股票概览
8.75
-2.45%
-0.22
8.81
开盘价
9.06
最高价
8.6
最低价
725,246
成交量
数据更新至: 2025-03-25
技术指标
8.56
MA5 (5日均线)
8.15
MA10 (10日均线)
7.69
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 | 8.81 | 9.06 | 8.6 | 8.75 | -2.45% | 725,246 | 637,061,017 |
| 2025-03-24 | 8.4 | 9.26 | 8.22 | 8.97 | +5.78% | 1,434,693 | 1,253,423,072 |
| 2025-03-21 | 8.19 | 8.99 | 8.03 | 8.48 | +2.17% | 1,205,545 | 1,032,399,032 |
| 2025-03-20 | 8.26 | 8.46 | 8.11 | 8.3 | -0.24% | 1,047,822 | 864,576,886 |
| 2025-03-19 | 8.5 | 8.75 | 8.02 | 8.32 | -4.91% | 1,838,304 | 1,536,226,837 |
| 2025-03-18 | 8.75 | 8.75 | 8.75 | 8.75 | +10.06% | 580,895 | 508,283,143 |
| 2025-03-17 | 7.95 | 7.95 | 7.95 | 7.95 | +9.96% | 62,325 | 49,548,248 |
| 2025-02-28 | 7.31 | 7.33 | 7.18 | 7.23 | -1.63% | 194,559 | 140,913,285 |
| 2025-02-27 | 7.42 | 7.46 | 7.25 | 7.35 | -0.81% | 190,875 | 139,959,975 |
| 2025-02-26 | 7.32 | 7.46 | 7.32 | 7.41 | +1.09% | 216,664 | 160,348,671 |
| 2025-02-25 | 7.56 | 7.58 | 7.3 | 7.33 | -2.79% | 277,047 | 205,168,144 |
| 2025-02-24 | 7.5 | 7.63 | 7.4 | 7.54 | +0.53% | 326,669 | 246,675,227 |
| 2025-02-21 | 7.25 | 7.77 | 7.25 | 7.5 | +3.31% | 598,836 | 452,132,797 |
| 2025-02-20 | 7.23 | 7.3 | 7.16 | 7.26 | +0.14% | 217,882 | 157,510,663 |
| 2025-02-19 | 7.06 | 7.27 | 7.05 | 7.25 | +2.69% | 341,858 | 245,111,722 |
| 2025-02-18 | 7.11 | 7.15 | 7.03 | 7.06 | -0.84% | 227,610 | 161,315,735 |
| 2025-02-17 | 6.98 | 7.23 | 6.95 | 7.12 | +1.57% | 356,320 | 253,366,916 |
| 2025-02-14 | 6.92 | 7.02 | 6.83 | 7.01 | -0.28% | 334,175 | 231,033,193 |
| 2025-02-13 | 7.15 | 7.19 | 7.02 | 7.03 | -1.82% | 280,147 | 198,908,011 |
| 2025-02-12 | 7.21 | 7.24 | 7.06 | 7.16 | -1.38% | 389,481 | 277,944,452 |
| 2025-02-11 | 7.25 | 7.37 | 7.21 | 7.26 | 0% | 409,608 | 298,680,936 |
| 2025-02-10 | 7.33 | 7.4 | 7.16 | 7.26 | -0.68% | 394,262 | 285,625,680 |
| 2025-02-07 | 7.26 | 7.36 | 7.19 | 7.31 | +0.69% | 402,748 | 293,395,065 |
| 2025-02-06 | 7.18 | 7.27 | 7.14 | 7.26 | +1.11% | 317,218 | 228,911,151 |
| 2025-02-05 | 7.2 | 7.23 | 7.08 | 7.18 | +0.28% | 264,625 | 189,416,117 |
| 2025-01-27 | 7.29 | 7.35 | 7.15 | 7.16 | -2.05% | 239,597 | 172,969,238 |
| 2025-01-24 | 7.1 | 7.35 | 7.01 | 7.31 | +2.38% | 532,356 | 384,449,000 |
| 2025-01-23 | 7.06 | 7.19 | 6.97 | 7.14 | +2% | 475,210 | 337,130,018 |
| 2025-01-22 | 7.1 | 7.11 | 6.98 | 7 | -1.69% | 280,822 | 197,239,683 |
| 2025-01-21 | 7.2 | 7.2 | 7.06 | 7.12 | -0.42% | 221,587 | 157,484,585 |
| 2025-01-20 | 7.25 | 7.26 | 7.12 | 7.15 | -1.38% | 284,756 | 204,082,855 |
| 2025-01-17 | 7.26 | 7.36 | 7.21 | 7.25 | -0.96% | 351,905 | 255,531,000 |
| 2025-01-16 | 7.17 | 7.35 | 7.16 | 7.32 | +2.38% | 595,045 | 432,454,395 |
| 2025-01-15 | 7.2 | 7.44 | 7.13 | 7.15 | -1.24% | 469,480 | 339,928,787 |
