股票概览
7.76
0%
0
7.77
开盘价
7.8
最高价
7.62
最低价
68,387
成交量
数据更新至: 2025-03-25
技术指标
8.10
MA5 (5日均线)
8.45
MA10 (10日均线)
8.36
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 | 7.77 | 7.8 | 7.62 | 7.76 | 0% | 68,387 | 52,858,530 |
| 2025-03-24 | 8.06 | 8.12 | 7.58 | 7.76 | -3.72% | 152,631 | 118,838,157 |
| 2025-03-21 | 8.45 | 8.46 | 8.06 | 8.06 | -4.84% | 162,822 | 133,143,421 |
| 2025-03-20 | 8.47 | 8.64 | 8.46 | 8.47 | 0% | 100,004 | 85,075,195 |
| 2025-03-19 | 8.58 | 8.58 | 8.45 | 8.47 | -1.28% | 86,954 | 73,800,661 |
| 2025-03-18 | 8.78 | 8.78 | 8.52 | 8.58 | -2.17% | 160,819 | 138,083,589 |
| 2025-03-17 | 9 | 9.03 | 8.73 | 8.77 | -1.68% | 174,542 | 153,942,548 |
| 2025-03-14 | 8.75 | 9 | 8.7 | 8.92 | +1.59% | 233,824 | 208,022,601 |
| 2025-03-13 | 8.81 | 9.24 | 8.7 | 8.78 | -1.35% | 247,749 | 220,744,286 |
| 2025-03-12 | 8.5 | 9.12 | 8.42 | 8.9 | +4.71% | 346,514 | 305,585,817 |
| 2025-03-11 | 8.52 | 8.52 | 8.32 | 8.5 | -0.7% | 141,990 | 119,280,978 |
| 2025-03-10 | 8.54 | 8.63 | 8.4 | 8.56 | +0.82% | 156,995 | 133,879,672 |
| 2025-03-07 | 8.4 | 8.84 | 8.4 | 8.49 | -0.35% | 278,695 | 240,517,557 |
| 2025-03-06 | 8.03 | 8.8 | 8.02 | 8.52 | +5.71% | 385,497 | 330,200,231 |
| 2025-03-05 | 8.25 | 8.28 | 8 | 8.06 | -2.18% | 139,521 | 112,700,589 |
| 2025-03-04 | 8.17 | 8.39 | 8.15 | 8.24 | -2.02% | 185,902 | 153,402,211 |
| 2025-03-03 | 7.99 | 8.69 | 7.99 | 8.41 | +4.99% | 379,908 | 321,042,559 |
| 2025-02-28 | 8.04 | 8.4 | 7.97 | 8.01 | -0.12% | 269,881 | 220,293,931 |
| 2025-02-27 | 7.85 | 8.02 | 7.85 | 8.02 | +1.65% | 164,620 | 131,105,148 |
| 2025-02-26 | 7.84 | 7.91 | 7.82 | 7.89 | +0.64% | 89,424 | 70,224,748 |
| 2025-02-25 | 7.87 | 8.01 | 7.8 | 7.84 | -1.01% | 107,545 | 85,022,185 |
| 2025-02-24 | 7.97 | 8.04 | 7.85 | 7.92 | 0% | 106,129 | 84,197,648 |
| 2025-02-21 | 7.95 | 7.96 | 7.8 | 7.92 | -0.63% | 143,764 | 113,162,435 |
| 2025-02-20 | 7.97 | 8.07 | 7.93 | 7.97 | -0.75% | 123,100 | 98,128,135 |
| 2025-02-19 | 8.09 | 8.17 | 7.9 | 8.03 | -1.11% | 223,727 | 178,647,531 |
| 2025-02-18 | 7.72 | 8.54 | 7.69 | 8.12 | +4.37% | 412,527 | 334,753,539 |
| 2025-02-17 | 7.68 | 7.85 | 7.62 | 7.78 | +1.3% | 129,100 | 99,888,052 |
| 2025-02-14 | 7.78 | 7.78 | 7.61 | 7.68 | -1.41% | 147,907 | 113,704,432 |
| 2025-02-13 | 7.82 | 7.92 | 7.78 | 7.79 | -0.13% | 179,954 | 141,224,692 |
| 2025-02-12 | 7.82 | 7.84 | 7.72 | 7.8 | +0.13% | 116,528 | 90,555,739 |
| 2025-02-11 | 8 | 8.01 | 7.76 | 7.79 | -2.38% | 157,788 | 123,124,017 |
| 2025-02-10 | 7.77 | 8 | 7.75 | 7.98 | +2.84% | 205,607 | 162,001,836 |
| 2025-02-07 | 7.77 | 7.9 | 7.67 | 7.76 | +0.39% | 207,268 | 161,589,807 |
| 2025-02-06 | 7.7 | 7.85 | 7.64 | 7.73 | +1.31% | 203,953 | 157,448,902 |
| 2025-02-05 | 7.75 | 7.81 | 7.56 | 7.63 | -1.93% | 203,612 | 155,669,755 |
