股票概览
8.27
+1.47%
+0.12
8.15
开盘价
8.27
最高价
8.04
最低价
25,673
成交量
数据更新至: 2025-03-25
技术指标
8.66
MA5 (5日均线)
8.88
MA10 (10日均线)
8.98
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 | 8.15 | 8.27 | 8.04 | 8.27 | +1.47% | 25,673 | 20,946,678 |
| 2025-03-24 | 8.7 | 8.78 | 7.98 | 8.15 | -6.86% | 72,056 | 60,027,353 |
| 2025-03-21 | 9.02 | 9.04 | 8.7 | 8.75 | -3.1% | 33,606 | 29,800,728 |
| 2025-03-20 | 9.02 | 9.18 | 9.01 | 9.03 | -0.99% | 24,783 | 22,543,470 |
| 2025-03-19 | 9.26 | 9.33 | 9.07 | 9.12 | -1.62% | 36,338 | 33,350,088 |
| 2025-03-18 | 9.28 | 9.37 | 9.17 | 9.27 | -0.11% | 43,382 | 40,182,186 |
| 2025-03-17 | 8.99 | 9.58 | 8.95 | 9.28 | +3.8% | 90,776 | 84,360,717 |
| 2025-03-14 | 8.8 | 8.97 | 8.67 | 8.94 | +1.25% | 38,149 | 33,576,972 |
| 2025-03-13 | 9.1 | 9.15 | 8.77 | 8.83 | -3.07% | 49,047 | 43,515,600 |
| 2025-03-12 | 9.15 | 9.3 | 9.11 | 9.11 | -0.76% | 36,781 | 33,878,237 |
| 2025-03-11 | 9.05 | 9.27 | 9.02 | 9.18 | +0.44% | 33,796 | 30,894,532 |
| 2025-03-10 | 9 | 9.24 | 8.95 | 9.14 | +1.33% | 31,334 | 28,582,533 |
| 2025-03-07 | 9.14 | 9.33 | 8.96 | 9.02 | -1.31% | 42,295 | 38,592,090 |
| 2025-03-06 | 9.02 | 9.25 | 9.02 | 9.14 | +1.33% | 40,400 | 36,994,559 |
| 2025-03-05 | 8.99 | 9.09 | 8.82 | 9.02 | +0.11% | 42,275 | 37,932,692 |
| 2025-03-04 | 8.62 | 9.02 | 8.6 | 9.01 | +3.56% | 45,042 | 40,029,390 |
| 2025-03-03 | 8.75 | 8.98 | 8.53 | 8.7 | -0.57% | 44,672 | 39,216,489 |
| 2025-02-28 | 9.35 | 9.35 | 8.68 | 8.75 | -6.52% | 49,790 | 44,495,085 |
| 2025-02-27 | 9.54 | 9.6 | 9.13 | 9.36 | -1.89% | 55,225 | 51,569,693 |
| 2025-02-26 | 9.44 | 9.64 | 9.4 | 9.54 | +0.53% | 49,212 | 46,769,561 |
| 2025-02-25 | 9.51 | 9.66 | 9.3 | 9.49 | -0.84% | 71,376 | 67,781,145 |
| 2025-02-24 | 9.4 | 9.65 | 9.18 | 9.57 | +1.38% | 70,393 | 66,330,555 |
| 2025-02-21 | 9.42 | 9.6 | 9.21 | 9.44 | +0.85% | 70,602 | 66,329,791 |
| 2025-02-20 | 9.07 | 9.44 | 9.04 | 9.36 | +5.52% | 94,387 | 87,526,391 |
| 2025-02-19 | 8.59 | 8.96 | 8.55 | 8.87 | +3.38% | 34,658 | 30,652,457 |
| 2025-02-18 | 8.99 | 9.01 | 8.5 | 8.58 | -4.13% | 33,085 | 29,108,645 |
| 2025-02-17 | 9 | 9.18 | 8.87 | 8.95 | -0.56% | 33,372 | 30,023,732 |
| 2025-02-14 | 9.04 | 9.1 | 8.91 | 9 | -0.22% | 29,712 | 26,740,452 |
| 2025-02-13 | 9.15 | 9.24 | 9 | 9.02 | -1.64% | 30,094 | 27,308,041 |
| 2025-02-12 | 9.06 | 9.19 | 9 | 9.17 | +0.66% | 35,526 | 32,403,044 |
| 2025-02-11 | 9.21 | 9.22 | 8.97 | 9.11 | -1.19% | 37,256 | 33,827,677 |
| 2025-02-10 | 9 | 9.24 | 8.99 | 9.22 | +2.56% | 44,077 | 40,356,173 |
| 2025-02-07 | 8.9 | 9.25 | 8.82 | 8.99 | +0.78% | 59,860 | 54,218,332 |
| 2025-02-06 | 8.46 | 8.94 | 8.4 | 8.92 | +4.94% | 48,412 | 42,310,051 |
| 2025-02-05 | 8.3 | 8.55 | 8.3 | 8.5 | +2.78% | 28,055 | 23,750,389 |
| 2025-01-27 | 8.45 | 8.53 | 8.21 | 8.27 | -1.9% | 23,402 | 19,493,595 |
