股票概览
8.29
-3.04%
-0.26
8.4
开盘价
8.48
最高价
8.17
最低价
326,819
成交量
数据更新至: 2025-03-25
技术指标
8.61
MA5 (5日均线)
8.91
MA10 (10日均线)
9.17
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 | 8.4 | 8.48 | 8.17 | 8.29 | -3.04% | 326,819 | 269,918,920 |
| 2025-03-24 | 8.4 | 8.65 | 8.13 | 8.55 | +1.42% | 633,653 | 534,901,004 |
| 2025-03-21 | 8.78 | 8.78 | 8.4 | 8.43 | -4.42% | 640,286 | 544,960,145 |
| 2025-03-20 | 8.97 | 9.05 | 8.8 | 8.82 | -1.45% | 649,904 | 578,479,615 |
| 2025-03-19 | 9.06 | 9.06 | 8.92 | 8.95 | -1.97% | 623,384 | 558,618,038 |
| 2025-03-18 | 9.4 | 9.41 | 9.05 | 9.13 | -1.93% | 1,028,877 | 945,481,503 |
| 2025-03-17 | 9.59 | 9.65 | 9.3 | 9.31 | -1.9% | 1,420,459 | 1,340,919,356 |
| 2025-03-14 | 8.94 | 9.74 | 8.94 | 9.49 | +7.11% | 1,747,621 | 1,650,237,395 |
| 2025-03-13 | 9.19 | 9.34 | 8.8 | 8.86 | -4.53% | 1,004,395 | 907,303,088 |
| 2025-03-12 | 9.15 | 9.5 | 9.1 | 9.28 | +1.2% | 1,233,318 | 1,148,433,638 |
| 2025-03-11 | 8.85 | 9.3 | 8.71 | 9.17 | +0.88% | 1,154,718 | 1,043,427,553 |
| 2025-03-10 | 8.65 | 9.53 | 8.55 | 9.09 | +2.36% | 1,323,378 | 1,200,474,666 |
| 2025-03-07 | 9.05 | 9.29 | 8.78 | 8.88 | -2.84% | 1,082,634 | 980,632,929 |
| 2025-03-06 | 8.91 | 9.39 | 8.74 | 9.14 | 0% | 1,321,082 | 1,201,346,690 |
| 2025-03-05 | 8.8 | 9.57 | 8.53 | 9.14 | +0.33% | 1,393,091 | 1,253,036,963 |
| 2025-03-04 | 9.62 | 9.74 | 9.11 | 9.11 | -9.98% | 1,160,810 | 1,078,652,118 |
| 2025-03-03 | 9.86 | 10.99 | 9.42 | 10.12 | -3.34% | 2,005,751 | 1,990,083,520 |
| 2025-02-28 | 10.2 | 10.98 | 10 | 10.47 | +4.8% | 2,620,829 | 2,754,610,564 |
| 2025-02-27 | 9.1 | 9.99 | 8.93 | 9.99 | +10.02% | 1,801,339 | 1,712,855,428 |
| 2025-02-26 | 8.61 | 9.25 | 8.61 | 9.08 | +4.13% | 1,528,850 | 1,374,215,149 |
| 2025-02-25 | 8.41 | 9.18 | 8.35 | 8.72 | +2.71% | 1,353,234 | 1,190,113,042 |
| 2025-02-24 | 8.47 | 8.84 | 8.4 | 8.49 | +0.83% | 1,220,589 | 1,050,815,536 |
| 2025-02-21 | 8.5 | 8.55 | 8.18 | 8.42 | -3.11% | 1,466,568 | 1,222,524,748 |
| 2025-02-20 | 8.24 | 8.93 | 8.16 | 8.69 | +7.02% | 2,011,405 | 1,731,842,358 |
| 2025-02-19 | 7.9 | 8.14 | 7.83 | 8.12 | +1.88% | 627,020 | 501,647,030 |
| 2025-02-18 | 8.46 | 8.53 | 7.93 | 7.97 | -5.79% | 867,026 | 704,431,144 |
| 2025-02-17 | 8.16 | 8.64 | 8.03 | 8.46 | +3.42% | 1,084,446 | 902,955,406 |
| 2025-02-14 | 8.51 | 8.64 | 8.13 | 8.18 | -6.3% | 1,144,580 | 949,829,199 |
| 2025-02-13 | 8.45 | 9.12 | 8.42 | 8.73 | +2.46% | 1,567,101 | 1,381,871,026 |
| 2025-02-12 | 8.3 | 8.62 | 8.23 | 8.52 | +2.65% | 893,637 | 753,700,176 |
| 2025-02-11 | 8.59 | 8.64 | 8.26 | 8.3 | -1.89% | 875,330 | 733,416,376 |
| 2025-02-10 | 8.2 | 8.51 | 8.17 | 8.46 | +3.8% | 1,045,638 | 873,774,923 |
| 2025-02-07 | 8.15 | 8.37 | 7.97 | 8.15 | +0.37% | 1,140,797 | 933,461,451 |
| 2025-02-06 | 7.63 | 8.25 | 7.63 | 8.12 | +3.84% | 1,244,357 | 1,002,125,418 |
