股票概览
7.88
-1.13%
-0.09
7.99
开盘价
8.01
最高价
7.82
最低价
169,954
成交量
数据更新至: 2025-03-25
技术指标
8.13
MA5 (5日均线)
8.38
MA10 (10日均线)
8.55
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 | 7.99 | 8.01 | 7.82 | 7.88 | -1.13% | 169,954 | 134,530,144 |
| 2025-03-24 | 8.05 | 8.12 | 7.74 | 7.97 | -1.24% | 385,416 | 305,316,617 |
| 2025-03-21 | 8.31 | 8.38 | 8.01 | 8.07 | -3.47% | 511,602 | 417,369,325 |
| 2025-03-20 | 8.37 | 8.45 | 8.33 | 8.36 | -0.36% | 288,574 | 242,353,680 |
| 2025-03-19 | 8.48 | 8.48 | 8.32 | 8.39 | -1.41% | 451,974 | 379,246,119 |
| 2025-03-18 | 8.59 | 8.66 | 8.47 | 8.51 | -0.7% | 435,326 | 372,063,129 |
| 2025-03-17 | 8.61 | 8.77 | 8.55 | 8.57 | -0.46% | 481,544 | 415,663,367 |
| 2025-03-14 | 8.46 | 8.62 | 8.34 | 8.61 | +1.18% | 572,383 | 486,969,771 |
| 2025-03-13 | 8.81 | 8.87 | 8.37 | 8.51 | -4.27% | 1,048,971 | 897,693,379 |
| 2025-03-12 | 8.69 | 9.3 | 8.69 | 8.89 | +5.08% | 1,716,084 | 1,547,375,597 |
| 2025-03-11 | 8.27 | 8.6 | 8.24 | 8.46 | -0.12% | 447,294 | 375,717,238 |
| 2025-03-10 | 8.55 | 8.64 | 8.41 | 8.47 | -0.94% | 502,518 | 426,230,675 |
| 2025-03-07 | 8.9 | 8.93 | 8.52 | 8.55 | -5.11% | 1,068,242 | 931,249,583 |
| 2025-03-06 | 8.9 | 9.12 | 8.82 | 9.01 | +1.69% | 1,191,690 | 1,073,318,195 |
| 2025-03-05 | 8.9 | 9.05 | 8.63 | 8.86 | -0.89% | 850,705 | 749,326,592 |
| 2025-03-04 | 8.84 | 9.15 | 8.76 | 8.94 | +0.11% | 1,124,810 | 1,001,778,238 |
| 2025-03-03 | 8.4 | 8.99 | 8.14 | 8.93 | +4.81% | 1,227,156 | 1,063,087,653 |
| 2025-02-28 | 8.72 | 9.07 | 8.5 | 8.52 | -1.39% | 1,474,231 | 1,303,157,562 |
| 2025-02-27 | 8.8 | 8.88 | 8.4 | 8.64 | -2.04% | 776,405 | 668,673,542 |
| 2025-02-26 | 8.67 | 8.88 | 8.56 | 8.82 | +1.38% | 868,658 | 758,089,396 |
| 2025-02-25 | 8.55 | 8.87 | 8.51 | 8.7 | -0.8% | 651,000 | 566,958,980 |
| 2025-02-24 | 8.76 | 8.88 | 8.67 | 8.77 | -1.02% | 793,214 | 694,566,410 |
| 2025-02-21 | 8.8 | 8.97 | 8.61 | 8.86 | +1.26% | 1,114,302 | 982,514,383 |
| 2025-02-20 | 8.59 | 8.92 | 8.56 | 8.75 | +2.34% | 1,334,398 | 1,171,403,582 |
| 2025-02-19 | 7.95 | 8.58 | 7.94 | 8.55 | +7.55% | 1,054,903 | 878,671,775 |
| 2025-02-18 | 8.3 | 8.38 | 7.92 | 7.95 | -5.13% | 646,373 | 524,875,643 |
| 2025-02-17 | 8.38 | 8.49 | 8.28 | 8.38 | +0.12% | 486,206 | 407,110,598 |
| 2025-02-14 | 8.38 | 8.47 | 8.28 | 8.37 | -0.24% | 489,317 | 409,234,552 |
| 2025-02-13 | 8.63 | 8.64 | 8.38 | 8.39 | -3.56% | 684,601 | 579,531,218 |
| 2025-02-12 | 8.52 | 8.7 | 8.48 | 8.7 | +2.23% | 868,364 | 746,888,220 |
| 2025-02-11 | 8.5 | 8.64 | 8.32 | 8.51 | -0.12% | 705,458 | 596,979,436 |
| 2025-02-10 | 8.43 | 8.54 | 8.34 | 8.52 | +0.71% | 678,053 | 572,987,852 |