| 2025-01-24 | 8.26 | 8.45 | 8.2 | 8.43 | +1.81% | 29,598 | 24,685,024 |
| 2025-01-23 | 8.58 | 8.68 | 8.28 | 8.28 | -2.93% | 33,197 | 28,079,946 |
| 2025-01-22 | 8.5 | 8.6 | 8.35 | 8.53 | -0.12% | 23,665 | 19,999,606 |
| 2025-01-21 | 8.7 | 8.82 | 8.35 | 8.54 | -1.84% | 29,034 | 24,741,535 |
| 2025-01-20 | 8.35 | 8.75 | 8.27 | 8.7 | +4.95% | 44,609 | 38,294,464 |
| 2025-01-17 | 8.29 | 8.5 | 8.22 | 8.29 | -0.12% | 21,394 | 17,809,691 |
| 2025-01-16 | 8.23 | 8.47 | 8.22 | 8.3 | +1.34% | 30,824 | 25,737,333 |
| 2025-01-15 | 8.16 | 8.29 | 8.11 | 8.19 | -0.61% | 18,304 | 14,996,541 |
| 2025-01-14 | 7.8 | 8.24 | 7.77 | 8.24 | +6.19% | 26,669 | 21,492,546 |
| 2025-01-13 | 7.61 | 7.83 | 7.35 | 7.76 | +1.84% | 24,079 | 18,320,935 |
| 2025-01-10 | 8.05 | 8.2 | 7.61 | 7.62 | -5.69% | 30,890 | 24,373,496 |
| 2025-01-09 | 7.86 | 8.32 | 7.83 | 8.08 | +2.8% | 33,409 | 27,219,262 |
| 2025-01-08 | 7.94 | 7.99 | 7.61 | 7.86 | -1.01% | 28,890 | 22,627,909 |
| 2025-01-07 | 7.7 | 7.97 | 7.65 | 7.94 | +3.66% | 25,314 | 19,772,811 |
| 2025-01-06 | 7.95 | 7.97 | 7.55 | 7.66 | -4.01% | 37,414 | 28,884,890 |
| 2025-01-03 | 8.17 | 8.38 | 7.95 | 7.98 | -2.44% | 32,342 | 26,280,112 |
| 2025-01-02 | 8.54 | 8.61 | 8.04 | 8.18 | -4.55% | 35,948 | 29,973,752 |
| 2024-12-31 | 8.95 | 8.98 | 8.52 | 8.57 | -4.03% | 33,234 | 28,890,260 |
| 2024-12-30 | 9.1 | 9.13 | 8.7 | 8.93 | -2.19% | 34,015 | 30,282,069 |
| 2024-12-27 | 9.1 | 9.52 | 8.88 | 9.13 | +1.11% | 39,528 | 36,517,313 |
| 2024-12-26 | 8.89 | 9.12 | 8.84 | 9.03 | +1.01% | 30,030 | 27,182,944 |
| 2024-12-25 | 9 | 9.16 | 8.7 | 8.94 | -1.65% | 35,350 | 31,474,333 |
| 2024-12-24 | 9.24 | 9.33 | 8.86 | 9.09 | -0.55% | 50,820 | 45,960,174 |
| 2024-12-23 | 9.87 | 9.95 | 9.09 | 9.14 | -7.4% | 73,444 | 68,891,217 |
| 2024-12-20 | 9.17 | 10.25 | 9.17 | 9.87 | +6.7% | 100,875 | 99,788,345 |
| 2024-12-19 | 9.2 | 9.47 | 9.12 | 9.25 | -0.54% | 39,602 | 36,676,697 |
| 2024-12-18 | 9.2 | 9.46 | 8.94 | 9.3 | +1.31% | 37,147 | 34,284,354 |
| 2024-12-17 | 9.5 | 9.55 | 9.06 | 9.18 | -3.16% | 55,877 | 51,389,405 |
| 2024-12-16 | 9.75 | 9.79 | 9.39 | 9.48 | -2.57% | 44,246 | 42,282,112 |
| 2024-12-13 | 9.92 | 10.29 | 9.73 | 9.73 | -3.09% | 51,056 | 50,792,509 |
| 2024-12-12 | 10.26 | 10.38 | 9.84 | 10.04 | -2.24% | 63,665 | 63,776,691 |
| 2024-12-11 | 9.75 | 10.32 | 9.72 | 10.27 | +5.23% | 83,136 | 83,787,085 |
| 2024-12-10 | 9.78 | 10.06 | 9.76 | 9.76 | +2.31% | 59,070 | 58,499,930 |
| 2024-12-09 | 9.71 | 9.71 | 9.44 | 9.54 | -1.14% | 30,571 | 29,313,115 |
| 2024-12-06 | 9.75 | 9.82 | 9.46 | 9.65 | -0.41% | 35,126 | 33,927,050 |
| 2024-12-05 | 9.45 | 9.85 | 9.45 | 9.69 | +1.57% | 32,978 | 32,001,173 |
| 2024-12-04 | 9.9 | 10.04 | 9.44 | 9.54 | -3.44% | 41,310 | 40,128,379 |
| 2024-12-03 | 9.99 | 10.01 | 9.71 | 9.88 | -1.3% | 31,525 | 31,020,588 |
