股票概览
7.77
-6.61%
-0.55
8.36
开盘价
8.42
最高价
7.65
最低价
522,919
成交量
数据更新至: 2025-03-25
技术指标
8.36
MA5 (5日均线)
8.20
MA10 (10日均线)
8.06
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 | 8.36 | 8.42 | 7.65 | 7.77 | -6.61% | 522,919 | 411,551,635 |
| 2025-03-24 | 8.56 | 8.89 | 8.22 | 8.32 | -5.88% | 725,408 | 615,519,438 |
| 2025-03-21 | 7.98 | 9.38 | 7.91 | 8.84 | +6.38% | 1,292,921 | 1,123,865,799 |
| 2025-03-20 | 8.87 | 9 | 8.25 | 8.31 | -2.69% | 890,699 | 766,529,481 |
| 2025-03-19 | 7.8 | 8.88 | 7.6 | 8.54 | +9.07% | 862,320 | 706,609,112 |
| 2025-03-18 | 7.95 | 8.04 | 7.76 | 7.83 | -1.63% | 270,165 | 212,558,256 |
| 2025-03-17 | 8.06 | 8.11 | 7.92 | 7.96 | -1.36% | 233,304 | 186,356,418 |
| 2025-03-14 | 7.96 | 8.11 | 7.86 | 8.07 | +1% | 250,223 | 200,728,086 |
| 2025-03-13 | 8.29 | 8.33 | 7.89 | 7.99 | -4.54% | 362,751 | 291,475,134 |
| 2025-03-12 | 8.27 | 8.5 | 8.07 | 8.37 | +1.33% | 499,156 | 415,810,909 |
| 2025-03-11 | 7.77 | 8.38 | 7.68 | 8.26 | +4.42% | 479,460 | 391,483,322 |
| 2025-03-10 | 7.88 | 8.15 | 7.83 | 7.91 | -0.88% | 222,162 | 175,888,818 |
| 2025-03-07 | 8.22 | 8.33 | 7.89 | 7.98 | -1.6% | 407,791 | 330,904,305 |
| 2025-03-06 | 7.66 | 8.28 | 7.66 | 8.11 | +6.43% | 476,021 | 380,476,117 |
| 2025-03-05 | 7.69 | 7.73 | 7.49 | 7.62 | +0.66% | 230,075 | 175,186,052 |
| 2025-03-04 | 7.35 | 7.57 | 7.3 | 7.57 | +2.02% | 215,389 | 161,150,809 |
| 2025-03-03 | 7.7 | 7.7 | 7.32 | 7.42 | -3.13% | 336,916 | 252,813,152 |
| 2025-02-28 | 8.1 | 8.2 | 7.65 | 7.66 | -6.93% | 391,753 | 306,841,323 |
| 2025-02-27 | 8.39 | 8.58 | 8.09 | 8.23 | -2.49% | 392,750 | 326,980,473 |
| 2025-02-26 | 8.41 | 8.63 | 8.3 | 8.44 | +0.96% | 379,861 | 319,295,033 |
| 2025-02-25 | 8.51 | 8.56 | 8.34 | 8.36 | -3.58% | 505,153 | 426,699,490 |
| 2025-02-24 | 8.68 | 8.68 | 8.39 | 8.67 | -3.02% | 635,632 | 542,647,384 |
| 2025-02-21 | 8.22 | 9.27 | 8.22 | 8.94 | +8.89% | 1,031,281 | 902,074,872 |
| 2025-02-20 | 8.1 | 8.29 | 8.04 | 8.21 | +1.61% | 478,062 | 390,765,668 |
| 2025-02-19 | 7.73 | 8.17 | 7.6 | 8.08 | +3.99% | 452,031 | 358,691,843 |
| 2025-02-18 | 8.45 | 8.5 | 7.72 | 7.77 | -5.13% | 628,850 | 512,321,019 |
| 2025-02-17 | 8.3 | 8.47 | 8.09 | 8.19 | 0% | 600,889 | 495,867,000 |
| 2025-02-14 | 7.94 | 8.29 | 7.76 | 8.19 | +2.63% | 543,213 | 438,698,433 |
| 2025-02-13 | 8.12 | 8.16 | 7.85 | 7.98 | -1.36% | 434,269 | 347,543,643 |
| 2025-02-12 | 7.89 | 8.15 | 7.87 | 8.09 | +1.63% | 417,338 | 336,073,943 |
| 2025-02-11 | 8.17 | 8.21 | 7.95 | 7.96 | -3.16% | 481,269 | 385,376,306 |
| 2025-02-10 | 7.89 | 8.26 | 7.81 | 8.22 | +6.48% | 744,976 | 605,090,424 |
| 2025-02-07 | 7.54 | 7.86 | 7.51 | 7.72 | +1.31% | 551,640 | 423,144,491 |
| 2025-02-06 | 7.56 | 7.68 | 7.4 | 7.62 | +3.67% | 481,061 | 363,192,314 |
| 2025-02-05 | 7.21 | 7.42 | 7.16 | 7.35 | +4.4% | 426,230 | 311,356,839 |