| 2025-02-05 | 8.44 | 8.49 | 7.82 | 7.82 | -10.01% | 1,140,151 | 907,363,120 |
| 2025-01-27 | 8.6 | 9.25 | 8.36 | 8.69 | +0.7% | 1,366,398 | 1,205,053,640 |
| 2025-01-24 | 8.47 | 8.86 | 8.08 | 8.63 | +0.94% | 1,216,439 | 1,043,453,356 |
| 2025-01-23 | 9.17 | 9.26 | 8.31 | 8.55 | -6.76% | 1,589,397 | 1,384,107,519 |
| 2025-01-22 | 10 | 10.02 | 9.17 | 9.17 | -10.01% | 1,382,478 | 1,307,010,225 |
| 2025-01-21 | 10 | 10.52 | 9.6 | 10.19 | +1.09% | 1,880,590 | 1,905,445,794 |
| 2025-01-20 | 9.5 | 10.69 | 9.5 | 10.08 | +1.82% | 1,881,330 | 1,919,661,588 |
| 2025-01-17 | 10.15 | 11 | 9.75 | 9.9 | -6.6% | 2,165,070 | 2,220,187,197 |
| 2025-01-16 | 9.55 | 10.6 | 9.38 | 10.6 | +9.96% | 2,547,253 | 2,615,665,427 |
| 2025-01-15 | 9.4 | 9.84 | 9.3 | 9.64 | +1.9% | 1,813,182 | 1,732,119,042 |
| 2025-01-14 | 9.11 | 9.68 | 9 | 9.46 | +3.28% | 1,825,169 | 1,707,410,546 |
| 2025-01-13 | 8.61 | 9.46 | 8.28 | 9.16 | +3.15% | 1,777,667 | 1,577,790,021 |
| 2025-01-10 | 9.56 | 9.61 | 8.88 | 8.88 | -10.03% | 1,489,607 | 1,357,493,782 |
| 2025-01-09 | 10.42 | 10.7 | 9.87 | 9.87 | -10.03% | 2,044,948 | 2,085,316,646 |
| 2025-01-08 | 10 | 11.34 | 9.81 | 10.97 | +4.58% | 2,584,943 | 2,734,255,949 |
| 2025-01-07 | 10.49 | 10.83 | 10.49 | 10.49 | -10.03% | 1,991,988 | 2,097,852,027 |
| 2025-01-06 | 11.9 | 12.59 | 11.66 | 11.66 | -9.96% | 1,524,212 | 1,803,799,437 |
| 2025-01-03 | 14.96 | 15.56 | 12.95 | 12.95 | -10.01% | 2,802,633 | 3,892,369,741 |
| 2025-01-02 | 13.58 | 14.39 | 13.33 | 14.39 | +10.02% | 1,259,194 | 1,775,926,946 |
| 2024-12-31 | 12.49 | 13.08 | 11.7 | 13.08 | +10.01% | 2,487,607 | 3,210,075,506 |
| 2024-12-30 | 11.11 | 11.89 | 11.1 | 11.89 | +9.99% | 2,164,678 | 2,534,235,643 |
| 2024-12-27 | 10.38 | 10.81 | 10.01 | 10.81 | +9.97% | 1,533,158 | 1,628,982,229 |
| 2024-12-26 | 9.83 | 9.83 | 9.8 | 9.83 | +9.96% | 567,032 | 557,390,152 |
| 2024-12-25 | 7.49 | 8.94 | 7.32 | 8.94 | +9.96% | 2,047,011 | 1,653,325,799 |
| 2024-12-24 | 7.8 | 8.58 | 7.09 | 8.13 | +3.17% | 2,427,921 | 1,868,168,879 |
| 2024-12-23 | 7.58 | 9.26 | 7.58 | 7.88 | -6.41% | 2,704,755 | 2,263,160,752 |
| 2024-12-20 | 8.42 | 8.42 | 8.42 | 8.42 | -10.04% | 139,908 | 117,802,536 |
| 2024-12-19 | 8.61 | 9.36 | 8.61 | 9.36 | +9.99% | 2,652,005 | 2,426,978,965 |
| 2024-12-18 | 6.97 | 8.51 | 6.97 | 8.51 | +9.95% | 2,472,976 | 1,817,998,088 |
| 2024-12-17 | 8.61 | 9.39 | 7.74 | 7.74 | -10% | 2,390,438 | 2,039,932,553 |
| 2024-12-16 | 8.73 | 8.73 | 8.6 | 8.6 | +8.31% | 559,034 | 482,190,367 |
| 2024-12-13 | 7.94 | 7.94 | 7.94 | 7.94 | +9.97% | 117,152 | 93,018,553 |
| 2024-12-12 | 7.22 | 7.22 | 7.22 | 7.22 | +10.06% | 128,338 | 92,660,375 |
| 2024-12-11 | 6.56 | 6.56 | 6.56 | 6.56 | +10.07% | 204,914 | 134,423,420 |
| 2024-12-10 | 5.96 | 5.96 | 5.96 | 5.96 | +9.96% | 66,190 | 39,449,246 |
