股票概览
8.23
+0.73%
+0.06
8.16
开盘价
8.26
最高价
8.1
最低价
32,621
成交量
数据更新至: 2025-03-25
技术指标
8.33
MA5 (5日均线)
8.41
MA10 (10日均线)
8.34
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 | 8.16 | 8.26 | 8.1 | 8.23 | +0.73% | 32,621 | 26,693,019 |
| 2025-03-24 | 8.34 | 8.56 | 8.06 | 8.17 | -2.51% | 71,561 | 59,233,165 |
| 2025-03-21 | 8.35 | 8.47 | 8.32 | 8.38 | +0.24% | 66,817 | 56,206,634 |
| 2025-03-20 | 8.58 | 8.58 | 8.35 | 8.36 | -1.88% | 48,867 | 41,188,453 |
| 2025-03-19 | 8.54 | 8.61 | 8.52 | 8.52 | -0.7% | 31,716 | 27,164,270 |
| 2025-03-18 | 8.53 | 8.63 | 8.5 | 8.58 | +0.7% | 34,137 | 29,256,535 |
| 2025-03-17 | 8.4 | 8.64 | 8.3 | 8.52 | +1.55% | 65,271 | 55,507,791 |
| 2025-03-14 | 8.43 | 8.48 | 8.31 | 8.39 | 0% | 50,219 | 42,116,708 |
| 2025-03-13 | 8.58 | 8.6 | 8.27 | 8.39 | -1.99% | 79,057 | 66,540,503 |
| 2025-03-12 | 8.67 | 8.69 | 8.53 | 8.56 | -0.81% | 54,073 | 46,427,441 |
| 2025-03-11 | 8.32 | 8.64 | 8.28 | 8.63 | +2.86% | 84,983 | 72,195,331 |
| 2025-03-10 | 8.41 | 8.48 | 8.29 | 8.39 | +0.24% | 50,224 | 42,083,505 |
| 2025-03-07 | 8.49 | 8.55 | 8.32 | 8.37 | -1.53% | 60,846 | 51,248,776 |
| 2025-03-06 | 8.25 | 8.54 | 8.25 | 8.5 | +3.28% | 85,283 | 71,808,226 |
| 2025-03-05 | 8.25 | 8.26 | 8.13 | 8.23 | -0.24% | 46,366 | 37,979,756 |
| 2025-03-04 | 8.1 | 8.27 | 8.04 | 8.25 | +1.35% | 64,866 | 53,237,591 |
| 2025-03-03 | 7.95 | 8.24 | 7.95 | 8.14 | +2.78% | 66,610 | 54,156,380 |
| 2025-02-28 | 8.16 | 8.34 | 7.91 | 7.92 | -2.46% | 97,629 | 79,213,671 |
| 2025-02-27 | 8.07 | 8.14 | 7.94 | 8.12 | +0.62% | 64,320 | 51,851,861 |
| 2025-02-26 | 7.9 | 8.09 | 7.86 | 8.07 | +2.41% | 84,989 | 68,046,881 |
| 2025-02-25 | 7.89 | 8.01 | 7.85 | 7.88 | -0.76% | 68,726 | 54,495,892 |
| 2025-02-24 | 7.94 | 8.04 | 7.78 | 7.94 | +0.38% | 84,822 | 67,281,134 |
| 2025-02-21 | 7.86 | 7.98 | 7.75 | 7.91 | +1.15% | 76,729 | 60,446,819 |
| 2025-02-20 | 7.56 | 7.83 | 7.55 | 7.82 | +3.44% | 83,329 | 64,590,956 |
| 2025-02-19 | 7.46 | 7.63 | 7.43 | 7.56 | +1.07% | 44,147 | 33,347,275 |
| 2025-02-18 | 7.53 | 7.7 | 7.41 | 7.48 | +0.13% | 64,126 | 48,394,735 |
| 2025-02-17 | 7.49 | 7.68 | 7.41 | 7.47 | +0.54% | 69,037 | 52,156,671 |
| 2025-02-14 | 7.12 | 7.52 | 7.11 | 7.43 | +4.5% | 100,722 | 74,392,742 |
| 2025-02-13 | 7.16 | 7.17 | 7.08 | 7.11 | -0.28% | 26,467 | 18,871,792 |
| 2025-02-12 | 7.1 | 7.16 | 7.03 | 7.13 | +0.28% | 46,554 | 33,055,988 |
| 2025-02-11 | 7.18 | 7.22 | 7.1 | 7.11 | -1.39% | 42,730 | 30,508,090 |
| 2025-02-10 | 7.14 | 7.23 | 7.07 | 7.21 | +1.41% | 44,012 | 31,530,064 |
| 2025-02-07 | 6.93 | 7.18 | 6.92 | 7.11 | +2.16% | 57,851 | 41,062,908 |
| 2025-02-06 | 6.78 | 6.97 | 6.75 | 6.96 | +2.5% | 31,163 | 21,472,801 |
| 2025-02-05 | 6.72 | 6.83 | 6.72 | 6.79 | +1.04% | 31,524 | 21,388,360 |