| 2025-01-27 | 7.22 | 7.47 | 7.04 | 7.04 | -0.14% | 409,756 | 296,135,498 |
| 2025-01-24 | 6.78 | 7.05 | 6.65 | 7.05 | +5.54% | 355,765 | 245,816,330 |
| 2025-01-23 | 7 | 7.13 | 6.68 | 6.68 | -3.33% | 359,855 | 248,737,834 |
| 2025-01-22 | 7.07 | 7.18 | 6.89 | 6.91 | -2.68% | 231,189 | 162,684,660 |
| 2025-01-21 | 7.25 | 7.34 | 7.07 | 7.1 | -1.66% | 259,842 | 185,832,192 |
| 2025-01-20 | 7.22 | 7.37 | 6.93 | 7.22 | +0.98% | 399,998 | 287,131,167 |
| 2025-01-17 | 7.27 | 7.79 | 7.12 | 7.15 | -2.85% | 541,096 | 402,424,586 |
| 2025-01-16 | 7.2 | 7.49 | 7.11 | 7.36 | +2.94% | 469,908 | 344,998,667 |
| 2025-01-15 | 7.04 | 7.44 | 7.01 | 7.15 | +1.42% | 446,591 | 322,156,676 |
| 2025-01-14 | 6.74 | 7.06 | 6.63 | 7.05 | +6.98% | 280,821 | 194,112,584 |
| 2025-01-13 | 6.39 | 6.64 | 6.22 | 6.59 | +0.92% | 190,363 | 122,877,292 |
| 2025-01-10 | 6.91 | 7.03 | 6.5 | 6.53 | -4.95% | 249,445 | 168,263,134 |
| 2025-01-09 | 6.78 | 6.99 | 6.72 | 6.87 | +1.33% | 231,691 | 159,657,434 |
| 2025-01-08 | 6.71 | 6.88 | 6.49 | 6.78 | +0.3% | 296,873 | 198,721,841 |
| 2025-01-07 | 6.38 | 6.78 | 6.37 | 6.76 | +6.29% | 310,412 | 203,667,002 |
| 2025-01-06 | 6.59 | 6.65 | 6.27 | 6.36 | -3.49% | 249,049 | 160,052,905 |
| 2025-01-03 | 7.15 | 7.28 | 6.55 | 6.59 | -7.05% | 355,223 | 240,289,723 |
| 2025-01-02 | 7.2 | 7.36 | 7 | 7.09 | -1.25% | 300,104 | 215,610,403 |
| 2024-12-31 | 7.58 | 7.64 | 7.16 | 7.18 | -5.03% | 310,442 | 229,145,205 |
| 2024-12-30 | 7.34 | 7.72 | 7 | 7.56 | +2.02% | 424,857 | 316,030,792 |
| 2024-12-27 | 7.1 | 7.57 | 7.03 | 7.41 | +4.07% | 461,417 | 340,105,426 |
| 2024-12-26 | 7.1 | 7.24 | 7.06 | 7.12 | +0.42% | 290,502 | 207,254,760 |
| 2024-12-25 | 7.48 | 7.48 | 6.9 | 7.09 | -4.7% | 410,793 | 292,057,279 |
| 2024-12-24 | 7.68 | 7.83 | 7.24 | 7.44 | -3.13% | 529,854 | 392,587,072 |
| 2024-12-23 | 8.54 | 8.55 | 7.66 | 7.68 | -10.07% | 564,091 | 449,864,427 |
| 2024-12-20 | 8.41 | 8.71 | 8.41 | 8.54 | +0.83% | 362,044 | 310,058,104 |
| 2024-12-19 | 8.24 | 8.56 | 8.13 | 8.47 | -0.94% | 411,389 | 343,596,974 |
| 2024-12-18 | 8.53 | 8.78 | 8.18 | 8.55 | +0.35% | 389,655 | 331,220,709 |
| 2024-12-17 | 9.3 | 9.3 | 8.45 | 8.52 | -8.49% | 557,994 | 485,538,007 |
| 2024-12-16 | 9.88 | 9.96 | 9.09 | 9.31 | -5.48% | 795,289 | 747,137,285 |
| 2024-12-13 | 9.71 | 10.49 | 9.64 | 9.85 | -0.61% | 1,325,085 | 1,334,765,754 |
| 2024-12-12 | 9.32 | 10.3 | 9.22 | 9.91 | +6.1% | 1,294,395 | 1,258,920,931 |
| 2024-12-11 | 9.08 | 9.41 | 8.99 | 9.34 | +1.97% | 680,033 | 626,270,940 |
| 2024-12-10 | 9.3 | 9.52 | 9.05 | 9.16 | +2.12% | 778,059 | 721,269,486 |
| 2024-12-09 | 9.19 | 9.25 | 8.8 | 8.97 | -1.54% | 624,915 | 564,373,394 |
| 2024-12-06 | 9.54 | 9.58 | 9.09 | 9.11 | -4% | 877,969 | 811,155,820 |
| 2024-12-05 | 9.48 | 9.73 | 9.36 | 9.49 | +1.17% | 792,676 | 756,685,341 |