| 2025-01-14 | 7.02 | 7.25 | 7.02 | 7.24 | +1.54% | 707,300 | 507,941,969 |
| 2025-01-13 | 6.72 | 7.35 | 6.66 | 7.13 | +4.85% | 900,886 | 638,788,744 |
| 2025-01-10 | 6.72 | 6.94 | 6.67 | 6.8 | +0.15% | 342,364 | 233,012,862 |
| 2025-01-09 | 6.77 | 6.89 | 6.73 | 6.79 | -0.73% | 248,251 | 168,838,926 |
| 2025-01-08 | 6.9 | 6.97 | 6.63 | 6.84 | -1.87% | 384,625 | 261,788,893 |
| 2025-01-07 | 6.85 | 6.98 | 6.77 | 6.97 | 0% | 548,592 | 377,251,874 |
| 2025-01-06 | 6.43 | 7.08 | 6.31 | 6.97 | +6.57% | 756,213 | 515,652,013 |
| 2025-01-03 | 6.41 | 6.74 | 6.39 | 6.54 | +1.71% | 428,023 | 281,540,662 |
| 2025-01-02 | 6.4 | 6.54 | 6.38 | 6.43 | +0.16% | 214,566 | 138,318,402 |
| 2024-12-31 | 6.58 | 6.58 | 6.4 | 6.42 | -1.68% | 183,880 | 118,624,527 |
| 2024-12-30 | 6.52 | 6.54 | 6.45 | 6.53 | +0.15% | 151,012 | 98,055,386 |
| 2024-12-27 | 6.51 | 6.58 | 6.5 | 6.52 | 0% | 140,624 | 91,957,404 |
| 2024-12-26 | 6.51 | 6.58 | 6.49 | 6.52 | -0.76% | 129,028 | 84,277,536 |
| 2024-12-25 | 6.56 | 6.62 | 6.45 | 6.57 | +0.31% | 189,712 | 124,067,069 |
| 2024-12-24 | 6.46 | 6.55 | 6.45 | 6.55 | +1.24% | 124,222 | 80,852,313 |
| 2024-12-23 | 6.64 | 6.69 | 6.42 | 6.47 | -2.12% | 173,628 | 113,722,480 |
| 2024-12-20 | 6.59 | 6.63 | 6.56 | 6.61 | +0.61% | 154,660 | 102,097,934 |
| 2024-12-19 | 6.44 | 6.58 | 6.4 | 6.57 | +0.61% | 156,713 | 101,613,694 |
| 2024-12-18 | 6.6 | 6.64 | 6.5 | 6.53 | -0.91% | 217,031 | 142,922,773 |
| 2024-12-17 | 6.73 | 6.77 | 6.57 | 6.59 | -2.23% | 236,063 | 156,536,248 |
| 2024-12-16 | 6.91 | 6.93 | 6.71 | 6.74 | -2.32% | 251,279 | 170,521,120 |
| 2024-12-13 | 7.09 | 7.13 | 6.88 | 6.9 | -3.5% | 353,221 | 245,860,188 |
| 2024-12-12 | 7.1 | 7.18 | 7.05 | 7.15 | -0.14% | 352,854 | 250,822,627 |
| 2024-12-11 | 6.8 | 7.2 | 6.75 | 7.16 | +5.29% | 726,372 | 508,881,790 |
| 2024-12-10 | 6.95 | 6.98 | 6.79 | 6.8 | 0% | 392,725 | 269,550,599 |
| 2024-12-09 | 6.83 | 6.93 | 6.74 | 6.8 | -0.44% | 236,651 | 161,861,552 |
| 2024-12-06 | 6.78 | 6.85 | 6.73 | 6.83 | +0.59% | 211,573 | 143,995,820 |
| 2024-12-05 | 6.71 | 6.81 | 6.67 | 6.79 | +0.89% | 200,918 | 135,676,817 |
| 2024-12-04 | 6.86 | 6.9 | 6.69 | 6.73 | -1.17% | 270,048 | 183,324,689 |
| 2024-12-03 | 6.81 | 6.86 | 6.72 | 6.81 | -0.73% | 237,327 | 161,284,841 |
| 2024-12-02 | 6.82 | 6.87 | 6.7 | 6.86 | +1.03% | 335,127 | 227,975,016 |
| 2024-11-29 | 6.59 | 6.83 | 6.56 | 6.79 | +2.72% | 337,307 | 227,151,162 |
| 2024-11-28 | 6.56 | 6.71 | 6.52 | 6.61 | +0.3% | 257,375 | 170,249,180 |
| 2024-11-27 | 6.53 | 6.59 | 6.35 | 6.59 | +0.92% | 257,436 | 166,079,505 |
| 2024-11-26 | 6.58 | 6.63 | 6.52 | 6.53 | -1.06% | 183,385 | 120,384,451 |
| 2024-11-25 | 6.56 | 6.66 | 6.48 | 6.6 | +0.46% | 252,433 | 165,984,392 |