| 2025-01-27 | 6.71 | 6.79 | 6.71 | 6.72 | -0.15% | 23,462 | 15,839,046 |
| 2025-01-24 | 6.61 | 6.76 | 6.59 | 6.73 | +1.36% | 26,251 | 17,541,043 |
| 2025-01-23 | 6.57 | 6.72 | 6.57 | 6.64 | +1.53% | 28,500 | 18,958,070 |
| 2025-01-22 | 6.62 | 6.62 | 6.49 | 6.54 | -1.06% | 19,804 | 12,927,499 |
| 2025-01-21 | 6.73 | 6.75 | 6.58 | 6.61 | -1.78% | 28,815 | 19,142,343 |
| 2025-01-20 | 6.74 | 6.83 | 6.71 | 6.73 | -0.44% | 30,594 | 20,706,784 |
| 2025-01-17 | 6.73 | 6.84 | 6.68 | 6.76 | +0.9% | 28,605 | 19,324,618 |
| 2025-01-16 | 6.68 | 6.76 | 6.62 | 6.7 | +0.9% | 25,917 | 17,358,906 |
| 2025-01-15 | 6.71 | 6.74 | 6.63 | 6.64 | -1.04% | 27,152 | 18,148,176 |
| 2025-01-14 | 6.45 | 6.71 | 6.45 | 6.71 | +3.71% | 34,949 | 23,139,241 |
| 2025-01-13 | 6.4 | 6.48 | 6.32 | 6.47 | +1.09% | 24,937 | 15,995,499 |
| 2025-01-10 | 6.58 | 6.63 | 6.4 | 6.4 | -2.74% | 25,975 | 16,880,640 |
| 2025-01-09 | 6.64 | 6.68 | 6.57 | 6.58 | -1.2% | 24,709 | 16,358,222 |
| 2025-01-08 | 6.66 | 6.72 | 6.46 | 6.66 | 0% | 32,944 | 21,749,599 |
| 2025-01-07 | 6.63 | 6.67 | 6.55 | 6.66 | +1.06% | 28,866 | 19,071,984 |
| 2025-01-06 | 6.57 | 6.64 | 6.36 | 6.59 | +0.92% | 32,108 | 21,062,650 |
| 2025-01-03 | 6.62 | 6.71 | 6.51 | 6.53 | -1.36% | 43,208 | 28,654,835 |
| 2025-01-02 | 6.83 | 6.84 | 6.6 | 6.62 | -2.5% | 39,151 | 26,291,127 |
| 2024-12-31 | 6.95 | 6.96 | 6.77 | 6.79 | -1.74% | 36,658 | 25,062,360 |
| 2024-12-30 | 6.99 | 7.05 | 6.84 | 6.91 | -1.57% | 31,347 | 21,728,154 |
| 2024-12-27 | 7.04 | 7.1 | 6.99 | 7.02 | -0.43% | 33,397 | 23,567,215 |
| 2024-12-26 | 7.03 | 7.07 | 6.99 | 7.05 | 0% | 31,796 | 22,389,419 |
| 2024-12-25 | 7.08 | 7.13 | 6.7 | 7.05 | +0.14% | 88,250 | 60,932,446 |
| 2024-12-24 | 7.18 | 7.19 | 7.02 | 7.04 | -1.4% | 42,784 | 30,315,093 |
| 2024-12-23 | 7.35 | 7.37 | 7.14 | 7.14 | -2.59% | 48,893 | 35,183,942 |
| 2024-12-20 | 7.29 | 7.39 | 7.24 | 7.33 | +0.96% | 28,515 | 20,931,729 |
| 2024-12-19 | 7.17 | 7.29 | 7.16 | 7.26 | +0.41% | 30,090 | 21,709,330 |
| 2024-12-18 | 7.31 | 7.37 | 7.21 | 7.23 | -0.69% | 32,420 | 23,625,062 |
| 2024-12-17 | 7.55 | 7.57 | 7.28 | 7.28 | -3.06% | 56,440 | 41,611,893 |
| 2024-12-16 | 7.58 | 7.64 | 7.5 | 7.51 | -1.18% | 36,435 | 27,613,024 |
| 2024-12-13 | 7.82 | 7.84 | 7.6 | 7.6 | -3.18% | 63,208 | 48,607,671 |
| 2024-12-12 | 7.82 | 7.87 | 7.77 | 7.85 | +0.51% | 46,022 | 36,039,668 |
| 2024-12-11 | 7.78 | 7.82 | 7.75 | 7.81 | +0.51% | 35,183 | 27,408,499 |
| 2024-12-10 | 7.95 | 7.98 | 7.76 | 7.77 | +0.26% | 68,033 | 53,262,589 |
| 2024-12-09 | 7.78 | 7.88 | 7.71 | 7.75 | +0.13% | 68,634 | 53,468,168 |
| 2024-12-06 | 7.66 | 7.77 | 7.57 | 7.74 | +0.91% | 62,812 | 48,311,714 |
| 2024-12-05 | 7.61 | 7.74 | 7.59 | 7.67 | +0.79% | 36,119 | 27,729,806 |