| 2024-12-04 | 9.74 | 9.93 | 9.36 | 9.38 | -7.4% | 1,143,272 | 1,101,567,629 |
| 2024-12-03 | 9.61 | 10.58 | 9.4 | 10.13 | +3.79% | 1,703,686 | 1,695,258,471 |
| 2024-12-02 | 9.28 | 10.42 | 9.15 | 9.76 | -2.01% | 1,722,352 | 1,682,272,171 |
| 2024-11-29 | 9.6 | 10.98 | 8.88 | 9.96 | -4.05% | 2,466,336 | 2,385,185,432 |
| 2024-11-28 | 11.02 | 11.33 | 10.2 | 10.38 | +9.96% | 2,922,805 | 3,220,727,627 |
| 2024-11-27 | 7.81 | 9.44 | 7.81 | 9.44 | +19.95% | 1,409,890 | 1,306,437,822 |
| 2024-11-26 | 8.5 | 9.19 | 7.84 | 7.87 | -9.64% | 1,179,280 | 1,005,513,623 |
| 2024-11-25 | 8.35 | 8.77 | 7.68 | 8.71 | +4.69% | 1,251,602 | 1,033,565,333 |
| 2024-11-22 | 8.2 | 9.34 | 8 | 8.32 | -0.24% | 1,569,161 | 1,359,735,905 |
| 2024-11-21 | 8.88 | 9.27 | 8.17 | 8.34 | -3.36% | 1,931,219 | 1,669,525,934 |
| 2024-11-20 | 7.09 | 8.63 | 7 | 8.63 | +20.03% | 1,474,951 | 1,178,364,308 |
| 2024-11-19 | 6.66 | 7.19 | 6.38 | 7.19 | +10.62% | 706,519 | 484,228,974 |
| 2024-11-18 | 6.98 | 7.13 | 6.35 | 6.5 | -7.14% | 486,068 | 319,858,474 |
| 2024-11-15 | 6.95 | 7.45 | 6.93 | 7 | +1.3% | 626,431 | 449,775,368 |
| 2024-11-14 | 7.08 | 7.2 | 6.88 | 6.91 | -4.95% | 458,089 | 322,411,232 |
| 2024-11-13 | 6.92 | 7.49 | 6.86 | 7.27 | +4.76% | 714,471 | 515,679,922 |
| 2024-11-12 | 7.12 | 7.18 | 6.83 | 6.94 | -2.53% | 490,861 | 342,823,621 |
| 2024-11-11 | 6.7 | 7.14 | 6.68 | 7.12 | +6.43% | 511,389 | 356,278,545 |
| 2024-11-08 | 6.77 | 6.93 | 6.65 | 6.69 | -1.18% | 398,336 | 270,825,957 |
| 2024-11-07 | 6.43 | 6.79 | 6.39 | 6.77 | +4.31% | 405,650 | 267,669,436 |
| 2024-11-06 | 6.44 | 6.6 | 6.39 | 6.49 | +0.62% | 325,462 | 211,598,752 |
| 2024-11-05 | 6.19 | 6.48 | 6.18 | 6.45 | +4.2% | 277,647 | 176,813,379 |
| 2024-11-04 | 6.02 | 6.22 | 6.01 | 6.19 | +2.82% | 194,503 | 119,218,438 |
| 2024-11-01 | 6.64 | 6.69 | 5.99 | 6.02 | -9.2% | 445,323 | 277,239,388 |
| 2024-10-31 | 6.48 | 6.75 | 6.41 | 6.63 | +1.84% | 353,422 | 233,819,413 |
| 2024-10-30 | 6.55 | 6.63 | 6.4 | 6.51 | -1.81% | 296,855 | 193,529,338 |
| 2024-10-29 | 6.82 | 6.88 | 6.57 | 6.63 | -1.49% | 418,489 | 281,068,746 |
| 2024-10-28 | 6.63 | 6.81 | 6.61 | 6.73 | -0.44% | 364,028 | 244,324,524 |
| 2024-10-25 | 6.55 | 6.9 | 6.45 | 6.76 | +1.05% | 527,730 | 350,666,499 |
| 2024-10-24 | 6.66 | 6.84 | 6.61 | 6.69 | -1.04% | 228,806 | 153,325,242 |
| 2024-10-23 | 7.06 | 7.09 | 6.71 | 6.76 | -5.59% | 540,164 | 371,197,813 |
| 2024-10-22 | 7.02 | 7.48 | 6.82 | 7.16 | +1.7% | 588,425 | 421,102,121 |
| 2024-10-21 | 6.57 | 7.2 | 6.52 | 7.04 | +5.71% | 626,802 | 433,369,510 |
| 2024-10-18 | 6.54 | 6.79 | 6.38 | 6.66 | +3.74% | 546,810 | 359,699,414 |
| 2024-10-17 | 6.3 | 6.77 | 6.3 | 6.42 | +3.38% | 473,072 | 308,950,432 |
| 2024-10-16 | 6.03 | 6.3 | 5.99 | 6.21 | +0.81% | 273,290 | 169,532,753 |
| 2024-10-15 | 6.25 | 6.51 | 6.14 | 6.16 | -2.22% | 381,704 | 242,628,622 |