| 2024-12-09 | 5.07 | 5.42 | 5.07 | 5.42 | +9.94% | 476,809 | 254,730,680 |
| 2024-12-06 | 5.21 | 5.28 | 4.88 | 4.93 | -6.63% | 1,073,739 | 538,246,570 |
| 2024-12-05 | 5.1 | 5.8 | 4.75 | 5.28 | 0% | 1,722,675 | 889,647,382 |
| 2024-12-04 | 4.58 | 5.28 | 4.55 | 5.28 | +10% | 1,662,193 | 847,974,255 |
| 2024-12-03 | 4.77 | 5.01 | 4.63 | 4.8 | +5.49% | 1,569,472 | 765,277,470 |
| 2024-12-02 | 4.14 | 4.55 | 4.12 | 4.55 | +9.9% | 691,751 | 305,375,662 |
| 2024-11-29 | 4.11 | 4.23 | 4.08 | 4.14 | +2.48% | 375,975 | 155,633,326 |
| 2024-11-28 | 3.9 | 4.06 | 3.86 | 4.04 | +3.59% | 306,193 | 122,601,870 |
| 2024-11-27 | 3.88 | 3.9 | 3.7 | 3.9 | 0% | 190,638 | 72,516,816 |
| 2024-11-26 | 3.86 | 4.02 | 3.86 | 3.9 | +1.3% | 237,939 | 93,507,269 |
| 2024-11-25 | 3.75 | 3.85 | 3.71 | 3.85 | +2.39% | 146,159 | 55,347,909 |
| 2024-11-22 | 3.89 | 3.92 | 3.75 | 3.76 | -3.59% | 171,853 | 66,103,629 |
| 2024-11-21 | 3.89 | 3.96 | 3.82 | 3.9 | 0% | 167,811 | 65,043,425 |
| 2024-11-20 | 3.79 | 3.99 | 3.77 | 3.9 | +2.63% | 240,061 | 92,552,083 |
| 2024-11-19 | 3.78 | 3.8 | 3.7 | 3.8 | +0.8% | 166,782 | 62,565,504 |
| 2024-11-18 | 3.79 | 3.87 | 3.73 | 3.77 | -0.53% | 235,058 | 89,383,822 |
| 2024-11-15 | 3.93 | 4 | 3.76 | 3.79 | -4.29% | 289,919 | 112,524,074 |
| 2024-11-14 | 4.1 | 4.13 | 3.94 | 3.96 | -4.12% | 255,653 | 102,687,095 |
| 2024-11-13 | 4.17 | 4.25 | 4.05 | 4.13 | -0.72% | 240,365 | 99,416,174 |
| 2024-11-12 | 4.16 | 4.28 | 4.12 | 4.16 | -0.72% | 322,228 | 135,443,694 |
| 2024-11-11 | 4.2 | 4.24 | 4.09 | 4.19 | -2.33% | 380,084 | 157,660,831 |
| 2024-11-08 | 4.47 | 4.49 | 4.25 | 4.29 | -3.38% | 708,507 | 306,086,220 |
| 2024-11-07 | 4.02 | 4.44 | 4.01 | 4.44 | +9.9% | 375,710 | 161,696,231 |
| 2024-11-06 | 4.08 | 4.11 | 3.95 | 4.04 | -0.98% | 337,649 | 136,104,189 |
| 2024-11-05 | 4.1 | 4.14 | 4.05 | 4.08 | -0.49% | 334,042 | 136,481,028 |
| 2024-11-04 | 4.15 | 4.19 | 3.97 | 4.1 | -1.44% | 404,457 | 163,795,674 |
| 2024-11-01 | 4.08 | 4.3 | 3.96 | 4.16 | +0.73% | 711,737 | 297,770,144 |
| 2024-10-31 | 4.02 | 4.14 | 3.94 | 4.13 | +1.72% | 408,119 | 165,190,728 |
| 2024-10-30 | 3.94 | 4.2 | 3.94 | 4.06 | +2.78% | 385,942 | 157,756,798 |
| 2024-10-29 | 4.04 | 4.14 | 3.93 | 3.95 | -2.47% | 412,400 | 165,827,962 |
| 2024-10-28 | 3.81 | 4.07 | 3.8 | 4.05 | +5.19% | 465,519 | 185,465,838 |
| 2024-10-25 | 3.75 | 3.88 | 3.74 | 3.85 | +3.49% | 361,299 | 138,547,304 |
| 2024-10-24 | 3.71 | 3.82 | 3.69 | 3.72 | -0.53% | 219,824 | 82,367,625 |
| 2024-10-23 | 3.7 | 3.86 | 3.69 | 3.74 | +0.54% | 349,398 | 131,242,314 |
| 2024-10-22 | 3.61 | 3.77 | 3.6 | 3.72 | +2.2% | 295,687 | 108,994,060 |
| 2024-10-21 | 3.69 | 3.71 | 3.56 | 3.64 | -0.27% | 254,882 | 92,197,336 |
| 2024-10-18 | 3.57 | 3.73 | 3.51 | 3.65 | +2.53% | 262,883 | 95,509,055 |
| 2024-10-17 | 3.64 | 3.69 | 3.54 | 3.56 | -2.47% | 203,514 | 73,259,596 |
