股票概览
7.51
+0.13%
+0.01
7.47
开盘价
7.67
最高价
7.39
最低价
204,214
成交量
数据更新至: 2025-03-25
技术指标
7.74
MA5 (5日均线)
7.60
MA10 (10日均线)
7.42
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 | 7.47 | 7.67 | 7.39 | 7.51 | +0.13% | 204,214 | 154,407,462 |
| 2025-03-24 | 7.77 | 7.84 | 7.31 | 7.5 | -3.97% | 324,519 | 245,843,821 |
| 2025-03-21 | 7.99 | 8.04 | 7.77 | 7.81 | -2.86% | 398,635 | 313,588,342 |
| 2025-03-20 | 7.92 | 8.41 | 7.83 | 8.04 | +2.81% | 715,118 | 580,690,132 |
| 2025-03-19 | 7.6 | 7.88 | 7.53 | 7.82 | +3.3% | 385,215 | 298,009,808 |
| 2025-03-18 | 7.43 | 7.61 | 7.43 | 7.57 | +1.88% | 208,650 | 156,921,356 |
| 2025-03-17 | 7.45 | 7.55 | 7.41 | 7.43 | +0.13% | 147,518 | 110,437,009 |
| 2025-03-14 | 7.37 | 7.45 | 7.3 | 7.42 | 0% | 133,374 | 98,604,870 |
| 2025-03-13 | 7.48 | 7.49 | 7.26 | 7.42 | -0.67% | 154,077 | 113,570,809 |
| 2025-03-12 | 7.42 | 7.52 | 7.39 | 7.47 | +1.08% | 198,466 | 148,208,247 |
| 2025-03-11 | 7.33 | 7.41 | 7.25 | 7.39 | -0.27% | 132,095 | 97,064,465 |
| 2025-03-10 | 7.31 | 7.46 | 7.27 | 7.41 | +1.93% | 170,210 | 125,337,424 |
| 2025-03-07 | 7.35 | 7.4 | 7.21 | 7.27 | -1.22% | 132,008 | 96,417,504 |
| 2025-03-06 | 7.28 | 7.43 | 7.21 | 7.36 | +1.52% | 164,682 | 120,986,855 |
| 2025-03-05 | 7.13 | 7.27 | 7.1 | 7.25 | +1.26% | 122,528 | 88,156,873 |
| 2025-03-04 | 6.9 | 7.17 | 6.87 | 7.16 | +3.02% | 115,491 | 81,716,613 |
| 2025-03-03 | 6.97 | 7.12 | 6.9 | 6.95 | +0.29% | 118,570 | 83,293,848 |
| 2025-02-28 | 7.24 | 7.26 | 6.91 | 6.93 | -4.68% | 170,525 | 120,280,479 |
| 2025-02-27 | 7.34 | 7.36 | 7.11 | 7.27 | -1.09% | 157,992 | 114,203,591 |
| 2025-02-26 | 7.23 | 7.41 | 7.2 | 7.35 | +1.8% | 165,030 | 120,640,517 |
| 2025-02-25 | 7.22 | 7.33 | 7.18 | 7.22 | -1.5% | 123,799 | 89,787,726 |
| 2025-02-24 | 7.38 | 7.4 | 7.25 | 7.33 | -0.68% | 161,302 | 118,132,911 |
| 2025-02-21 | 7.27 | 7.42 | 7.2 | 7.38 | +1.37% | 196,864 | 144,093,290 |
| 2025-02-20 | 7.19 | 7.3 | 7.15 | 7.28 | +0.55% | 158,379 | 114,478,334 |
| 2025-02-19 | 7.12 | 7.25 | 7.06 | 7.24 | +1.83% | 173,345 | 124,419,172 |
| 2025-02-18 | 7.4 | 7.43 | 7.08 | 7.11 | -3.92% | 255,129 | 184,725,506 |
| 2025-02-17 | 7.21 | 7.53 | 7.19 | 7.4 | +3.35% | 393,601 | 291,342,621 |
| 2025-02-14 | 6.9 | 7.17 | 6.9 | 7.16 | +3.62% | 230,659 | 162,885,688 |
| 2025-02-13 | 7.12 | 7.16 | 6.91 | 6.91 | -2.68% | 119,079 | 83,399,987 |
| 2025-02-12 | 7.08 | 7.13 | 7.05 | 7.1 | 0% | 107,671 | 76,372,422 |
| 2025-02-11 | 7.1 | 7.14 | 7.02 | 7.1 | -0.42% | 93,625 | 66,240,258 |
| 2025-02-10 | 7.11 | 7.15 | 7.05 | 7.13 | +0.42% | 117,176 | 83,221,895 |
| 2025-02-07 | 7.07 | 7.18 | 7.01 | 7.1 | +0.28% | 225,722 | 160,274,542 |
| 2025-02-06 | 6.98 | 7.08 | 6.89 | 7.08 | +2.16% | 147,233 | 102,988,852 |
| 2025-02-05 | 6.88 | 6.98 | 6.81 | 6.93 | +1.76% | 131,785 | 91,080,768 |