| 2024-11-22 | 6.89 | 6.9 | 6.57 | 6.57 | -4.64% | 333,523 | 224,273,843 |
| 2024-11-21 | 6.88 | 6.95 | 6.81 | 6.89 | -0.29% | 231,699 | 159,477,133 |
| 2024-11-20 | 6.78 | 6.95 | 6.77 | 6.91 | +1.77% | 351,561 | 241,356,652 |
| 2024-11-19 | 6.75 | 6.81 | 6.62 | 6.79 | +1.19% | 329,292 | 221,076,823 |
| 2024-11-18 | 6.89 | 6.95 | 6.64 | 6.71 | -3.45% | 457,590 | 309,139,851 |
| 2024-11-15 | 7.08 | 7.2 | 6.92 | 6.95 | -1.84% | 334,881 | 236,426,205 |
| 2024-11-14 | 7.3 | 7.36 | 7.08 | 7.08 | -3.15% | 361,166 | 259,914,183 |
| 2024-11-13 | 7.38 | 7.46 | 7.19 | 7.31 | -1.35% | 423,179 | 309,205,950 |
| 2024-11-12 | 7.73 | 7.76 | 7.35 | 7.41 | -4.02% | 664,155 | 499,851,112 |
| 2024-11-11 | 7.65 | 7.79 | 7.55 | 7.72 | -0.39% | 428,274 | 329,468,345 |
| 2024-11-08 | 8.1 | 8.15 | 7.65 | 7.75 | -2.64% | 698,653 | 550,810,155 |
| 2024-11-07 | 7.63 | 8.32 | 7.6 | 7.96 | +1.66% | 808,146 | 645,460,624 |
| 2024-11-06 | 8.09 | 8.18 | 7.77 | 7.83 | -3.21% | 960,925 | 763,481,960 |
| 2024-11-05 | 7.69 | 8.15 | 7.69 | 8.09 | +5.89% | 843,558 | 674,258,861 |
| 2024-11-04 | 7.8 | 7.81 | 7.53 | 7.64 | -2.05% | 700,737 | 534,981,248 |
| 2024-11-01 | 7.4 | 8.16 | 7.4 | 7.8 | +4.7% | 1,215,799 | 954,336,130 |
| 2024-10-31 | 7.09 | 7.55 | 7.03 | 7.45 | +4.93% | 699,759 | 512,479,498 |
| 2024-10-30 | 7.35 | 7.37 | 7.04 | 7.1 | -5.59% | 671,340 | 479,821,398 |
| 2024-10-29 | 7.8 | 7.94 | 7.4 | 7.52 | -2.72% | 726,865 | 551,561,199 |
| 2024-10-28 | 7.21 | 7.83 | 7.16 | 7.73 | +8.57% | 1,267,830 | 967,315,920 |
| 2024-10-25 | 7.25 | 7.32 | 7.08 | 7.12 | -1.39% | 361,767 | 258,655,726 |
| 2024-10-24 | 7.05 | 7.29 | 7.03 | 7.22 | +1.4% | 385,755 | 276,367,718 |
| 2024-10-23 | 7.28 | 7.29 | 7.07 | 7.12 | -1.93% | 403,596 | 287,689,012 |
| 2024-10-22 | 7.14 | 7.46 | 7.07 | 7.26 | +1.68% | 611,565 | 444,723,213 |
| 2024-10-21 | 6.98 | 7.18 | 6.98 | 7.14 | +2.15% | 544,755 | 385,994,957 |
| 2024-10-18 | 7.02 | 7.15 | 6.96 | 6.99 | -1.83% | 789,440 | 558,083,506 |
| 2024-10-17 | 6.81 | 7.22 | 6.81 | 7.12 | +6.75% | 1,143,914 | 810,645,814 |
| 2024-10-16 | 6.46 | 6.7 | 6.43 | 6.67 | +1.99% | 399,643 | 263,813,287 |
| 2024-10-15 | 6.59 | 6.92 | 6.46 | 6.54 | -1.51% | 633,981 | 422,158,279 |
| 2024-10-14 | 6.36 | 6.73 | 6.35 | 6.64 | +5.73% | 734,710 | 483,567,098 |
| 2024-10-11 | 6.34 | 6.46 | 6.18 | 6.28 | -1.72% | 520,909 | 329,458,501 |
| 2024-10-10 | 6.45 | 6.63 | 6.1 | 6.39 | -1.69% | 896,915 | 572,303,020 |
| 2024-10-09 | 6.89 | 6.89 | 6.5 | 6.5 | -9.97% | 836,534 | 555,384,768 |
| 2024-10-08 | 7.7 | 7.71 | 6.75 | 7.22 | +2.7% | 1,255,194 | 911,633,554 |
| 2024-09-30 | 6.7 | 7.07 | 6.57 | 7.03 | +9.16% | 983,648 | 670,717,610 |