| 2025-02-07 | 8.4 | 8.67 | 8.31 | 8.46 | +2.3% | 1,064,722 | 904,938,863 |
| 2025-02-06 | 7.8 | 8.3 | 7.75 | 8.27 | +5.48% | 781,110 | 631,302,466 |
| 2025-02-05 | 7.74 | 7.92 | 7.73 | 7.84 | +1.95% | 344,655 | 269,872,338 |
| 2025-01-27 | 7.87 | 7.95 | 7.67 | 7.69 | -1.79% | 352,952 | 273,766,148 |
| 2025-01-24 | 7.58 | 7.92 | 7.54 | 7.83 | +2.35% | 549,761 | 425,141,107 |
| 2025-01-23 | 7.74 | 7.95 | 7.62 | 7.65 | +0.92% | 599,818 | 468,769,886 |
| 2025-01-22 | 7.55 | 7.74 | 7.51 | 7.58 | -0.79% | 352,577 | 268,991,106 |
| 2025-01-21 | 7.78 | 7.85 | 7.46 | 7.64 | -1.42% | 521,445 | 396,525,249 |
| 2025-01-20 | 7.83 | 7.92 | 7.72 | 7.75 | +0.52% | 439,462 | 343,249,852 |
| 2025-01-17 | 7.86 | 7.91 | 7.67 | 7.71 | -2.65% | 593,438 | 460,687,973 |
| 2025-01-16 | 7.85 | 8.26 | 7.8 | 7.92 | +1.8% | 723,057 | 581,528,324 |
| 2025-01-15 | 8 | 8.01 | 7.74 | 7.78 | -2.14% | 685,244 | 536,813,062 |
| 2025-01-14 | 7.4 | 7.98 | 7.4 | 7.95 | +8.61% | 1,010,886 | 785,788,169 |
| 2025-01-13 | 7.58 | 7.85 | 7.2 | 7.32 | -8.04% | 1,006,364 | 753,340,414 |
| 2025-01-10 | 9.15 | 9.21 | 7.95 | 7.96 | -14.32% | 1,583,973 | 1,379,713,256 |
| 2025-01-09 | 8.78 | 9.3 | 8.61 | 9.29 | +4.38% | 1,599,049 | 1,438,652,476 |
| 2025-01-08 | 9 | 9.15 | 8.7 | 8.9 | -2.2% | 1,328,688 | 1,181,063,726 |
| 2025-01-07 | 8.31 | 9.1 | 7.95 | 9.1 | +6.06% | 1,646,732 | 1,436,735,905 |
| 2025-01-06 | 8.34 | 9.3 | 8.23 | 8.58 | +0.47% | 1,759,915 | 1,545,542,980 |
| 2025-01-03 | 8.07 | 8.86 | 7.82 | 8.54 | +5.56% | 1,435,720 | 1,188,852,570 |
| 2025-01-02 | 8 | 8.3 | 7.7 | 8.09 | -0.25% | 700,633 | 560,557,382 |
| 2024-12-31 | 8.02 | 8.37 | 7.99 | 8.11 | +1.38% | 671,431 | 548,906,252 |
| 2024-12-30 | 7.99 | 8.15 | 7.8 | 8 | -0.37% | 377,335 | 300,741,163 |
| 2024-12-27 | 7.75 | 8.24 | 7.63 | 8.03 | +3.61% | 664,428 | 535,493,503 |
| 2024-12-26 | 7.66 | 7.88 | 7.66 | 7.75 | +0.26% | 311,544 | 242,627,796 |
| 2024-12-25 | 8.02 | 8.04 | 7.69 | 7.73 | -3.98% | 395,037 | 308,528,927 |
| 2024-12-24 | 7.92 | 8.07 | 7.71 | 8.05 | +1.77% | 432,268 | 342,745,666 |
| 2024-12-23 | 8.37 | 8.44 | 7.85 | 7.91 | -5.38% | 630,458 | 512,292,638 |
| 2024-12-20 | 7.92 | 8.54 | 7.9 | 8.36 | +5.29% | 770,614 | 640,577,208 |
| 2024-12-19 | 7.86 | 8.15 | 7.82 | 7.94 | -0.63% | 374,183 | 296,841,752 |
| 2024-12-18 | 7.7 | 8.29 | 7.48 | 7.99 | +4.86% | 608,915 | 480,866,124 |
| 2024-12-17 | 8.06 | 8.1 | 7.6 | 7.62 | -6.27% | 584,211 | 454,565,671 |
| 2024-12-16 | 8.48 | 8.55 | 8.04 | 8.13 | -4.01% | 610,409 | 502,392,085 |
| 2024-12-13 | 8.55 | 8.79 | 8.43 | 8.47 | -1.97% | 783,595 | 675,506,382 |
| 2024-12-12 | 8.45 | 8.81 | 8.38 | 8.64 | +1.17% | 1,103,062 | 948,894,634 |