| 2025-01-27 | 7.88 | 8.04 | 7.74 | 7.78 | +1.7% | 425,914 | 335,178,233 |
| 2025-01-24 | 7.04 | 7.65 | 6.94 | 7.65 | +10.07% | 311,869 | 231,168,505 |
| 2025-01-23 | 6.99 | 7.11 | 6.94 | 6.95 | +0.58% | 154,441 | 108,542,947 |
| 2025-01-22 | 7.05 | 7.08 | 6.91 | 6.91 | -2.4% | 92,580 | 64,564,365 |
| 2025-01-21 | 7.28 | 7.33 | 7.04 | 7.08 | -2.48% | 126,979 | 90,555,462 |
| 2025-01-20 | 7.36 | 7.39 | 7.24 | 7.26 | -0.55% | 100,146 | 73,027,722 |
| 2025-01-17 | 7.43 | 7.48 | 7.25 | 7.3 | -1.48% | 135,574 | 99,469,635 |
| 2025-01-16 | 7.37 | 7.56 | 7.31 | 7.41 | +0.41% | 254,607 | 189,014,986 |
| 2025-01-15 | 7.1 | 7.56 | 7.02 | 7.38 | +3.94% | 313,424 | 227,852,885 |
| 2025-01-14 | 6.84 | 7.1 | 6.84 | 7.1 | +3.8% | 219,183 | 153,278,226 |
| 2025-01-13 | 6.86 | 6.98 | 6.68 | 6.84 | -2.43% | 160,976 | 110,040,131 |
| 2025-01-10 | 7.38 | 7.38 | 7.01 | 7.01 | -4.63% | 138,199 | 99,309,422 |
| 2025-01-09 | 7.18 | 7.39 | 7.11 | 7.35 | +2.23% | 162,605 | 118,518,560 |
| 2025-01-08 | 7.2 | 7.31 | 6.98 | 7.19 | -0.69% | 147,082 | 105,117,371 |
| 2025-01-07 | 7.08 | 7.24 | 7.03 | 7.24 | +1.97% | 139,069 | 99,112,347 |
| 2025-01-06 | 7.18 | 7.24 | 7 | 7.1 | -3.92% | 148,945 | 106,043,530 |
| 2025-01-03 | 7.8 | 7.85 | 7.38 | 7.39 | -4.77% | 152,735 | 114,975,004 |
| 2025-01-02 | 7.69 | 7.93 | 7.67 | 7.76 | +0.78% | 184,000 | 144,085,974 |
| 2024-12-31 | 7.65 | 7.85 | 7.64 | 7.7 | +0.13% | 142,102 | 109,874,440 |
| 2024-12-30 | 8.07 | 8.12 | 7.66 | 7.69 | -4.59% | 164,809 | 128,812,023 |
| 2024-12-27 | 7.88 | 8.18 | 7.74 | 8.06 | +1.38% | 200,480 | 160,297,672 |
| 2024-12-26 | 7.37 | 8.1 | 7.37 | 7.95 | -2.93% | 298,483 | 232,046,295 |
| 2024-12-25 | 8.61 | 8.61 | 8.1 | 8.19 | -4.99% | 182,814 | 151,506,152 |
| 2024-12-24 | 8.67 | 8.74 | 8.53 | 8.62 | -1.37% | 122,069 | 105,143,641 |
| 2024-12-23 | 9.15 | 9.15 | 8.57 | 8.74 | -4.48% | 195,893 | 172,705,210 |
| 2024-12-20 | 9.13 | 9.22 | 9.09 | 9.15 | 0% | 137,719 | 126,049,692 |
| 2024-12-19 | 9.08 | 9.22 | 9.01 | 9.15 | -1.61% | 141,241 | 128,450,176 |
| 2024-12-18 | 9.25 | 9.34 | 9.11 | 9.3 | -0.11% | 127,816 | 118,262,655 |
| 2024-12-17 | 9.59 | 9.61 | 9.26 | 9.31 | -3.62% | 163,958 | 154,464,931 |
| 2024-12-16 | 9.79 | 9.85 | 9.51 | 9.66 | -1.63% | 197,563 | 190,048,626 |
| 2024-12-13 | 9.95 | 10.1 | 9.82 | 9.82 | -1.7% | 252,316 | 251,488,226 |
| 2024-12-12 | 9.88 | 10.07 | 9.83 | 9.99 | -2.92% | 357,052 | 355,899,859 |
| 2024-12-11 | 9.71 | 10.55 | 9.41 | 10.29 | +0.78% | 768,233 | 749,599,373 |
| 2024-12-10 | 10.6 | 11.15 | 10.11 | 10.21 | -9.08% | 699,025 | 735,890,937 |
| 2024-12-09 | 12.45 | 12.45 | 11.23 | 11.23 | -10.02% | 223,783 | 256,614,213 |
| 2024-12-06 | 12.18 | 12.75 | 12.18 | 12.48 | +1.71% | 115,651 | 144,192,591 |
| 2024-12-05 | 12.03 | 12.34 | 11.9 | 12.27 | +2.16% | 82,700 | 100,909,262 |