| 2024-10-16 | 3.54 | 3.74 | 3.48 | 3.65 | +1.96% | 386,500 | 141,569,830 |
| 2024-10-15 | 3.53 | 3.71 | 3.46 | 3.58 | +1.13% | 367,649 | 132,660,849 |
| 2024-10-14 | 3.49 | 3.55 | 3.46 | 3.54 | +1.43% | 229,898 | 80,649,548 |
| 2024-10-11 | 3.64 | 3.71 | 3.44 | 3.49 | -6.68% | 351,883 | 125,909,753 |
| 2024-10-10 | 3.49 | 3.85 | 3.37 | 3.74 | +3.89% | 535,424 | 190,486,708 |
| 2024-10-09 | 3.86 | 3.87 | 3.6 | 3.6 | -10% | 367,356 | 134,697,987 |
| 2024-10-08 | 4.37 | 4.37 | 3.81 | 4 | -0.74% | 756,678 | 308,840,269 |
| 2024-09-30 | 3.85 | 4.03 | 3.66 | 4.03 | +8.63% | 588,046 | 227,115,227 |
| 2024-09-27 | 3.66 | 3.78 | 3.6 | 3.71 | +1.64% | 423,806 | 156,287,151 |
| 2024-09-26 | 3.43 | 3.67 | 3.43 | 3.65 | +4.58% | 455,952 | 162,434,863 |
| 2024-09-25 | 3.39 | 3.58 | 3.36 | 3.49 | +2.35% | 555,077 | 192,822,181 |
| 2024-09-24 | 3.39 | 3.5 | 3.29 | 3.41 | +7.23% | 487,035 | 165,051,873 |
| 2024-09-23 | 3.1 | 3.21 | 3.09 | 3.18 | +1.6% | 188,493 | 59,621,494 |
| 2024-09-20 | 3.08 | 3.15 | 3.04 | 3.13 | +1.29% | 231,244 | 71,918,520 |
| 2024-09-19 | 3 | 3.09 | 2.99 | 3.09 | +3% | 178,835 | 54,691,505 |
| 2024-09-18 | 3.01 | 3.02 | 2.89 | 3 | -0.66% | 153,189 | 45,203,958 |
| 2024-09-13 | 2.99 | 3.1 | 2.95 | 3.02 | +1.34% | 191,352 | 57,979,330 |
| 2024-09-12 | 2.96 | 3.01 | 2.96 | 2.98 | +0.68% | 111,893 | 33,334,349 |
| 2024-09-11 | 3.03 | 3.04 | 2.94 | 2.96 | -2.95% | 160,559 | 47,735,109 |
| 2024-09-10 | 3.08 | 3.1 | 3 | 3.05 | -0.33% | 160,969 | 48,980,160 |
| 2024-09-09 | 3.01 | 3.1 | 2.97 | 3.06 | +0.99% | 220,259 | 67,291,249 |
| 2024-09-06 | 3.01 | 3.16 | 3.01 | 3.03 | +0.33% | 274,951 | 84,509,992 |
| 2024-09-05 | 2.99 | 3.05 | 2.99 | 3.02 | +1% | 139,196 | 42,060,811 |
| 2024-09-04 | 3.02 | 3.04 | 2.97 | 2.99 | -1.97% | 182,660 | 54,829,366 |
| 2024-09-03 | 3.13 | 3.14 | 3.02 | 3.05 | -0.65% | 267,047 | 81,612,774 |
| 2024-09-02 | 3.15 | 3.25 | 3.07 | 3.07 | -2.85% | 435,645 | 137,615,446 |
| 2024-08-30 | 3.03 | 3.37 | 2.99 | 3.16 | +0.32% | 671,229 | 210,841,250 |
| 2024-08-29 | 3.16 | 3.36 | 3.02 | 3.15 | +2.61% | 766,961 | 242,608,846 |
| 2024-08-28 | 3.07 | 3.07 | 3.07 | 3.07 | +10.04% | 159,751 | 49,043,560 |
| 2024-08-27 | 2.83 | 2.84 | 2.78 | 2.79 | -1.41% | 63,151 | 17,715,348 |
| 2024-08-26 | 2.79 | 2.84 | 2.75 | 2.83 | +1.43% | 80,646 | 22,606,335 |
| 2024-08-23 | 2.8 | 2.81 | 2.76 | 2.79 | -0.71% | 80,518 | 22,451,145 |
| 2024-08-22 | 2.85 | 2.88 | 2.81 | 2.81 | -1.4% | 91,725 | 26,079,697 |
| 2024-08-21 | 2.83 | 2.88 | 2.83 | 2.85 | 0% | 80,710 | 23,006,267 |
| 2024-08-20 | 2.89 | 2.91 | 2.84 | 2.85 | -1.38% | 117,394 | 33,714,534 |
| 2024-08-19 | 2.9 | 2.92 | 2.87 | 2.89 | -0.34% | 104,380 | 30,247,964 |
| 2024-08-16 | 2.96 | 2.98 | 2.9 | 2.9 | -2.03% | 118,431 | 34,612,088 |
| 2024-08-15 | 2.94 | 2.98 | 2.9 | 2.96 | +0.68% | 152,185 | 44,804,453 |