| 2024-12-02 | 9.85 | 10.05 | 9.8 | 10.01 | +1.21% | 40,954 | 40,638,204 |
| 2024-11-29 | 9.6 | 10.09 | 9.32 | 9.89 | +3.24% | 48,535 | 47,206,054 |
| 2024-11-28 | 9.75 | 9.89 | 9.54 | 9.58 | -2.24% | 33,053 | 32,110,120 |
| 2024-11-27 | 9.41 | 9.81 | 9.01 | 9.8 | +3.81% | 47,646 | 44,620,309 |
| 2024-11-26 | 9.64 | 9.78 | 9.35 | 9.44 | -1.87% | 37,064 | 35,367,804 |
| 2024-11-25 | 9.94 | 9.95 | 9.38 | 9.62 | -2.63% | 57,123 | 54,628,869 |
| 2024-11-22 | 10 | 10.67 | 9.88 | 9.88 | -1.89% | 85,669 | 88,201,936 |
| 2024-11-21 | 10.2 | 10.25 | 9.91 | 10.07 | -1.76% | 42,314 | 42,615,582 |
| 2024-11-20 | 10.05 | 10.29 | 9.9 | 10.25 | +2.19% | 53,048 | 53,704,526 |
| 2024-11-19 | 9.25 | 10.03 | 9.25 | 10.03 | +8.79% | 70,635 | 68,273,813 |
| 2024-11-18 | 9.81 | 9.89 | 9.13 | 9.22 | -5.73% | 56,262 | 52,678,135 |
| 2024-11-15 | 10.07 | 10.28 | 9.78 | 9.78 | -2.98% | 57,856 | 58,222,206 |
| 2024-11-14 | 10.42 | 10.58 | 10.05 | 10.08 | -3.54% | 56,366 | 57,908,018 |
| 2024-11-13 | 10.54 | 10.55 | 10.1 | 10.45 | -0.95% | 65,062 | 67,084,536 |
| 2024-11-12 | 11.1 | 11.2 | 10.37 | 10.55 | -3.65% | 101,294 | 107,995,927 |
| 2024-11-11 | 10.2 | 10.96 | 10.2 | 10.95 | +8.2% | 107,247 | 113,539,914 |
| 2024-11-08 | 10.1 | 10.44 | 10.04 | 10.12 | +0.7% | 74,747 | 76,132,517 |
| 2024-11-07 | 9.86 | 10.09 | 9.7 | 10.05 | +1.31% | 56,791 | 56,418,103 |
| 2024-11-06 | 9.9 | 10.18 | 9.8 | 9.92 | +0.51% | 79,561 | 79,507,448 |
| 2024-11-05 | 9.5 | 9.93 | 9.46 | 9.87 | +4.22% | 61,827 | 60,257,154 |
| 2024-11-04 | 9.25 | 9.54 | 9.15 | 9.47 | +1.5% | 50,959 | 47,873,393 |
| 2024-11-01 | 10.04 | 10.5 | 9.27 | 9.33 | -7.62% | 108,319 | 104,711,473 |
| 2024-10-31 | 9.61 | 10.16 | 9.45 | 10.1 | +4.55% | 91,160 | 90,242,477 |
| 2024-10-30 | 9.45 | 9.89 | 9.42 | 9.66 | +0.21% | 64,993 | 62,902,210 |
| 2024-10-29 | 9.86 | 10.14 | 9.54 | 9.64 | -2.43% | 81,004 | 79,836,040 |
| 2024-10-28 | 9.9 | 9.97 | 9.71 | 9.88 | -0.1% | 56,502 | 55,470,671 |
| 2024-10-25 | 9.85 | 10.05 | 9.73 | 9.89 | +1.02% | 64,584 | 63,752,217 |
| 2024-10-24 | 10.08 | 10.23 | 9.76 | 9.79 | -2.39% | 79,821 | 78,996,675 |
| 2024-10-23 | 10.36 | 10.48 | 9.97 | 10.03 | -6.09% | 153,966 | 157,412,955 |
| 2024-10-22 | 10.45 | 11.45 | 10.11 | 10.68 | +0.47% | 217,132 | 231,757,926 |
| 2024-10-21 | 10.21 | 11.15 | 10.15 | 10.63 | +4.11% | 311,648 | 329,895,533 |
| 2024-10-18 | 8.39 | 10.21 | 8.37 | 10.21 | +19.98% | 237,118 | 224,748,035 |
| 2024-10-17 | 8.23 | 9.26 | 8.05 | 8.51 | +7.04% | 130,154 | 113,269,644 |
| 2024-10-16 | 8 | 8.07 | 7.82 | 7.95 | -1.49% | 44,537 | 35,397,605 |
| 2024-10-15 | 8.32 | 8.48 | 8.05 | 8.07 | -3% | 50,675 | 42,045,013 |
| 2024-10-14 | 7.84 | 8.33 | 7.73 | 8.32 | +6.67% | 63,456 | 51,137,771 |
| 2024-10-11 | 8.69 | 8.69 | 7.71 | 7.8 | -10.24% | 62,605 | 50,467,335 |