| 2024-12-04 | 11.99 | 12.23 | 11.7 | 12.01 | +0.08% | 91,419 | 110,157,247 |
| 2024-12-03 | 12 | 12.3 | 11.86 | 12 | -0.08% | 87,399 | 104,947,178 |
| 2024-12-02 | 12.15 | 12.24 | 11.9 | 12.01 | -2.52% | 148,893 | 179,542,513 |
| 2024-11-29 | 11.89 | 12.35 | 11.81 | 12.32 | +3.53% | 160,045 | 193,714,230 |
| 2024-11-28 | 11.48 | 12 | 11.48 | 11.9 | +4.02% | 116,579 | 138,133,450 |
| 2024-11-27 | 11.5 | 11.5 | 11 | 11.44 | -1.04% | 93,225 | 104,922,037 |
| 2024-11-26 | 11.1 | 11.7 | 11.04 | 11.56 | +3.4% | 148,313 | 169,480,767 |
| 2024-11-25 | 10.6 | 11.5 | 10.56 | 11.18 | +6.48% | 164,557 | 182,132,820 |
| 2024-11-22 | 10.76 | 10.95 | 10.5 | 10.5 | -2.51% | 80,863 | 86,851,346 |
| 2024-11-21 | 10.83 | 10.94 | 10.63 | 10.77 | -1.19% | 56,216 | 60,591,507 |
| 2024-11-20 | 10.67 | 10.96 | 10.62 | 10.9 | +1.4% | 58,640 | 63,638,875 |
| 2024-11-19 | 10.54 | 10.75 | 10.46 | 10.75 | +1.42% | 71,558 | 76,109,126 |
| 2024-11-18 | 11.13 | 11.2 | 10.4 | 10.6 | -5.36% | 144,838 | 156,033,028 |
| 2024-11-15 | 11.82 | 12.23 | 11.05 | 11.2 | -5.25% | 214,192 | 248,479,495 |
| 2024-11-14 | 11.21 | 11.98 | 11.08 | 11.82 | +5.25% | 210,498 | 244,055,842 |
| 2024-11-13 | 11.26 | 11.64 | 11.01 | 11.23 | -1.23% | 107,894 | 121,767,262 |
| 2024-11-12 | 11.32 | 11.59 | 11.12 | 11.37 | +0.98% | 150,490 | 170,905,497 |
| 2024-11-11 | 11.16 | 11.29 | 10.98 | 11.26 | +0.9% | 103,859 | 115,710,383 |
| 2024-11-08 | 11.4 | 11.49 | 10.98 | 11.16 | -2.02% | 153,267 | 171,293,023 |
| 2024-11-07 | 10.97 | 11.5 | 10.88 | 11.39 | +2.98% | 141,043 | 159,647,362 |
| 2024-11-06 | 11.3 | 11.38 | 10.97 | 11.06 | -2.12% | 113,760 | 126,490,250 |
| 2024-11-05 | 11.22 | 11.42 | 11 | 11.3 | +0.98% | 149,379 | 167,674,708 |
| 2024-11-04 | 11.51 | 11.65 | 10.95 | 11.19 | -4.6% | 204,243 | 229,731,367 |
| 2024-11-01 | 12.59 | 12.73 | 11.6 | 11.73 | -7.05% | 189,433 | 228,229,885 |
| 2024-10-31 | 12.3 | 12.75 | 12.17 | 12.62 | +1.94% | 149,453 | 187,126,140 |
| 2024-10-30 | 12.35 | 12.66 | 12.1 | 12.38 | +0.24% | 161,392 | 199,591,649 |
| 2024-10-29 | 12.68 | 13.13 | 12.24 | 12.35 | -4.04% | 238,942 | 301,868,720 |
| 2024-10-28 | 13.09 | 13.3 | 12.29 | 12.87 | -1.08% | 356,979 | 456,569,916 |
| 2024-10-25 | 12.4 | 13.13 | 12.1 | 13.01 | +8.96% | 367,813 | 472,301,344 |
| 2024-10-24 | 11.35 | 12.58 | 11.35 | 11.94 | +2.31% | 233,825 | 280,698,912 |
| 2024-10-23 | 11.05 | 12.21 | 11 | 11.67 | +5.14% | 335,869 | 399,944,107 |
| 2024-10-22 | 10.72 | 11.17 | 10.53 | 11.1 | +4.13% | 169,093 | 183,772,227 |
| 2024-10-21 | 10.06 | 10.91 | 10.04 | 10.66 | +5.44% | 185,425 | 196,797,599 |
| 2024-10-18 | 9.9 | 10.18 | 9.84 | 10.11 | +2.85% | 134,294 | 135,131,271 |
| 2024-10-17 | 10.23 | 10.25 | 9.79 | 9.83 | -1.9% | 102,471 | 102,029,396 |