| 2024-10-14 | 6.11 | 6.3 | 5.93 | 6.3 | +3.96% | 341,003 | 209,544,339 |
| 2024-10-11 | 6.28 | 6.39 | 5.96 | 6.06 | -5.75% | 343,006 | 210,755,854 |
| 2024-10-10 | 6.47 | 6.84 | 6.39 | 6.43 | 0% | 449,560 | 295,321,260 |
| 2024-10-09 | 7.3 | 7.36 | 6.33 | 6.43 | -17.77% | 826,027 | 575,899,328 |
| 2024-10-08 | 7.93 | 7.93 | 7.01 | 7.82 | +18.31% | 1,152,302 | 862,079,898 |
| 2024-09-30 | 5.9 | 6.66 | 5.66 | 6.61 | +16.99% | 1,119,821 | 690,302,027 |
| 2024-09-27 | 5.43 | 5.79 | 5.31 | 5.65 | +6% | 883,241 | 492,758,558 |
| 2024-09-26 | 5.13 | 5.37 | 5.1 | 5.33 | -0.19% | 805,382 | 422,534,749 |
| 2024-09-25 | 4.89 | 5.82 | 4.89 | 5.34 | +7.44% | 1,128,583 | 585,097,857 |
| 2024-09-24 | 4.58 | 5.47 | 4.53 | 4.97 | +8.99% | 973,316 | 492,427,023 |
| 2024-09-23 | 4.52 | 4.63 | 4.51 | 4.56 | +0.44% | 160,363 | 73,348,980 |
| 2024-09-20 | 4.46 | 4.56 | 4.4 | 4.54 | +1.57% | 164,682 | 74,305,573 |
| 2024-09-19 | 4.28 | 4.5 | 4.24 | 4.47 | +4.68% | 172,783 | 76,199,421 |
| 2024-09-18 | 4.41 | 4.45 | 4.21 | 4.27 | -2.29% | 142,413 | 61,227,010 |
| 2024-09-13 | 4.53 | 4.57 | 4.37 | 4.37 | -3.53% | 157,765 | 69,998,685 |
| 2024-09-12 | 4.55 | 4.62 | 4.51 | 4.53 | -0.44% | 159,666 | 72,787,027 |
| 2024-09-11 | 4.56 | 4.7 | 4.51 | 4.55 | -1.3% | 169,053 | 77,342,281 |
| 2024-09-10 | 4.5 | 4.63 | 4.35 | 4.61 | +2.67% | 187,273 | 84,154,900 |
| 2024-09-09 | 4.44 | 4.57 | 4.43 | 4.49 | -1.1% | 159,812 | 71,726,372 |
| 2024-09-06 | 4.6 | 4.68 | 4.53 | 4.54 | -1.94% | 163,279 | 75,010,256 |
| 2024-09-05 | 4.55 | 4.66 | 4.51 | 4.63 | +2.21% | 229,475 | 105,667,452 |
| 2024-09-04 | 4.62 | 4.66 | 4.52 | 4.53 | -3.21% | 247,860 | 113,270,390 |
| 2024-09-03 | 4.56 | 4.7 | 4.5 | 4.68 | +2.63% | 323,170 | 149,508,930 |
| 2024-09-02 | 4.6 | 4.73 | 4.53 | 4.56 | -1.51% | 369,546 | 170,072,951 |
| 2024-08-30 | 4.25 | 4.75 | 4.25 | 4.63 | +7.18% | 521,865 | 238,649,124 |
| 2024-08-29 | 4.26 | 4.36 | 4.18 | 4.32 | +0.93% | 271,400 | 116,748,750 |
| 2024-08-28 | 4.17 | 4.35 | 4.12 | 4.28 | 0% | 343,593 | 146,166,271 |
| 2024-08-27 | 4.55 | 4.59 | 4.25 | 4.28 | -7.16% | 453,615 | 198,909,445 |
| 2024-08-26 | 4.76 | 4.76 | 4.56 | 4.61 | -4.55% | 488,269 | 225,263,707 |
| 2024-08-23 | 4.89 | 4.95 | 4.62 | 4.83 | -5.29% | 906,634 | 432,784,037 |
| 2024-08-22 | 4.54 | 5.52 | 4.54 | 5.1 | +10.87% | 1,086,482 | 567,852,050 |
| 2024-08-21 | 4.71 | 4.79 | 4.55 | 4.6 | -3.77% | 399,125 | 185,149,550 |
| 2024-08-20 | 4.59 | 5.01 | 4.54 | 4.78 | +3.69% | 591,813 | 282,915,297 |
| 2024-08-19 | 4.6 | 4.7 | 4.54 | 4.61 | -2.33% | 302,566 | 139,866,802 |
| 2024-08-16 | 4.64 | 4.82 | 4.6 | 4.72 | +2.39% | 430,381 | 203,046,267 |
| 2024-08-15 | 4.49 | 4.7 | 4.43 | 4.61 | +3.13% | 480,174 | 220,028,830 |
| 2024-08-14 | 4.26 | 4.52 | 4.2 | 4.47 | +5.67% | 319,824 | 140,475,335 |