| 2024-10-10 | 9.06 | 9.29 | 8.52 | 8.69 | -1.92% | 77,892 | 69,016,013 |
| 2024-10-09 | 10 | 10.08 | 8.85 | 8.86 | -12.71% | 110,524 | 105,434,621 |
| 2024-10-08 | 10.3 | 10.6 | 9.56 | 10.15 | +14.56% | 146,501 | 148,522,022 |
| 2024-09-30 | 7.88 | 8.96 | 7.86 | 8.86 | +17.2% | 100,640 | 85,033,397 |
| 2024-09-27 | 7.23 | 7.6 | 7.22 | 7.56 | +5.88% | 38,857 | 28,620,481 |
| 2024-09-26 | 6.85 | 7.14 | 6.7 | 7.14 | +4.54% | 35,201 | 24,521,823 |
| 2024-09-25 | 6.83 | 7.09 | 6.81 | 6.83 | +0.74% | 39,191 | 27,181,129 |
| 2024-09-24 | 6.44 | 6.78 | 6.39 | 6.78 | +5.44% | 36,574 | 24,146,058 |
| 2024-09-23 | 6.42 | 6.56 | 6.32 | 6.43 | +0.16% | 18,207 | 11,743,708 |
| 2024-09-20 | 6.55 | 6.56 | 6.4 | 6.42 | -1.08% | 16,377 | 10,585,293 |
| 2024-09-19 | 6.36 | 6.59 | 6.33 | 6.49 | +2.2% | 21,844 | 14,128,200 |
| 2024-09-18 | 6.62 | 6.63 | 6.27 | 6.35 | -3.2% | 26,313 | 16,750,457 |
| 2024-09-13 | 6.84 | 6.88 | 6.56 | 6.56 | -2.67% | 31,773 | 21,239,938 |
| 2024-09-12 | 7.01 | 7.11 | 6.74 | 6.74 | -3.99% | 26,402 | 18,351,097 |
| 2024-09-11 | 7.04 | 7.11 | 6.97 | 7.02 | -0.43% | 20,275 | 14,256,515 |
| 2024-09-10 | 6.95 | 7.13 | 6.79 | 7.05 | +1.44% | 34,395 | 23,883,081 |
| 2024-09-09 | 6.85 | 7.08 | 6.83 | 6.95 | +0.58% | 33,816 | 23,515,343 |
| 2024-09-06 | 7.18 | 7.25 | 6.9 | 6.91 | -4.29% | 40,361 | 28,361,411 |
| 2024-09-05 | 7.58 | 7.58 | 7.14 | 7.22 | -4.24% | 67,751 | 49,333,826 |
| 2024-09-04 | 7.32 | 7.83 | 7.11 | 7.54 | +2.86% | 66,779 | 49,788,940 |
| 2024-09-03 | 7.27 | 7.52 | 7.22 | 7.33 | +1.52% | 30,383 | 22,426,526 |
| 2024-09-02 | 7.57 | 7.66 | 7.2 | 7.22 | -4.62% | 28,575 | 21,119,732 |
| 2024-08-30 | 7.44 | 7.75 | 7.43 | 7.57 | +1.47% | 34,455 | 26,295,040 |
| 2024-08-29 | 7.02 | 7.55 | 6.98 | 7.46 | +5.82% | 38,758 | 28,479,499 |
| 2024-08-28 | 7.03 | 7.13 | 6.95 | 7.05 | -0.14% | 24,109 | 16,999,256 |
| 2024-08-27 | 7.3 | 7.38 | 7.04 | 7.06 | -3.68% | 24,978 | 17,852,267 |
| 2024-08-26 | 7.35 | 7.54 | 7.26 | 7.33 | +0.14% | 25,353 | 18,704,231 |
| 2024-08-23 | 7.1 | 7.39 | 6.88 | 7.32 | +3.1% | 40,309 | 28,933,242 |
| 2024-08-22 | 7.33 | 7.38 | 7.08 | 7.1 | -3.4% | 25,548 | 18,373,873 |
| 2024-08-21 | 7.15 | 7.48 | 7.1 | 7.35 | +1.52% | 36,187 | 26,686,241 |
| 2024-08-20 | 7.3 | 7.54 | 7.2 | 7.24 | -0.55% | 40,299 | 29,623,741 |
| 2024-08-19 | 7.7 | 7.78 | 7.21 | 7.28 | -6.43% | 46,266 | 34,615,445 |
| 2024-08-16 | 7.85 | 8.25 | 7.72 | 7.78 | -0.26% | 42,108 | 33,693,457 |
| 2024-08-15 | 7.67 | 8.04 | 7.62 | 7.8 | +0.65% | 44,145 | 34,555,836 |
| 2024-08-14 | 7.55 | 7.86 | 7.44 | 7.75 | +2.38% | 42,209 | 32,298,113 |
| 2024-08-13 | 7.35 | 7.6 | 7.16 | 7.57 | +3.98% | 28,512 | 21,206,765 |
| 2024-08-12 | 7.45 | 7.7 | 7.24 | 7.28 | -1.62% | 24,034 | 17,734,379 |
| 2024-08-09 | 7.54 | 7.7 | 7.37 | 7.4 | -1.46% | 18,516 | 13,875,189 |