| 2025-01-27 | 6.96 | 7.04 | 6.81 | 6.81 | -2.3% | 158,933 | 110,243,001 |
| 2025-01-24 | 6.85 | 6.99 | 6.82 | 6.97 | +1.6% | 155,465 | 107,269,235 |
| 2025-01-23 | 6.88 | 7.02 | 6.82 | 6.86 | +1.03% | 173,040 | 119,593,938 |
| 2025-01-22 | 6.86 | 6.86 | 6.74 | 6.79 | -0.59% | 83,000 | 56,409,628 |
| 2025-01-21 | 6.84 | 6.88 | 6.72 | 6.83 | +0.74% | 108,834 | 73,924,449 |
| 2025-01-20 | 6.69 | 6.83 | 6.67 | 6.78 | +2.26% | 111,509 | 75,502,226 |
| 2025-01-17 | 6.59 | 6.68 | 6.55 | 6.63 | -0.3% | 64,471 | 42,643,040 |
| 2025-01-16 | 6.68 | 6.78 | 6.58 | 6.65 | +0.3% | 81,843 | 54,573,210 |
| 2025-01-15 | 6.7 | 6.75 | 6.61 | 6.63 | -1.49% | 73,648 | 49,026,592 |
| 2025-01-14 | 6.37 | 6.75 | 6.34 | 6.73 | +6.83% | 134,882 | 89,011,692 |
| 2025-01-13 | 6.17 | 6.35 | 6.06 | 6.3 | +0.32% | 80,906 | 50,399,640 |
| 2025-01-10 | 6.52 | 6.61 | 6.28 | 6.28 | -4.12% | 92,618 | 59,874,544 |
| 2025-01-09 | 6.48 | 6.62 | 6.42 | 6.55 | +1.08% | 84,326 | 55,317,642 |
| 2025-01-08 | 6.51 | 6.64 | 6.26 | 6.48 | -1.37% | 109,360 | 70,364,784 |
| 2025-01-07 | 6.44 | 6.57 | 6.35 | 6.57 | +3.14% | 123,558 | 79,571,210 |
| 2025-01-06 | 6.15 | 6.44 | 5.94 | 6.37 | +3.07% | 164,697 | 103,396,699 |
| 2025-01-03 | 6.62 | 6.64 | 6.15 | 6.18 | -6.65% | 144,460 | 91,764,767 |
| 2025-01-02 | 6.75 | 6.9 | 6.53 | 6.62 | -2.22% | 125,244 | 84,132,136 |
| 2024-12-31 | 6.99 | 7.03 | 6.76 | 6.77 | -3.15% | 116,248 | 79,664,886 |
| 2024-12-30 | 7 | 7.09 | 6.78 | 6.99 | -0.71% | 110,226 | 76,770,456 |
| 2024-12-27 | 6.84 | 7.15 | 6.84 | 7.04 | +2.92% | 164,901 | 116,092,747 |
| 2024-12-26 | 6.69 | 6.91 | 6.67 | 6.84 | +1.94% | 102,268 | 69,681,135 |
| 2024-12-25 | 6.87 | 6.92 | 6.58 | 6.71 | -2.75% | 156,323 | 104,644,809 |
| 2024-12-24 | 6.85 | 7.03 | 6.8 | 6.9 | +1.02% | 134,458 | 92,880,126 |
| 2024-12-23 | 7.15 | 7.26 | 6.8 | 6.83 | -5.66% | 204,681 | 143,057,025 |
| 2024-12-20 | 7.22 | 7.39 | 7.18 | 7.24 | +0.42% | 224,947 | 163,524,847 |
| 2024-12-19 | 7.2 | 7.28 | 7.02 | 7.21 | -0.28% | 203,729 | 145,669,238 |
| 2024-12-18 | 7.13 | 7.42 | 6.94 | 7.23 | +1.54% | 228,984 | 164,631,853 |
| 2024-12-17 | 7.4 | 7.47 | 7.04 | 7.12 | -4.17% | 239,861 | 174,135,423 |
| 2024-12-16 | 7.51 | 7.61 | 7.33 | 7.43 | -0.8% | 178,128 | 132,324,879 |
| 2024-12-13 | 7.6 | 7.69 | 7.46 | 7.49 | -2.09% | 199,240 | 150,835,603 |
| 2024-12-12 | 7.65 | 7.69 | 7.48 | 7.65 | -0.65% | 212,346 | 161,436,095 |
| 2024-12-11 | 7.53 | 7.71 | 7.49 | 7.7 | +1.45% | 285,814 | 217,720,412 |
| 2024-12-10 | 7.62 | 7.82 | 7.48 | 7.59 | +2.29% | 426,368 | 326,393,092 |
| 2024-12-09 | 7.31 | 7.64 | 7.31 | 7.42 | +1.5% | 230,806 | 171,703,160 |
| 2024-12-06 | 7.25 | 7.34 | 7.16 | 7.31 | +0.41% | 182,897 | 132,774,997 |
| 2024-12-05 | 7.17 | 7.35 | 7.17 | 7.28 | +0.69% | 167,860 | 122,287,886 |