| 2024-12-11 | 8 | 8.56 | 7.93 | 8.54 | +6.22% | 1,124,409 | 929,152,656 |
| 2024-12-10 | 8.27 | 8.34 | 8.01 | 8.04 | +1.01% | 656,069 | 534,941,884 |
| 2024-12-09 | 8.1 | 8.22 | 7.87 | 7.96 | -2.21% | 528,501 | 423,993,878 |
| 2024-12-06 | 8.21 | 8.24 | 8.02 | 8.14 | -0.85% | 623,902 | 507,724,419 |
| 2024-12-05 | 8.08 | 8.27 | 8.02 | 8.21 | +0.24% | 680,979 | 555,676,803 |
| 2024-12-04 | 8 | 8.54 | 7.95 | 8.19 | +3.93% | 1,105,386 | 912,609,924 |
| 2024-12-03 | 8.01 | 8.15 | 7.78 | 7.88 | -1.25% | 798,900 | 635,220,949 |
| 2024-12-02 | 7.73 | 8.17 | 7.61 | 7.98 | +0.88% | 1,015,677 | 801,971,108 |
| 2024-11-29 | 7.16 | 8.48 | 7.16 | 7.91 | -8.66% | 1,552,944 | 1,212,495,578 |
| 2024-11-14 | 8.64 | 8.81 | 8.56 | 8.66 | +0.35% | 914,523 | 795,457,118 |
| 2024-11-13 | 8.41 | 8.78 | 8.31 | 8.63 | +1.41% | 898,871 | 771,465,035 |
| 2024-11-12 | 8.75 | 9.05 | 8.42 | 8.51 | -2.52% | 1,210,901 | 1,058,406,081 |
| 2024-11-11 | 8.69 | 8.95 | 8.6 | 8.73 | -0.8% | 1,288,020 | 1,127,852,007 |
| 2024-11-08 | 8.88 | 9.66 | 8.75 | 8.8 | -0.79% | 2,106,898 | 1,930,936,792 |
| 2024-11-07 | 8.05 | 9.38 | 7.93 | 8.87 | +11.15% | 1,976,383 | 1,735,623,153 |
| 2024-11-06 | 7.56 | 8.1 | 7.49 | 7.98 | +5.56% | 1,582,556 | 1,236,898,867 |
| 2024-11-05 | 7.2 | 7.66 | 7.14 | 7.56 | +6.18% | 950,397 | 709,081,657 |
| 2024-11-04 | 6.81 | 7.14 | 6.81 | 7.12 | +5.33% | 558,074 | 392,636,236 |
| 2024-11-01 | 7.32 | 7.36 | 6.75 | 6.76 | -8.77% | 966,316 | 674,256,582 |
| 2024-10-31 | 7.25 | 7.48 | 7.19 | 7.41 | +2.21% | 798,884 | 588,626,780 |
| 2024-10-30 | 7.15 | 7.33 | 7.11 | 7.25 | +0.55% | 607,491 | 439,544,711 |
| 2024-10-29 | 7.56 | 7.56 | 7.19 | 7.21 | -4.38% | 933,310 | 687,594,158 |
| 2024-10-28 | 7.4 | 7.57 | 7.25 | 7.54 | +1.75% | 880,317 | 655,217,677 |
| 2024-10-25 | 7.49 | 7.55 | 7.34 | 7.41 | +1.65% | 784,462 | 583,721,199 |
| 2024-10-24 | 7.31 | 7.42 | 7.2 | 7.29 | -1.49% | 675,601 | 492,906,571 |
| 2024-10-23 | 7.46 | 7.76 | 7.37 | 7.4 | -2.63% | 1,122,913 | 848,437,224 |
| 2024-10-22 | 7.9 | 8.29 | 7.45 | 7.6 | -2.56% | 1,960,816 | 1,547,119,466 |
| 2024-10-21 | 7.35 | 8.29 | 7.3 | 7.8 | +8.64% | 1,853,072 | 1,433,119,979 |
| 2024-10-18 | 6.82 | 7.35 | 6.77 | 7.18 | +6.06% | 1,160,207 | 817,962,143 |
| 2024-10-17 | 6.71 | 7.02 | 6.71 | 6.77 | +1.96% | 899,834 | 618,929,820 |
| 2024-10-16 | 6.56 | 6.81 | 6.51 | 6.64 | -1.34% | 618,137 | 412,289,745 |
| 2024-10-15 | 6.8 | 7.16 | 6.66 | 6.73 | -1.61% | 1,003,531 | 696,891,379 |
| 2024-10-14 | 6.5 | 6.86 | 6.44 | 6.84 | +5.56% | 787,480 | 523,897,737 |
| 2024-10-11 | 6.97 | 6.97 | 6.33 | 6.48 | -7.43% | 1,031,088 | 682,539,386 |
| 2024-10-10 | 7 | 7.39 | 6.82 | 7 | +1.01% | 1,232,989 | 874,662,923 |
