股票概览
5.46
-0.91%
-0.05
5.36
开盘价
5.5
最高价
5.13
最低价
301,893
成交量
数据更新至: 2025-03-25
技术指标
5.91
MA5 (5日均线)
6.13
MA10 (10日均线)
6.41
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 | 5.36 | 5.5 | 5.13 | 5.46 | -0.91% | 301,893 | 160,678,369 |
| 2025-03-24 | 6.02 | 6.03 | 5.51 | 5.51 | -9.97% | 368,760 | 206,091,290 |
| 2025-03-21 | 6.22 | 6.24 | 6.11 | 6.12 | -1.29% | 175,944 | 108,313,633 |
| 2025-03-20 | 6.25 | 6.28 | 6.2 | 6.2 | -0.8% | 152,847 | 95,407,585 |
| 2025-03-19 | 6.34 | 6.35 | 6.23 | 6.25 | -1.57% | 162,444 | 101,831,085 |
| 2025-03-18 | 6.49 | 6.5 | 6.32 | 6.35 | -1.55% | 202,362 | 128,827,650 |
| 2025-03-17 | 6.37 | 6.6 | 6.35 | 6.45 | +1.26% | 248,810 | 161,391,307 |
| 2025-03-14 | 6.21 | 6.39 | 6.2 | 6.37 | +2.58% | 281,831 | 178,694,458 |
| 2025-03-13 | 6.36 | 6.36 | 6.19 | 6.21 | -2.36% | 167,148 | 104,540,479 |
| 2025-03-12 | 6.34 | 6.37 | 6.29 | 6.36 | +0.16% | 165,489 | 104,843,962 |
| 2025-03-11 | 6.34 | 6.35 | 6.24 | 6.35 | -1.09% | 214,716 | 134,854,352 |
| 2025-03-10 | 6.4 | 6.54 | 6.39 | 6.42 | +0.31% | 206,250 | 132,965,352 |
| 2025-03-07 | 6.6 | 6.62 | 6.38 | 6.4 | -4.19% | 342,197 | 220,557,461 |
| 2025-03-06 | 6.58 | 6.74 | 6.51 | 6.68 | +1.67% | 355,607 | 235,301,338 |
| 2025-03-05 | 6.69 | 6.8 | 6.44 | 6.57 | -2.52% | 376,329 | 246,867,057 |
| 2025-03-04 | 6.9 | 6.9 | 6.66 | 6.74 | -3.71% | 397,447 | 267,597,198 |
| 2025-03-03 | 7 | 7.31 | 6.9 | 7 | -1.41% | 601,734 | 428,401,731 |
| 2025-02-28 | 6.81 | 7.24 | 6.75 | 7.1 | +3.8% | 727,178 | 507,988,485 |
| 2025-02-27 | 6.71 | 7.08 | 6.69 | 6.84 | +1.48% | 519,764 | 358,038,824 |
| 2025-02-26 | 6.51 | 6.96 | 6.51 | 6.74 | +4.01% | 442,651 | 298,648,026 |
| 2025-02-25 | 6.47 | 6.63 | 6.37 | 6.48 | -0.77% | 240,963 | 157,024,371 |
| 2025-02-24 | 6.52 | 6.8 | 6.43 | 6.53 | +0.31% | 352,742 | 233,212,993 |
| 2025-02-21 | 6.62 | 6.7 | 6.44 | 6.51 | -1.81% | 257,414 | 167,812,196 |
| 2025-02-20 | 6.65 | 6.67 | 6.54 | 6.63 | -0.75% | 168,382 | 111,152,973 |
| 2025-02-19 | 6.59 | 6.68 | 6.56 | 6.68 | +1.52% | 188,741 | 125,034,009 |
| 2025-02-18 | 6.9 | 6.92 | 6.52 | 6.58 | -4.22% | 242,959 | 163,174,049 |
| 2025-02-17 | 6.73 | 7 | 6.7 | 6.87 | +1.48% | 276,902 | 190,294,978 |
| 2025-02-14 | 6.96 | 7.02 | 6.71 | 6.77 | -3.15% | 331,360 | 226,093,157 |
| 2025-02-13 | 6.99 | 7.25 | 6.88 | 6.99 | -0.71% | 594,805 | 420,482,136 |
| 2025-02-12 | 6.55 | 7.04 | 6.5 | 7.04 | +6.99% | 415,762 | 279,145,261 |
| 2025-02-11 | 6.84 | 6.87 | 6.57 | 6.58 | -3.52% | 292,830 | 194,104,961 |
| 2025-02-10 | 6.71 | 6.84 | 6.64 | 6.82 | +2.4% | 367,496 | 248,232,249 |
| 2025-02-07 | 6.43 | 6.78 | 6.4 | 6.66 | +3.26% | 439,834 | 292,354,037 |
| 2025-02-06 | 6.39 | 6.51 | 6.26 | 6.45 | +1.57% | 340,734 | 217,996,068 |
| 2025-02-05 | 6.12 | 6.38 | 6 | 6.35 | +0.79% | 441,170 | 273,722,254 |
| 2025-01-27 | 6.6 | 6.73 | 6.3 | 6.3 | -10% | 454,833 | 291,924,622 |