| 2024-12-04 | 7.37 | 7.43 | 7.15 | 7.23 | -2.56% | 215,653 | 157,349,707 |
| 2024-12-03 | 7.32 | 7.42 | 7.24 | 7.42 | +1.23% | 263,767 | 193,716,526 |
| 2024-12-02 | 7.15 | 7.39 | 7.13 | 7.33 | +2.66% | 273,122 | 198,428,940 |
| 2024-11-29 | 7.08 | 7.24 | 7.01 | 7.14 | -0.14% | 269,015 | 191,690,394 |
| 2024-11-28 | 6.96 | 7.15 | 6.92 | 7.15 | +2.58% | 265,644 | 186,975,370 |
| 2024-11-27 | 6.84 | 6.99 | 6.66 | 6.97 | +0.58% | 189,774 | 128,765,629 |
| 2024-11-26 | 7.06 | 7.14 | 6.9 | 6.93 | -2.81% | 196,005 | 137,134,443 |
| 2024-11-25 | 7.03 | 7.25 | 6.96 | 7.13 | +0.56% | 244,050 | 172,571,171 |
| 2024-11-22 | 7.3 | 7.51 | 7.06 | 7.09 | -4.19% | 390,393 | 282,711,818 |
| 2024-11-21 | 7 | 7.51 | 6.92 | 7.4 | +6.02% | 529,657 | 385,906,891 |
| 2024-11-20 | 6.72 | 7.03 | 6.66 | 6.98 | +3.56% | 307,417 | 212,149,383 |
| 2024-11-19 | 6.48 | 6.75 | 6.46 | 6.74 | +3.53% | 291,457 | 192,191,611 |
| 2024-11-18 | 6.97 | 6.97 | 6.44 | 6.51 | -6.6% | 464,585 | 306,418,211 |
| 2024-11-15 | 6.96 | 7.39 | 6.72 | 6.97 | -6.44% | 814,303 | 574,207,064 |
| 2024-11-14 | 8.46 | 8.46 | 7.35 | 7.45 | +5.67% | 1,071,427 | 862,546,611 |
| 2024-11-13 | 6.84 | 7.06 | 6.8 | 7.05 | +1.15% | 161,065 | 111,747,418 |
| 2024-11-12 | 7.14 | 7.14 | 6.84 | 6.97 | -2.52% | 218,236 | 152,430,712 |
| 2024-11-11 | 7.05 | 7.15 | 6.92 | 7.15 | +0.99% | 314,064 | 221,160,306 |
| 2024-11-08 | 6.88 | 7.16 | 6.79 | 7.08 | +4.12% | 383,966 | 268,860,106 |
| 2024-11-07 | 6.69 | 6.85 | 6.61 | 6.8 | +2.26% | 161,277 | 108,447,761 |
| 2024-11-06 | 6.73 | 6.78 | 6.58 | 6.65 | -1.04% | 150,427 | 100,395,621 |
| 2024-11-05 | 6.62 | 6.74 | 6.56 | 6.72 | +1.97% | 161,138 | 107,289,203 |
| 2024-11-04 | 6.32 | 6.6 | 6.32 | 6.59 | +4.6% | 153,863 | 99,969,480 |
| 2024-11-01 | 6.6 | 6.6 | 6.3 | 6.3 | -4.69% | 154,584 | 99,042,627 |
| 2024-10-31 | 6.6 | 6.69 | 6.56 | 6.61 | -0.3% | 135,188 | 89,549,579 |
| 2024-10-30 | 6.68 | 6.76 | 6.51 | 6.63 | +0.15% | 111,929 | 74,228,814 |
| 2024-10-29 | 6.85 | 6.87 | 6.58 | 6.62 | -3.36% | 180,123 | 120,681,105 |
| 2024-10-28 | 6.65 | 6.97 | 6.58 | 6.85 | +3.32% | 223,124 | 151,259,811 |
| 2024-10-25 | 6.49 | 6.68 | 6.47 | 6.63 | +2.16% | 159,555 | 104,648,595 |
| 2024-10-24 | 6.55 | 6.69 | 6.43 | 6.49 | -2.11% | 179,698 | 116,962,983 |
| 2024-10-23 | 6.75 | 6.92 | 6.58 | 6.63 | +2% | 406,450 | 274,202,690 |
| 2024-10-22 | 6.24 | 6.51 | 6.22 | 6.5 | +3.83% | 214,328 | 136,040,960 |
| 2024-10-21 | 6.14 | 6.31 | 6.11 | 6.26 | +2.45% | 186,954 | 116,207,089 |
| 2024-10-18 | 5.98 | 6.24 | 5.97 | 6.11 | +1.5% | 153,471 | 93,616,524 |
| 2024-10-17 | 6.03 | 6.16 | 6.01 | 6.02 | +0.5% | 107,822 | 65,599,120 |
| 2024-10-16 | 5.93 | 6.05 | 5.89 | 5.99 | +0.17% | 87,049 | 52,153,828 |