| 2024-08-13 | 4.13 | 4.26 | 4.09 | 4.23 | +1.93% | 127,460 | 53,436,737 |
| 2024-08-12 | 4.2 | 4.24 | 4.12 | 4.15 | -1.89% | 125,472 | 52,352,733 |
| 2024-08-09 | 4.32 | 4.38 | 4.22 | 4.23 | -2.31% | 130,461 | 55,955,932 |
| 2024-08-08 | 4.34 | 4.4 | 4.24 | 4.33 | -0.92% | 146,720 | 63,294,307 |
| 2024-08-07 | 4.37 | 4.48 | 4.33 | 4.37 | 0% | 155,372 | 68,405,036 |
| 2024-08-06 | 4.31 | 4.42 | 4.28 | 4.37 | +2.34% | 177,960 | 77,318,206 |
| 2024-08-05 | 4.37 | 4.49 | 4.27 | 4.27 | -2.51% | 180,482 | 79,037,572 |
| 2024-08-02 | 4.45 | 4.51 | 4.38 | 4.38 | -2.45% | 146,805 | 65,252,358 |
| 2024-08-01 | 4.54 | 4.56 | 4.43 | 4.49 | -0.66% | 207,653 | 93,065,874 |
| 2024-07-31 | 4.37 | 4.53 | 4.35 | 4.52 | +3.91% | 206,136 | 91,925,382 |
| 2024-07-30 | 4.3 | 4.42 | 4.23 | 4.35 | +0.46% | 184,795 | 80,443,305 |
| 2024-07-29 | 4.24 | 4.38 | 4.11 | 4.33 | +3.1% | 170,403 | 72,746,434 |
| 2024-07-26 | 4.05 | 4.2 | 4.05 | 4.2 | +3.19% | 127,035 | 52,908,326 |
| 2024-07-25 | 4 | 4.13 | 3.97 | 4.07 | +0.49% | 108,625 | 44,021,219 |
| 2024-07-24 | 4.18 | 4.21 | 4.04 | 4.05 | -3.57% | 140,859 | 57,806,618 |
| 2024-07-23 | 4.21 | 4.32 | 4.18 | 4.2 | -0.24% | 171,769 | 73,217,265 |
| 2024-07-22 | 4.1 | 4.24 | 4.07 | 4.21 | +2.93% | 181,500 | 75,845,155 |
| 2024-07-19 | 4.11 | 4.17 | 4.05 | 4.09 | -0.73% | 141,060 | 58,030,431 |
| 2024-07-18 | 4.14 | 4.17 | 4.03 | 4.12 | -2.14% | 163,119 | 66,681,374 |
| 2024-07-17 | 4.23 | 4.38 | 4.21 | 4.21 | -1.17% | 152,654 | 65,157,875 |
| 2024-07-16 | 4.24 | 4.33 | 4.19 | 4.26 | +0.71% | 170,288 | 72,866,476 |
| 2024-07-15 | 4.36 | 4.36 | 4.21 | 4.23 | -2.98% | 181,027 | 77,001,173 |
| 2024-07-12 | 4.44 | 4.48 | 4.33 | 4.36 | -2.46% | 225,087 | 99,082,234 |
| 2024-07-11 | 4.48 | 4.54 | 4.36 | 4.47 | +0.68% | 342,796 | 152,347,217 |
| 2024-07-10 | 4.3 | 4.68 | 4.22 | 4.44 | +1.83% | 384,827 | 171,170,738 |
| 2024-07-09 | 4.33 | 4.38 | 4.12 | 4.36 | +2.35% | 176,578 | 75,353,197 |
| 2024-07-08 | 4.41 | 4.46 | 4.24 | 4.26 | -4.7% | 148,612 | 64,068,644 |
| 2024-07-05 | 4.31 | 4.5 | 4.25 | 4.47 | +3% | 154,226 | 67,996,606 |
| 2024-07-04 | 4.5 | 4.59 | 4.33 | 4.34 | -4.19% | 166,346 | 73,223,958 |
| 2024-07-03 | 4.57 | 4.64 | 4.52 | 4.53 | -1.95% | 148,375 | 67,924,540 |
| 2024-07-02 | 4.51 | 4.67 | 4.51 | 4.62 | +0.87% | 219,247 | 101,220,884 |
| 2024-07-01 | 4.71 | 4.73 | 4.46 | 4.58 | +3.62% | 270,091 | 123,161,182 |
| 2024-06-28 | 4.42 | 4.53 | 4.39 | 4.42 | -1.12% | 184,664 | 82,439,254 |
| 2024-06-27 | 4.49 | 4.63 | 4.45 | 4.47 | +0.68% | 265,590 | 120,259,986 |
| 2024-06-26 | 4.12 | 4.44 | 4.08 | 4.44 | +6.99% | 231,487 | 99,485,406 |
| 2024-06-25 | 4.14 | 4.3 | 4.1 | 4.15 | -1.19% | 170,403 | 71,325,064 |
| 2024-06-24 | 4.53 | 4.53 | 4.18 | 4.2 | -5.41% | 203,803 | 87,415,216 |
| 2024-06-21 | 4.43 | 4.53 | 4.37 | 4.44 | -1.11% | 178,901 | 79,571,987 |