| 2024-09-27 | 6.42 | 6.52 | 6.21 | 6.44 | +3.04% | 983,772 | 624,830,982 |
| 2024-09-26 | 5.87 | 6.33 | 5.82 | 6.25 | +6.47% | 1,012,146 | 615,635,368 |
| 2024-09-25 | 5.78 | 6.16 | 5.73 | 5.87 | +4.82% | 1,054,908 | 629,567,792 |
| 2024-09-24 | 5.4 | 5.61 | 5.38 | 5.6 | +4.48% | 470,773 | 259,840,060 |
| 2024-09-23 | 5.42 | 5.45 | 5.33 | 5.36 | -2.37% | 321,567 | 172,895,345 |
| 2024-09-20 | 5.44 | 5.53 | 5.38 | 5.49 | 0% | 348,596 | 190,147,717 |
| 2024-09-19 | 5.16 | 5.52 | 5.11 | 5.49 | +6.4% | 498,863 | 267,804,191 |
| 2024-09-18 | 5.25 | 5.26 | 5.02 | 5.16 | -1.53% | 316,876 | 162,225,131 |
| 2024-09-13 | 5.15 | 5.35 | 5.1 | 5.24 | +2.34% | 394,077 | 206,982,513 |
| 2024-09-12 | 5.1 | 5.17 | 5.1 | 5.12 | +1.59% | 218,647 | 112,217,453 |
| 2024-09-11 | 5.07 | 5.1 | 5.01 | 5.04 | -0.98% | 118,586 | 59,943,643 |
| 2024-09-10 | 5.08 | 5.11 | 5 | 5.09 | +0.59% | 159,027 | 80,344,741 |
| 2024-09-09 | 5.06 | 5.12 | 5 | 5.06 | -0.98% | 229,089 | 115,593,777 |
| 2024-09-06 | 5.17 | 5.19 | 5.11 | 5.11 | -1.16% | 131,939 | 67,750,208 |
| 2024-09-05 | 5.24 | 5.31 | 5.13 | 5.17 | -1.15% | 228,371 | 118,552,342 |
| 2024-09-04 | 5.25 | 5.32 | 5.21 | 5.23 | -1.32% | 188,233 | 98,848,756 |
| 2024-09-03 | 5.24 | 5.39 | 5.21 | 5.3 | +1.15% | 187,466 | 99,584,072 |
| 2024-09-02 | 5.42 | 5.42 | 5.24 | 5.24 | -3.68% | 265,949 | 140,902,319 |
| 2024-08-30 | 5.31 | 5.54 | 5.29 | 5.44 | +2.45% | 291,490 | 158,113,426 |
| 2024-08-29 | 5.18 | 5.32 | 5.1 | 5.31 | +1.53% | 172,961 | 90,758,835 |
| 2024-08-28 | 5.21 | 5.36 | 5.19 | 5.23 | -0.38% | 212,813 | 111,870,510 |
| 2024-08-27 | 5.31 | 5.34 | 5.22 | 5.25 | -2.23% | 171,283 | 90,109,388 |
| 2024-08-26 | 5.26 | 5.39 | 5.24 | 5.37 | +2.87% | 176,503 | 94,092,592 |
| 2024-08-23 | 5.19 | 5.25 | 5.15 | 5.22 | 0% | 122,728 | 63,864,804 |
| 2024-08-22 | 5.32 | 5.32 | 5.21 | 5.22 | -1.69% | 146,531 | 76,798,468 |
| 2024-08-21 | 5.23 | 5.34 | 5.23 | 5.31 | +1.14% | 170,491 | 90,353,405 |
| 2024-08-20 | 5.48 | 5.48 | 5.22 | 5.25 | -3.85% | 281,522 | 149,758,545 |
| 2024-08-19 | 5.34 | 5.57 | 5.32 | 5.46 | +2.82% | 324,462 | 177,765,861 |
| 2024-08-16 | 5.44 | 5.46 | 5.3 | 5.31 | -1.3% | 166,428 | 89,335,406 |
| 2024-08-15 | 5.3 | 5.4 | 5.24 | 5.38 | +1.32% | 148,123 | 79,172,487 |
| 2024-08-14 | 5.39 | 5.43 | 5.3 | 5.31 | -1.85% | 136,035 | 72,839,169 |
| 2024-08-13 | 5.41 | 5.46 | 5.32 | 5.41 | +0.56% | 145,492 | 78,140,510 |
| 2024-08-12 | 5.43 | 5.46 | 5.35 | 5.38 | -0.92% | 126,246 | 68,214,650 |
| 2024-08-09 | 5.48 | 5.56 | 5.43 | 5.43 | +0.74% | 201,709 | 110,560,147 |
| 2024-08-08 | 5.41 | 5.43 | 5.31 | 5.39 | -0.92% | 130,354 | 70,137,665 |
| 2024-08-07 | 5.43 | 5.5 | 5.38 | 5.44 | +0.37% | 155,966 | 84,927,347 |
| 2024-08-06 | 5.4 | 5.48 | 5.37 | 5.42 | +0.93% | 143,868 | 77,897,802 |