| 2024-10-16 | 9.65 | 10.12 | 9.65 | 10.02 | +1.93% | 120,494 | 120,026,936 |
| 2024-10-15 | 9.69 | 10.19 | 9.59 | 9.83 | +0.61% | 138,791 | 138,334,865 |
| 2024-10-14 | 9.4 | 9.9 | 9.32 | 9.77 | +4.94% | 103,531 | 100,234,980 |
| 2024-10-11 | 9.18 | 9.58 | 9 | 9.31 | +1.75% | 84,159 | 78,516,856 |
| 2024-10-10 | 9.28 | 9.39 | 8.9 | 9.15 | -1.72% | 77,395 | 70,862,330 |
| 2024-10-09 | 9.79 | 9.8 | 9.31 | 9.31 | -9.96% | 158,669 | 151,198,142 |
| 2024-10-08 | 10.6 | 10.68 | 9.5 | 10.34 | +6.49% | 317,837 | 322,792,132 |
| 2024-09-30 | 9.09 | 9.9 | 9.04 | 9.71 | +7.53% | 173,991 | 165,200,252 |
| 2024-09-27 | 8.88 | 9.07 | 8.8 | 9.03 | +1.69% | 76,252 | 68,087,448 |
| 2024-09-26 | 8.51 | 8.88 | 8.48 | 8.88 | +3.86% | 72,329 | 63,144,664 |
| 2024-09-25 | 8.59 | 8.68 | 8.51 | 8.55 | -0.58% | 58,352 | 50,139,916 |
| 2024-09-24 | 8.47 | 8.75 | 8.36 | 8.6 | +2.02% | 64,841 | 55,192,375 |
| 2024-09-23 | 8.6 | 8.6 | 8.34 | 8.43 | -0.82% | 43,696 | 36,912,472 |
| 2024-09-20 | 8.22 | 8.54 | 8.13 | 8.5 | +3.16% | 67,084 | 56,010,415 |
| 2024-09-19 | 8.11 | 8.35 | 8.01 | 8.24 | +1.85% | 56,571 | 46,425,076 |
| 2024-09-18 | 8.04 | 8.25 | 7.99 | 8.09 | +0.62% | 57,273 | 46,605,530 |
| 2024-09-13 | 7.86 | 8.28 | 7.83 | 8.04 | +2.03% | 76,570 | 62,241,202 |
| 2024-09-12 | 7.9 | 7.98 | 7.85 | 7.88 | +0.38% | 19,879 | 15,735,055 |
| 2024-09-11 | 7.91 | 7.98 | 7.8 | 7.85 | -0.76% | 12,883 | 10,167,949 |
| 2024-09-10 | 7.84 | 7.94 | 7.8 | 7.91 | +0.51% | 14,189 | 11,160,142 |
| 2024-09-09 | 7.88 | 7.92 | 7.76 | 7.87 | -0.13% | 15,403 | 12,071,228 |
| 2024-09-06 | 8.03 | 8.03 | 7.88 | 7.88 | -1.25% | 18,429 | 14,646,498 |
| 2024-09-05 | 7.87 | 8.01 | 7.86 | 7.98 | +1.14% | 21,063 | 16,782,265 |
| 2024-09-04 | 7.94 | 7.97 | 7.88 | 7.89 | -0.88% | 14,613 | 11,577,044 |
| 2024-09-03 | 8.02 | 8.05 | 7.93 | 7.96 | -0.5% | 15,610 | 12,456,232 |
| 2024-09-02 | 8.06 | 8.09 | 7.95 | 8 | -0.99% | 24,251 | 19,457,101 |
| 2024-08-30 | 7.91 | 8.12 | 7.9 | 8.08 | +1.25% | 36,677 | 29,556,697 |
| 2024-08-29 | 7.65 | 8.09 | 7.65 | 7.98 | +3.5% | 49,523 | 39,192,050 |
| 2024-08-28 | 7.82 | 7.82 | 7.71 | 7.71 | -0.9% | 9,187 | 7,123,593 |
| 2024-08-27 | 7.74 | 7.85 | 7.72 | 7.78 | +0.39% | 18,060 | 14,054,497 |
| 2024-08-26 | 7.59 | 7.75 | 7.49 | 7.75 | +3.33% | 25,653 | 19,683,153 |
| 2024-08-23 | 7.59 | 7.65 | 7.48 | 7.5 | -1.19% | 15,936 | 11,993,365 |
| 2024-08-22 | 7.87 | 7.87 | 7.58 | 7.59 | -3.68% | 22,104 | 16,975,899 |
| 2024-08-21 | 7.94 | 7.99 | 7.8 | 7.88 | -0.88% | 19,035 | 15,045,730 |
| 2024-08-20 | 7.74 | 8.08 | 7.57 | 7.95 | +2.58% | 37,404 | 29,064,357 |
| 2024-08-19 | 7.9 | 7.98 | 7.72 | 7.75 | -2.39% | 26,746 | 20,879,019 |
| 2024-08-16 | 8 | 8.01 | 7.93 | 7.94 | -0.63% | 11,157 | 8,871,211 |
| 2024-08-15 | 7.98 | 8.03 | 7.92 | 7.99 | -0.25% | 12,632 | 10,095,126 |