| 2025-01-24 | 7.25 | 7.78 | 7 | 7 | -10.03% | 719,774 | 514,565,258 |
| 2025-01-23 | 7.07 | 8 | 7.07 | 7.78 | -1.02% | 878,329 | 640,934,286 |
| 2025-01-22 | 7.86 | 8.05 | 7.86 | 7.86 | -9.97% | 553,145 | 436,586,727 |
| 2025-01-21 | 8.41 | 9.1 | 8.37 | 8.73 | +5.56% | 660,269 | 581,661,579 |
| 2025-01-20 | 8.2 | 8.38 | 8.05 | 8.27 | +0.61% | 162,811 | 134,133,655 |
| 2025-01-17 | 8.1 | 8.45 | 8.02 | 8.22 | +0.49% | 201,597 | 165,852,292 |
| 2025-01-16 | 8.22 | 8.39 | 8.12 | 8.18 | -0.37% | 141,153 | 116,510,234 |
| 2025-01-15 | 8.22 | 8.33 | 8.13 | 8.21 | -0.85% | 144,519 | 118,848,778 |
| 2025-01-14 | 8.05 | 8.28 | 8.02 | 8.28 | +2.86% | 181,245 | 147,882,210 |
| 2025-01-13 | 7.86 | 8.07 | 7.74 | 8.05 | +1% | 122,113 | 96,795,700 |
| 2025-01-10 | 8.36 | 8.44 | 7.96 | 7.97 | -3.74% | 153,263 | 125,032,757 |
| 2025-01-09 | 8.17 | 8.32 | 8.12 | 8.28 | +0.73% | 99,777 | 82,347,432 |
| 2025-01-08 | 8.27 | 8.34 | 8.03 | 8.22 | -1.44% | 121,997 | 99,757,754 |
| 2025-01-07 | 8.3 | 8.37 | 8.2 | 8.34 | +0.48% | 96,704 | 80,218,645 |
| 2025-01-06 | 8.26 | 8.32 | 8 | 8.3 | +0.48% | 119,047 | 97,775,671 |
| 2025-01-03 | 8.51 | 8.55 | 8.24 | 8.26 | -2.71% | 153,877 | 128,851,928 |
| 2025-01-02 | 8.6 | 8.85 | 8.41 | 8.49 | -1.28% | 167,811 | 145,500,527 |
| 2024-12-31 | 8.77 | 8.88 | 8.6 | 8.6 | -1.83% | 115,867 | 101,045,951 |
| 2024-12-30 | 8.91 | 8.93 | 8.68 | 8.76 | -1.9% | 150,386 | 131,602,433 |
| 2024-12-27 | 8.82 | 9.04 | 8.76 | 8.93 | +1.25% | 153,128 | 136,928,587 |
| 2024-12-26 | 8.85 | 8.96 | 8.77 | 8.82 | -0.79% | 123,566 | 109,460,698 |
| 2024-12-25 | 9.07 | 9.09 | 8.79 | 8.89 | -1.98% | 130,973 | 116,389,908 |
| 2024-12-24 | 9.11 | 9.13 | 8.92 | 9.07 | +0.11% | 127,705 | 115,256,854 |
| 2024-12-23 | 9.38 | 9.39 | 9.05 | 9.06 | -3.51% | 182,466 | 166,804,561 |
| 2024-12-20 | 9.44 | 9.54 | 9.34 | 9.39 | -0.84% | 170,508 | 160,525,739 |
| 2024-12-19 | 9.4 | 9.57 | 9.3 | 9.47 | -2.07% | 145,311 | 137,506,727 |
| 2024-12-18 | 9.7 | 9.96 | 9.61 | 9.67 | 0% | 159,901 | 155,758,855 |
| 2024-12-17 | 9.92 | 9.93 | 9.61 | 9.67 | -2.52% | 162,119 | 157,758,886 |
| 2024-12-16 | 10.1 | 10.19 | 9.9 | 9.92 | -1.59% | 162,380 | 161,972,242 |
| 2024-12-13 | 10.51 | 10.52 | 10.07 | 10.08 | -4.73% | 271,647 | 277,039,742 |
| 2024-12-12 | 10.47 | 10.64 | 10.35 | 10.58 | +0.47% | 240,743 | 253,822,417 |
| 2024-12-11 | 10.26 | 10.63 | 10.26 | 10.53 | +1.64% | 272,462 | 285,941,893 |
| 2024-12-10 | 10.9 | 10.9 | 10.29 | 10.36 | +2.07% | 409,867 | 435,041,836 |
| 2024-12-09 | 10.49 | 10.57 | 10.08 | 10.15 | -3.52% | 224,908 | 230,644,457 |
| 2024-12-06 | 10.28 | 10.53 | 10.22 | 10.52 | +1.94% | 270,976 | 282,936,970 |
| 2024-12-05 | 10.09 | 10.37 | 10.04 | 10.32 | +2.18% | 190,068 | 194,506,307 |
| 2024-12-04 | 10.31 | 10.41 | 10.05 | 10.1 | -2.79% | 190,784 | 195,208,928 |