| 2024-08-14 | 2.95 | 2.97 | 2.92 | 2.94 | 0% | 130,735 | 38,526,706 |
| 2024-08-13 | 2.93 | 2.96 | 2.88 | 2.94 | +0.34% | 155,936 | 45,554,632 |
| 2024-08-12 | 3.05 | 3.1 | 2.91 | 2.93 | -5.79% | 379,893 | 112,861,086 |
| 2024-08-09 | 3.32 | 3.36 | 3.11 | 3.11 | -9.86% | 723,356 | 229,091,145 |
| 2024-08-08 | 3.21 | 3.65 | 3.2 | 3.45 | +3.92% | 967,855 | 336,317,243 |
| 2024-08-07 | 3.15 | 3.43 | 3.05 | 3.32 | +4.08% | 612,966 | 197,748,926 |
| 2024-08-06 | 3.14 | 3.23 | 3.03 | 3.19 | +4.93% | 454,428 | 142,067,203 |
| 2024-08-05 | 3.07 | 3.25 | 3.01 | 3.04 | +0.66% | 392,182 | 122,208,772 |
| 2024-08-02 | 2.9 | 3.18 | 2.87 | 3.02 | +3.07% | 372,615 | 112,320,796 |
| 2024-08-01 | 2.96 | 2.98 | 2.91 | 2.93 | -1.35% | 161,126 | 47,309,140 |
| 2024-07-31 | 2.92 | 2.99 | 2.9 | 2.97 | +3.48% | 212,289 | 62,413,279 |
| 2024-07-30 | 2.84 | 2.9 | 2.82 | 2.87 | +1.06% | 147,105 | 42,044,930 |
| 2024-07-29 | 2.82 | 2.86 | 2.75 | 2.84 | +0.35% | 152,799 | 42,988,207 |
| 2024-07-26 | 2.81 | 2.85 | 2.8 | 2.83 | +1.07% | 129,285 | 36,493,501 |
| 2024-07-25 | 2.84 | 2.85 | 2.76 | 2.8 | -3.11% | 223,721 | 62,730,616 |
| 2024-07-24 | 3.08 | 3.08 | 2.83 | 2.89 | -5.86% | 366,482 | 106,719,142 |
| 2024-07-23 | 3.08 | 3.17 | 3.06 | 3.07 | -2.54% | 234,771 | 72,842,813 |
| 2024-07-22 | 3.3 | 3.34 | 3.15 | 3.15 | -10% | 504,224 | 160,223,347 |
| 2024-07-19 | 3.44 | 3.5 | 3.39 | 3.5 | +1.16% | 157,093 | 54,114,113 |
| 2024-07-18 | 3.38 | 3.49 | 3.28 | 3.46 | +0.87% | 234,214 | 79,958,271 |
| 2024-07-17 | 3.39 | 3.51 | 3.36 | 3.43 | +1.48% | 202,212 | 69,613,494 |
| 2024-07-16 | 3.41 | 3.47 | 3.35 | 3.38 | -0.59% | 123,524 | 42,108,688 |
| 2024-07-15 | 3.48 | 3.49 | 3.38 | 3.4 | -2.3% | 133,387 | 45,546,735 |
| 2024-07-12 | 3.43 | 3.54 | 3.4 | 3.48 | +1.46% | 200,960 | 69,908,877 |
| 2024-07-11 | 3.42 | 3.54 | 3.35 | 3.43 | +2.08% | 201,986 | 69,504,897 |
| 2024-07-10 | 3.25 | 3.49 | 3.18 | 3.36 | +0.6% | 256,113 | 85,280,946 |
| 2024-07-09 | 3.36 | 3.4 | 3.17 | 3.34 | -1.18% | 254,442 | 83,724,297 |
| 2024-07-08 | 3.48 | 3.49 | 3.35 | 3.38 | -3.98% | 217,101 | 73,823,342 |
| 2024-07-05 | 3.45 | 3.59 | 3.38 | 3.52 | +1.73% | 372,846 | 130,940,375 |
| 2024-07-04 | 3.61 | 3.63 | 3.44 | 3.46 | -5.98% | 515,150 | 181,188,843 |
| 2024-07-03 | 3.48 | 3.82 | 3.45 | 3.68 | +6.05% | 635,237 | 237,916,742 |
| 2024-07-02 | 3.39 | 3.58 | 3.38 | 3.47 | +2.66% | 300,235 | 103,782,600 |
| 2024-07-01 | 3.34 | 3.38 | 3.29 | 3.38 | +0.3% | 143,777 | 48,111,443 |
| 2024-06-28 | 3.34 | 3.41 | 3.33 | 3.37 | +0.9% | 171,817 | 57,907,001 |
| 2024-06-27 | 3.43 | 3.47 | 3.34 | 3.34 | -2.34% | 232,587 | 78,846,097 |
| 2024-06-26 | 3.45 | 3.52 | 3.4 | 3.42 | -2.84% | 431,076 | 148,313,656 |
| 2024-06-25 | 3.19 | 3.52 | 3.15 | 3.52 | +10% | 519,510 | 180,127,127 |