| 2024-10-15 | 6.03 | 6.14 | 5.97 | 5.98 | -1.81% | 110,776 | 66,980,498 |
| 2024-10-14 | 5.93 | 6.11 | 5.86 | 6.09 | +2.35% | 134,364 | 80,687,548 |
| 2024-10-11 | 6.17 | 6.22 | 5.86 | 5.95 | -4.03% | 168,062 | 100,837,195 |
| 2024-10-10 | 6.22 | 6.42 | 6.1 | 6.2 | +1.14% | 215,927 | 135,153,909 |
| 2024-10-09 | 6.48 | 6.71 | 6.13 | 6.13 | -9.45% | 301,773 | 193,383,785 |
| 2024-10-08 | 7.22 | 7.22 | 6.28 | 6.77 | +11.72% | 465,215 | 312,398,227 |
| 2024-09-30 | 5.49 | 6.14 | 5.41 | 6.06 | +13.06% | 360,537 | 208,338,488 |
| 2024-09-27 | 5.15 | 5.44 | 5.07 | 5.36 | +4.48% | 218,892 | 114,818,059 |
| 2024-09-26 | 5.03 | 5.14 | 4.98 | 5.13 | +1.79% | 97,668 | 49,366,354 |
| 2024-09-25 | 4.94 | 5.12 | 4.9 | 5.04 | +2.23% | 116,974 | 59,104,926 |
| 2024-09-24 | 4.86 | 4.94 | 4.83 | 4.93 | +2.07% | 68,206 | 33,462,893 |
| 2024-09-23 | 4.89 | 4.9 | 4.81 | 4.83 | -1.23% | 46,382 | 22,490,733 |
| 2024-09-20 | 4.95 | 4.95 | 4.84 | 4.89 | -0.81% | 46,670 | 22,856,846 |
| 2024-09-19 | 4.82 | 4.94 | 4.78 | 4.93 | +2.28% | 72,313 | 35,381,643 |
| 2024-09-18 | 4.8 | 4.84 | 4.71 | 4.82 | +0.63% | 64,631 | 30,835,104 |
| 2024-09-13 | 4.89 | 4.94 | 4.78 | 4.79 | -2.44% | 53,249 | 25,709,484 |
| 2024-09-12 | 4.83 | 4.94 | 4.83 | 4.91 | +1.24% | 56,302 | 27,622,683 |
| 2024-09-11 | 4.83 | 4.91 | 4.82 | 4.85 | 0% | 58,058 | 28,251,033 |
| 2024-09-10 | 4.8 | 4.86 | 4.75 | 4.85 | +0.41% | 64,576 | 31,052,762 |
| 2024-09-09 | 4.8 | 4.87 | 4.75 | 4.83 | 0% | 62,613 | 30,101,183 |
| 2024-09-06 | 4.92 | 4.93 | 4.81 | 4.83 | -1.83% | 65,248 | 31,717,340 |
| 2024-09-05 | 4.9 | 4.95 | 4.87 | 4.92 | +0.82% | 54,769 | 26,938,925 |
| 2024-09-04 | 4.92 | 4.96 | 4.87 | 4.88 | -1.01% | 60,937 | 29,950,537 |
| 2024-09-03 | 4.88 | 4.95 | 4.81 | 4.93 | +1.23% | 66,899 | 32,764,447 |
| 2024-09-02 | 4.89 | 5 | 4.84 | 4.87 | -1.02% | 89,299 | 43,988,095 |
| 2024-08-30 | 4.84 | 4.99 | 4.83 | 4.92 | +0.82% | 136,359 | 67,273,554 |
| 2024-08-29 | 4.68 | 4.9 | 4.68 | 4.88 | +3.17% | 94,364 | 45,575,615 |
| 2024-08-28 | 4.68 | 4.81 | 4.63 | 4.73 | +0.21% | 80,226 | 37,956,790 |
| 2024-08-27 | 4.81 | 4.81 | 4.67 | 4.72 | -2.68% | 73,774 | 34,893,267 |
| 2024-08-26 | 4.72 | 4.86 | 4.7 | 4.85 | +2.97% | 100,609 | 48,392,078 |
| 2024-08-23 | 4.78 | 4.79 | 4.67 | 4.71 | -1.46% | 88,941 | 42,044,546 |
| 2024-08-22 | 4.8 | 4.89 | 4.75 | 4.78 | -0.83% | 104,535 | 50,422,689 |
| 2024-08-21 | 4.71 | 4.95 | 4.71 | 4.82 | +1.26% | 120,258 | 58,153,691 |
| 2024-08-20 | 4.84 | 4.89 | 4.72 | 4.76 | -1.65% | 93,066 | 44,557,893 |
| 2024-08-19 | 4.79 | 4.87 | 4.75 | 4.84 | +0.62% | 119,178 | 57,582,767 |
| 2024-08-16 | 4.83 | 4.88 | 4.76 | 4.81 | +0.21% | 129,658 | 62,356,356 |
| 2024-08-15 | 4.85 | 4.92 | 4.75 | 4.8 | -1.03% | 182,830 | 88,037,207 |
| 2024-08-14 | 4.74 | 4.96 | 4.74 | 4.85 | +2.11% | 225,788 | 109,513,323 |