| 2024-12-03 | 10.31 | 10.5 | 10.14 | 10.39 | +0.39% | 246,012 | 254,142,225 |
| 2024-12-02 | 10.18 | 10.44 | 10.08 | 10.35 | +1.87% | 230,378 | 237,984,843 |
| 2024-11-29 | 10 | 10.23 | 9.93 | 10.16 | +0.89% | 221,795 | 224,380,022 |
| 2024-11-28 | 9.96 | 10.28 | 9.93 | 10.07 | +0.8% | 253,397 | 255,814,472 |
| 2024-11-27 | 9.8 | 10 | 9.6 | 9.99 | +1.52% | 166,582 | 163,417,666 |
| 2024-11-26 | 9.82 | 10.04 | 9.79 | 9.84 | -0.61% | 155,039 | 153,731,690 |
| 2024-11-25 | 10.07 | 10.11 | 9.65 | 9.9 | -0.8% | 236,731 | 232,133,040 |
| 2024-11-22 | 10.25 | 10.57 | 9.96 | 9.98 | -2.82% | 291,197 | 300,904,602 |
| 2024-11-21 | 10.25 | 10.37 | 10.17 | 10.27 | -0.68% | 187,402 | 192,736,499 |
| 2024-11-20 | 10.17 | 10.34 | 10.1 | 10.34 | +0.39% | 215,359 | 220,727,251 |
| 2024-11-19 | 10.3 | 10.36 | 9.91 | 10.3 | -0.68% | 311,049 | 314,663,624 |
| 2024-11-18 | 10.4 | 10.72 | 10.34 | 10.37 | -0.19% | 271,585 | 285,508,131 |
| 2024-11-15 | 11 | 11.05 | 10.37 | 10.39 | -6.48% | 363,689 | 387,992,677 |
| 2024-11-14 | 11.62 | 11.75 | 11.07 | 11.11 | -1.07% | 338,929 | 386,390,055 |
| 2024-11-13 | 11.24 | 11.42 | 11.05 | 11.23 | -1.32% | 255,294 | 286,545,120 |
| 2024-11-12 | 11.39 | 11.65 | 11.15 | 11.38 | -0.7% | 360,846 | 413,159,997 |
| 2024-11-11 | 11.75 | 11.77 | 11.17 | 11.46 | -2.39% | 447,236 | 508,711,583 |
| 2024-11-08 | 12.5 | 12.51 | 11.72 | 11.74 | -5.93% | 621,813 | 745,383,422 |
| 2024-11-07 | 11.69 | 12.52 | 11.59 | 12.48 | +4.61% | 721,884 | 880,968,147 |
| 2024-11-06 | 11.44 | 12.23 | 11.1 | 11.93 | +2.76% | 790,735 | 915,064,074 |
| 2024-11-05 | 10.95 | 11.8 | 10.9 | 11.61 | +4.97% | 723,819 | 831,330,259 |
| 2024-11-04 | 11.28 | 11.3 | 10.6 | 11.06 | +2.88% | 650,018 | 711,616,753 |
| 2024-11-01 | 10.77 | 11.18 | 10.44 | 10.75 | -0.83% | 507,486 | 549,152,837 |
| 2024-10-31 | 10.45 | 11.18 | 10.35 | 10.84 | +1.5% | 556,186 | 603,407,156 |
| 2024-10-30 | 10.45 | 10.86 | 10.41 | 10.68 | +2.2% | 400,777 | 427,293,410 |
| 2024-10-29 | 10.96 | 11.11 | 10.43 | 10.45 | -4.91% | 440,752 | 470,225,394 |
| 2024-10-28 | 10.74 | 11.08 | 10.73 | 10.99 | +2.61% | 452,490 | 495,182,148 |
| 2024-10-25 | 10.62 | 10.98 | 10.62 | 10.71 | +1.13% | 400,636 | 431,564,052 |
| 2024-10-24 | 10.5 | 10.84 | 10.45 | 10.59 | -0.75% | 305,221 | 325,278,254 |
| 2024-10-23 | 10.74 | 10.99 | 10.6 | 10.67 | -0.56% | 405,318 | 436,762,301 |
| 2024-10-22 | 10.61 | 10.79 | 10.53 | 10.73 | +0.85% | 365,793 | 390,080,954 |
| 2024-10-21 | 10.56 | 10.79 | 10.46 | 10.64 | -0.93% | 449,123 | 477,024,334 |
| 2024-10-18 | 10.5 | 11.04 | 10.01 | 10.74 | -0.19% | 660,720 | 690,706,109 |
| 2024-10-17 | 11.63 | 11.67 | 10.6 | 10.76 | -7.16% | 884,139 | 982,392,649 |
| 2024-10-16 | 10.9 | 11.59 | 10.84 | 11.59 | +9.96% | 917,243 | 1,040,466,869 |
| 2024-10-15 | 10.73 | 11.08 | 10.53 | 10.54 | -4.01% | 446,770 | 480,676,274 |