| 2024-08-14 | 8.09 | 8.12 | 8 | 8.01 | -1.23% | 12,782 | 10,283,608 |
| 2024-08-13 | 7.95 | 8.16 | 7.76 | 8.11 | +1.63% | 31,662 | 25,236,231 |
| 2024-08-12 | 8 | 8.05 | 7.97 | 7.98 | -0.75% | 14,124 | 11,303,592 |
| 2024-08-09 | 8.08 | 8.13 | 8.01 | 8.04 | -0.62% | 16,316 | 13,140,171 |
| 2024-08-08 | 8.01 | 8.18 | 7.96 | 8.09 | +0.75% | 24,759 | 19,962,210 |
| 2024-08-07 | 7.97 | 8.04 | 7.96 | 8.03 | +0.25% | 14,872 | 11,914,447 |
| 2024-08-06 | 7.97 | 8.08 | 7.94 | 8.01 | +0.25% | 20,834 | 16,634,183 |
| 2024-08-05 | 8.05 | 8.15 | 7.92 | 7.99 | -1.11% | 26,939 | 21,605,656 |
| 2024-08-02 | 8.01 | 8.12 | 8.01 | 8.08 | -0.12% | 17,774 | 14,351,297 |
| 2024-08-01 | 8.2 | 8.3 | 8.07 | 8.09 | -1.58% | 26,159 | 21,308,211 |
| 2024-07-31 | 8 | 8.25 | 7.99 | 8.22 | +1.23% | 32,993 | 26,945,618 |
| 2024-07-30 | 8.05 | 8.14 | 7.92 | 8.12 | -0.85% | 20,323 | 16,427,694 |
| 2024-07-29 | 8.11 | 8.23 | 8.09 | 8.19 | +0.99% | 15,977 | 13,060,492 |
| 2024-07-26 | 8.06 | 8.13 | 8.04 | 8.11 | +0.5% | 13,556 | 10,956,618 |
| 2024-07-25 | 8.03 | 8.15 | 8 | 8.07 | -0.12% | 16,274 | 13,108,154 |
| 2024-07-24 | 8.05 | 8.15 | 8 | 8.08 | -0.37% | 18,677 | 15,067,200 |
| 2024-07-23 | 8.32 | 8.36 | 8.1 | 8.11 | -2.52% | 22,983 | 18,826,545 |
| 2024-07-22 | 8.23 | 8.38 | 8.15 | 8.32 | +1.09% | 24,722 | 20,409,141 |
| 2024-07-19 | 8.21 | 8.28 | 8.16 | 8.23 | 0% | 13,586 | 11,161,928 |
| 2024-07-18 | 8.22 | 8.3 | 8.1 | 8.23 | -0.24% | 16,668 | 13,632,447 |
| 2024-07-17 | 8.35 | 8.35 | 8.24 | 8.25 | -1.08% | 13,615 | 11,263,441 |
| 2024-07-16 | 8.39 | 8.39 | 8.29 | 8.34 | -0.24% | 14,933 | 12,445,502 |
| 2024-07-15 | 8.44 | 8.45 | 8.31 | 8.36 | -1.42% | 15,036 | 12,572,232 |
| 2024-07-12 | 8.46 | 8.59 | 8.45 | 8.48 | -0.35% | 22,273 | 18,929,785 |
| 2024-07-11 | 8.5 | 8.58 | 8.4 | 8.51 | -0.47% | 38,019 | 32,263,563 |
| 2024-07-10 | 8.1 | 8.75 | 8.03 | 8.55 | +5.56% | 74,463 | 62,596,788 |
| 2024-07-09 | 8.16 | 8.17 | 7.94 | 8.1 | 0% | 34,571 | 27,842,147 |
| 2024-07-08 | 8.19 | 8.29 | 8 | 8.1 | -1.34% | 33,637 | 27,427,334 |
| 2024-07-05 | 8.13 | 8.28 | 8.01 | 8.21 | +0.86% | 27,165 | 22,236,685 |
| 2024-07-04 | 8.39 | 8.46 | 8.14 | 8.14 | -2.75% | 28,776 | 23,913,278 |
| 2024-07-03 | 8.36 | 8.47 | 8.23 | 8.37 | -0.12% | 29,855 | 24,943,975 |
| 2024-07-02 | 8.45 | 8.45 | 8.3 | 8.38 | -0.24% | 22,330 | 18,697,370 |
| 2024-07-01 | 8.5 | 8.53 | 8.3 | 8.4 | -1.18% | 34,316 | 28,801,670 |
| 2024-06-28 | 8.42 | 8.59 | 8.38 | 8.5 | +1.19% | 36,506 | 31,013,324 |
| 2024-06-27 | 8.6 | 8.6 | 8.37 | 8.4 | -1.64% | 26,255 | 22,204,207 |
| 2024-06-26 | 8.56 | 8.56 | 8.37 | 8.54 | +0.35% | 32,849 | 27,930,261 |
| 2024-06-25 | 8.68 | 8.79 | 8.47 | 8.51 | -1.05% | 48,590 | 41,857,018 |
| 2024-06-24 | 8.7 | 8.71 | 8.5 | 8.6 | -1.26% | 55,086 | 47,368,835 |