| 2024-12-04 | 7.79 | 7.79 | 7.58 | 7.61 | -1.81% | 49,269 | 37,832,807 |
| 2024-12-03 | 7.85 | 7.86 | 7.71 | 7.75 | -0.77% | 50,760 | 39,453,862 |
| 2024-12-02 | 7.62 | 7.91 | 7.62 | 7.81 | +2.09% | 80,331 | 62,686,874 |
| 2024-11-29 | 7.66 | 7.71 | 7.45 | 7.65 | +0.53% | 62,393 | 47,606,252 |
| 2024-11-28 | 7.66 | 7.77 | 7.6 | 7.61 | -0.39% | 51,107 | 39,207,584 |
| 2024-11-27 | 7.4 | 7.65 | 7.3 | 7.64 | +2.69% | 52,670 | 39,284,297 |
| 2024-11-26 | 7.4 | 7.81 | 7.4 | 7.44 | +0.13% | 57,669 | 43,769,683 |
| 2024-11-25 | 7.38 | 7.45 | 7.28 | 7.43 | +1.5% | 52,002 | 38,283,945 |
| 2024-11-22 | 7.66 | 7.73 | 7.31 | 7.32 | -5.43% | 69,101 | 51,940,011 |
| 2024-11-21 | 7.65 | 7.87 | 7.64 | 7.74 | +0.39% | 64,737 | 50,101,755 |
| 2024-11-20 | 7.44 | 7.86 | 7.41 | 7.71 | +3.63% | 98,141 | 75,454,976 |
| 2024-11-19 | 7.42 | 7.49 | 7.25 | 7.44 | +0.54% | 62,455 | 46,050,923 |
| 2024-11-18 | 7.6 | 7.75 | 7.37 | 7.4 | -2.63% | 94,517 | 71,242,584 |
| 2024-11-15 | 7.96 | 8.03 | 7.6 | 7.6 | -4.4% | 107,416 | 83,696,243 |
| 2024-11-14 | 8.23 | 8.24 | 7.93 | 7.95 | -3.28% | 79,405 | 64,141,648 |
| 2024-11-13 | 8.23 | 8.36 | 7.99 | 8.22 | +0.49% | 99,410 | 81,013,610 |
| 2024-11-12 | 8.29 | 8.48 | 8.13 | 8.18 | -0.49% | 149,097 | 124,271,975 |
| 2024-11-11 | 8.08 | 8.27 | 8.05 | 8.22 | +1.99% | 92,637 | 75,687,496 |
| 2024-11-08 | 8.16 | 8.28 | 7.99 | 8.06 | 0% | 128,262 | 104,078,825 |
| 2024-11-07 | 8.5 | 8.5 | 8 | 8.06 | -0.37% | 211,612 | 172,383,542 |
| 2024-11-06 | 7.5 | 8.58 | 7.5 | 8.09 | +13.15% | 347,417 | 283,351,478 |
| 2024-11-05 | 6.97 | 7.15 | 6.91 | 7.15 | +3.03% | 60,508 | 42,807,518 |
| 2024-11-04 | 6.88 | 6.98 | 6.82 | 6.94 | +1.91% | 38,895 | 26,901,794 |
| 2024-11-01 | 7 | 7.13 | 6.8 | 6.81 | -3.13% | 71,535 | 49,515,822 |
| 2024-10-31 | 6.92 | 7.18 | 6.86 | 7.03 | +2.33% | 76,438 | 53,929,837 |
| 2024-10-30 | 6.96 | 7.05 | 6.81 | 6.87 | -1.72% | 88,311 | 61,232,672 |
| 2024-10-29 | 7.23 | 7.32 | 6.95 | 6.99 | -3.32% | 96,399 | 68,447,471 |
| 2024-10-28 | 7.27 | 7.27 | 7.11 | 7.23 | 0% | 92,430 | 66,433,349 |
| 2024-10-25 | 6.74 | 7.28 | 6.7 | 7.23 | +8.72% | 156,559 | 110,213,619 |
| 2024-10-24 | 6.67 | 6.77 | 6.59 | 6.65 | +1.06% | 63,051 | 42,165,095 |
| 2024-10-23 | 6.58 | 6.66 | 6.5 | 6.58 | 0% | 53,296 | 35,170,449 |
| 2024-10-22 | 6.46 | 6.61 | 6.43 | 6.58 | +1.54% | 64,132 | 41,917,574 |
| 2024-10-21 | 6.29 | 6.55 | 6.29 | 6.48 | +2.86% | 78,295 | 50,295,784 |
| 2024-10-18 | 6.05 | 6.45 | 6.05 | 6.3 | +3.79% | 84,684 | 52,928,784 |
| 2024-10-17 | 6.03 | 6.23 | 6.03 | 6.07 | +0.83% | 71,604 | 43,921,487 |
| 2024-10-16 | 5.99 | 6.08 | 5.93 | 6.02 | -0.17% | 52,911 | 31,777,119 |
| 2024-10-15 | 6.16 | 6.2 | 6.01 | 6.03 | -2.58% | 54,674 | 33,427,190 |
| 2024-10-14 | 6.17 | 6.24 | 5.95 | 6.19 | +0.32% | 90,135 | 55,048,794 |