| 2024-10-09 | 7.67 | 7.79 | 6.9 | 6.93 | -12.5% | 1,938,430 | 1,448,000,363 |
| 2024-10-08 | 7.92 | 7.92 | 7.07 | 7.92 | +20% | 2,231,204 | 1,713,256,880 |
| 2024-09-30 | 6 | 6.65 | 5.79 | 6.6 | +16.81% | 1,700,034 | 1,053,835,409 |
| 2024-09-27 | 5.45 | 5.79 | 5.38 | 5.65 | +4.82% | 1,104,280 | 615,164,344 |
| 2024-09-26 | 5.34 | 5.39 | 5.2 | 5.39 | +1.89% | 811,907 | 431,055,235 |
| 2024-09-25 | 5.12 | 5.53 | 5.07 | 5.29 | +4.96% | 1,162,178 | 614,020,105 |
| 2024-09-24 | 4.95 | 5.05 | 4.79 | 5.04 | +2.02% | 688,094 | 339,887,186 |
| 2024-09-23 | 4.96 | 5.03 | 4.84 | 4.94 | -0.2% | 412,691 | 204,162,419 |
| 2024-09-20 | 5.03 | 5.04 | 4.92 | 4.95 | -2.17% | 529,646 | 262,884,645 |
| 2024-09-19 | 5 | 5.13 | 4.97 | 5.06 | +2.85% | 708,120 | 358,470,565 |
| 2024-09-18 | 4.96 | 5.02 | 4.83 | 4.92 | +1.44% | 523,916 | 257,869,612 |
| 2024-09-13 | 4.94 | 4.99 | 4.84 | 4.85 | -1.82% | 455,635 | 223,722,122 |
| 2024-09-12 | 5.06 | 5.08 | 4.92 | 4.94 | -1.59% | 454,968 | 226,787,246 |
| 2024-09-11 | 5.15 | 5.16 | 4.99 | 5.02 | -2.9% | 444,061 | 224,266,158 |
| 2024-09-10 | 5.23 | 5.24 | 4.97 | 5.17 | -1.34% | 641,860 | 326,659,609 |
| 2024-09-09 | 5.36 | 5.52 | 5.18 | 5.24 | -2.96% | 718,883 | 380,853,723 |
| 2024-09-06 | 5.54 | 5.7 | 5.39 | 5.4 | -4.26% | 1,042,011 | 573,620,386 |
| 2024-09-05 | 5.36 | 5.76 | 5.28 | 5.64 | +5.22% | 1,491,899 | 823,248,339 |
| 2024-09-04 | 5.5 | 5.61 | 5.23 | 5.36 | -4.11% | 1,222,600 | 655,792,932 |
| 2024-09-03 | 5.67 | 5.88 | 5.49 | 5.59 | -2.44% | 1,613,077 | 915,663,108 |
| 2024-09-02 | 5.75 | 6.26 | 5.63 | 5.73 | -0.17% | 2,733,872 | 1,609,556,867 |
| 2024-08-30 | 4.9 | 5.74 | 4.9 | 5.74 | +20.08% | 1,857,956 | 1,016,451,038 |
| 2024-08-29 | 4.72 | 4.84 | 4.64 | 4.78 | -0.62% | 491,849 | 234,207,351 |
| 2024-08-28 | 4.68 | 4.98 | 4.68 | 4.81 | +1.69% | 508,433 | 244,976,772 |
| 2024-08-27 | 5.07 | 5.07 | 4.72 | 4.73 | -8.16% | 778,016 | 378,808,785 |
| 2024-08-26 | 4.87 | 5.15 | 4.85 | 5.15 | +4.67% | 954,889 | 479,376,188 |
| 2024-08-23 | 4.81 | 5.01 | 4.74 | 4.92 | +1.86% | 788,070 | 385,391,420 |
| 2024-08-22 | 4.88 | 5.05 | 4.78 | 4.83 | -2.62% | 787,885 | 385,193,092 |
| 2024-08-21 | 5.03 | 5.28 | 4.92 | 4.96 | -3.13% | 1,111,370 | 564,576,837 |
| 2024-08-20 | 4.78 | 5.6 | 4.78 | 5.12 | +4.28% | 1,514,314 | 781,223,070 |
| 2024-08-19 | 4.88 | 5.16 | 4.75 | 4.91 | +0.41% | 1,319,972 | 654,564,829 |
| 2024-08-16 | 4.54 | 5.35 | 4.54 | 4.89 | +9.64% | 1,636,628 | 800,265,678 |
| 2024-08-15 | 4.32 | 4.49 | 4.28 | 4.46 | +2.53% | 346,031 | 153,176,467 |
| 2024-08-14 | 4.27 | 4.41 | 4.25 | 4.35 | +2.11% | 271,543 | 118,148,871 |