| 2024-08-08 | 7.6 | 7.68 | 7.35 | 7.51 | -1.44% | 23,754 | 17,838,830 |
| 2024-08-07 | 7.74 | 7.84 | 7.56 | 7.62 | -1.8% | 16,010 | 12,270,179 |
| 2024-08-06 | 7.56 | 7.82 | 7.56 | 7.76 | +3.33% | 19,858 | 15,291,190 |
| 2024-08-05 | 7.9 | 8.05 | 7.49 | 7.51 | -5.42% | 31,765 | 24,545,657 |
| 2024-08-02 | 8.2 | 8.27 | 7.92 | 7.94 | -3.76% | 21,697 | 17,503,448 |
| 2024-08-01 | 8.27 | 8.4 | 8.17 | 8.25 | +0.12% | 31,135 | 25,816,761 |
| 2024-07-31 | 8.04 | 8.3 | 7.92 | 8.24 | +2.62% | 38,162 | 31,103,627 |
| 2024-07-30 | 7.89 | 8.18 | 7.75 | 8.03 | +1.77% | 39,533 | 31,673,822 |
| 2024-07-29 | 7.76 | 8.09 | 7.46 | 7.89 | +1.94% | 36,766 | 28,497,724 |
| 2024-07-26 | 7.54 | 7.84 | 7.51 | 7.74 | +3.34% | 26,329 | 20,236,365 |
| 2024-07-25 | 7.45 | 7.76 | 7.25 | 7.49 | -0.79% | 41,805 | 31,304,020 |
| 2024-07-24 | 7.84 | 7.87 | 7.54 | 7.55 | -4.07% | 28,865 | 22,061,509 |
| 2024-07-23 | 8.2 | 8.2 | 7.85 | 7.87 | -3.08% | 25,515 | 20,423,709 |
| 2024-07-22 | 8.45 | 8.5 | 8.06 | 8.12 | -3.79% | 39,016 | 31,953,139 |
| 2024-07-19 | 7.97 | 8.55 | 7.96 | 8.44 | +5.76% | 48,142 | 40,240,716 |
| 2024-07-18 | 8.13 | 8.13 | 7.65 | 7.98 | -1.24% | 33,278 | 26,169,737 |
| 2024-07-17 | 8.24 | 8.34 | 8.06 | 8.08 | -1.46% | 30,884 | 25,231,146 |
| 2024-07-16 | 8.3 | 8.4 | 8.13 | 8.2 | -1.68% | 30,137 | 24,794,042 |
| 2024-07-15 | 8.7 | 8.75 | 8.29 | 8.34 | -3.81% | 26,258 | 22,123,286 |
| 2024-07-12 | 9.04 | 9.06 | 8.64 | 8.67 | -3.77% | 29,178 | 25,566,133 |
| 2024-07-11 | 8.58 | 9.1 | 8.58 | 9.01 | +5.75% | 38,224 | 34,023,892 |
| 2024-07-10 | 8.3 | 8.85 | 8.27 | 8.52 | +2.77% | 47,933 | 40,988,508 |
| 2024-07-09 | 8.24 | 8.52 | 8.12 | 8.29 | 0% | 26,040 | 21,671,920 |
| 2024-07-08 | 8.58 | 8.61 | 8.24 | 8.29 | -3.38% | 20,195 | 16,868,108 |
| 2024-07-05 | 8.6 | 8.63 | 8.26 | 8.58 | +0.47% | 20,808 | 17,603,022 |
| 2024-07-04 | 9.05 | 9.06 | 8.54 | 8.54 | -5.11% | 28,033 | 24,460,005 |
| 2024-07-03 | 9.05 | 9.16 | 8.82 | 9 | -0.55% | 21,767 | 19,582,820 |
| 2024-07-02 | 8.87 | 9.21 | 8.84 | 9.05 | +2.26% | 31,564 | 28,617,827 |
| 2024-07-01 | 9.24 | 9.24 | 8.67 | 8.85 | -4.22% | 28,528 | 25,237,237 |
| 2024-06-28 | 9.09 | 9.49 | 8.95 | 9.24 | +0.98% | 37,150 | 34,476,139 |
| 2024-06-27 | 9.4 | 9.69 | 9.11 | 9.15 | -0.97% | 40,864 | 38,229,980 |
| 2024-06-26 | 8.7 | 9.31 | 8.45 | 9.24 | +6.21% | 36,988 | 32,727,794 |
| 2024-06-25 | 9.35 | 9.35 | 8.59 | 8.7 | -6.35% | 33,542 | 29,680,017 |
| 2024-06-24 | 9.88 | 9.88 | 9.23 | 9.29 | -5.59% | 27,408 | 25,965,169 |
| 2024-06-21 | 10.07 | 10.07 | 9.77 | 9.84 | -2.48% | 21,398 | 21,075,697 |
| 2024-06-20 | 10.15 | 10.38 | 10.05 | 10.09 | -0.59% | 29,848 | 30,583,747 |
| 2024-06-19 | 10.3 | 10.44 | 10.03 | 10.15 | -1.17% | 16,937 | 17,272,602 |
| 2024-06-18 | 10.2 | 10.46 | 10.15 | 10.27 | +0.79% | 13,950 | 14,332,763 |