| 2024-06-24 | 3.32 | 3.33 | 3.14 | 3.2 | -5.6% | 229,111 | 73,360,048 |
| 2024-06-21 | 3.34 | 3.54 | 3.26 | 3.39 | +1.5% | 286,348 | 97,201,830 |
| 2024-06-20 | 3.41 | 3.61 | 3.31 | 3.34 | -2.05% | 399,787 | 136,986,561 |
| 2024-06-19 | 3.11 | 3.41 | 3.08 | 3.41 | +10% | 350,598 | 114,804,273 |
| 2024-06-18 | 3.07 | 3.12 | 3.06 | 3.1 | +0.32% | 86,107 | 26,691,007 |
| 2024-06-17 | 3.21 | 3.21 | 3.07 | 3.09 | -4.63% | 166,635 | 51,916,560 |
| 2024-06-14 | 3.29 | 3.31 | 3.18 | 3.24 | -2.99% | 258,196 | 83,102,449 |
| 2024-06-13 | 3.21 | 3.52 | 3.19 | 3.34 | +4.38% | 392,943 | 133,817,557 |
| 2024-06-12 | 3.15 | 3.21 | 3.12 | 3.2 | +1.27% | 72,328 | 22,981,559 |
| 2024-06-11 | 3.2 | 3.24 | 3.12 | 3.16 | -2.47% | 112,556 | 35,591,260 |
| 2024-06-07 | 3.18 | 3.26 | 3.14 | 3.24 | +4.52% | 182,382 | 58,396,723 |
| 2024-06-06 | 3.25 | 3.48 | 3.08 | 3.1 | -4.62% | 209,758 | 67,872,734 |
| 2024-06-05 | 3.36 | 3.4 | 3.24 | 3.25 | -2.69% | 98,199 | 32,545,269 |
| 2024-06-04 | 3.38 | 3.39 | 3.27 | 3.34 | -0.89% | 78,977 | 26,178,064 |
| 2024-06-03 | 3.5 | 3.52 | 3.33 | 3.37 | -3.71% | 91,901 | 31,200,097 |
| 2024-05-31 | 3.47 | 3.56 | 3.46 | 3.5 | +1.16% | 51,540 | 18,012,155 |
| 2024-05-30 | 3.51 | 3.53 | 3.43 | 3.46 | -1.7% | 72,934 | 25,351,202 |
| 2024-05-29 | 3.5 | 3.55 | 3.46 | 3.52 | +0.57% | 55,221 | 19,436,056 |
| 2024-05-28 | 3.55 | 3.57 | 3.48 | 3.5 | -1.41% | 54,818 | 19,258,571 |
| 2024-05-27 | 3.59 | 3.6 | 3.52 | 3.55 | -0.56% | 55,847 | 19,826,088 |
| 2024-05-24 | 3.59 | 3.64 | 3.55 | 3.57 | -0.56% | 72,601 | 26,085,844 |
| 2024-05-23 | 3.71 | 3.71 | 3.59 | 3.59 | -3.49% | 85,637 | 31,082,915 |
| 2024-05-22 | 3.72 | 3.78 | 3.71 | 3.72 | 0% | 60,363 | 22,583,719 |
| 2024-05-21 | 3.73 | 3.74 | 3.67 | 3.72 | -0.53% | 82,497 | 30,513,068 |
| 2024-05-20 | 3.71 | 3.77 | 3.68 | 3.74 | +0.27% | 91,538 | 34,254,029 |
| 2024-05-17 | 3.76 | 3.8 | 3.7 | 3.73 | -1.06% | 100,866 | 37,734,977 |
| 2024-05-16 | 3.73 | 3.85 | 3.72 | 3.77 | +0.8% | 145,596 | 55,036,822 |
| 2024-05-15 | 3.82 | 3.82 | 3.71 | 3.74 | -0.27% | 72,871 | 27,301,241 |
| 2024-05-14 | 3.75 | 3.77 | 3.7 | 3.75 | +1.35% | 79,804 | 29,849,722 |
| 2024-05-13 | 3.77 | 3.79 | 3.66 | 3.7 | -2.89% | 96,590 | 35,881,576 |
| 2024-05-10 | 3.81 | 3.87 | 3.73 | 3.81 | +1.6% | 116,643 | 44,366,168 |
| 2024-05-09 | 3.68 | 3.76 | 3.68 | 3.75 | +1.35% | 92,544 | 34,553,979 |
| 2024-05-08 | 3.75 | 3.8 | 3.68 | 3.7 | +0.27% | 120,822 | 45,135,175 |
| 2024-05-07 | 3.69 | 3.71 | 3.63 | 3.69 | 0% | 98,599 | 36,222,678 |
| 2024-05-06 | 3.67 | 3.79 | 3.66 | 3.69 | +1.1% | 142,451 | 52,854,848 |
| 2024-04-30 | 3.69 | 3.73 | 3.58 | 3.65 | +1.67% | 290,799 | 106,191,577 |
| 2024-04-29 | 3.26 | 3.59 | 3.25 | 3.59 | +10.12% | 219,639 | 76,673,456 |
| 2024-04-26 | 3.19 | 3.28 | 3.16 | 3.26 | +2.52% | 127,080 | 40,972,245 |
| 2024-04-25 | 3.18 | 3.23 | 3.14 | 3.18 | -0.31% | 84,003 | 26,810,525 |
