572 |
| 2024-01-11 | 10.38 | 10.48 | 10.28 | 10.37 | 0% | 73,601 | 76,231,563 |
| 2024-01-10 | 10.23 | 10.43 | 10.01 | 10.37 | +1.07% | 81,707 | 84,014,800 |
| 2024-01-09 | 10.16 | 10.31 | 10.12 | 10.26 | +1.28% | 51,814 | 52,957,032 |
| 2024-01-08 | 10.15 | 10.44 | 10.11 | 10.13 | -1.07% | 70,211 | 72,126,440 |
| 2024-01-05 | 10.55 | 10.64 | 10.16 | 10.24 | -2.2% | 87,523 | 90,735,305 |
| 2024-01-04 | 10.7 | 10.75 | 10.36 | 10.47 | -2.79% | 114,498 | 120,502,049 |
| 2024-01-03 | 10.85 | 10.88 | 10.62 | 10.77 | -1.28% | 100,255 | 107,431,668 |
| 2024-01-02 | 10.54 | 11.11 | 10.5 | 10.91 | +3.12% | 183,495 | 198,454,737 |
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：