| 2024-06-20 | 4.63 | 4.67 | 4.47 | 4.49 | -3.23% | 238,735 | 108,404,196 |
| 2024-06-19 | 4.79 | 4.85 | 4.6 | 4.64 | -3.13% | 377,047 | 176,656,963 |
| 2024-06-18 | 5.08 | 5.09 | 4.69 | 4.79 | +7.64% | 519,399 | 249,756,644 |
| 2024-06-17 | 4.44 | 4.52 | 4.4 | 4.45 | +0.23% | 173,291 | 77,191,421 |
| 2024-06-14 | 4.49 | 4.52 | 4.35 | 4.44 | -0.89% | 229,189 | 101,589,392 |
| 2024-06-13 | 4.59 | 4.61 | 4.41 | 4.48 | -0.44% | 274,644 | 123,397,428 |
| 2024-06-12 | 4.2 | 4.53 | 4.2 | 4.5 | +7.14% | 376,043 | 166,357,113 |
| 2024-06-11 | 4.09 | 4.22 | 3.91 | 4.2 | +2.69% | 345,064 | 141,844,565 |
| 2024-06-07 | 3.89 | 4.2 | 3.87 | 4.09 | +8.78% | 502,327 | 204,747,620 |
| 2024-06-06 | 4.01 | 4.28 | 3.7 | 3.76 | -9.4% | 705,556 | 276,389,432 |
| 2024-06-05 | 3.61 | 4.49 | 3.61 | 4.15 | -7.98% | 737,465 | 296,612,385 |
| 2024-06-04 | 4.51 | 4.51 | 4.51 | 4.51 | -20.04% | 65,387 | 29,489,537 |
| 2024-06-03 | 5.88 | 5.88 | 5.6 | 5.64 | -3.09% | 127,940 | 72,914,555 |
| 2024-05-31 | 5.55 | 5.86 | 5.55 | 5.82 | +4.11% | 150,519 | 86,770,287 |
| 2024-05-30 | 5.62 | 5.65 | 5.46 | 5.59 | -0.53% | 95,053 | 53,045,236 |
| 2024-05-29 | 5.7 | 5.81 | 5.57 | 5.62 | -1.75% | 147,646 | 83,739,757 |
| 2024-05-28 | 5.78 | 5.85 | 5.67 | 5.72 | -0.87% | 95,242 | 54,897,222 |
| 2024-05-27 | 5.8 | 5.91 | 5.67 | 5.77 | -0.69% | 113,073 | 64,971,490 |
| 2024-05-24 | 5.96 | 6.04 | 5.78 | 5.81 | -3.01% | 132,462 | 77,987,680 |
| 2024-05-23 | 6.15 | 6.15 | 5.97 | 5.99 | -2.76% | 127,972 | 77,202,571 |
| 2024-05-22 | 6.08 | 6.17 | 6.02 | 6.16 | +1.65% | 118,681 | 72,622,972 |
| 2024-05-21 | 6.18 | 6.22 | 6.05 | 6.06 | -1.3% | 112,249 | 68,526,573 |
| 2024-05-20 | 6.16 | 6.24 | 6.09 | 6.14 | -0.32% | 132,288 | 81,466,045 |
| 2024-05-17 | 6.14 | 6.16 | 5.98 | 6.16 | +0.98% | 143,189 | 87,180,642 |
| 2024-05-16 | 6.01 | 6.18 | 6 | 6.1 | +1.33% | 155,319 | 94,853,459 |
| 2024-05-15 | 6.13 | 6.22 | 6.02 | 6.02 | -2.11% | 169,694 | 103,556,892 |
| 2024-05-14 | 5.93 | 6.24 | 5.86 | 6.15 | +5.13% | 287,775 | 175,396,544 |
| 2024-05-13 | 6.02 | 6.05 | 5.8 | 5.85 | -3.78% | 177,552 | 104,571,853 |
| 2024-05-10 | 6.27 | 6.36 | 6.06 | 6.08 | -3.03% | 194,596 | 119,268,268 |
| 2024-05-09 | 6.3 | 6.37 | 6.26 | 6.27 | +0.32% | 136,357 | 86,068,800 |
| 2024-05-08 | 6.45 | 6.47 | 6.23 | 6.25 | -3.99% | 199,675 | 126,146,658 |
| 2024-05-07 | 6.48 | 6.57 | 6.41 | 6.51 | +1.09% | 167,977 | 108,911,612 |
| 2024-05-06 | 6.48 | 6.62 | 6.41 | 6.44 | 0% | 189,557 | 123,278,157 |
| 2024-04-30 | 6.43 | 6.59 | 6.35 | 6.44 | +0.31% | 236,672 | 153,339,300 |
| 2024-04-29 | 6.19 | 6.45 | 6.17 | 6.42 | +3.22% | 205,004 | 130,755,662 |
| 2024-04-26 | 6.19 | 6.27 | 6.15 | 6.22 | +1.47% | 192,108 | 119,635,929 |
| 2024-04-25 | 6.19 | 6.28 | 6.12 | 6.13 | -1.61% | 156,765 | 97,071,690 |
| 2024-04-24 | 6.03 | 6.24 | 6.01 | 6.23 | +2.98% | 177,384 | 109,270,873 |