| 2024-04-24 | 3.17 | 3.2 | 3.15 | 3.19 | +0.31% | 82,486 | 26,203,179 |
| 2024-04-23 | 3.15 | 3.21 | 3.13 | 3.18 | +0.95% | 87,771 | 27,838,177 |
| 2024-04-22 | 3.12 | 3.18 | 3.04 | 3.15 | +0.64% | 117,684 | 36,597,137 |
| 2024-04-19 | 3.19 | 3.25 | 3.12 | 3.13 | -2.19% | 131,669 | 41,667,217 |
| 2024-04-18 | 3.3 | 3.31 | 3.17 | 3.2 | -3.32% | 175,033 | 56,464,178 |
| 2024-04-17 | 3.18 | 3.33 | 3.16 | 3.31 | +3.76% | 175,622 | 57,571,260 |
| 2024-04-16 | 3.42 | 3.42 | 3.19 | 3.19 | -9.89% | 217,268 | 70,013,068 |
| 2024-04-15 | 3.74 | 3.77 | 3.54 | 3.54 | -9.92% | 224,228 | 80,575,298 |
| 2024-04-12 | 3.97 | 4.06 | 3.9 | 3.93 | -0.51% | 133,300 | 52,914,570 |
| 2024-04-11 | 3.92 | 4.02 | 3.87 | 3.95 | +0.51% | 148,348 | 58,661,881 |
| 2024-04-10 | 4 | 4.03 | 3.88 | 3.93 | -2.24% | 182,244 | 71,782,999 |
| 2024-04-09 | 3.88 | 4.05 | 3.86 | 4.02 | +3.88% | 225,151 | 89,762,182 |
| 2024-04-08 | 3.96 | 3.99 | 3.85 | 3.87 | -3.01% | 211,639 | 82,518,187 |
| 2024-04-03 | 3.75 | 4.05 | 3.7 | 3.99 | +5.84% | 378,451 | 147,963,253 |
| 2024-04-02 | 3.82 | 3.87 | 3.76 | 3.77 | -1.57% | 153,091 | 58,263,843 |
| 2024-04-01 | 3.75 | 3.93 | 3.74 | 3.83 | +4.08% | 159,600 | 60,951,239 |
| 2024-03-29 | 3.63 | 3.69 | 3.62 | 3.68 | +1.66% | 92,472 | 33,759,736 |
| 2024-03-28 | 3.6 | 3.69 | 3.57 | 3.62 | +0.28% | 120,971 | 43,928,896 |
| 2024-03-27 | 3.73 | 3.73 | 3.59 | 3.61 | -2.96% | 117,161 | 42,843,938 |
| 2024-03-26 | 3.73 | 3.79 | 3.65 | 3.72 | -0.53% | 141,583 | 52,615,999 |
| 2024-03-25 | 3.9 | 3.91 | 3.73 | 3.74 | -4.83% | 191,982 | 73,128,151 |
| 2024-03-22 | 3.87 | 3.95 | 3.83 | 3.93 | +1.81% | 236,812 | 92,324,040 |
| 2024-03-21 | 3.78 | 3.87 | 3.78 | 3.86 | +2.93% | 200,449 | 76,678,788 |
| 2024-03-20 | 3.72 | 3.78 | 3.68 | 3.75 | +0.54% | 148,669 | 55,658,588 |
| 2024-03-19 | 3.8 | 3.82 | 3.71 | 3.73 | -2.1% | 197,894 | 74,295,656 |
| 2024-03-18 | 3.68 | 3.87 | 3.65 | 3.81 | +3.53% | 282,340 | 105,504,098 |
| 2024-03-15 | 3.59 | 3.69 | 3.54 | 3.68 | +2.51% | 271,576 | 98,940,972 |
| 2024-03-14 | 3.5 | 3.65 | 3.5 | 3.59 | +2.28% | 309,503 | 111,225,569 |
| 2024-03-13 | 3.54 | 3.55 | 3.45 | 3.51 | -0.57% | 205,742 | 71,934,331 |
| 2024-03-12 | 3.4 | 3.55 | 3.39 | 3.53 | +3.82% | 288,364 | 100,454,596 |
| 2024-03-11 | 3.39 | 3.49 | 3.36 | 3.4 | +1.8% | 242,963 | 82,653,882 |
| 2024-03-08 | 3.32 | 3.36 | 3.23 | 3.34 | +0.3% | 180,342 | 59,161,727 |
| 2024-03-07 | 3.27 | 3.48 | 3.26 | 3.33 | +1.83% | 230,951 | 77,445,943 |
| 2024-03-06 | 3.24 | 3.31 | 3.23 | 3.27 | +1.24% | 116,099 | 37,913,859 |
| 2024-03-05 | 3.33 | 3.35 | 3.23 | 3.23 | -3.87% | 152,264 | 49,846,284 |
| 2024-03-04 | 3.39 | 3.4 | 3.29 | 3.36 | -0.3% | 136,585 | 45,597,595 |
| 2024-03-01 | 3.36 | 3.41 | 3.31 | 3.37 | 0% | 184,942 | 62,014,834 |