| 2024-08-13 | 4.69 | 4.91 | 4.66 | 4.75 | +5.09% | 224,682 | 106,817,539 |
| 2024-08-12 | 4.79 | 4.79 | 4.5 | 4.52 | -0.88% | 84,388 | 38,457,321 |
| 2024-08-09 | 4.51 | 4.7 | 4.51 | 4.56 | +0.44% | 74,138 | 34,174,016 |
| 2024-08-08 | 4.58 | 4.6 | 4.47 | 4.54 | -2.16% | 71,866 | 32,599,904 |
| 2024-08-07 | 4.54 | 4.7 | 4.53 | 4.64 | +3.11% | 104,145 | 48,227,651 |
| 2024-08-06 | 4.47 | 4.56 | 4.42 | 4.5 | +2.27% | 41,558 | 18,599,508 |
| 2024-08-05 | 4.5 | 4.58 | 4.4 | 4.4 | -3.08% | 47,476 | 21,316,868 |
| 2024-08-02 | 4.59 | 4.65 | 4.53 | 4.54 | -1.52% | 52,168 | 24,009,831 |
| 2024-08-01 | 4.59 | 4.66 | 4.55 | 4.61 | +0.66% | 49,727 | 22,965,276 |
| 2024-07-31 | 4.5 | 4.61 | 4.45 | 4.58 | +2.23% | 52,741 | 24,066,111 |
| 2024-07-30 | 4.45 | 4.5 | 4.41 | 4.48 | +0.22% | 34,958 | 15,609,534 |
| 2024-07-29 | 4.42 | 4.49 | 4.4 | 4.47 | +1.36% | 53,693 | 23,918,453 |
| 2024-07-26 | 4.36 | 4.42 | 4.32 | 4.41 | +2.56% | 45,431 | 19,925,238 |
| 2024-07-25 | 4.24 | 4.36 | 4.17 | 4.3 | +1.9% | 50,894 | 21,695,799 |
| 2024-07-24 | 4.29 | 4.33 | 4.2 | 4.22 | -2.09% | 44,388 | 18,866,513 |
| 2024-07-23 | 4.4 | 4.43 | 4.31 | 4.31 | -1.6% | 37,625 | 16,454,175 |
| 2024-07-22 | 4.31 | 4.4 | 4.29 | 4.38 | +2.34% | 38,205 | 16,648,519 |
| 2024-07-19 | 4.23 | 4.3 | 4.19 | 4.28 | +1.42% | 35,210 | 14,989,983 |
| 2024-07-18 | 4.26 | 4.27 | 4.1 | 4.22 | -1.4% | 51,214 | 21,367,639 |
| 2024-07-17 | 4.34 | 4.37 | 4.26 | 4.28 | -1.83% | 34,982 | 15,026,573 |
| 2024-07-16 | 4.42 | 4.45 | 4.31 | 4.36 | -1.36% | 38,426 | 16,741,771 |
| 2024-07-15 | 4.5 | 4.52 | 4.39 | 4.42 | -2.64% | 42,542 | 18,872,994 |
| 2024-07-12 | 4.52 | 4.57 | 4.49 | 4.54 | +0.22% | 38,276 | 17,364,959 |
| 2024-07-11 | 4.43 | 4.54 | 4.4 | 4.53 | +4.14% | 57,825 | 25,947,908 |
| 2024-07-10 | 4.42 | 4.45 | 4.34 | 4.35 | -2.03% | 39,874 | 17,469,554 |
| 2024-07-09 | 4.34 | 4.44 | 4.24 | 4.44 | +2.78% | 45,152 | 19,718,182 |
| 2024-07-08 | 4.47 | 4.5 | 4.31 | 4.32 | -3.57% | 43,254 | 18,883,086 |
| 2024-07-05 | 4.43 | 4.49 | 4.34 | 4.48 | +1.59% | 42,811 | 18,964,722 |
| 2024-07-04 | 4.56 | 4.58 | 4.4 | 4.41 | -3.71% | 56,604 | 25,311,324 |
| 2024-07-03 | 4.65 | 4.69 | 4.56 | 4.58 | -2.35% | 58,906 | 27,024,602 |
| 2024-07-02 | 4.58 | 4.8 | 4.53 | 4.69 | +2.63% | 79,418 | 37,024,986 |
| 2024-07-01 | 4.64 | 4.66 | 4.49 | 4.57 | -0.65% | 49,538 | 22,557,785 |
| 2024-06-28 | 4.45 | 4.71 | 4.45 | 4.6 | +3.6% | 85,263 | 39,145,646 |
| 2024-06-27 | 4.46 | 4.54 | 4.37 | 4.44 | -0.89% | 43,294 | 19,349,751 |
| 2024-06-26 | 4.34 | 4.48 | 4.27 | 4.48 | +3.46% | 52,344 | 22,929,467 |
| 2024-06-25 | 4.32 | 4.38 | 4.26 | 4.33 | +1.17% | 49,432 | 21,376,271 |
| 2024-06-24 | 4.48 | 4.48 | 4.25 | 4.28 | -5.1% | 77,308 | 33,569,429 |