| 2024-10-11 | 6.71 | 6.71 | 6.09 | 6.17 | -7.77% | 122,630 | 77,561,735 |
| 2024-10-10 | 6.87 | 7.04 | 6.63 | 6.69 | -1.18% | 110,058 | 74,776,078 |
| 2024-10-09 | 7.1 | 7.26 | 6.73 | 6.77 | -7.64% | 155,391 | 108,319,669 |
| 2024-10-08 | 7.8 | 7.8 | 6.89 | 7.33 | +11.06% | 230,916 | 169,024,923 |
| 2024-09-30 | 6 | 6.65 | 6 | 6.6 | +13.6% | 174,524 | 110,664,667 |
| 2024-09-27 | 5.6 | 5.85 | 5.55 | 5.81 | +6.22% | 58,205 | 33,129,002 |
| 2024-09-26 | 5.35 | 5.47 | 5.3 | 5.47 | +2.82% | 42,635 | 22,971,254 |
| 2024-09-25 | 5.26 | 5.42 | 5.26 | 5.32 | +1.72% | 43,059 | 23,051,009 |
| 2024-09-24 | 5.07 | 5.23 | 5.05 | 5.23 | +3.56% | 34,637 | 17,910,210 |
| 2024-09-23 | 5.12 | 5.13 | 5.04 | 5.05 | -0.59% | 17,236 | 8,757,518 |
| 2024-09-20 | 5.09 | 5.12 | 5.02 | 5.08 | -0.2% | 30,364 | 15,375,636 |
| 2024-09-19 | 5.05 | 5.13 | 5 | 5.09 | +0.79% | 26,152 | 13,271,148 |
| 2024-09-18 | 5.14 | 5.16 | 4.97 | 5.05 | -1.17% | 25,658 | 12,939,652 |
| 2024-09-13 | 5.23 | 5.23 | 5.08 | 5.11 | -1.35% | 26,894 | 13,801,593 |
| 2024-09-12 | 5.2 | 5.29 | 5.17 | 5.18 | 0% | 22,829 | 11,953,851 |
| 2024-09-11 | 5.18 | 5.22 | 5.14 | 5.18 | 0% | 17,858 | 9,263,910 |
| 2024-09-10 | 5.16 | 5.2 | 5.11 | 5.18 | +0.58% | 20,050 | 10,314,969 |
| 2024-09-09 | 5.15 | 5.27 | 5.12 | 5.15 | 0% | 32,879 | 17,091,332 |
| 2024-09-06 | 5.22 | 5.24 | 5.14 | 5.15 | -0.96% | 24,921 | 12,900,354 |
| 2024-09-05 | 5.17 | 5.21 | 5.14 | 5.2 | +1.36% | 22,298 | 11,553,321 |
| 2024-09-04 | 5.18 | 5.21 | 5.12 | 5.13 | -0.97% | 22,948 | 11,840,498 |
| 2024-09-03 | 5.17 | 5.28 | 5.12 | 5.18 | +0.58% | 30,436 | 15,825,927 |
| 2024-09-02 | 5.28 | 5.32 | 5.15 | 5.15 | -2.83% | 44,497 | 23,205,067 |
| 2024-08-30 | 5.08 | 5.37 | 5.05 | 5.3 | +5.37% | 72,084 | 38,058,590 |
| 2024-08-29 | 4.83 | 5.06 | 4.83 | 5.03 | +4.36% | 48,382 | 24,102,343 |
| 2024-08-28 | 4.8 | 4.87 | 4.73 | 4.82 | 0% | 22,541 | 10,865,240 |
| 2024-08-27 | 4.83 | 4.92 | 4.78 | 4.82 | -0.21% | 19,305 | 9,368,933 |
| 2024-08-26 | 4.77 | 4.88 | 4.73 | 4.83 | +1.9% | 25,361 | 12,264,061 |
| 2024-08-23 | 4.83 | 4.85 | 4.71 | 4.74 | -1.25% | 22,748 | 10,810,274 |
| 2024-08-22 | 4.9 | 4.93 | 4.8 | 4.8 | -1.64% | 23,761 | 11,519,041 |
| 2024-08-21 | 4.95 | 4.99 | 4.87 | 4.88 | -1.41% | 25,573 | 12,548,247 |
| 2024-08-20 | 5.05 | 5.09 | 4.94 | 4.95 | -2.37% | 29,927 | 14,930,859 |
| 2024-08-19 | 5.12 | 5.15 | 5.06 | 5.07 | -0.98% | 25,605 | 13,046,589 |
| 2024-08-16 | 5.11 | 5.18 | 5.07 | 5.12 | +0.39% | 27,322 | 14,008,188 |
| 2024-08-15 | 5.12 | 5.16 | 4.99 | 5.1 | -0.2% | 35,132 | 17,852,043 |
| 2024-08-14 | 5.18 | 5.18 | 5.09 | 5.11 | -1.16% | 19,030 | 9,738,353 |
| 2024-08-13 | 5.21 | 5.21 | 5.09 | 5.17 | -0.39% | 23,977 | 12,307,659 |