| 2024-04-23 | 6.08 | 6.14 | 6.02 | 6.05 | +0.5% | 125,115 | 75,981,614 |
| 2024-04-22 | 5.95 | 6.12 | 5.75 | 6.02 | +1.35% | 178,648 | 106,787,272 |
| 2024-04-19 | 6.02 | 6.09 | 5.87 | 5.94 | -1.98% | 146,353 | 87,214,970 |
| 2024-04-18 | 6.16 | 6.21 | 5.99 | 6.06 | -1.94% | 201,998 | 123,091,317 |
| 2024-04-17 | 5.86 | 6.22 | 5.86 | 6.18 | +7.67% | 210,435 | 128,747,624 |
| 2024-04-16 | 6.19 | 6.24 | 5.67 | 5.74 | -8.01% | 272,459 | 159,488,275 |
| 2024-04-15 | 6.71 | 6.74 | 6.13 | 6.24 | -7.56% | 320,898 | 203,542,237 |
| 2024-04-12 | 6.91 | 6.97 | 6.72 | 6.75 | -1.46% | 130,999 | 89,310,018 |
| 2024-04-11 | 6.82 | 6.98 | 6.78 | 6.85 | +0.44% | 149,803 | 103,655,509 |
| 2024-04-10 | 7.1 | 7.1 | 6.75 | 6.82 | -3.4% | 174,287 | 119,466,752 |
| 2024-04-09 | 7 | 7.08 | 6.94 | 7.06 | +2.02% | 122,021 | 85,792,036 |
| 2024-04-08 | 7.1 | 7.12 | 6.88 | 6.92 | -2.54% | 162,401 | 113,107,092 |
| 2024-04-03 | 7.32 | 7.36 | 7.07 | 7.1 | -3.53% | 197,940 | 141,562,922 |
| 2024-04-02 | 7.52 | 7.55 | 7.3 | 7.36 | -2.9% | 207,718 | 153,470,955 |
| 2024-04-01 | 7.42 | 7.58 | 7.39 | 7.58 | +2.85% | 211,789 | 159,211,857 |
| 2024-03-29 | 7.33 | 7.41 | 7.19 | 7.37 | 0% | 200,689 | 146,551,634 |
| 2024-03-28 | 7.09 | 7.48 | 7.04 | 7.37 | +4.99% | 329,144 | 240,988,551 |
| 2024-03-27 | 7.6 | 7.67 | 7 | 7.02 | -8.24% | 378,513 | 274,794,078 |
| 2024-03-26 | 7.95 | 8.02 | 7.53 | 7.65 | -4.26% | 374,957 | 290,350,239 |
| 2024-03-25 | 8.41 | 8.6 | 7.98 | 7.99 | -5.67% | 421,131 | 348,359,802 |
| 2024-03-22 | 8.54 | 8.62 | 8.24 | 8.47 | -1.51% | 494,663 | 416,790,151 |
| 2024-03-21 | 8.5 | 8.7 | 8.47 | 8.6 | +0.94% | 516,438 | 443,038,371 |
| 2024-03-20 | 8.41 | 8.68 | 8.34 | 8.52 | +1.31% | 556,122 | 472,745,447 |
| 2024-03-19 | 8.42 | 8.75 | 8.41 | 8.41 | -1.52% | 511,880 | 437,494,557 |
| 2024-03-18 | 8.36 | 8.61 | 8.28 | 8.54 | +0.83% | 718,808 | 606,787,417 |
| 2024-03-15 | 8.06 | 8.66 | 7.81 | 8.47 | +5.22% | 841,506 | 700,390,563 |
| 2024-03-14 | 8.08 | 8.51 | 7.86 | 8.05 | -1.35% | 452,110 | 368,069,773 |
| 2024-03-13 | 8.08 | 8.23 | 7.94 | 8.16 | +1.87% | 448,866 | 363,636,695 |
| 2024-03-12 | 8.1 | 8.2 | 7.88 | 8.01 | +1.52% | 364,385 | 292,636,866 |
| 2024-03-11 | 7.62 | 7.9 | 7.62 | 7.89 | +1.81% | 282,758 | 220,332,924 |
| 2024-03-08 | 7.64 | 7.77 | 7.55 | 7.75 | +1.31% | 249,790 | 191,744,106 |
| 2024-03-07 | 7.9 | 8.06 | 7.64 | 7.65 | -4.14% | 390,472 | 305,917,574 |
| 2024-03-06 | 7.92 | 8.16 | 7.89 | 7.98 | -0.13% | 373,081 | 299,322,551 |
| 2024-03-05 | 8.11 | 8.24 | 7.93 | 7.99 | -4.65% | 613,281 | 495,796,096 |
| 2024-03-04 | 7.86 | 8.38 | 7.57 | 8.38 | +6.62% | 672,774 | 539,884,119 |
| 2024-03-01 | 7.61 | 7.88 | 7.58 | 7.86 | +3.29% | 387,840 | 301,272,503 |
| 2024-02-29 | 7.17 | 7.63 | 7.15 | 7.61 | +4.97% | 423,918 | 317,878,651 |