| 2024-06-17 | 10.04 | 10.33 | 9.94 | 10.19 | +1.39% | 20,609 | 20,965,555 |
| 2024-06-14 | 10.1 | 10.2 | 9.97 | 10.05 | -1.37% | 23,294 | 23,418,069 |
| 2024-06-13 | 9.95 | 10.49 | 9.92 | 10.19 | +1.7% | 44,793 | 45,819,647 |
| 2024-06-12 | 10.15 | 10.75 | 10 | 10.02 | +1.01% | 38,112 | 39,353,605 |
| 2024-06-11 | 9.54 | 9.97 | 9.19 | 9.92 | +4.64% | 23,899 | 22,933,284 |
| 2024-06-07 | 9.2 | 9.61 | 9.15 | 9.48 | +4.41% | 33,607 | 31,685,713 |
| 2024-06-06 | 9.86 | 10.05 | 9.04 | 9.08 | -6.87% | 40,399 | 37,781,908 |
| 2024-06-05 | 9.89 | 10.03 | 9.75 | 9.75 | -2.3% | 22,356 | 22,078,845 |
| 2024-06-04 | 10.46 | 10.57 | 9.78 | 9.98 | -5.4% | 40,856 | 40,861,089 |
| 2024-06-03 | 10.7 | 11.16 | 10.44 | 10.55 | -2.13% | 31,576 | 33,980,350 |
| 2024-05-31 | 10.51 | 11.05 | 10.45 | 10.78 | +3.65% | 33,900 | 36,564,490 |
| 2024-05-30 | 10.3 | 10.55 | 10.17 | 10.4 | +0.1% | 17,363 | 18,082,749 |
| 2024-05-29 | 10.35 | 10.62 | 10.34 | 10.39 | +0.29% | 14,730 | 15,449,123 |
| 2024-05-28 | 10.38 | 10.66 | 10.25 | 10.36 | -0.19% | 19,226 | 20,128,899 |
| 2024-05-27 | 10.43 | 10.5 | 9.98 | 10.38 | -0.1% | 23,841 | 24,305,707 |
| 2024-05-24 | 10.88 | 10.88 | 10.36 | 10.39 | -3.8% | 24,162 | 25,465,852 |
| 2024-05-23 | 11.05 | 11.2 | 10.78 | 10.8 | -2.44% | 20,847 | 22,890,024 |
| 2024-05-22 | 10.8 | 11.13 | 10.73 | 11.07 | +2.88% | 20,876 | 22,870,676 |
| 2024-05-21 | 10.85 | 10.86 | 10.63 | 10.76 | -0.92% | 14,349 | 15,407,258 |
| 2024-05-20 | 10.78 | 11.14 | 10.72 | 10.86 | -0.09% | 22,691 | 24,713,850 |
| 2024-05-17 | 10.59 | 10.88 | 10.46 | 10.87 | +3.13% | 22,443 | 24,127,633 |
| 2024-05-16 | 10.51 | 10.72 | 10.49 | 10.54 | +0.96% | 20,845 | 22,065,258 |
| 2024-05-15 | 10.87 | 10.92 | 10.4 | 10.44 | -3.69% | 27,251 | 28,810,293 |
| 2024-05-14 | 10.49 | 11.41 | 10.49 | 10.84 | +4.33% | 33,998 | 37,181,796 |
| 2024-05-13 | 11.05 | 11.09 | 10.36 | 10.39 | -6.23% | 31,250 | 33,151,060 |
| 2024-05-10 | 11.67 | 11.7 | 11.03 | 11.08 | -4.48% | 30,141 | 33,662,286 |
| 2024-05-09 | 11.69 | 11.82 | 11.56 | 11.6 | +0.09% | 17,573 | 20,565,018 |
| 2024-05-08 | 11.85 | 11.96 | 11.55 | 11.59 | -1.78% | 19,014 | 22,315,138 |
| 2024-05-07 | 11.69 | 11.9 | 11.55 | 11.8 | +0.77% | 24,568 | 28,918,604 |
| 2024-05-06 | 11.7 | 11.94 | 11.6 | 11.71 | +1.21% | 24,318 | 28,621,077 |
| 2024-04-30 | 11.53 | 11.75 | 11.3 | 11.57 | +0.09% | 37,915 | 43,799,753 |
| 2024-04-29 | 11.14 | 11.68 | 11 | 11.56 | +3.68% | 27,492 | 31,675,788 |
| 2024-04-26 | 10.8 | 11.23 | 10.68 | 11.15 | +2.58% | 26,627 | 29,404,186 |
| 2024-04-25 | 10.8 | 11.05 | 10.56 | 10.87 | -0.18% | 22,978 | 24,977,393 |
| 2024-04-24 | 10.68 | 10.9 | 10.5 | 10.89 | +1.97% | 30,981 | 33,405,606 |
| 2024-04-23 | 10.33 | 10.95 | 10.3 | 10.68 | +4.2% | 32,711 | 34,896,646 |