| 2024-08-13 | 4.2 | 4.27 | 4.18 | 4.26 | +1.43% | 117,686 | 49,683,566 |
| 2024-08-12 | 4.25 | 4.3 | 4.18 | 4.2 | -1.87% | 152,505 | 64,543,400 |
| 2024-08-09 | 4.33 | 4.37 | 4.27 | 4.28 | -0.7% | 182,342 | 78,883,029 |
| 2024-08-08 | 4.26 | 4.32 | 4.19 | 4.31 | +0.7% | 179,816 | 76,592,198 |
| 2024-08-07 | 4.29 | 4.35 | 4.28 | 4.28 | -0.7% | 121,362 | 52,344,199 |
| 2024-08-06 | 4.3 | 4.37 | 4.26 | 4.31 | +1.65% | 186,106 | 79,937,968 |
| 2024-08-05 | 4.35 | 4.4 | 4.24 | 4.24 | -2.97% | 267,776 | 115,680,120 |
| 2024-08-02 | 4.43 | 4.49 | 4.36 | 4.37 | -2.67% | 256,462 | 113,577,786 |
| 2024-08-01 | 4.45 | 4.54 | 4.43 | 4.49 | +0.9% | 331,724 | 148,681,058 |
| 2024-07-31 | 4.33 | 4.46 | 4.31 | 4.45 | +2.06% | 350,178 | 154,458,536 |
| 2024-07-30 | 4.32 | 4.36 | 4.26 | 4.36 | +1.4% | 273,870 | 118,096,270 |
| 2024-07-29 | 4.23 | 4.32 | 4.19 | 4.3 | +1.9% | 268,635 | 114,612,202 |
| 2024-07-26 | 4.15 | 4.25 | 4.15 | 4.22 | +1.44% | 183,984 | 77,513,893 |
| 2024-07-25 | 4.15 | 4.22 | 4.08 | 4.16 | -0.24% | 185,985 | 76,975,152 |
| 2024-07-24 | 4.24 | 4.31 | 4.16 | 4.17 | -2.34% | 220,783 | 92,987,422 |
| 2024-07-23 | 4.42 | 4.42 | 4.27 | 4.27 | -3.61% | 279,460 | 121,476,739 |
| 2024-07-22 | 4.39 | 4.47 | 4.35 | 4.43 | +1.37% | 368,376 | 162,350,465 |
| 2024-07-19 | 4.15 | 4.44 | 4.15 | 4.37 | +4.3% | 465,379 | 201,708,180 |
| 2024-07-18 | 4.19 | 4.21 | 4.05 | 4.19 | -0.48% | 269,369 | 110,952,240 |
| 2024-07-17 | 4.35 | 4.36 | 4.21 | 4.21 | -3.66% | 197,446 | 84,217,985 |
| 2024-07-16 | 4.3 | 4.39 | 4.28 | 4.37 | +1.16% | 161,164 | 69,977,425 |
| 2024-07-15 | 4.39 | 4.4 | 4.3 | 4.32 | -1.59% | 168,919 | 73,403,165 |
| 2024-07-12 | 4.4 | 4.43 | 4.36 | 4.39 | -0.9% | 189,363 | 83,106,112 |
| 2024-07-11 | 4.4 | 4.45 | 4.36 | 4.43 | +3.02% | 271,054 | 119,656,863 |
| 2024-07-10 | 4.25 | 4.38 | 4.24 | 4.3 | +0.47% | 244,110 | 105,319,113 |
| 2024-07-09 | 4.1 | 4.28 | 4.08 | 4.28 | +4.39% | 304,740 | 127,912,901 |
| 2024-07-08 | 4.27 | 4.27 | 4.08 | 4.1 | -4.65% | 235,602 | 98,021,924 |
| 2024-07-05 | 4.26 | 4.32 | 4.18 | 4.3 | +0.94% | 189,215 | 80,387,057 |
| 2024-07-04 | 4.39 | 4.43 | 4.25 | 4.26 | -3.4% | 222,785 | 96,557,651 |
| 2024-07-03 | 4.42 | 4.47 | 4.37 | 4.41 | -0.23% | 192,269 | 84,853,114 |
| 2024-07-02 | 4.42 | 4.48 | 4.38 | 4.42 | 0% | 228,808 | 101,397,236 |
| 2024-07-01 | 4.42 | 4.47 | 4.32 | 4.42 | -0.67% | 252,135 | 110,421,177 |
| 2024-06-28 | 4.38 | 4.52 | 4.33 | 4.45 | +1.37% | 294,157 | 131,389,119 |
| 2024-06-27 | 4.47 | 4.51 | 4.37 | 4.39 | -2.66% | 239,339 | 106,310,992 |
| 2024-06-26 | 4.35 | 4.52 | 4.24 | 4.51 | +3.92% | 301,242 | 132,332,326 |
| 2024-06-25 | 4.4 | 4.45 | 4.3 | 4.34 | -1.36% | 253,768 | 110,574,895 |