| 2024-08-12 | 5.18 | 5.27 | 5.15 | 5.19 | +0.39% | 25,451 | 13,237,652 |
| 2024-08-09 | 5.27 | 5.34 | 5.16 | 5.17 | -1.9% | 32,062 | 16,784,879 |
| 2024-08-08 | 5.19 | 5.32 | 5.19 | 5.27 | +1.15% | 33,275 | 17,513,539 |
| 2024-08-07 | 5.25 | 5.27 | 5.16 | 5.21 | -0.95% | 25,560 | 13,353,115 |
| 2024-08-06 | 5.13 | 5.26 | 5.11 | 5.26 | +3.34% | 39,752 | 20,684,115 |
| 2024-08-05 | 5.22 | 5.3 | 5.08 | 5.09 | -2.49% | 43,948 | 22,829,983 |
| 2024-08-02 | 5.2 | 5.32 | 5.16 | 5.22 | +0.38% | 48,007 | 25,264,311 |
| 2024-08-01 | 5.18 | 5.25 | 5.15 | 5.2 | +0.58% | 37,016 | 19,287,651 |
| 2024-07-31 | 4.95 | 5.17 | 4.9 | 5.17 | +4.66% | 57,979 | 29,469,861 |
| 2024-07-30 | 4.95 | 4.99 | 4.91 | 4.94 | +0.2% | 21,277 | 10,529,587 |
| 2024-07-29 | 5 | 5 | 4.89 | 4.93 | -0.8% | 27,239 | 13,440,915 |
| 2024-07-26 | 5 | 5.02 | 4.93 | 4.97 | 0% | 24,203 | 12,042,634 |
| 2024-07-25 | 4.97 | 5.05 | 4.89 | 4.97 | 0% | 36,381 | 18,072,363 |
| 2024-07-24 | 5.1 | 5.14 | 4.97 | 4.97 | -2.93% | 53,706 | 27,001,301 |
| 2024-07-23 | 5.24 | 5.31 | 5.11 | 5.12 | -2.66% | 43,036 | 22,451,311 |
| 2024-07-22 | 5.21 | 5.31 | 5.21 | 5.26 | +0.38% | 33,988 | 17,901,668 |
| 2024-07-19 | 5.23 | 5.27 | 5.13 | 5.24 | +0.38% | 32,402 | 16,897,145 |
| 2024-07-18 | 5.18 | 5.26 | 5.11 | 5.22 | +0.38% | 41,207 | 21,293,721 |
| 2024-07-17 | 5.19 | 5.27 | 5.15 | 5.2 | +0.39% | 38,864 | 20,271,579 |
| 2024-07-16 | 5.16 | 5.2 | 5.1 | 5.18 | 0% | 29,911 | 15,412,345 |
| 2024-07-15 | 5.38 | 5.39 | 5.17 | 5.18 | -3.36% | 39,621 | 20,685,651 |
| 2024-07-12 | 5.29 | 5.42 | 5.28 | 5.36 | +1.32% | 38,217 | 20,507,719 |
| 2024-07-11 | 5.16 | 5.34 | 5.15 | 5.29 | +4.13% | 48,364 | 25,458,463 |
| 2024-07-10 | 5.13 | 5.24 | 5.07 | 5.08 | -0.78% | 32,250 | 16,590,575 |
| 2024-07-09 | 5.07 | 5.15 | 4.93 | 5.12 | +0.99% | 48,985 | 24,775,251 |
| 2024-07-08 | 5.22 | 5.26 | 5.06 | 5.07 | -3.61% | 42,714 | 21,931,528 |
| 2024-07-05 | 5.05 | 5.29 | 4.97 | 5.26 | +3.75% | 47,827 | 24,678,368 |
| 2024-07-04 | 5.22 | 5.27 | 5.05 | 5.07 | -3.61% | 46,489 | 23,814,177 |
| 2024-07-03 | 5.29 | 5.3 | 5.19 | 5.26 | -0.19% | 27,255 | 14,311,481 |
| 2024-07-02 | 5.26 | 5.34 | 5.18 | 5.27 | +0.38% | 33,775 | 17,834,190 |
| 2024-07-01 | 5.11 | 5.31 | 5.07 | 5.25 | +2.74% | 49,264 | 25,519,030 |
| 2024-06-28 | 5.27 | 5.28 | 5.1 | 5.11 | -1.73% | 49,763 | 25,892,035 |
| 2024-06-27 | 5.34 | 5.41 | 5.2 | 5.2 | -3.17% | 47,745 | 25,269,363 |
| 2024-06-26 | 5.21 | 5.38 | 5.15 | 5.37 | +3.67% | 39,747 | 20,903,144 |
| 2024-06-25 | 5.24 | 5.29 | 5.11 | 5.18 | -0.77% | 48,092 | 25,008,987 |
| 2024-06-24 | 5.51 | 5.54 | 5.2 | 5.22 | -5.78% | 62,133 | 33,171,528 |
| 2024-06-21 | 5.44 | 5.65 | 5.35 | 5.54 | +1.84% | 55,780 | 30,884,879 |