| 2024-06-21 | 4.59 | 4.6 | 4.49 | 4.51 | -1.1% | 51,991 | 23,588,529 |
| 2024-06-20 | 4.74 | 4.75 | 4.54 | 4.56 | -3.8% | 68,414 | 31,678,848 |
| 2024-06-19 | 4.87 | 4.87 | 4.73 | 4.74 | -1.86% | 64,520 | 30,797,573 |
| 2024-06-18 | 4.77 | 4.84 | 4.69 | 4.83 | +1.47% | 65,215 | 31,213,394 |
| 2024-06-17 | 4.69 | 4.87 | 4.67 | 4.76 | +0.21% | 86,269 | 41,290,596 |
| 2024-06-14 | 4.67 | 4.86 | 4.61 | 4.75 | +2.15% | 108,462 | 51,763,844 |
| 2024-06-13 | 4.67 | 4.72 | 4.63 | 4.65 | -0.64% | 50,941 | 23,792,348 |
| 2024-06-12 | 4.6 | 4.69 | 4.56 | 4.68 | +1.52% | 56,741 | 26,456,184 |
| 2024-06-11 | 4.56 | 4.63 | 4.4 | 4.61 | +0.88% | 55,994 | 25,520,940 |
| 2024-06-07 | 4.58 | 4.61 | 4.45 | 4.57 | +1.78% | 83,182 | 37,761,987 |
| 2024-06-06 | 4.69 | 4.72 | 4.47 | 4.49 | -4.67% | 124,039 | 56,600,363 |
| 2024-06-05 | 4.95 | 4.95 | 4.7 | 4.71 | -4.27% | 107,586 | 51,442,386 |
| 2024-06-04 | 4.84 | 4.95 | 4.65 | 4.92 | +0.82% | 119,914 | 57,450,342 |
| 2024-06-03 | 5.19 | 5.19 | 4.83 | 4.88 | -5.06% | 156,765 | 77,430,600 |
| 2024-05-31 | 5 | 5.17 | 4.96 | 5.14 | +3.42% | 134,007 | 68,161,382 |
| 2024-05-30 | 5.16 | 5.18 | 4.97 | 4.97 | -3.68% | 122,159 | 61,599,637 |
| 2024-05-29 | 5.25 | 5.25 | 5.1 | 5.16 | -2.64% | 166,022 | 86,009,426 |
| 2024-05-28 | 5.13 | 5.36 | 5.1 | 5.3 | +3.11% | 251,203 | 132,295,480 |
| 2024-05-27 | 5.08 | 5.17 | 4.98 | 5.14 | +2.19% | 142,688 | 72,870,159 |
| 2024-05-24 | 4.92 | 5.11 | 4.91 | 5.03 | +2.03% | 101,934 | 51,499,588 |
| 2024-05-23 | 5.02 | 5.03 | 4.89 | 4.93 | -1.79% | 76,828 | 38,018,741 |
| 2024-05-22 | 4.96 | 5.05 | 4.95 | 5.02 | +0.4% | 68,085 | 34,103,323 |
| 2024-05-21 | 5.1 | 5.11 | 4.96 | 5 | -2.15% | 107,903 | 54,104,724 |
| 2024-05-20 | 5.12 | 5.14 | 5.06 | 5.11 | +0.2% | 93,452 | 47,629,143 |
| 2024-05-17 | 5.09 | 5.15 | 5.02 | 5.1 | +1.19% | 102,207 | 52,073,024 |
| 2024-05-16 | 5.11 | 5.14 | 5.03 | 5.04 | -1.37% | 118,823 | 60,268,010 |
| 2024-05-15 | 5.31 | 5.32 | 5.1 | 5.11 | -4.49% | 214,454 | 111,396,299 |
| 2024-05-14 | 5.18 | 5.45 | 5.17 | 5.35 | +3.48% | 228,558 | 121,833,083 |
| 2024-05-13 | 5.24 | 5.24 | 5.07 | 5.17 | -1.71% | 101,191 | 52,008,625 |
| 2024-05-10 | 5.22 | 5.31 | 5.16 | 5.26 | +0.96% | 127,658 | 67,008,937 |
| 2024-05-09 | 5.15 | 5.24 | 5.12 | 5.21 | +1.76% | 73,603 | 38,331,866 |
| 2024-05-08 | 5.16 | 5.21 | 5.11 | 5.12 | -1.35% | 66,407 | 34,170,159 |
| 2024-05-07 | 5.12 | 5.2 | 5.07 | 5.19 | +1.37% | 80,812 | 41,688,970 |
| 2024-05-06 | 5.15 | 5.2 | 5.07 | 5.12 | +1.99% | 74,776 | 38,244,005 |
| 2024-04-30 | 5.13 | 5.15 | 5 | 5.02 | -1.38% | 68,172 | 34,423,773 |
| 2024-04-29 | 4.91 | 5.09 | 4.87 | 5.09 | +4.09% | 106,906 | 53,586,741 |
| 2024-04-26 | 4.96 | 5.02 | 4.78 | 4.89 | -2.78% | 136,144 | 66,428,665 |
| 2024-04-25 | 5 | 5.1 | 4.96 | 5.03 | +0.2% | 74,600 | 37,626,306 |