| 2024-08-05 | 5.47 | 5.59 | 5.35 | 5.37 | -3.24% | 191,925 | 104,923,292 |
| 2024-08-02 | 5.66 | 5.68 | 5.54 | 5.55 | -2.97% | 199,353 | 111,660,564 |
| 2024-08-01 | 5.76 | 5.85 | 5.68 | 5.72 | +0.35% | 254,180 | 146,311,520 |
| 2024-07-31 | 5.45 | 5.7 | 5.42 | 5.7 | +4.97% | 229,186 | 128,093,586 |
| 2024-07-30 | 5.45 | 5.47 | 5.36 | 5.43 | -1.09% | 159,361 | 86,287,093 |
| 2024-07-29 | 5.52 | 5.57 | 5.44 | 5.49 | -0.54% | 153,661 | 84,210,859 |
| 2024-07-26 | 5.43 | 5.64 | 5.43 | 5.52 | +1.85% | 217,961 | 120,728,168 |
| 2024-07-25 | 5.48 | 5.5 | 5.37 | 5.42 | -1.45% | 178,726 | 97,040,348 |
| 2024-07-24 | 5.62 | 5.64 | 5.44 | 5.5 | -2.14% | 281,326 | 155,197,830 |
| 2024-07-23 | 5.89 | 5.92 | 5.61 | 5.62 | -4.58% | 314,699 | 180,041,399 |
| 2024-07-22 | 5.9 | 5.96 | 5.82 | 5.89 | -1.17% | 191,596 | 112,506,253 |
| 2024-07-19 | 6.05 | 6.05 | 5.91 | 5.96 | -1.97% | 193,167 | 115,409,833 |
| 2024-07-18 | 6.03 | 6.12 | 5.9 | 6.08 | -0.49% | 303,171 | 182,347,428 |
| 2024-07-17 | 6.35 | 6.48 | 6.1 | 6.11 | -5.27% | 385,872 | 239,766,272 |
| 2024-07-16 | 6.51 | 6.51 | 6.36 | 6.45 | -1.23% | 276,878 | 177,912,410 |
| 2024-07-15 | 6.7 | 6.7 | 6.49 | 6.53 | -1.8% | 359,098 | 236,949,586 |
| 2024-07-12 | 6.72 | 6.87 | 6.55 | 6.65 | -1.19% | 398,467 | 267,121,540 |
| 2024-07-11 | 6.48 | 6.78 | 6.37 | 6.73 | +5.16% | 420,627 | 278,195,050 |
| 2024-07-10 | 6.63 | 6.69 | 6.37 | 6.4 | -4.05% | 375,139 | 245,060,522 |
| 2024-07-09 | 6.36 | 6.68 | 6.35 | 6.67 | +4.22% | 332,456 | 217,410,541 |
| 2024-07-08 | 6.48 | 6.51 | 6.35 | 6.4 | -1.54% | 187,132 | 120,294,739 |
| 2024-07-05 | 6.31 | 6.52 | 6.23 | 6.5 | +2.69% | 214,143 | 137,074,565 |
| 2024-07-04 | 6.53 | 6.58 | 6.29 | 6.33 | -2.31% | 210,372 | 135,228,850 |
| 2024-07-03 | 6.54 | 6.6 | 6.44 | 6.48 | -1.22% | 149,970 | 97,533,834 |
| 2024-07-02 | 6.66 | 6.68 | 6.52 | 6.56 | -2.38% | 248,348 | 163,512,911 |
| 2024-07-01 | 6.66 | 6.76 | 6.5 | 6.72 | +3.38% | 263,147 | 174,412,130 |
| 2024-06-28 | 6.38 | 6.61 | 6.34 | 6.5 | +1.88% | 198,971 | 129,318,046 |
| 2024-06-27 | 6.57 | 6.6 | 6.35 | 6.38 | -3.77% | 170,123 | 109,796,865 |
| 2024-06-26 | 6.44 | 6.64 | 6.34 | 6.63 | +2.16% | 201,361 | 130,904,652 |
| 2024-06-25 | 6.37 | 6.52 | 6.34 | 6.49 | +1.56% | 234,450 | 151,059,988 |
| 2024-06-24 | 6.51 | 6.55 | 6.29 | 6.39 | -3.33% | 299,359 | 191,744,645 |
| 2024-06-21 | 6.66 | 6.74 | 6.61 | 6.61 | -0.3% | 159,355 | 106,247,587 |
| 2024-06-20 | 6.76 | 6.83 | 6.6 | 6.63 | -1.49% | 229,867 | 153,624,374 |
| 2024-06-19 | 6.71 | 6.86 | 6.67 | 6.73 | -1.03% | 277,496 | 187,902,826 |
| 2024-06-18 | 6.75 | 6.87 | 6.68 | 6.8 | +1.19% | 259,527 | 175,725,584 |
| 2024-06-17 | 6.75 | 6.98 | 6.7 | 6.72 | -2.47% | 322,896 | 219,520,429 |