| 2024-10-14 | 11.19 | 11.25 | 10.8 | 10.98 | +3% | 539,717 | 594,151,000 |
| 2024-10-11 | 10.7 | 11.2 | 10.29 | 10.66 | -2.02% | 493,462 | 535,294,677 |
| 2024-10-10 | 10.32 | 11.94 | 10.32 | 10.88 | -4.9% | 743,867 | 810,184,053 |
| 2024-10-09 | 12 | 12 | 11.44 | 11.44 | -9.99% | 275,979 | 317,597,585 |
| 2024-10-08 | 13.98 | 13.98 | 12 | 12.71 | 0% | 1,212,763 | 1,583,266,089 |
| 2024-09-30 | 12.18 | 12.71 | 11.51 | 12.71 | +10.04% | 1,379,595 | 1,685,668,129 |
| 2024-09-27 | 11.46 | 12.18 | 11 | 11.55 | +1.85% | 1,424,221 | 1,643,858,944 |
| 2024-09-26 | 10.02 | 11.34 | 10.02 | 11.34 | +9.99% | 1,384,915 | 1,509,781,512 |
| 2024-09-25 | 11.33 | 12.6 | 10.31 | 10.31 | -9.96% | 1,305,731 | 1,486,897,853 |
| 2024-09-24 | 11.75 | 11.75 | 10.6 | 11.45 | +7.21% | 1,326,701 | 1,516,260,493 |
| 2024-09-23 | 9.41 | 10.68 | 9.41 | 10.68 | +9.99% | 535,943 | 543,349,491 |
| 2024-09-20 | 8.68 | 10.18 | 8.6 | 9.71 | +4.86% | 929,592 | 883,897,530 |
| 2024-09-19 | 8.7 | 9.88 | 8.7 | 9.26 | +3.12% | 971,675 | 917,846,914 |
| 2024-09-18 | 8.07 | 8.98 | 7.9 | 8.98 | +10.05% | 729,837 | 608,917,795 |
| 2024-09-13 | 7.43 | 8.16 | 7.42 | 8.16 | +9.97% | 563,473 | 452,908,791 |
| 2024-09-12 | 7.5 | 7.81 | 7.33 | 7.42 | +3.78% | 361,242 | 270,917,748 |
| 2024-09-11 | 7.12 | 7.21 | 7.07 | 7.15 | +0.14% | 72,038 | 51,496,202 |
| 2024-09-10 | 7.26 | 7.33 | 7.06 | 7.14 | -2.06% | 91,385 | 65,232,257 |
| 2024-09-09 | 7.2 | 7.33 | 7.14 | 7.29 | +0.55% | 78,072 | 56,604,777 |
| 2024-09-06 | 7.33 | 7.44 | 7.24 | 7.25 | -1.89% | 110,113 | 80,372,829 |
| 2024-09-05 | 7.32 | 7.49 | 7.27 | 7.39 | +2.64% | 163,440 | 120,563,181 |
| 2024-09-04 | 7.22 | 7.45 | 7.18 | 7.2 | -1.37% | 117,274 | 85,538,194 |
| 2024-09-03 | 7.14 | 7.37 | 7.09 | 7.3 | +2.24% | 140,274 | 101,740,149 |
| 2024-09-02 | 7.4 | 7.48 | 7.11 | 7.14 | -3.77% | 252,802 | 183,900,762 |
| 2024-08-30 | 6.89 | 7.58 | 6.87 | 7.42 | +7.69% | 418,580 | 309,693,134 |
| 2024-08-29 | 6.86 | 6.93 | 6.76 | 6.89 | +0.73% | 98,196 | 67,431,963 |
| 2024-08-28 | 6.9 | 6.96 | 6.78 | 6.84 | -1.44% | 102,399 | 70,373,217 |
| 2024-08-27 | 7.19 | 7.24 | 6.92 | 6.94 | -3.88% | 153,463 | 107,608,986 |
| 2024-08-26 | 7.33 | 7.45 | 7.12 | 7.22 | -2.17% | 193,325 | 140,640,599 |
| 2024-08-23 | 7.69 | 7.73 | 7.36 | 7.38 | -7.05% | 352,430 | 264,360,336 |
| 2024-08-22 | 7.53 | 8.17 | 7.53 | 7.94 | +6.86% | 465,254 | 373,052,911 |
| 2024-08-21 | 7.47 | 7.51 | 7.36 | 7.43 | -0.54% | 71,893 | 53,422,663 |
| 2024-08-20 | 7.75 | 7.8 | 7.46 | 7.47 | -3.24% | 95,128 | 72,197,024 |
| 2024-08-19 | 7.8 | 7.87 | 7.65 | 7.72 | -1.03% | 78,873 | 61,190,504 |
| 2024-08-16 | 7.95 | 8.06 | 7.8 | 7.8 | -2.38% | 93,244 | 73,437,832 |
| 2024-08-15 | 7.81 | 8.08 | 7.73 | 7.99 | +1.91% | 114,052 | 90,591,570 |
| 2024-08-14 | 7.88 | 8 | 7.84 | 7.84 | -0.76% | 61,865 | 48,967,543 |