| 2024-04-22 | 10.1 | 10.37 | 9.85 | 10.25 | +0.29% | 23,198 | 23,647,026 |
| 2024-04-19 | 10.52 | 10.54 | 10.16 | 10.22 | -3.77% | 22,575 | 23,316,607 |
| 2024-04-18 | 10.68 | 10.83 | 10.42 | 10.62 | -0.19% | 26,772 | 28,443,570 |
| 2024-04-17 | 10.03 | 10.69 | 10.03 | 10.64 | +5.98% | 39,195 | 41,111,039 |
| 2024-04-16 | 10.55 | 10.56 | 9.6 | 10.04 | -5.55% | 53,676 | 53,383,640 |
| 2024-04-15 | 11.6 | 11.66 | 10.49 | 10.63 | -8.68% | 54,660 | 59,457,810 |
| 2024-04-12 | 11.66 | 11.9 | 11.6 | 11.64 | 0% | 19,873 | 23,323,180 |
| 2024-04-11 | 11.8 | 12.03 | 11.61 | 11.64 | -1.77% | 27,440 | 32,436,530 |
| 2024-04-10 | 12.37 | 12.38 | 11.71 | 11.85 | -4.36% | 27,813 | 33,240,610 |
| 2024-04-09 | 12 | 12.43 | 11.92 | 12.39 | +2.82% | 24,973 | 30,456,289 |
| 2024-04-08 | 12.41 | 12.41 | 12.02 | 12.05 | -3.29% | 35,478 | 43,269,768 |
| 2024-04-03 | 12.73 | 12.9 | 12.25 | 12.46 | -2.73% | 41,155 | 51,381,925 |
| 2024-04-02 | 13.38 | 13.39 | 12.62 | 12.81 | -5.6% | 70,673 | 90,904,322 |
| 2024-04-01 | 12.1 | 14.24 | 12.1 | 13.57 | +12.61% | 90,699 | 120,401,597 |
| 2024-03-29 | 12.2 | 12.33 | 11.77 | 12.05 | -0.41% | 27,857 | 33,463,796 |
| 2024-03-28 | 12.05 | 12.45 | 11.91 | 12.1 | +1.68% | 31,754 | 38,663,186 |
| 2024-03-27 | 12.61 | 12.65 | 11.9 | 11.9 | -5.33% | 33,662 | 40,974,084 |
| 2024-03-26 | 12.58 | 12.85 | 12.28 | 12.57 | -0.08% | 37,023 | 46,622,926 |
| 2024-03-25 | 13.39 | 13.53 | 12.55 | 12.58 | -6.19% | 43,177 | 56,004,176 |
| 2024-03-22 | 14.04 | 14.2 | 13.09 | 13.41 | -4.89% | 55,413 | 74,939,388 |
| 2024-03-21 | 14.44 | 14.8 | 14.06 | 14.1 | -4.02% | 53,707 | 76,931,361 |
| 2024-03-20 | 15 | 15.05 | 14.42 | 14.69 | -2.91% | 72,192 | 105,556,884 |
| 2024-03-19 | 14.9 | 15.61 | 14.85 | 15.13 | +1.2% | 52,698 | 80,535,508 |
| 2024-03-18 | 14.55 | 14.99 | 14.35 | 14.95 | +3.82% | 40,161 | 59,093,865 |
| 2024-03-15 | 14.1 | 14.54 | 14.01 | 14.4 | +2.06% | 33,294 | 47,703,905 |
| 2024-03-14 | 14.45 | 14.6 | 13.85 | 14.11 | -3.02% | 36,818 | 52,202,345 |
| 2024-03-13 | 14.45 | 14.81 | 14.35 | 14.55 | +1.04% | 39,305 | 57,333,307 |
| 2024-03-12 | 14.09 | 14.49 | 13.9 | 14.4 | +2.2% | 44,086 | 62,638,612 |
| 2024-03-11 | 13.66 | 14.09 | 13.45 | 14.09 | +2.85% | 29,000 | 39,875,983 |
| 2024-03-08 | 13.4 | 13.84 | 13.22 | 13.7 | +2.24% | 36,302 | 49,476,951 |
| 2024-03-07 | 13.99 | 14.3 | 13.23 | 13.4 | -4.63% | 48,460 | 66,361,020 |
| 2024-03-06 | 13.85 | 14.33 | 13.45 | 14.05 | +2.11% | 47,816 | 66,415,848 |
| 2024-03-05 | 14.47 | 14.49 | 13.73 | 13.76 | -5.1% | 48,429 | 68,285,091 |
| 2024-03-04 | 14.5 | 14.65 | 13.85 | 14.5 | -0.89% | 60,137 | 85,923,029 |
| 2024-03-01 | 14.13 | 14.85 | 14.01 | 14.63 | +3.76% | 60,126 | 87,057,200 |
| 2024-02-29 | 13.2 | 14.2 | 13.1 | 14.1 | +4.68% | 68,066 | 93,627,262 |
| 2024-02-28 | 15.58 | 15.71 | 13.35 | 13.47 | -13.87% | 88,406 | 129,038,122 |