| 2024-02-29 | 3.23 | 3.4 | 3.2 | 3.37 | +2.43% | 227,270 | 75,630,398 |
| 2024-02-28 | 3.58 | 3.65 | 3.27 | 3.29 | -8.36% | 360,559 | 125,714,467 |
| 2024-02-27 | 3.45 | 3.63 | 3.42 | 3.59 | +3.46% | 248,043 | 88,223,122 |
| 2024-02-26 | 3.44 | 3.56 | 3.35 | 3.47 | +0.87% | 260,922 | 90,068,931 |
| 2024-02-23 | 3.3 | 3.45 | 3.27 | 3.44 | +4.88% | 295,551 | 99,329,625 |
| 2024-02-22 | 3.15 | 3.29 | 3.13 | 3.28 | +3.47% | 266,688 | 86,373,855 |
| 2024-02-21 | 3.05 | 3.27 | 3.04 | 3.17 | +2.92% | 336,371 | 106,854,636 |
| 2024-02-20 | 3.02 | 3.09 | 2.95 | 3.08 | +1.32% | 261,384 | 79,333,870 |
| 2024-02-19 | 2.98 | 3.06 | 2.91 | 3.04 | +2.7% | 342,611 | 103,257,072 |
| 2024-02-08 | 2.77 | 2.98 | 2.71 | 2.96 | +3.86% | 383,458 | 109,995,254 |
| 2024-02-07 | 3.1 | 3.11 | 2.8 | 2.85 | -8.36% | 512,619 | 149,011,599 |
| 2024-02-06 | 3.1 | 3.28 | 3.1 | 3.11 | -9.59% | 527,643 | 165,320,753 |
| 2024-02-05 | 3.84 | 3.89 | 3.44 | 3.44 | -9.95% | 332,315 | 117,813,892 |
| 2024-02-02 | 3.82 | 3.82 | 3.64 | 3.82 | +10.09% | 284,422 | 108,328,270 |
| 2024-02-01 | 3.52 | 3.56 | 3.41 | 3.47 | -2.25% | 206,822 | 72,401,756 |
| 2024-01-31 | 3.77 | 3.81 | 3.53 | 3.55 | -5.84% | 197,917 | 72,242,574 |
| 2024-01-30 | 3.92 | 3.92 | 3.77 | 3.77 | -5.04% | 183,147 | 70,470,280 |
| 2024-01-29 | 4.09 | 4.12 | 3.95 | 3.97 | -2.93% | 154,638 | 62,207,221 |
| 2024-01-26 | 4.07 | 4.16 | 4.02 | 4.09 | +0.99% | 187,429 | 76,998,537 |
| 2024-01-25 | 3.86 | 4.05 | 3.86 | 4.05 | +4.92% | 200,519 | 79,525,740 |
| 2024-01-24 | 3.7 | 3.88 | 3.7 | 3.86 | +4.04% | 242,181 | 92,230,085 |
| 2024-01-23 | 3.74 | 3.78 | 3.65 | 3.71 | -1.07% | 243,589 | 89,830,272 |
| 2024-01-22 | 4.07 | 4.08 | 3.75 | 3.75 | -8.09% | 227,782 | 89,000,756 |
| 2024-01-19 | 4.13 | 4.17 | 4.04 | 4.08 | -1.69% | 221,560 | 90,783,212 |
| 2024-01-18 | 4.27 | 4.29 | 4.01 | 4.15 | -3.26% | 338,516 | 139,162,108 |
| 2024-01-17 | 4.42 | 4.47 | 4.29 | 4.29 | -3.38% | 235,959 | 102,761,580 |
| 2024-01-16 | 4.54 | 4.54 | 4.38 | 4.44 | -1.77% | 227,115 | 100,752,205 |
| 2024-01-15 | 4.42 | 4.58 | 4.41 | 4.52 | +1.12% | 200,303 | 90,623,707 |
| 2024-01-12 | 4.5 | 4.62 | 4.45 | 4.47 | -1.54% | 288,579 | 130,694,131 |
| 2024-01-11 | 4.47 | 4.66 | 4.47 | 4.54 | +1.11% | 447,462 | 204,487,253 |
| 2024-01-10 | 4.42 | 4.62 | 4.36 | 4.49 | +1.13% | 382,740 | 171,581,602 |
| 2024-01-09 | 4.34 | 4.46 | 4.33 | 4.44 | +2.3% | 159,234 | 70,257,448 |
| 2024-01-08 | 4.38 | 4.43 | 4.33 | 4.34 | -1.14% | 144,658 | 63,442,759 |
| 2024-01-05 | 4.45 | 4.48 | 4.37 | 4.39 | -1.13% | 207,104 | 91,730,957 |
| 2024-01-04 | 4.46 | 4.47 | 4.41 | 4.44 | -0.45% | 155,427 | 69,090,666 |
| 2024-01-03 | 4.43 | 4.49 | 4.41 | 4.46 | +0.9% | 206,378 | 91,794,944 |
| 2024-01-02 | 4.35 | 4.47 | 4.35 | 4.42 | +1.14% | 236,905 | 104,525,170 |
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：