| 2024-08-13 | 7.85 | 7.95 | 7.76 | 7.9 | +0.25% | 87,603 | 68,863,183 |
| 2024-08-12 | 8.19 | 8.31 | 7.83 | 7.88 | -4.95% | 172,069 | 137,535,739 |
| 2024-08-09 | 8.12 | 8.6 | 8.08 | 8.29 | +1.72% | 256,123 | 215,503,345 |
| 2024-08-08 | 8.11 | 8.39 | 8.03 | 8.15 | +1.12% | 189,451 | 155,262,187 |
| 2024-08-07 | 8.13 | 8.13 | 7.97 | 8.06 | -1.1% | 91,648 | 73,752,613 |
| 2024-08-06 | 8.03 | 8.17 | 7.95 | 8.15 | +3.3% | 138,944 | 112,246,512 |
| 2024-08-05 | 7.96 | 8.2 | 7.89 | 7.89 | -1.25% | 124,670 | 100,417,728 |
| 2024-08-02 | 8 | 8.23 | 7.96 | 7.99 | -0.75% | 117,481 | 95,010,012 |
| 2024-08-01 | 8.13 | 8.23 | 8.01 | 8.05 | -1.11% | 110,810 | 89,483,245 |
| 2024-07-31 | 7.87 | 8.15 | 7.8 | 8.14 | +3.3% | 179,659 | 143,917,729 |
| 2024-07-30 | 7.64 | 7.93 | 7.61 | 7.88 | +3.14% | 148,670 | 116,085,567 |
| 2024-07-29 | 7.71 | 7.72 | 7.54 | 7.64 | -0.78% | 96,351 | 73,382,715 |
| 2024-07-26 | 7.6 | 7.84 | 7.6 | 7.7 | +0.39% | 91,731 | 70,807,011 |
| 2024-07-25 | 7.61 | 7.74 | 7.58 | 7.67 | +0.79% | 72,200 | 55,397,051 |
| 2024-07-24 | 7.85 | 7.92 | 7.6 | 7.61 | -2.93% | 107,543 | 83,203,487 |
| 2024-07-23 | 8.05 | 8.12 | 7.84 | 7.84 | -1.88% | 108,848 | 87,184,077 |
| 2024-07-22 | 7.99 | 8.05 | 7.86 | 7.99 | +1.27% | 102,660 | 81,834,891 |
| 2024-07-19 | 7.99 | 7.99 | 7.77 | 7.89 | -1.74% | 122,119 | 96,136,959 |
| 2024-07-18 | 7.95 | 8.05 | 7.82 | 8.03 | +0.38% | 118,586 | 94,044,605 |
| 2024-07-17 | 7.92 | 8.19 | 7.92 | 8 | +1.14% | 134,900 | 109,056,386 |
| 2024-07-16 | 7.82 | 7.97 | 7.8 | 7.91 | +0.64% | 86,665 | 68,442,798 |
| 2024-07-15 | 8.05 | 8.12 | 7.85 | 7.86 | -3.32% | 125,611 | 99,693,619 |
| 2024-07-12 | 8.07 | 8.4 | 8.05 | 8.13 | +1.5% | 180,849 | 149,197,103 |
| 2024-07-11 | 7.98 | 8.09 | 7.91 | 8.01 | +1.78% | 111,714 | 89,429,890 |
| 2024-07-10 | 7.78 | 7.96 | 7.66 | 7.87 | 0% | 95,051 | 74,570,427 |
| 2024-07-09 | 7.93 | 8.03 | 7.62 | 7.87 | -1.63% | 165,858 | 129,610,636 |
| 2024-07-08 | 8.38 | 8.42 | 7.81 | 8 | -6.87% | 228,193 | 182,958,718 |
| 2024-07-05 | 8.66 | 8.71 | 8.46 | 8.59 | -0.81% | 101,203 | 86,959,235 |
| 2024-07-04 | 9.02 | 9.07 | 8.65 | 8.66 | -4.63% | 153,566 | 135,255,309 |
| 2024-07-03 | 9.08 | 9.28 | 8.95 | 9.08 | -0.22% | 119,675 | 109,461,617 |
| 2024-07-02 | 9.16 | 9.32 | 9.06 | 9.1 | -1.73% | 148,867 | 137,005,396 |
| 2024-07-01 | 8.86 | 9.35 | 8.86 | 9.26 | +4.28% | 235,209 | 216,690,120 |
| 2024-06-28 | 8.92 | 9.15 | 8.87 | 8.88 | -1.33% | 111,701 | 100,501,568 |
| 2024-06-27 | 9.09 | 9.28 | 9 | 9 | -1.1% | 142,909 | 130,447,409 |
| 2024-06-26 | 8.87 | 9.1 | 8.76 | 9.1 | +1.68% | 144,231 | 128,431,322 |
| 2024-06-25 | 8.81 | 9.17 | 8.7 | 8.95 | +1.36% | 186,803 | 167,244,529 |
| 2024-06-24 | 9.09 | 9.09 | 8.7 | 8.83 | -4.02% | 157,331 | 140,021,559 |
| 2024-06-21 | 9.18 | 9.4 | 9.11 | 9.2 | +0.99% | 136,126 | 125,782,423 |