| 2024-02-27 | 15.35 | 15.67 | 15 | 15.64 | +1.03% | 52,812 | 81,257,099 |
| 2024-02-26 | 15.6 | 16.1 | 15.35 | 15.48 | -1.53% | 58,200 | 91,415,908 |
| 2024-02-23 | 14.55 | 15.89 | 14.19 | 15.72 | +8.94% | 68,963 | 104,453,832 |
| 2024-02-22 | 13.83 | 14.46 | 13.79 | 14.43 | +3.07% | 49,808 | 70,394,913 |
| 2024-02-21 | 13.15 | 14.74 | 12.97 | 14 | +5.26% | 87,975 | 123,173,905 |
| 2024-02-20 | 13.13 | 13.45 | 12.91 | 13.3 | +2.31% | 54,772 | 72,278,961 |
| 2024-02-19 | 12.66 | 13.26 | 12.07 | 13 | +0.31% | 103,644 | 132,494,739 |
| 2024-02-08 | 10.95 | 12.96 | 10.3 | 12.96 | +20% | 98,041 | 114,990,637 |
| 2024-02-07 | 11.25 | 11.98 | 10.3 | 10.8 | -5.1% | 97,647 | 107,672,796 |
| 2024-02-06 | 10.95 | 12.09 | 9.95 | 11.38 | +4.31% | 84,303 | 93,104,193 |
| 2024-02-05 | 13.04 | 13.1 | 10.7 | 10.91 | -15.82% | 75,674 | 86,923,722 |
| 2024-02-02 | 13.65 | 13.89 | 12.36 | 12.96 | -4.78% | 52,020 | 68,470,567 |
| 2024-02-01 | 14 | 14.44 | 13.52 | 13.61 | -1.8% | 58,555 | 81,418,429 |
| 2024-01-31 | 14.95 | 15.43 | 13.86 | 13.86 | -7.78% | 60,713 | 88,063,961 |
| 2024-01-30 | 14.75 | 15.83 | 14.7 | 15.03 | +1.62% | 53,021 | 81,052,716 |
| 2024-01-29 | 16.1 | 16.4 | 14.77 | 14.79 | -8.25% | 73,246 | 113,008,856 |
| 2024-01-26 | 16.95 | 17.3 | 16 | 16.12 | -5.45% | 58,144 | 96,604,564 |
| 2024-01-25 | 16.85 | 17.29 | 16.35 | 17.05 | +0.89% | 63,390 | 106,795,472 |
| 2024-01-24 | 17.43 | 17.58 | 16.46 | 16.9 | -3.32% | 52,630 | 88,939,690 |
| 2024-01-23 | 18.15 | 18.15 | 17.11 | 17.48 | -1.8% | 58,867 | 103,060,428 |
| 2024-01-22 | 19.17 | 20.13 | 17.5 | 17.8 | -5.32% | 91,692 | 173,786,995 |
| 2024-01-19 | 20.03 | 20.5 | 18.79 | 18.8 | -6.42% | 69,474 | 135,350,361 |
| 2024-01-18 | 19.23 | 20.3 | 18.53 | 20.09 | +4.42% | 80,921 | 157,662,330 |
| 2024-01-17 | 20.1 | 20.12 | 19.14 | 19.24 | -4.56% | 50,943 | 99,187,662 |
| 2024-01-16 | 19.99 | 20.29 | 19.48 | 20.16 | +1.31% | 68,720 | 136,590,782 |
| 2024-01-15 | 19.32 | 20.48 | 19.05 | 19.9 | +3.11% | 71,900 | 143,248,282 |
| 2024-01-12 | 19.78 | 19.91 | 19.03 | 19.3 | -2.03% | 54,707 | 105,686,499 |
| 2024-01-11 | 18.85 | 19.98 | 18.66 | 19.7 | +4.56% | 71,997 | 139,929,319 |
| 2024-01-10 | 20.3 | 20.55 | 18.63 | 18.84 | -6.92% | 91,143 | 175,620,264 |
| 2024-01-09 | 20.34 | 21.56 | 19.9 | 20.24 | +1.25% | 107,981 | 223,563,282 |
| 2024-01-08 | 20.64 | 20.95 | 19.75 | 19.99 | -2.87% | 73,712 | 149,270,226 |
| 2024-01-05 | 21.68 | 22.26 | 20.23 | 20.58 | -4.1% | 104,326 | 219,736,563 |
| 2024-01-04 | 22.22 | 22.73 | 21.3 | 21.46 | -4.62% | 112,037 | 244,859,034 |
| 2024-01-03 | 22.5 | 23.4 | 22.04 | 22.5 | -3.39% | 149,002 | 335,941,052 |
| 2024-01-02 | 22.45 | 24.88 | 22 | 23.29 | +4.02% | 254,044 | 596,126,526 |
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：