| 2024-06-21 | 8.55 | 8.86 | 8.44 | 8.71 | +1.99% | 71,391 | 62,461,029 |
| 2024-06-20 | 8.69 | 8.78 | 8.51 | 8.54 | -2.06% | 36,679 | 31,825,244 |
| 2024-06-19 | 8.72 | 8.93 | 8.69 | 8.72 | -0.46% | 60,578 | 53,431,157 |
| 2024-06-18 | 8.67 | 8.8 | 8.64 | 8.76 | +1.15% | 41,102 | 35,938,826 |
| 2024-06-17 | 8.86 | 8.86 | 8.55 | 8.66 | -1.37% | 40,124 | 34,781,873 |
| 2024-06-14 | 8.9 | 8.96 | 8.7 | 8.78 | -1.35% | 61,717 | 54,334,603 |
| 2024-06-13 | 9.12 | 9.16 | 8.9 | 8.9 | -1% | 58,215 | 52,342,877 |
| 2024-06-12 | 9.06 | 9.06 | 8.92 | 8.99 | +0.22% | 47,420 | 42,578,824 |
| 2024-06-11 | 9.13 | 9.13 | 8.9 | 8.97 | -0.88% | 41,917 | 37,580,144 |
| 2024-06-07 | 8.95 | 9.15 | 8.94 | 9.05 | +2.03% | 71,329 | 64,278,210 |
| 2024-06-06 | 8.69 | 9.03 | 8.67 | 8.87 | +1.6% | 74,480 | 65,926,133 |
| 2024-06-05 | 9.02 | 9.02 | 8.68 | 8.73 | -3.22% | 103,361 | 91,187,416 |
| 2024-06-04 | 9.15 | 9.16 | 8.83 | 9.02 | -1.53% | 53,106 | 47,818,179 |
| 2024-06-03 | 9.16 | 9.25 | 9.05 | 9.16 | +0.55% | 60,767 | 55,523,075 |
| 2024-05-31 | 9.01 | 9.2 | 9.01 | 9.11 | +0.77% | 41,322 | 37,630,816 |
| 2024-05-30 | 9.3 | 9.3 | 8.9 | 9.04 | -2.9% | 91,663 | 83,095,178 |
| 2024-05-29 | 9.24 | 9.37 | 9.09 | 9.31 | 0% | 66,179 | 61,080,840 |
| 2024-05-28 | 9.22 | 9.43 | 9.13 | 9.31 | +0.98% | 76,038 | 70,804,029 |
| 2024-05-27 | 8.95 | 9.32 | 8.92 | 9.22 | +2.22% | 73,884 | 67,311,860 |
| 2024-05-24 | 9.08 | 9.19 | 8.98 | 9.02 | -0.11% | 59,320 | 53,783,655 |
| 2024-05-23 | 9.02 | 9.1 | 8.96 | 9.03 | 0% | 62,486 | 56,391,623 |
| 2024-05-22 | 9.1 | 9.1 | 8.94 | 9.03 | +0.11% | 48,486 | 43,647,288 |
| 2024-05-21 | 9.03 | 9.17 | 8.9 | 9.02 | 0% | 59,542 | 53,762,307 |
| 2024-05-20 | 9 | 9.29 | 8.98 | 9.02 | -1.2% | 96,937 | 87,869,124 |
| 2024-05-17 | 9.2 | 9.26 | 9.03 | 9.13 | -0.11% | 48,658 | 44,355,887 |
| 2024-05-16 | 9 | 9.23 | 8.97 | 9.14 | +0.77% | 49,189 | 44,917,527 |
| 2024-05-15 | 9.08 | 9.3 | 9.03 | 9.07 | -0.11% | 57,036 | 52,323,215 |
| 2024-05-14 | 9.01 | 9.11 | 8.95 | 9.08 | +1.23% | 41,764 | 37,739,331 |
| 2024-05-13 | 9.1 | 9.11 | 8.82 | 8.97 | -1.54% | 56,337 | 50,475,770 |
| 2024-05-10 | 9.26 | 9.34 | 9.1 | 9.11 | -1.94% | 54,386 | 49,880,902 |
| 2024-05-09 | 9.25 | 9.39 | 9.17 | 9.29 | +0.32% | 66,735 | 62,065,306 |
| 2024-05-08 | 9.45 | 9.52 | 9.26 | 9.26 | -2.42% | 72,306 | 67,751,468 |
| 2024-05-07 | 9.6 | 9.66 | 9.4 | 9.49 | +0.11% | 60,754 | 57,675,469 |
| 2024-05-06 | 9.21 | 9.5 | 9.21 | 9.48 | +3.04% | 77,568 | 72,927,524 |
| 2024-04-30 | 9.19 | 9.27 | 9.11 | 9.2 | 0% | 59,818 | 54,987,148 |
| 2024-04-29 | 9.08 | 9.22 | 8.99 | 9.2 | +1.43% | 86,721 | 79,278,226 |
| 2024-04-26 | 8.91 | 9.16 | 8.84 | 9.07 | +1.68% | 65,499 | 59,126,291 |
| 2024-04-25 | 8.76 | 9.13 | 8.75 | 8.92 | +0.9% | 77,667 | 69,541,203 |