| 2024-06-20 | 9.54 | 9.58 | 9.09 | 9.11 | -5.69% | 219,482 | 203,927,081 |
| 2024-06-19 | 9.63 | 9.85 | 9.59 | 9.66 | +0.21% | 194,749 | 189,180,654 |
| 2024-06-18 | 9.52 | 9.77 | 9.51 | 9.64 | +1.05% | 175,512 | 169,003,140 |
| 2024-06-17 | 9.53 | 9.7 | 9.52 | 9.54 | -3.25% | 290,257 | 278,346,989 |
| 2024-06-14 | 9.28 | 10.14 | 9.18 | 9.86 | +6.94% | 461,298 | 453,749,263 |
| 2024-06-13 | 9.39 | 9.54 | 9.2 | 9.22 | -0.86% | 125,821 | 116,859,528 |
| 2024-06-12 | 9.25 | 9.37 | 9.16 | 9.3 | +0.54% | 99,015 | 91,967,361 |
| 2024-06-11 | 9.33 | 9.38 | 9.12 | 9.25 | -0.86% | 131,021 | 121,317,315 |
| 2024-06-07 | 9.18 | 9.43 | 9.18 | 9.33 | +1.97% | 165,001 | 153,383,277 |
| 2024-06-06 | 9.42 | 9.55 | 9.08 | 9.15 | -3.17% | 172,828 | 159,659,909 |
| 2024-06-05 | 9.67 | 9.68 | 9.4 | 9.45 | -3.08% | 151,904 | 144,770,398 |
| 2024-06-04 | 9.56 | 9.88 | 9.39 | 9.75 | +2.09% | 213,762 | 206,995,586 |
| 2024-06-03 | 9.74 | 9.77 | 9.43 | 9.55 | -1.95% | 141,543 | 135,389,911 |
| 2024-05-31 | 9.89 | 9.95 | 9.73 | 9.74 | -0.81% | 126,320 | 123,886,205 |
| 2024-05-30 | 10.09 | 10.1 | 9.8 | 9.82 | -3.73% | 183,845 | 182,029,751 |
| 2024-05-29 | 10.18 | 10.4 | 10.11 | 10.2 | +0.69% | 178,354 | 182,814,162 |
| 2024-05-28 | 10.56 | 10.66 | 10.08 | 10.13 | -2.78% | 196,826 | 202,282,246 |
| 2024-05-27 | 10.56 | 10.58 | 10.15 | 10.42 | -1.04% | 190,698 | 196,311,588 |
| 2024-05-24 | 10.75 | 10.75 | 10.39 | 10.53 | -2.86% | 211,233 | 223,369,226 |
| 2024-05-23 | 10.85 | 11.18 | 10.6 | 10.84 | -2.69% | 346,341 | 374,158,648 |
| 2024-05-22 | 11.07 | 11.68 | 11.06 | 11.14 | +0.45% | 458,077 | 519,419,652 |
| 2024-05-21 | 11.08 | 11.46 | 10.99 | 11.09 | -1.25% | 315,161 | 353,824,536 |
| 2024-05-20 | 11.55 | 11.8 | 11.14 | 11.23 | -6.73% | 586,683 | 674,694,263 |
| 2024-05-17 | 11.19 | 12.2 | 10.78 | 12.04 | +7.98% | 768,827 | 877,951,101 |
| 2024-05-16 | 10.65 | 11.55 | 10.65 | 11.15 | +3.34% | 589,192 | 658,497,232 |
| 2024-05-15 | 10.42 | 11.44 | 10.4 | 10.79 | +2.08% | 536,899 | 586,076,490 |
| 2024-05-14 | 10.42 | 10.68 | 10.33 | 10.57 | +0.96% | 313,709 | 330,001,141 |
| 2024-05-13 | 10.46 | 10.77 | 10.36 | 10.47 | -1.87% | 440,037 | 462,836,444 |
| 2024-05-10 | 9.84 | 10.67 | 9.8 | 10.67 | +10% | 541,027 | 555,463,435 |
| 2024-05-09 | 9.8 | 9.96 | 9.68 | 9.7 | -0.1% | 238,289 | 233,103,154 |
| 2024-05-08 | 10.01 | 10.03 | 9.7 | 9.71 | -4.15% | 158,062 | 155,243,787 |
| 2024-05-07 | 9.89 | 10.3 | 9.82 | 10.13 | +1.6% | 288,832 | 289,859,919 |
| 2024-05-06 | 10.5 | 10.5 | 9.95 | 9.97 | -0.8% | 342,499 | 350,546,364 |
| 2024-04-30 | 10.14 | 10.29 | 9.9 | 10.05 | -2.33% | 284,496 | 287,131,368 |
| 2024-04-29 | 9.35 | 10.3 | 9.3 | 10.29 | +9.47% | 435,930 | 436,395,948 |
| 2024-04-26 | 9.06 | 9.52 | 8.83 | 9.4 | +4.91% | 258,462 | 238,929,974 |
| 2024-04-25 | 8.8 | 9.13 | 8.77 | 8.96 | +1.47% | 134,683 | 121,036,688 |