| 2024-04-24 | 4.86 | 5.02 | 4.83 | 5.02 | +4.8% | 85,290 | 42,203,070 |
| 2024-04-23 | 4.78 | 4.87 | 4.77 | 4.79 | +0.21% | 74,558 | 35,880,685 |
| 2024-04-22 | 4.87 | 4.89 | 4.66 | 4.78 | -1.65% | 61,018 | 29,223,973 |
| 2024-04-19 | 4.81 | 4.94 | 4.75 | 4.86 | +0.62% | 83,594 | 40,597,056 |
| 2024-04-18 | 4.85 | 4.98 | 4.79 | 4.83 | -1.83% | 103,716 | 50,510,945 |
| 2024-04-17 | 4.59 | 4.93 | 4.59 | 4.92 | +9.58% | 127,454 | 61,544,932 |
| 2024-04-16 | 4.94 | 4.94 | 4.46 | 4.49 | -8.74% | 149,948 | 69,404,593 |
| 2024-04-15 | 5.17 | 5.22 | 4.81 | 4.92 | -5.02% | 146,502 | 72,663,593 |
| 2024-04-12 | 5.25 | 5.33 | 5.16 | 5.18 | -1.52% | 70,086 | 36,726,100 |
| 2024-04-11 | 5.14 | 5.32 | 5.1 | 5.26 | +1.74% | 96,275 | 50,677,810 |
| 2024-04-10 | 5.25 | 5.25 | 5.09 | 5.17 | -1.52% | 81,659 | 42,095,282 |
| 2024-04-09 | 5.16 | 5.27 | 5.15 | 5.25 | +1.74% | 69,863 | 36,445,185 |
| 2024-04-08 | 5.31 | 5.31 | 5.14 | 5.16 | -2.64% | 90,730 | 47,142,058 |
| 2024-04-03 | 5.36 | 5.36 | 5.26 | 5.3 | -1.12% | 86,795 | 45,959,574 |
| 2024-04-02 | 5.37 | 5.4 | 5.3 | 5.36 | -0.56% | 126,002 | 67,485,835 |
| 2024-04-01 | 5.29 | 5.39 | 5.21 | 5.39 | +0.37% | 211,166 | 112,195,665 |
| 2024-03-29 | 5.13 | 5.63 | 5.08 | 5.37 | +5.29% | 222,994 | 120,182,822 |
| 2024-03-28 | 4.99 | 5.18 | 4.91 | 5.1 | +2.62% | 77,283 | 39,355,225 |
| 2024-03-27 | 5.18 | 5.18 | 4.97 | 4.97 | -3.5% | 66,306 | 33,531,961 |
| 2024-03-26 | 5.16 | 5.21 | 5.06 | 5.15 | 0% | 74,227 | 38,155,437 |
| 2024-03-25 | 5.29 | 5.31 | 5.12 | 5.15 | -2.65% | 90,933 | 47,556,304 |
| 2024-03-22 | 5.33 | 5.38 | 5.21 | 5.29 | -1.67% | 96,944 | 51,208,382 |
| 2024-03-21 | 5.42 | 5.45 | 5.29 | 5.38 | -1.47% | 146,655 | 78,675,197 |
| 2024-03-20 | 5.28 | 5.62 | 5.24 | 5.46 | +3.02% | 156,970 | 85,491,313 |
| 2024-03-19 | 5.31 | 5.39 | 5.28 | 5.3 | -0.56% | 81,101 | 43,234,491 |
| 2024-03-18 | 5.19 | 5.34 | 5.18 | 5.33 | +3.29% | 113,850 | 59,916,804 |
| 2024-03-15 | 5.1 | 5.17 | 5.03 | 5.16 | +1.38% | 64,454 | 32,972,718 |
| 2024-03-14 | 5.16 | 5.19 | 5.02 | 5.09 | -1.55% | 79,206 | 40,432,571 |
| 2024-03-13 | 5.15 | 5.21 | 5.12 | 5.17 | 0% | 78,355 | 40,496,632 |
| 2024-03-12 | 5.2 | 5.22 | 5.11 | 5.17 | -0.96% | 88,340 | 45,544,356 |
| 2024-03-11 | 5.09 | 5.23 | 5.08 | 5.22 | +3.98% | 128,725 | 66,319,183 |
| 2024-03-08 | 4.95 | 5.03 | 4.92 | 5.02 | +1.01% | 70,959 | 35,339,874 |
| 2024-03-07 | 4.99 | 5.07 | 4.9 | 4.97 | 0% | 105,782 | 52,921,043 |
| 2024-03-06 | 4.83 | 5.01 | 4.79 | 4.97 | +3.11% | 96,138 | 47,381,513 |
| 2024-03-05 | 4.94 | 4.96 | 4.8 | 4.82 | -2.82% | 93,062 | 45,198,095 |
| 2024-03-04 | 5.01 | 5.06 | 4.86 | 4.96 | -0.4% | 79,942 | 39,463,413 |
| 2024-03-01 | 4.9 | 5.02 | 4.85 | 4.98 | +2.47% | 104,519 | 51,815,405 |