| 2024-06-20 | 5.41 | 5.56 | 5.35 | 5.44 | +0.74% | 53,600 | 29,415,108 |
| 2024-06-19 | 5.49 | 5.52 | 5.39 | 5.4 | -0.74% | 34,801 | 18,941,692 |
| 2024-06-18 | 5.48 | 5.53 | 5.43 | 5.44 | -0.91% | 43,759 | 23,995,028 |
| 2024-06-17 | 5.48 | 5.54 | 5.43 | 5.49 | +0.55% | 36,232 | 19,902,046 |
| 2024-06-14 | 5.67 | 5.69 | 5.44 | 5.46 | -3.53% | 55,850 | 30,841,698 |
| 2024-06-13 | 5.56 | 5.8 | 5.49 | 5.66 | +1.8% | 56,382 | 31,792,387 |
| 2024-06-12 | 5.5 | 5.67 | 5.5 | 5.56 | +0.36% | 41,499 | 23,180,421 |
| 2024-06-11 | 5.37 | 5.57 | 5.29 | 5.54 | +2.21% | 50,286 | 27,280,150 |
| 2024-06-07 | 5.38 | 5.5 | 5.34 | 5.42 | +1.88% | 56,940 | 30,912,138 |
| 2024-06-06 | 5.6 | 5.64 | 5.3 | 5.32 | -5% | 73,111 | 39,537,076 |
| 2024-06-05 | 5.74 | 5.75 | 5.6 | 5.6 | -1.93% | 47,405 | 26,851,155 |
| 2024-06-04 | 5.78 | 5.83 | 5.64 | 5.71 | -1.55% | 49,290 | 28,146,703 |
| 2024-06-03 | 6.09 | 6.09 | 5.76 | 5.8 | -3.65% | 48,540 | 28,574,474 |
| 2024-05-31 | 5.84 | 6.08 | 5.8 | 6.02 | +3.97% | 56,027 | 33,409,245 |
| 2024-05-30 | 5.81 | 5.85 | 5.74 | 5.79 | -0.52% | 34,594 | 20,062,979 |
| 2024-05-29 | 5.88 | 5.95 | 5.8 | 5.82 | -1.02% | 28,912 | 16,951,790 |
| 2024-05-28 | 5.95 | 6 | 5.8 | 5.88 | -1.18% | 41,042 | 24,219,320 |
| 2024-05-27 | 5.96 | 6 | 5.8 | 5.95 | 0% | 57,279 | 33,664,065 |
| 2024-05-24 | 6.14 | 6.15 | 5.95 | 5.95 | -3.41% | 47,152 | 28,542,973 |
| 2024-05-23 | 6.23 | 6.26 | 6.1 | 6.16 | -1.75% | 55,925 | 34,493,203 |
| 2024-05-22 | 6.22 | 6.29 | 6.17 | 6.27 | +1.13% | 36,863 | 23,026,600 |
| 2024-05-21 | 6.46 | 6.47 | 6.18 | 6.2 | -3.88% | 79,542 | 49,836,544 |
| 2024-05-20 | 6.37 | 6.68 | 6.35 | 6.45 | +1.1% | 75,017 | 48,862,046 |
| 2024-05-17 | 6.28 | 6.4 | 6.22 | 6.38 | +1.59% | 56,391 | 35,540,384 |
| 2024-05-16 | 6.24 | 6.38 | 6.24 | 6.28 | 0% | 37,380 | 23,556,775 |
| 2024-05-15 | 6.32 | 6.38 | 6.27 | 6.28 | -1.57% | 35,867 | 22,647,309 |
| 2024-05-14 | 6.3 | 6.42 | 6.25 | 6.38 | +1.43% | 51,378 | 32,646,383 |
| 2024-05-13 | 6.62 | 6.68 | 6.28 | 6.29 | -2.18% | 114,157 | 73,338,567 |
| 2024-05-10 | 6.75 | 6.77 | 6.37 | 6.43 | -4.6% | 96,716 | 63,144,370 |
| 2024-05-09 | 6.74 | 6.87 | 6.68 | 6.74 | +0.45% | 46,516 | 31,585,374 |
| 2024-05-08 | 6.78 | 6.86 | 6.67 | 6.71 | -1.76% | 54,081 | 36,486,075 |
| 2024-05-07 | 6.73 | 6.85 | 6.68 | 6.83 | +1.79% | 56,056 | 37,940,551 |
| 2024-05-06 | 6.72 | 6.87 | 6.67 | 6.71 | +1.36% | 74,743 | 50,500,464 |
| 2024-04-30 | 6.67 | 6.75 | 6.54 | 6.62 | -0.75% | 75,764 | 50,363,483 |
| 2024-04-29 | 6.39 | 6.69 | 6.38 | 6.67 | +4.55% | 87,986 | 58,144,119 |
| 2024-04-26 | 6.17 | 6.39 | 6.12 | 6.38 | +3.4% | 60,264 | 37,872,409 |
| 2024-04-25 | 6.04 | 6.24 | 6.02 | 6.17 | +1.82% | 70,651 | 43,589,755 |
| 2024-04-24 | 6.11 | 6.15 | 5.98 | 6.06 | -0.16% | 69,709 | 42,304,207 |