| 2024-06-14 | 6.9 | 6.99 | 6.85 | 6.89 | -1.01% | 248,657 | 171,956,769 |
| 2024-06-13 | 7.22 | 7.22 | 6.89 | 6.96 | -3.87% | 317,197 | 222,813,703 |
| 2024-06-12 | 7.08 | 7.29 | 7.08 | 7.24 | +1.69% | 243,020 | 175,083,933 |
| 2024-06-11 | 7.15 | 7.2 | 6.98 | 7.12 | -3% | 346,765 | 245,206,775 |
| 2024-06-07 | 7.44 | 7.49 | 7.21 | 7.34 | -0.81% | 350,493 | 257,439,185 |
| 2024-06-06 | 7.44 | 7.5 | 7.29 | 7.4 | +0.95% | 315,613 | 233,317,618 |
| 2024-06-05 | 7.7 | 7.74 | 7.33 | 7.33 | -5.78% | 507,647 | 379,414,349 |
| 2024-06-04 | 7.68 | 7.91 | 7.55 | 7.78 | +2.37% | 429,206 | 332,219,185 |
| 2024-06-03 | 7.9 | 7.94 | 7.53 | 7.6 | -4.76% | 491,426 | 378,493,080 |
| 2024-05-31 | 8.04 | 8.13 | 7.9 | 7.98 | +0.5% | 453,338 | 362,214,249 |
| 2024-05-30 | 8.51 | 8.6 | 7.89 | 7.94 | -4.45% | 903,527 | 745,793,219 |
| 2024-05-29 | 7.76 | 8.48 | 7.66 | 8.31 | +6.95% | 1,066,704 | 873,944,310 |
| 2024-05-28 | 7.94 | 8.04 | 7.74 | 7.77 | -1.65% | 526,834 | 416,214,812 |
| 2024-05-27 | 7.58 | 8 | 7.57 | 7.9 | +4.36% | 616,393 | 482,026,139 |
| 2024-05-24 | 7.58 | 7.76 | 7.52 | 7.57 | -0.53% | 405,781 | 309,762,109 |
| 2024-05-23 | 7.72 | 7.87 | 7.49 | 7.61 | -6.28% | 779,219 | 599,442,153 |
| 2024-05-22 | 8.3 | 8.44 | 8.05 | 8.12 | +0.5% | 886,467 | 731,267,335 |
| 2024-05-21 | 8.88 | 9.09 | 8 | 8.08 | -3.23% | 1,258,328 | 1,062,717,528 |
| 2024-05-20 | 8.19 | 8.46 | 7.98 | 8.35 | +5.96% | 1,185,191 | 973,087,742 |
| 2024-05-17 | 7.84 | 7.89 | 7.64 | 7.88 | -0.38% | 553,465 | 429,655,233 |
| 2024-05-16 | 7.65 | 8.07 | 7.62 | 7.91 | +4.77% | 929,355 | 733,662,601 |
| 2024-05-15 | 7.62 | 7.84 | 7.53 | 7.55 | -2.96% | 533,152 | 406,773,451 |
| 2024-05-14 | 7.78 | 7.89 | 7.59 | 7.78 | +1.3% | 563,367 | 435,834,644 |
| 2024-05-13 | 7.8 | 7.86 | 7.58 | 7.68 | -3.4% | 525,103 | 404,718,619 |
| 2024-05-10 | 8.2 | 8.33 | 7.62 | 7.95 | -2.45% | 901,744 | 714,819,546 |
| 2024-05-09 | 8.01 | 8.37 | 8.01 | 8.15 | -0.61% | 809,577 | 662,575,071 |
| 2024-05-08 | 7.73 | 8.52 | 7.54 | 8.2 | +4.59% | 1,506,810 | 1,227,205,523 |
| 2024-05-07 | 7.74 | 7.92 | 7.69 | 7.84 | +1.16% | 812,209 | 633,524,545 |
| 2024-05-06 | 7.36 | 7.8 | 7.24 | 7.75 | +3.47% | 1,006,198 | 755,315,160 |
| 2024-04-30 | 7.78 | 7.89 | 7.37 | 7.49 | -3.73% | 1,037,061 | 789,727,671 |
| 2024-04-29 | 7.78 | 7.88 | 7.58 | 7.78 | -2.14% | 779,241 | 602,721,816 |
| 2024-04-26 | 7.73 | 8.1 | 7.68 | 7.95 | +0.63% | 1,067,719 | 840,016,523 |
| 2024-04-25 | 7.38 | 8.2 | 7.38 | 7.9 | +5.61% | 1,316,673 | 1,033,705,314 |
| 2024-04-24 | 7.11 | 7.67 | 7.11 | 7.48 | +3.89% | 755,563 | 557,904,264 |
| 2024-04-23 | 7.35 | 7.59 | 7.13 | 7.2 | -4.13% | 992,524 | 725,726,739 |