| 2024-04-24 | 9 | 9.03 | 8.75 | 8.83 | -1.01% | 110,123 | 97,281,807 |
| 2024-04-23 | 8.9 | 9.13 | 8.88 | 8.92 | -0.45% | 82,759 | 74,456,141 |
| 2024-04-22 | 9 | 9.17 | 8.94 | 8.96 | +0.67% | 103,755 | 93,909,589 |
| 2024-04-19 | 8.95 | 9.29 | 8.89 | 8.9 | -1.66% | 123,117 | 111,221,231 |
| 2024-04-18 | 9.22 | 9.32 | 9.05 | 9.05 | -2.48% | 136,003 | 124,921,349 |
| 2024-04-17 | 8.96 | 9.37 | 8.94 | 9.28 | +1.42% | 196,628 | 182,079,529 |
| 2024-04-16 | 9.07 | 9.41 | 8.6 | 9.15 | +0.66% | 227,147 | 204,057,992 |
| 2024-04-15 | 9.18 | 9.34 | 8.73 | 9.09 | -0.98% | 179,563 | 162,833,136 |
| 2024-04-12 | 9.48 | 9.59 | 9.16 | 9.18 | -3.37% | 145,324 | 135,234,141 |
| 2024-04-11 | 9.3 | 9.68 | 9.28 | 9.5 | 0% | 136,466 | 129,963,557 |
| 2024-04-10 | 9.9 | 9.93 | 9.5 | 9.5 | -4.81% | 180,539 | 173,822,784 |
| 2024-04-09 | 9.78 | 10.14 | 9.66 | 9.98 | +1.63% | 178,376 | 176,671,274 |
| 2024-04-08 | 9.76 | 10.22 | 9.6 | 9.82 | +0.61% | 227,980 | 226,209,569 |
| 2024-04-03 | 10.25 | 10.25 | 9.72 | 9.76 | -5.7% | 324,664 | 322,439,083 |
| 2024-04-02 | 10.51 | 10.84 | 10.29 | 10.35 | -1.43% | 345,188 | 363,908,405 |
| 2024-04-01 | 10.39 | 10.65 | 10.33 | 10.5 | +1.25% | 243,507 | 254,679,990 |
| 2024-03-29 | 10.6 | 10.76 | 10.29 | 10.37 | -4.25% | 305,465 | 320,176,617 |
| 2024-03-28 | 10.92 | 11.31 | 10.65 | 10.83 | -2.87% | 474,714 | 517,148,696 |
| 2024-03-27 | 11.2 | 11.65 | 11.05 | 11.15 | -3.04% | 457,495 | 517,733,591 |
| 2024-03-26 | 10.91 | 11.66 | 10.7 | 11.5 | +4.74% | 673,936 | 760,284,114 |
| 2024-03-25 | 10.39 | 11.48 | 10.1 | 10.98 | +2.52% | 664,304 | 720,503,280 |
| 2024-03-22 | 10.48 | 11.1 | 10.44 | 10.71 | +1.04% | 466,842 | 501,069,732 |
| 2024-03-21 | 10.32 | 11.15 | 10.27 | 10.6 | +3.31% | 511,745 | 548,460,512 |
| 2024-03-20 | 10.18 | 10.38 | 10.04 | 10.26 | +1.68% | 225,472 | 230,652,484 |
| 2024-03-19 | 10.11 | 10.38 | 10.06 | 10.09 | -0.69% | 238,751 | 243,497,240 |
| 2024-03-18 | 10.14 | 10.25 | 10.03 | 10.16 | +0.2% | 222,700 | 225,344,373 |
| 2024-03-15 | 10.21 | 10.35 | 9.99 | 10.14 | -2.12% | 270,356 | 273,745,706 |
| 2024-03-14 | 10.09 | 10.65 | 10.04 | 10.36 | +2.37% | 493,347 | 511,232,560 |
| 2024-03-13 | 10.19 | 10.4 | 10.04 | 10.12 | -2.88% | 469,689 | 477,391,876 |
| 2024-03-12 | 9.4 | 10.42 | 9.4 | 10.42 | +10.03% | 496,067 | 492,610,309 |
| 2024-03-11 | 9.24 | 9.56 | 9.24 | 9.47 | +2.82% | 200,220 | 188,023,165 |
| 2024-03-08 | 9.33 | 9.42 | 9.15 | 9.21 | -1.29% | 155,540 | 144,030,968 |
| 2024-03-07 | 9.63 | 9.8 | 9.31 | 9.33 | -3.12% | 209,486 | 200,093,803 |
| 2024-03-06 | 9.66 | 9.9 | 9.52 | 9.63 | -0.93% | 211,300 | 204,845,445 |
| 2024-03-05 | 9.62 | 9.88 | 9.47 | 9.72 | 0% | 231,117 | 223,204,325 |
| 2024-03-04 | 9.9 | 9.93 | 9.47 | 9.72 | -3.09% | 310,505 | 300,222,168 |
| 2024-03-01 | 10 | 10.16 | 9.82 | 10.03 | +1.31% | 302,145 | 302,741,273 |