| 2024-04-23 | 5.68 | 6.14 | 5.67 | 6.07 | +7.62% | 117,908 | 69,810,931 |
| 2024-04-22 | 5.6 | 5.72 | 5.43 | 5.64 | +0.89% | 67,587 | 37,933,913 |
| 2024-04-19 | 5.77 | 5.83 | 5.58 | 5.59 | -2.95% | 71,046 | 40,309,285 |
| 2024-04-18 | 5.79 | 5.89 | 5.58 | 5.76 | -1.2% | 98,727 | 56,836,439 |
| 2024-04-17 | 5.53 | 5.83 | 5.53 | 5.83 | +7.76% | 96,153 | 55,201,314 |
| 2024-04-16 | 5.96 | 5.96 | 5.4 | 5.41 | -9.08% | 105,005 | 58,444,343 |
| 2024-04-15 | 6.35 | 6.44 | 5.85 | 5.95 | -6.59% | 90,171 | 54,998,919 |
| 2024-04-12 | 6.5 | 6.59 | 6.32 | 6.37 | -2.45% | 56,590 | 36,226,077 |
| 2024-04-11 | 6.59 | 6.65 | 6.5 | 6.53 | -0.76% | 50,596 | 33,220,053 |
| 2024-04-10 | 6.8 | 6.81 | 6.56 | 6.58 | -3.24% | 56,831 | 37,684,831 |
| 2024-04-09 | 6.68 | 6.81 | 6.47 | 6.8 | +2.87% | 61,344 | 40,831,498 |
| 2024-04-08 | 6.77 | 6.8 | 6.46 | 6.61 | -2.51% | 120,674 | 79,752,894 |
| 2024-04-03 | 6.89 | 6.9 | 6.71 | 6.78 | -1.31% | 61,693 | 41,897,701 |
| 2024-04-02 | 7.02 | 7.03 | 6.8 | 6.87 | -1.86% | 65,398 | 44,876,181 |
| 2024-04-01 | 6.81 | 7 | 6.77 | 7 | +2.79% | 59,643 | 41,187,236 |
| 2024-03-29 | 6.84 | 6.88 | 6.71 | 6.81 | -0.15% | 43,776 | 29,661,095 |
| 2024-03-28 | 6.66 | 7 | 6.64 | 6.82 | +1.94% | 69,282 | 47,507,723 |
| 2024-03-27 | 7 | 7.03 | 6.69 | 6.69 | -4.43% | 73,325 | 50,271,625 |
| 2024-03-26 | 7.1 | 7.16 | 6.9 | 7 | -1.41% | 71,592 | 50,253,813 |
| 2024-03-25 | 7.25 | 7.35 | 7.09 | 7.1 | -2.47% | 80,025 | 57,937,103 |
| 2024-03-22 | 7.44 | 7.52 | 7.23 | 7.28 | -2.8% | 79,876 | 58,565,882 |
| 2024-03-21 | 7.45 | 7.75 | 7.37 | 7.49 | -0.4% | 127,036 | 95,956,119 |
| 2024-03-20 | 7.4 | 7.58 | 7.39 | 7.52 | +2.87% | 122,960 | 91,881,376 |
| 2024-03-19 | 7.65 | 7.79 | 7.28 | 7.31 | +0.97% | 162,572 | 121,866,921 |
| 2024-03-18 | 7.03 | 7.25 | 6.96 | 7.24 | +2.55% | 94,044 | 67,197,766 |
| 2024-03-15 | 7.02 | 7.25 | 6.9 | 7.06 | 0% | 111,884 | 79,004,726 |
| 2024-03-14 | 7.36 | 7.6 | 6.94 | 7.06 | +1.29% | 184,377 | 133,314,224 |
| 2024-03-13 | 6.88 | 7.06 | 6.75 | 6.97 | +1.16% | 78,330 | 54,033,743 |
| 2024-03-12 | 6.75 | 6.99 | 6.75 | 6.89 | +2.38% | 93,833 | 64,600,548 |
| 2024-03-11 | 6.46 | 6.75 | 6.39 | 6.73 | +4.67% | 76,113 | 50,030,827 |
| 2024-03-08 | 6.41 | 6.52 | 6.33 | 6.43 | +0.47% | 60,271 | 38,684,028 |
| 2024-03-07 | 6.63 | 6.67 | 6.4 | 6.4 | -3.47% | 83,716 | 54,679,066 |
| 2024-03-06 | 6.56 | 6.75 | 6.53 | 6.63 | +1.07% | 85,488 | 56,683,869 |
| 2024-03-05 | 6.81 | 6.85 | 6.55 | 6.56 | -3.67% | 86,898 | 57,571,306 |
| 2024-03-04 | 6.75 | 6.92 | 6.64 | 6.81 | +1.04% | 96,234 | 65,190,447 |
| 2024-03-01 | 6.71 | 6.91 | 6.66 | 6.74 | +0.75% | 91,179 | 61,706,605 |
| 2024-02-29 | 6.47 | 6.82 | 6.47 | 6.69 | +3.56% | 128,844 | 85,846,791 |