| 2024-04-24 | 8.54 | 8.91 | 8.53 | 8.84 | +2.79% | 96,514 | 84,410,823 |
| 2024-04-23 | 8.95 | 8.99 | 8.53 | 8.6 | +2.87% | 84,369 | 73,824,793 |
| 2024-04-22 | 8.49 | 8.58 | 8.31 | 8.36 | -1.88% | 61,783 | 52,042,638 |
| 2024-04-19 | 8.58 | 8.6 | 8.41 | 8.52 | -0.93% | 57,796 | 49,132,387 |
| 2024-04-18 | 8.77 | 8.85 | 8.56 | 8.6 | -2.71% | 77,384 | 67,451,440 |
| 2024-04-17 | 8.5 | 8.94 | 8.5 | 8.84 | +2.31% | 88,937 | 78,325,332 |
| 2024-04-16 | 8.5 | 8.99 | 8.02 | 8.64 | +0.7% | 144,190 | 122,337,029 |
| 2024-04-15 | 9.08 | 9.23 | 8.4 | 8.58 | -8.04% | 216,986 | 188,284,269 |
| 2024-04-12 | 9.74 | 9.88 | 9.33 | 9.33 | -4.99% | 139,112 | 133,598,308 |
| 2024-04-11 | 9.7 | 10.18 | 9.66 | 9.82 | +0.31% | 150,929 | 149,915,464 |
| 2024-04-10 | 9.79 | 10.01 | 9.62 | 9.79 | -1.11% | 184,784 | 182,173,091 |
| 2024-04-09 | 9.74 | 9.93 | 9.63 | 9.9 | +1.23% | 165,585 | 161,935,292 |
| 2024-04-08 | 10 | 10.26 | 9.7 | 9.78 | -2.1% | 373,632 | 372,748,977 |
| 2024-04-03 | 9.08 | 9.99 | 8.81 | 9.99 | +10.02% | 289,862 | 278,394,044 |
| 2024-04-02 | 9.27 | 9.27 | 9 | 9.08 | -1.63% | 80,942 | 73,680,484 |
| 2024-04-01 | 9.25 | 9.31 | 9.2 | 9.23 | -0.32% | 79,535 | 73,569,905 |
| 2024-03-29 | 9.27 | 9.39 | 9.19 | 9.26 | +1.09% | 82,633 | 76,588,921 |
| 2024-03-28 | 9.04 | 9.21 | 9.02 | 9.16 | +0.11% | 83,945 | 76,583,658 |
| 2024-03-27 | 9.18 | 9.28 | 9.12 | 9.15 | -0.22% | 71,793 | 66,039,278 |
| 2024-03-26 | 9.06 | 9.26 | 9.06 | 9.17 | 0% | 69,517 | 63,636,118 |
| 2024-03-25 | 9.29 | 9.38 | 9.13 | 9.17 | -1.93% | 87,224 | 80,535,685 |
| 2024-03-22 | 9.6 | 9.72 | 9.28 | 9.35 | -4.59% | 153,458 | 144,912,220 |
| 2024-03-21 | 9.52 | 10.04 | 9.52 | 9.8 | +2.62% | 168,488 | 164,886,974 |
| 2024-03-20 | 9.6 | 9.6 | 9.35 | 9.55 | -0.52% | 124,293 | 117,794,524 |
| 2024-03-19 | 9.7 | 9.76 | 9.58 | 9.6 | -1.44% | 99,395 | 95,904,154 |
| 2024-03-18 | 9.87 | 9.92 | 9.59 | 9.74 | -1.81% | 169,181 | 164,412,702 |
| 2024-03-15 | 9.79 | 10.08 | 9.73 | 9.92 | +1.12% | 151,220 | 149,788,293 |
| 2024-03-14 | 9.73 | 9.95 | 9.67 | 9.81 | +1.13% | 145,911 | 143,341,834 |
| 2024-03-13 | 9.7 | 9.8 | 9.55 | 9.7 | -0.92% | 131,897 | 127,578,953 |
| 2024-03-12 | 9.58 | 9.91 | 9.54 | 9.79 | +2.41% | 201,556 | 196,021,451 |
| 2024-03-11 | 9.52 | 9.8 | 9.39 | 9.56 | +0.63% | 151,171 | 144,167,629 |
| 2024-03-08 | 9.05 | 9.88 | 9 | 9.5 | +5.79% | 231,984 | 222,962,727 |
| 2024-03-07 | 9.33 | 9.44 | 8.98 | 8.98 | -3.65% | 129,265 | 118,163,949 |
| 2024-03-06 | 9.16 | 9.39 | 9.08 | 9.32 | +0.11% | 103,999 | 96,239,686 |
| 2024-03-05 | 9.74 | 9.74 | 9.29 | 9.31 | -5.1% | 192,247 | 182,728,372 |
| 2024-03-04 | 9.4 | 9.81 | 9.22 | 9.81 | +5.48% | 262,514 | 250,669,961 |
| 2024-03-01 | 9.5 | 9.58 | 9.13 | 9.3 | -0.43% | 108,699 | 101,068,334 |
| 2024-02-29 | 8.76 | 9.68 | 8.71 | 9.34 | +4.71% | 166,975 | 154,512,782 |