| 2024-06-24 | 4.58 | 4.66 | 4.39 | 4.4 | -5.17% | 321,706 | 145,024,102 |
| 2024-06-21 | 4.62 | 4.72 | 4.5 | 4.64 | +0.43% | 314,491 | 145,367,525 |
| 2024-06-20 | 4.77 | 4.8 | 4.61 | 4.62 | -3.75% | 378,626 | 177,996,976 |
| 2024-06-19 | 4.74 | 4.93 | 4.71 | 4.8 | +1.05% | 531,930 | 255,962,349 |
| 2024-06-18 | 4.6 | 4.85 | 4.56 | 4.75 | +3.71% | 454,045 | 214,001,720 |
| 2024-06-17 | 4.53 | 4.63 | 4.53 | 4.58 | +0.44% | 208,103 | 95,500,673 |
| 2024-06-14 | 4.54 | 4.58 | 4.47 | 4.56 | -0.22% | 211,493 | 95,698,580 |
| 2024-06-13 | 4.55 | 4.65 | 4.53 | 4.57 | +0.88% | 305,023 | 140,007,056 |
| 2024-06-12 | 4.48 | 4.57 | 4.46 | 4.53 | +1.12% | 300,462 | 136,028,373 |
| 2024-06-11 | 4.25 | 4.48 | 4.19 | 4.48 | +4.43% | 323,858 | 141,881,598 |
| 2024-06-07 | 4.3 | 4.39 | 4.22 | 4.29 | +1.18% | 260,940 | 112,318,684 |
| 2024-06-06 | 4.4 | 4.55 | 4.2 | 4.24 | -3.85% | 386,130 | 167,751,084 |
| 2024-06-05 | 4.45 | 4.52 | 4.37 | 4.41 | -1.34% | 310,175 | 137,944,165 |
| 2024-06-04 | 4.74 | 4.74 | 4.35 | 4.47 | -6.49% | 678,941 | 303,213,085 |
| 2024-06-03 | 4.75 | 4.84 | 4.69 | 4.78 | +0.63% | 358,815 | 171,088,431 |
| 2024-05-31 | 4.67 | 4.79 | 4.66 | 4.75 | +1.28% | 234,861 | 111,817,932 |
| 2024-05-30 | 4.67 | 4.74 | 4.57 | 4.69 | -0.42% | 231,539 | 108,161,192 |
| 2024-05-29 | 4.77 | 4.82 | 4.67 | 4.71 | -1.67% | 281,597 | 133,373,855 |
| 2024-05-28 | 4.78 | 4.92 | 4.73 | 4.79 | +0.42% | 392,375 | 189,654,112 |
| 2024-05-27 | 4.72 | 4.79 | 4.62 | 4.77 | +1.49% | 250,288 | 117,571,217 |
| 2024-05-24 | 4.77 | 4.85 | 4.7 | 4.7 | -1.67% | 204,265 | 97,311,212 |
| 2024-05-23 | 4.88 | 4.9 | 4.77 | 4.78 | -2.45% | 265,381 | 127,901,114 |
| 2024-05-22 | 4.8 | 4.92 | 4.79 | 4.9 | +1.45% | 272,210 | 132,493,873 |
| 2024-05-21 | 4.82 | 4.86 | 4.78 | 4.83 | +0.21% | 183,249 | 88,271,491 |
| 2024-05-20 | 4.83 | 4.86 | 4.78 | 4.82 | -0.21% | 212,197 | 102,244,750 |
| 2024-05-17 | 4.7 | 4.83 | 4.67 | 4.83 | +2.99% | 302,632 | 144,466,401 |
| 2024-05-16 | 4.65 | 4.75 | 4.65 | 4.69 | +1.08% | 223,836 | 105,421,275 |
| 2024-05-15 | 4.69 | 4.75 | 4.61 | 4.64 | -1.07% | 220,383 | 103,150,708 |
| 2024-05-14 | 4.7 | 4.79 | 4.67 | 4.69 | 0% | 236,427 | 111,528,344 |
| 2024-05-13 | 4.77 | 4.85 | 4.63 | 4.69 | -2.29% | 359,355 | 169,866,321 |
| 2024-05-10 | 4.95 | 4.98 | 4.78 | 4.8 | -3.03% | 337,442 | 163,078,742 |
| 2024-05-09 | 4.9 | 4.98 | 4.87 | 4.95 | +2.06% | 295,991 | 146,271,182 |
| 2024-05-08 | 4.95 | 4.95 | 4.83 | 4.85 | -2.02% | 248,680 | 121,149,302 |
| 2024-05-07 | 4.92 | 4.98 | 4.87 | 4.95 | 0% | 277,182 | 136,634,923 |
| 2024-05-06 | 4.95 | 5.01 | 4.9 | 4.95 | +1.64% | 306,129 | 151,267,228 |