| 2024-02-28 | 7.19 | 7.37 | 6.45 | 6.46 | -9.27% | 185,222 | 127,907,983 |
| 2024-02-27 | 6.8 | 7.12 | 6.75 | 7.12 | +5.01% | 117,918 | 82,235,556 |
| 2024-02-26 | 6.52 | 7.01 | 6.5 | 6.78 | +3.67% | 159,082 | 108,190,470 |
| 2024-02-23 | 6.3 | 6.54 | 6.24 | 6.54 | +4.64% | 116,606 | 74,744,201 |
| 2024-02-22 | 6.05 | 6.27 | 6.05 | 6.25 | +3.14% | 117,011 | 71,947,423 |
| 2024-02-21 | 5.94 | 6.29 | 5.86 | 6.06 | +1.68% | 166,412 | 101,089,177 |
| 2024-02-20 | 5.81 | 6.02 | 5.75 | 5.96 | +1.53% | 119,420 | 70,219,082 |
| 2024-02-19 | 5.5 | 5.91 | 5.5 | 5.87 | +6.73% | 233,833 | 134,778,254 |
| 2024-02-08 | 4.99 | 5.54 | 4.68 | 5.5 | +11.11% | 285,865 | 145,808,936 |
| 2024-02-07 | 5.25 | 5.3 | 4.79 | 4.95 | -4.26% | 232,381 | 116,715,083 |
| 2024-02-06 | 4.8 | 5.44 | 4.61 | 5.17 | -0.58% | 283,085 | 140,990,161 |
| 2024-02-05 | 6.15 | 6.16 | 5.2 | 5.2 | -20% | 363,989 | 194,594,115 |
| 2024-02-02 | 6.91 | 7.06 | 6.28 | 6.5 | -5.66% | 117,777 | 78,218,052 |
| 2024-02-01 | 7.16 | 7.26 | 6.85 | 6.89 | -3.77% | 125,811 | 88,029,755 |
| 2024-01-31 | 7.5 | 7.79 | 7.12 | 7.16 | -5.42% | 77,477 | 56,789,154 |
| 2024-01-30 | 7.81 | 7.85 | 7.54 | 7.57 | -3.93% | 64,336 | 49,504,571 |
| 2024-01-29 | 8.19 | 8.44 | 7.88 | 7.88 | -2.96% | 86,280 | 69,568,837 |
| 2024-01-26 | 8.31 | 8.45 | 8.06 | 8.12 | -2.4% | 76,916 | 63,581,228 |
| 2024-01-25 | 8.05 | 8.35 | 8.02 | 8.32 | +3.87% | 79,597 | 65,293,414 |
| 2024-01-24 | 8.01 | 8.14 | 7.77 | 8.01 | +0.5% | 79,770 | 63,611,498 |
| 2024-01-23 | 8.05 | 8.09 | 7.88 | 7.97 | +0.13% | 68,575 | 54,721,868 |
| 2024-01-22 | 8.8 | 8.88 | 7.93 | 7.96 | -9.55% | 124,059 | 103,216,365 |
| 2024-01-19 | 9.04 | 9.16 | 8.77 | 8.8 | -2.65% | 88,673 | 78,612,866 |
| 2024-01-18 | 8.96 | 9.16 | 8.79 | 9.04 | 0% | 75,082 | 67,317,162 |
| 2024-01-17 | 9.93 | 9.93 | 8.91 | 9.04 | -8.59% | 151,549 | 140,887,685 |
| 2024-01-16 | 10.01 | 10.14 | 9.8 | 9.89 | -1.4% | 39,342 | 38,957,757 |
| 2024-01-15 | 10 | 10.22 | 9.9 | 10.03 | +0.2% | 44,398 | 44,713,803 |
| 2024-01-12 | 10.24 | 10.35 | 10 | 10.01 | -2.53% | 59,432 | 60,229,048 |
| 2024-01-11 | 10.31 | 10.41 | 10.21 | 10.27 | -0.96% | 64,858 | 66,811,077 |
| 2024-01-10 | 10.23 | 10.78 | 10.09 | 10.37 | +1.67% | 92,098 | 96,783,906 |
| 2024-01-09 | 10.28 | 10.47 | 10.12 | 10.2 | +0.29% | 45,503 | 46,762,163 |
| 2024-01-08 | 10.21 | 10.41 | 10.16 | 10.17 | -0.78% | 61,810 | 63,435,407 |
| 2024-01-05 | 10.57 | 10.58 | 10.22 | 10.25 | -2.94% | 52,313 | 54,305,860 |
| 2024-01-04 | 10.65 | 10.65 | 10.34 | 10.56 | -0.47% | 52,982 | 55,384,754 |
| 2024-01-03 | 10.52 | 10.85 | 10.47 | 10.61 | +0.19% | 47,481 | 50,551,305 |
| 2024-01-02 | 10.7 | 10.9 | 10.55 | 10.59 | -1.76% | 68,347 | 73,161,734 |
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：