| 2024-04-22 | 7.54 | 7.86 | 7.46 | 7.51 | +1.76% | 1,230,938 | 941,573,607 |
| 2024-04-19 | 8.3 | 8.39 | 7.38 | 7.38 | -10% | 1,780,655 | 1,388,950,221 |
| 2024-04-18 | 8.45 | 8.75 | 8.15 | 8.2 | -4.32% | 1,709,966 | 1,436,628,581 |
| 2024-04-17 | 7.55 | 8.57 | 7.42 | 8.57 | +10.01% | 1,678,943 | 1,371,487,485 |
| 2024-04-16 | 7.63 | 8.1 | 7.31 | 7.79 | +1.17% | 1,380,717 | 1,065,340,878 |
| 2024-04-15 | 7.9 | 8.13 | 7.51 | 7.7 | -3.75% | 1,363,077 | 1,054,439,722 |
| 2024-04-12 | 7.43 | 8.12 | 7.27 | 8 | +8.4% | 1,725,886 | 1,353,896,493 |
| 2024-04-11 | 7 | 7.75 | 6.93 | 7.38 | +2.79% | 1,221,091 | 898,375,647 |
| 2024-04-10 | 7.51 | 7.51 | 7.06 | 7.18 | -6.14% | 1,413,675 | 1,027,055,318 |
| 2024-04-09 | 7.1 | 7.66 | 7.1 | 7.65 | +9.91% | 1,816,728 | 1,369,389,302 |
| 2024-04-08 | 7.69 | 7.69 | 6.84 | 6.96 | -2.25% | 1,400,073 | 1,022,754,505 |
| 2024-04-03 | 6.8 | 7.22 | 6.55 | 7.12 | +7.72% | 1,075,846 | 735,578,702 |
| 2024-04-02 | 6.13 | 6.64 | 6.11 | 6.61 | +7.48% | 768,140 | 493,286,327 |
| 2024-04-01 | 6.02 | 6.28 | 6.02 | 6.15 | +5.13% | 653,419 | 402,115,205 |
| 2024-03-29 | 5.58 | 5.85 | 5.56 | 5.85 | +5.98% | 313,006 | 178,256,426 |
| 2024-03-28 | 5.36 | 5.59 | 5.36 | 5.52 | +3.37% | 223,426 | 122,961,789 |
| 2024-03-27 | 5.44 | 5.52 | 5.34 | 5.34 | -1.66% | 151,160 | 81,758,683 |
| 2024-03-26 | 5.48 | 5.52 | 5.32 | 5.43 | -0.91% | 160,777 | 87,011,332 |
| 2024-03-25 | 5.45 | 5.62 | 5.42 | 5.48 | 0% | 177,974 | 98,502,683 |
| 2024-03-22 | 5.53 | 5.56 | 5.39 | 5.48 | -1.26% | 156,545 | 85,674,672 |
| 2024-03-21 | 5.55 | 5.66 | 5.46 | 5.55 | +0.91% | 134,365 | 74,401,666 |
| 2024-03-20 | 5.46 | 5.53 | 5.42 | 5.5 | -0.18% | 134,266 | 73,673,644 |
| 2024-03-19 | 5.45 | 5.62 | 5.43 | 5.51 | +0.55% | 233,383 | 129,364,072 |
| 2024-03-18 | 5.42 | 5.53 | 5.32 | 5.48 | +3.2% | 294,041 | 159,221,856 |
| 2024-03-15 | 5.01 | 5.32 | 4.98 | 5.31 | +5.15% | 237,906 | 123,366,678 |
| 2024-03-14 | 5.07 | 5.18 | 5.01 | 5.05 | +0.6% | 158,380 | 80,831,752 |
| 2024-03-13 | 4.99 | 5.05 | 4.94 | 5.02 | +0.4% | 146,577 | 73,279,051 |
| 2024-03-12 | 5.01 | 5.03 | 4.93 | 5 | -0.2% | 132,894 | 66,079,387 |
| 2024-03-11 | 4.95 | 5.03 | 4.93 | 5.01 | +1.21% | 152,081 | 75,805,733 |
| 2024-03-08 | 4.94 | 5 | 4.85 | 4.95 | +0.81% | 149,204 | 73,525,085 |
| 2024-03-07 | 4.79 | 5.05 | 4.78 | 4.91 | +2.72% | 232,470 | 115,067,691 |
| 2024-03-06 | 4.65 | 4.8 | 4.65 | 4.78 | +1.92% | 125,140 | 59,371,204 |
| 2024-03-05 | 4.76 | 4.79 | 4.67 | 4.69 | -1.68% | 110,786 | 52,172,505 |
| 2024-03-04 | 4.79 | 4.82 | 4.71 | 4.77 | -0.63% | 130,053 | 61,896,047 |
| 2024-03-01 | 4.8 | 4.85 | 4.74 | 4.8 | 0% | 149,213 | 71,594,975 |
| 2024-02-29 | 4.65 | 4.81 | 4.58 | 4.8 | +3.23% | 161,608 | 76,085,314 |