| 2024-04-30 | 4.92 | 4.98 | 4.82 | 4.87 | -0.81% | 353,162 | 172,597,346 |
| 2024-04-29 | 4.73 | 4.92 | 4.73 | 4.91 | +4.03% | 485,854 | 236,200,600 |
| 2024-04-26 | 4.59 | 4.75 | 4.57 | 4.72 | +2.16% | 457,194 | 214,240,179 |
| 2024-04-25 | 4.52 | 4.63 | 4.46 | 4.62 | +1.99% | 359,425 | 164,368,414 |
| 2024-04-24 | 4.34 | 4.64 | 4.33 | 4.53 | +4.86% | 466,947 | 210,418,983 |
| 2024-04-23 | 4.27 | 4.35 | 4.26 | 4.32 | +1.65% | 217,610 | 93,839,508 |
| 2024-04-22 | 4.25 | 4.32 | 4.14 | 4.25 | -1.39% | 252,079 | 106,847,722 |
| 2024-04-19 | 4.38 | 4.49 | 4.29 | 4.31 | -2.93% | 361,566 | 157,380,854 |
| 2024-04-18 | 4.58 | 4.6 | 4.42 | 4.44 | -3.27% | 470,252 | 211,064,266 |
| 2024-04-17 | 4.33 | 4.6 | 4.28 | 4.59 | +10.07% | 669,593 | 302,839,479 |
| 2024-04-16 | 4.51 | 4.53 | 4.17 | 4.17 | -9.15% | 691,922 | 297,613,756 |
| 2024-04-15 | 4.98 | 5.09 | 4.5 | 4.59 | -9.11% | 1,127,478 | 529,700,661 |
| 2024-04-12 | 5.7 | 6.03 | 4.71 | 5.05 | -12.93% | 1,637,929 | 914,458,126 |
| 2024-04-11 | 5.52 | 5.86 | 5.47 | 5.8 | +3.39% | 825,192 | 474,455,074 |
| 2024-04-10 | 5.6 | 5.85 | 5.56 | 5.61 | -0.88% | 650,198 | 369,973,955 |
| 2024-04-09 | 5.66 | 5.72 | 5.55 | 5.66 | -1.91% | 572,308 | 322,177,604 |
| 2024-04-08 | 5.3 | 5.8 | 5.3 | 5.77 | +7.85% | 1,019,657 | 571,731,533 |
| 2024-04-03 | 5.49 | 5.53 | 5.26 | 5.35 | -3.25% | 457,093 | 245,042,535 |
| 2024-04-02 | 5.6 | 5.7 | 5.46 | 5.53 | -1.07% | 535,884 | 298,262,413 |
| 2024-04-01 | 5.58 | 5.64 | 5.49 | 5.59 | +0.18% | 564,464 | 314,091,587 |
| 2024-03-29 | 5.32 | 5.58 | 5.25 | 5.58 | +5.48% | 763,814 | 414,429,072 |
| 2024-03-28 | 5.08 | 5.35 | 5.05 | 5.29 | +3.93% | 507,690 | 267,015,731 |
| 2024-03-27 | 5.39 | 5.43 | 5.08 | 5.09 | -6.61% | 563,311 | 293,560,747 |
| 2024-03-26 | 5.39 | 5.57 | 5.25 | 5.45 | -0.91% | 667,873 | 360,059,814 |
| 2024-03-25 | 5.7 | 5.75 | 5.5 | 5.5 | -5.17% | 950,749 | 533,107,617 |
| 2024-03-22 | 5.41 | 5.98 | 5.34 | 5.8 | +6.62% | 1,667,133 | 946,704,497 |
| 2024-03-21 | 5.36 | 5.54 | 5.32 | 5.44 | +0.93% | 700,219 | 379,489,434 |
| 2024-03-20 | 5.3 | 5.44 | 5.25 | 5.39 | +0.75% | 744,647 | 395,878,501 |
| 2024-03-19 | 5.18 | 5.6 | 5.17 | 5.35 | +2.49% | 1,032,195 | 556,996,928 |
| 2024-03-18 | 5.11 | 5.22 | 5.09 | 5.22 | +2.76% | 543,535 | 281,431,364 |
| 2024-03-15 | 5.06 | 5.09 | 5 | 5.08 | +1.2% | 356,650 | 180,123,728 |
| 2024-03-14 | 5.05 | 5.09 | 4.96 | 5.02 | -1.38% | 442,563 | 222,374,272 |
| 2024-03-13 | 5.08 | 5.14 | 5.03 | 5.09 | -1.17% | 568,082 | 288,451,004 |
| 2024-03-12 | 4.93 | 5.17 | 4.91 | 5.15 | +4.67% | 880,052 | 447,858,788 |
| 2024-03-11 | 4.86 | 4.92 | 4.78 | 4.92 | +1.03% | 357,496 | 173,537,848 |