| 2024-02-28 | 8.2 | 8.38 | 7.25 | 7.25 | -10.27% | 724,046 | 569,779,221 |
| 2024-02-27 | 7.71 | 8.09 | 7.67 | 8.08 | +2.93% | 484,834 | 384,459,856 |
| 2024-02-26 | 7.76 | 8.04 | 7.52 | 7.85 | +0.9% | 561,978 | 438,657,810 |
| 2024-02-23 | 7.51 | 7.78 | 7.36 | 7.78 | +4.43% | 550,404 | 419,826,115 |
| 2024-02-22 | 7.26 | 7.54 | 7.26 | 7.45 | +3.04% | 449,964 | 333,856,332 |
| 2024-02-21 | 7.1 | 7.45 | 7.06 | 7.23 | -0.69% | 503,888 | 367,998,167 |
| 2024-02-20 | 7.4 | 7.43 | 7.11 | 7.28 | -4.08% | 611,295 | 444,098,609 |
| 2024-02-19 | 6.77 | 7.64 | 6.75 | 7.59 | +15.17% | 685,552 | 489,334,476 |
| 2024-02-08 | 5.78 | 6.71 | 5.78 | 6.59 | +14.01% | 553,543 | 344,087,506 |
| 2024-02-07 | 5.93 | 6.15 | 5.64 | 5.78 | -2.53% | 435,462 | 257,235,886 |
| 2024-02-06 | 5.61 | 6.2 | 5.22 | 5.93 | +2.07% | 567,382 | 321,931,287 |
| 2024-02-05 | 6.72 | 6.75 | 5.71 | 5.81 | -13.15% | 550,893 | 332,814,526 |
| 2024-02-02 | 7.04 | 7.26 | 6.39 | 6.69 | -4.15% | 468,748 | 320,415,327 |
| 2024-02-01 | 7.27 | 7.38 | 6.88 | 6.98 | -3.59% | 480,022 | 339,268,546 |
| 2024-01-31 | 7.75 | 7.95 | 7.23 | 7.24 | -7.18% | 521,838 | 395,164,074 |
| 2024-01-30 | 8.09 | 8.25 | 7.78 | 7.8 | -4.06% | 367,881 | 293,471,930 |
| 2024-01-29 | 8.81 | 8.86 | 8.12 | 8.13 | -8.75% | 546,766 | 455,135,833 |
| 2024-01-26 | 9.17 | 9.48 | 8.89 | 8.91 | -3.26% | 648,783 | 593,538,234 |
| 2024-01-25 | 8.95 | 9.27 | 8.61 | 9.21 | +0.88% | 678,297 | 615,015,344 |
| 2024-01-24 | 9.3 | 9.46 | 8.87 | 9.13 | -3.89% | 724,533 | 661,814,860 |
| 2024-01-23 | 9.29 | 9.77 | 8.93 | 9.5 | +1.5% | 995,750 | 933,750,569 |
| 2024-01-22 | 10.37 | 10.5 | 9.23 | 9.36 | -6.21% | 1,015,124 | 1,001,651,811 |
| 2024-01-19 | 10.37 | 10.85 | 9.91 | 9.98 | +2.78% | 1,305,689 | 1,340,721,023 |
| 2024-01-18 | 8.6 | 9.71 | 8.36 | 9.71 | +20.02% | 1,100,573 | 1,002,756,882 |
| 2024-01-17 | 8.45 | 8.46 | 8.07 | 8.09 | -5.05% | 337,570 | 277,832,123 |
| 2024-01-16 | 8.37 | 8.53 | 8.16 | 8.52 | +1.31% | 348,082 | 289,582,443 |
| 2024-01-15 | 8.55 | 8.6 | 8.28 | 8.41 | -2.32% | 283,197 | 237,922,362 |
| 2024-01-12 | 8.83 | 8.91 | 8.58 | 8.61 | -3.15% | 286,700 | 248,559,006 |
| 2024-01-11 | 8.65 | 8.95 | 8.56 | 8.89 | +2.89% | 371,302 | 327,720,887 |
| 2024-01-10 | 9.39 | 9.39 | 8.61 | 8.64 | -9.05% | 578,016 | 512,051,541 |
| 2024-01-09 | 9.55 | 9.9 | 9.3 | 9.5 | -0.42% | 375,542 | 361,214,258 |
| 2024-01-08 | 9.9 | 10.03 | 9.48 | 9.54 | -4.5% | 377,426 | 366,517,285 |
| 2024-01-05 | 10.52 | 10.63 | 9.85 | 9.99 | -5.13% | 520,414 | 525,543,923 |
| 2024-01-04 | 11.2 | 11.23 | 10.43 | 10.53 | -7.22% | 566,749 | 603,909,802 |
| 2024-01-03 | 11.26 | 11.79 | 10.95 | 11.35 | +0.44% | 816,827 | 926,973,348 |
| 2024-01-02 | 11.55 | 11.76 | 11.2 | 11.3 | -2.16% | 620,975 | 707,920,312 |
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：