| 2024-02-28 | 9.55 | 9.67 | 8.9 | 8.92 | -7.76% | 194,943 | 181,993,765 |
| 2024-02-27 | 9.39 | 9.71 | 9.24 | 9.67 | +2.65% | 161,256 | 153,347,291 |
| 2024-02-26 | 9.3 | 9.5 | 9.05 | 9.42 | +0.11% | 153,252 | 142,841,678 |
| 2024-02-23 | 9.44 | 9.5 | 9.25 | 9.41 | -1.26% | 164,050 | 153,486,066 |
| 2024-02-22 | 9.01 | 9.68 | 8.86 | 9.53 | +6.96% | 238,040 | 220,921,772 |
| 2024-02-21 | 8.7 | 9.21 | 8.61 | 8.91 | +0.91% | 170,407 | 152,304,823 |
| 2024-02-20 | 8.77 | 8.91 | 8.58 | 8.83 | +0.8% | 122,684 | 107,927,438 |
| 2024-02-19 | 8.53 | 8.76 | 8.3 | 8.76 | +2.94% | 158,055 | 135,555,364 |
| 2024-02-08 | 8 | 8.66 | 7.99 | 8.51 | +5.06% | 122,727 | 102,181,892 |
| 2024-02-07 | 8.47 | 8.48 | 8.03 | 8.1 | -2.64% | 135,229 | 111,202,495 |
| 2024-02-06 | 7.52 | 8.65 | 7.52 | 8.32 | -0.24% | 192,014 | 154,920,870 |
| 2024-02-05 | 8.76 | 8.87 | 8.34 | 8.34 | -10.03% | 221,791 | 188,246,902 |
| 2024-02-02 | 9.29 | 9.68 | 8.76 | 9.27 | +1.09% | 358,872 | 332,577,185 |
| 2024-02-01 | 8.33 | 9.17 | 8.26 | 9.17 | +9.95% | 106,306 | 95,511,356 |
| 2024-01-31 | 8.75 | 9.06 | 8.34 | 8.34 | -6.5% | 217,803 | 187,387,581 |
| 2024-01-30 | 8.93 | 9.34 | 8.67 | 8.92 | -2.41% | 249,416 | 223,716,570 |
| 2024-01-29 | 10.41 | 10.41 | 9.06 | 9.14 | -3.38% | 505,631 | 493,478,664 |
| 2024-01-26 | 9.02 | 9.46 | 8.99 | 9.46 | +10% | 132,523 | 123,295,655 |
| 2024-01-25 | 8.23 | 8.62 | 8.17 | 8.6 | +4.5% | 138,772 | 116,707,980 |
| 2024-01-24 | 8.33 | 8.35 | 7.99 | 8.23 | -0.6% | 90,003 | 73,695,435 |
| 2024-01-23 | 8.2 | 8.31 | 8.07 | 8.28 | +1.72% | 97,337 | 79,818,183 |
| 2024-01-22 | 8.66 | 8.66 | 8.06 | 8.14 | -6% | 135,267 | 112,642,191 |
| 2024-01-19 | 8.63 | 8.79 | 8.6 | 8.66 | -0.12% | 98,195 | 85,313,970 |
| 2024-01-18 | 8.59 | 8.74 | 8.42 | 8.67 | -1.14% | 168,310 | 143,909,512 |
| 2024-01-17 | 8.95 | 9.03 | 8.74 | 8.77 | -2.56% | 103,340 | 91,915,528 |
| 2024-01-16 | 9.03 | 9.11 | 8.9 | 9 | -0.88% | 118,368 | 106,343,838 |
| 2024-01-15 | 8.96 | 9.23 | 8.9 | 9.08 | +0.78% | 126,824 | 115,349,917 |
| 2024-01-12 | 9.24 | 9.27 | 9.01 | 9.01 | -2.49% | 175,180 | 159,691,909 |
| 2024-01-11 | 9.19 | 9.31 | 9.14 | 9.24 | -0.32% | 172,473 | 158,936,784 |
| 2024-01-10 | 9.25 | 9.43 | 9.02 | 9.27 | +0.22% | 187,965 | 174,262,006 |
| 2024-01-09 | 9.39 | 9.52 | 9.15 | 9.25 | -1.7% | 195,652 | 182,265,201 |
| 2024-01-08 | 9.43 | 9.64 | 8.97 | 9.41 | -0.42% | 273,433 | 253,720,032 |
| 2024-01-05 | 9.7 | 9.83 | 9.37 | 9.45 | -3.67% | 269,303 | 258,242,189 |
| 2024-01-04 | 9.5 | 9.87 | 9.28 | 9.81 | +3.26% | 454,026 | 435,529,127 |
| 2024-01-03 | 9.98 | 10.04 | 9.47 | 9.5 | -3.85% | 523,656 | 507,140,445 |
| 2024-01-02 | 10.45 | 10.63 | 9.88 | 9.88 | -9.85% | 720,636 | 730,167,093 |
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：