| 2024-02-28 | 4.89 | 5 | 4.63 | 4.65 | -5.1% | 242,389 | 117,127,967 |
| 2024-02-27 | 4.8 | 4.9 | 4.78 | 4.9 | +1.45% | 119,083 | 57,917,418 |
| 2024-02-26 | 4.83 | 4.91 | 4.79 | 4.83 | +0.21% | 121,406 | 58,900,285 |
| 2024-02-23 | 4.8 | 4.83 | 4.73 | 4.82 | +1.26% | 117,492 | 56,153,052 |
| 2024-02-22 | 4.72 | 4.82 | 4.69 | 4.76 | +0.85% | 116,324 | 55,316,343 |
| 2024-02-21 | 4.65 | 4.84 | 4.62 | 4.72 | +0.85% | 159,222 | 75,695,859 |
| 2024-02-20 | 4.67 | 4.7 | 4.59 | 4.68 | -0.43% | 157,959 | 73,675,882 |
| 2024-02-19 | 4.55 | 4.75 | 4.53 | 4.7 | +2.84% | 335,445 | 156,691,645 |
| 2024-02-08 | 4.34 | 4.6 | 4.16 | 4.57 | +6.78% | 441,029 | 192,036,776 |
| 2024-02-07 | 4.33 | 4.43 | 4.17 | 4.28 | +0.47% | 334,043 | 143,291,937 |
| 2024-02-06 | 3.94 | 4.36 | 3.91 | 4.26 | +3.65% | 293,939 | 120,914,595 |
| 2024-02-05 | 4.51 | 4.55 | 4.1 | 4.11 | -9.87% | 309,670 | 130,706,330 |
| 2024-02-02 | 4.81 | 4.91 | 4.43 | 4.56 | -6.37% | 202,078 | 94,340,512 |
| 2024-02-01 | 4.95 | 4.98 | 4.73 | 4.87 | -1.02% | 169,086 | 82,085,495 |
| 2024-01-31 | 5.05 | 5.13 | 4.88 | 4.92 | -2.96% | 154,910 | 77,359,700 |
| 2024-01-30 | 5.23 | 5.26 | 5.06 | 5.07 | -1.55% | 153,631 | 79,313,118 |
| 2024-01-29 | 5.28 | 5.31 | 5.13 | 5.15 | -2.46% | 100,576 | 52,290,623 |
| 2024-01-26 | 5.27 | 5.38 | 5.22 | 5.28 | +1.15% | 159,526 | 84,455,186 |
| 2024-01-25 | 5.04 | 5.23 | 4.98 | 5.22 | +4.82% | 104,448 | 53,510,876 |
| 2024-01-24 | 4.89 | 5 | 4.76 | 4.98 | +1.84% | 142,106 | 69,806,344 |
| 2024-01-23 | 4.84 | 4.92 | 4.7 | 4.89 | 0% | 151,376 | 72,821,049 |
| 2024-01-22 | 5.17 | 5.21 | 4.84 | 4.89 | -5.78% | 141,670 | 71,392,889 |
| 2024-01-19 | 5.25 | 5.3 | 5.18 | 5.19 | -0.38% | 126,577 | 66,319,626 |
| 2024-01-18 | 5.4 | 5.42 | 5.05 | 5.21 | -4.05% | 152,303 | 79,058,519 |
| 2024-01-17 | 5.59 | 5.62 | 5.42 | 5.43 | -2.69% | 66,953 | 37,028,887 |
| 2024-01-16 | 5.65 | 5.65 | 5.5 | 5.58 | -0.89% | 75,256 | 41,876,419 |
| 2024-01-15 | 5.69 | 5.69 | 5.59 | 5.63 | -0.53% | 56,481 | 31,829,730 |
| 2024-01-12 | 5.65 | 5.74 | 5.62 | 5.66 | +1.07% | 66,365 | 37,699,290 |
| 2024-01-11 | 5.58 | 5.65 | 5.54 | 5.6 | +0.18% | 73,589 | 41,257,835 |
| 2024-01-10 | 5.66 | 5.66 | 5.52 | 5.59 | -1.06% | 79,625 | 44,547,952 |
| 2024-01-09 | 5.63 | 5.69 | 5.57 | 5.65 | +0.36% | 76,595 | 43,111,134 |
| 2024-01-08 | 5.69 | 5.73 | 5.61 | 5.63 | -1.57% | 68,702 | 38,963,217 |
| 2024-01-05 | 5.78 | 5.82 | 5.69 | 5.72 | -1.04% | 76,726 | 44,192,804 |
| 2024-01-04 | 5.77 | 5.8 | 5.74 | 5.78 | 0% | 88,102 | 50,869,939 |
| 2024-01-03 | 5.78 | 5.81 | 5.73 | 5.78 | -0.34% | 112,509 | 64,953,325 |
| 2024-01-02 | 5.75 | 5.83 | 5.71 | 5.8 | +0.87% | 125,464 | 72,413,807 |
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：