| 2024-02-29 | 9.61 | 10.01 | 9.51 | 9.9 | +2.17% | 327,239 | 321,704,360 |
| 2024-02-28 | 10.17 | 10.4 | 9.65 | 9.69 | -4.81% | 442,896 | 448,535,365 |
| 2024-02-27 | 9.83 | 10.34 | 9.7 | 10.18 | +3.98% | 366,611 | 368,001,053 |
| 2024-02-26 | 9.9 | 10.03 | 9.68 | 9.79 | -2.49% | 289,022 | 283,539,547 |
| 2024-02-23 | 9.81 | 10.09 | 9.8 | 10.04 | +1.72% | 273,047 | 271,668,558 |
| 2024-02-22 | 9.72 | 9.94 | 9.57 | 9.87 | +0.61% | 316,340 | 309,001,487 |
| 2024-02-21 | 9.32 | 10.4 | 9.17 | 9.81 | +3.81% | 566,460 | 552,081,303 |
| 2024-02-20 | 9.38 | 9.84 | 9.38 | 9.45 | -0.11% | 429,512 | 411,911,371 |
| 2024-02-19 | 9.19 | 9.67 | 8.71 | 9.46 | +5.46% | 434,268 | 396,642,382 |
| 2024-02-08 | 8.8 | 9.07 | 8.62 | 8.97 | +3.94% | 347,566 | 307,271,460 |
| 2024-02-07 | 8.68 | 9.06 | 8.46 | 8.63 | +0.7% | 401,896 | 353,456,202 |
| 2024-02-06 | 8.21 | 9.12 | 8 | 8.57 | -2.94% | 377,867 | 316,496,849 |
| 2024-02-05 | 9.5 | 9.68 | 8.83 | 8.83 | -9.99% | 454,602 | 414,302,305 |
| 2024-02-02 | 9.24 | 10.18 | 9.17 | 9.81 | +6.05% | 595,404 | 587,969,996 |
| 2024-02-01 | 9.79 | 9.87 | 8.88 | 9.25 | -5.8% | 443,006 | 411,341,389 |
| 2024-01-31 | 10.2 | 10.88 | 9.7 | 9.82 | -7.71% | 562,583 | 577,231,039 |
| 2024-01-30 | 10.58 | 11.2 | 10.11 | 10.64 | +0.66% | 687,815 | 733,334,494 |
| 2024-01-29 | 11 | 11.98 | 10.4 | 10.57 | -3.03% | 914,212 | 1,034,942,320 |
| 2024-01-26 | 10.88 | 10.9 | 10.3 | 10.9 | +9.99% | 251,345 | 270,183,807 |
| 2024-01-25 | 9.22 | 9.91 | 9.11 | 9.91 | +9.99% | 240,661 | 230,930,646 |
| 2024-01-24 | 8.45 | 9.05 | 8.45 | 9.01 | +5.5% | 289,107 | 255,931,231 |
| 2024-01-23 | 8.34 | 8.58 | 8.25 | 8.54 | +2.64% | 117,302 | 98,661,959 |
| 2024-01-22 | 8.9 | 8.9 | 8.2 | 8.32 | -6.52% | 129,314 | 110,958,198 |
| 2024-01-19 | 9.05 | 9.15 | 8.9 | 8.9 | -1.44% | 75,838 | 68,497,264 |
| 2024-01-18 | 9.06 | 9.09 | 8.76 | 9.03 | -0.77% | 123,748 | 110,397,359 |
| 2024-01-17 | 9.35 | 9.38 | 9.1 | 9.1 | -3.19% | 86,184 | 79,420,115 |
| 2024-01-16 | 9.5 | 9.56 | 9.27 | 9.4 | -0.95% | 85,344 | 80,150,038 |
| 2024-01-15 | 9.38 | 9.53 | 9.21 | 9.49 | +0.32% | 100,384 | 94,266,860 |
| 2024-01-12 | 9.44 | 9.69 | 9.42 | 9.46 | -0.42% | 128,795 | 123,014,323 |
| 2024-01-11 | 9.26 | 9.55 | 9.16 | 9.5 | +3.26% | 131,325 | 122,672,599 |
| 2024-01-10 | 9.24 | 9.35 | 9.12 | 9.2 | -1.18% | 75,673 | 69,832,187 |
| 2024-01-09 | 9.32 | 9.5 | 9.25 | 9.31 | -0.85% | 85,902 | 80,219,646 |
| 2024-01-08 | 9.57 | 9.75 | 9.36 | 9.39 | -2.19% | 108,653 | 103,138,060 |
| 2024-01-05 | 9.51 | 9.98 | 9.43 | 9.6 | +0.95% | 162,025 | 156,921,666 |
| 2024-01-04 | 9.71 | 9.72 | 9.49 | 9.51 | -2.16% | 82,706 | 78,939,777 |
| 2024-01-03 | 9.66 | 9.92 | 9.6 | 9.72 | +0.52% | 122,532 | 120,172,452 |
| 2024-01-02 | 9.78 | 9.84 | 9.64 | 9.67 | -1.23% | 84,340 | 81,891,523 |
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：