| 2024-02-29 | 4.61 | 4.87 | 4.61 | 4.86 | +3.85% | 108,964 | 52,118,875 |
| 2024-02-28 | 5.14 | 5.2 | 4.68 | 4.68 | -8.59% | 182,839 | 90,464,732 |
| 2024-02-27 | 5.01 | 5.12 | 4.97 | 5.12 | +2.2% | 86,407 | 43,523,859 |
| 2024-02-26 | 4.93 | 5.07 | 4.91 | 5.01 | +2.45% | 121,536 | 60,764,976 |
| 2024-02-23 | 4.78 | 4.91 | 4.73 | 4.89 | +3.6% | 109,925 | 52,932,009 |
| 2024-02-22 | 4.58 | 4.75 | 4.58 | 4.72 | +3.28% | 85,165 | 39,867,417 |
| 2024-02-21 | 4.47 | 4.73 | 4.45 | 4.57 | +0.88% | 98,329 | 45,485,223 |
| 2024-02-20 | 4.5 | 4.55 | 4.4 | 4.53 | +0.67% | 82,090 | 36,849,874 |
| 2024-02-19 | 4.43 | 4.59 | 4.37 | 4.5 | +4.17% | 144,365 | 64,676,447 |
| 2024-02-08 | 3.86 | 4.33 | 3.76 | 4.32 | +12.5% | 156,687 | 63,599,868 |
| 2024-02-07 | 3.96 | 3.99 | 3.8 | 3.84 | -2.29% | 157,555 | 61,488,763 |
| 2024-02-06 | 3.64 | 4.09 | 3.43 | 3.93 | +3.97% | 194,407 | 72,112,716 |
| 2024-02-05 | 4.42 | 4.42 | 3.7 | 3.78 | -14.48% | 207,309 | 81,190,868 |
| 2024-02-02 | 4.71 | 4.82 | 4.22 | 4.42 | -5.96% | 115,701 | 52,219,439 |
| 2024-02-01 | 4.82 | 4.85 | 4.6 | 4.7 | -2.29% | 102,928 | 48,476,683 |
| 2024-01-31 | 5.08 | 5.09 | 4.81 | 4.81 | -5.5% | 108,895 | 53,682,727 |
| 2024-01-30 | 5.21 | 5.27 | 5.07 | 5.09 | -2.68% | 86,677 | 44,775,802 |
| 2024-01-29 | 5.45 | 5.47 | 5.19 | 5.23 | -3.68% | 80,358 | 42,540,283 |
| 2024-01-26 | 5.4 | 5.54 | 5.36 | 5.43 | +0.37% | 77,235 | 42,242,805 |
| 2024-01-25 | 5.25 | 5.42 | 5.16 | 5.41 | +3.84% | 91,409 | 48,341,608 |
| 2024-01-24 | 5.2 | 5.28 | 5.03 | 5.21 | +0.39% | 108,722 | 56,104,632 |
| 2024-01-23 | 5.31 | 5.32 | 5 | 5.19 | -2.63% | 121,425 | 62,498,296 |
| 2024-01-22 | 5.73 | 5.75 | 5.25 | 5.33 | -7.3% | 120,162 | 66,026,999 |
| 2024-01-19 | 5.92 | 5.92 | 5.73 | 5.75 | -2.54% | 71,851 | 41,666,744 |
| 2024-01-18 | 5.96 | 6.05 | 5.72 | 5.9 | -1.99% | 106,536 | 62,531,666 |
| 2024-01-17 | 6.11 | 6.17 | 6 | 6.02 | -1.63% | 75,879 | 46,274,198 |
| 2024-01-16 | 6.08 | 6.23 | 6.01 | 6.12 | +0.66% | 101,798 | 62,132,689 |
| 2024-01-15 | 6.08 | 6.13 | 6.03 | 6.08 | -0.33% | 50,744 | 30,883,693 |
| 2024-01-12 | 6.25 | 6.26 | 6.09 | 6.1 | 0% | 78,898 | 48,631,201 |
| 2024-01-11 | 6.03 | 6.13 | 5.98 | 6.1 | +1.33% | 55,184 | 33,546,971 |
| 2024-01-10 | 6.06 | 6.12 | 5.96 | 6.02 | -0.5% | 51,359 | 31,044,420 |
| 2024-01-09 | 6 | 6.14 | 5.98 | 6.05 | +0.83% | 44,751 | 27,124,718 |
| 2024-01-08 | 6.1 | 6.11 | 6 | 6 | -1.64% | 54,821 | 33,211,994 |
| 2024-01-05 | 6.18 | 6.22 | 6.06 | 6.1 | -1.45% | 47,776 | 29,352,598 |
| 2024-01-04 | 6.22 | 6.23 | 6.16 | 6.19 | -0.16% | 37,089 | 22,931,978 |
| 2024-01-03 | 6.19 | 6.24 | 6.14 | 6.2 | 0% | 54,247 | 33,592,458 |
| 2024-01-02 | 6.09 | 6.24 | 6.09 | 6.2 | +1.47% | 76,722 | 47,454,490 |
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：