| 2024-03-08 | 4.79 | 4.88 | 4.72 | 4.87 | +1.67% | 321,434 | 155,091,388 |
| 2024-03-07 | 4.89 | 4.94 | 4.78 | 4.79 | -1.03% | 412,147 | 200,530,519 |
| 2024-03-06 | 4.78 | 4.9 | 4.71 | 4.84 | +0.41% | 327,217 | 157,175,514 |
| 2024-03-05 | 4.9 | 4.9 | 4.78 | 4.82 | -2.43% | 376,183 | 182,135,084 |
| 2024-03-04 | 4.97 | 4.98 | 4.83 | 4.94 | -0.4% | 385,109 | 189,099,163 |
| 2024-03-01 | 4.88 | 5 | 4.85 | 4.96 | +2.06% | 508,414 | 251,286,026 |
| 2024-02-29 | 4.55 | 4.87 | 4.53 | 4.86 | +5.88% | 535,971 | 254,994,622 |
| 2024-02-28 | 5.01 | 5.09 | 4.57 | 4.59 | -8.38% | 808,452 | 392,071,471 |
| 2024-02-27 | 4.76 | 5.01 | 4.75 | 5.01 | +4.16% | 558,691 | 272,623,332 |
| 2024-02-26 | 4.73 | 4.9 | 4.68 | 4.81 | +1.91% | 579,568 | 278,050,103 |
| 2024-02-23 | 4.62 | 4.74 | 4.54 | 4.72 | +3.51% | 554,200 | 257,038,466 |
| 2024-02-22 | 4.4 | 4.56 | 4.39 | 4.56 | +3.17% | 466,091 | 210,076,530 |
| 2024-02-21 | 4.35 | 4.55 | 4.3 | 4.42 | +0.45% | 507,941 | 226,262,936 |
| 2024-02-20 | 4.33 | 4.43 | 4.22 | 4.4 | +2.33% | 444,043 | 192,926,532 |
| 2024-02-19 | 4.21 | 4.35 | 4.19 | 4.3 | +3.61% | 486,922 | 207,749,131 |
| 2024-02-08 | 3.81 | 4.17 | 3.78 | 4.15 | +9.21% | 562,560 | 224,646,452 |
| 2024-02-07 | 3.76 | 4.03 | 3.71 | 3.8 | +1.06% | 496,046 | 191,132,615 |
| 2024-02-06 | 3.55 | 3.87 | 3.38 | 3.76 | +4.44% | 458,826 | 165,712,078 |
| 2024-02-05 | 4.07 | 4.07 | 3.52 | 3.6 | -11.55% | 514,220 | 190,870,579 |
| 2024-02-02 | 4.27 | 4.4 | 3.92 | 4.07 | -4.91% | 328,103 | 136,437,799 |
| 2024-02-01 | 4.32 | 4.41 | 4.22 | 4.28 | -1.61% | 280,875 | 120,957,084 |
| 2024-01-31 | 4.66 | 4.69 | 4.3 | 4.35 | -7.25% | 416,196 | 186,246,526 |
| 2024-01-30 | 4.87 | 4.91 | 4.66 | 4.69 | -4.29% | 251,785 | 120,598,268 |
| 2024-01-29 | 5.09 | 5.11 | 4.87 | 4.9 | -3.16% | 260,573 | 129,244,932 |
| 2024-01-26 | 5.1 | 5.17 | 5.05 | 5.06 | -1.17% | 312,543 | 159,639,298 |
| 2024-01-25 | 4.95 | 5.14 | 4.9 | 5.12 | +3.23% | 428,546 | 216,174,788 |
| 2024-01-24 | 4.91 | 4.97 | 4.73 | 4.96 | +1.43% | 318,832 | 155,334,274 |
| 2024-01-23 | 4.9 | 4.95 | 4.83 | 4.89 | 0% | 285,505 | 139,506,251 |
| 2024-01-22 | 5.2 | 5.23 | 4.86 | 4.89 | -5.78% | 312,914 | 157,494,568 |
| 2024-01-19 | 5.3 | 5.34 | 5.18 | 5.19 | -2.08% | 223,734 | 117,486,015 |
| 2024-01-18 | 5.28 | 5.34 | 5.14 | 5.3 | -0.56% | 372,565 | 195,032,533 |
| 2024-01-17 | 5.46 | 5.49 | 5.31 | 5.33 | -3.09% | 265,097 | 143,187,685 |
| 2024-01-16 | 5.56 | 5.64 | 5.41 | 5.5 | -0.72% | 434,542 | 239,721,056 |
| 2024-01-15 | 5.47 | 5.59 | 5.46 | 5.54 | +0.73% | 224,544 | 124,343,426 |
| 2024-01-12 | 5.56 | 5.59 | 5.49 | 5.5 | -2.14% | 262,525 | 145,460,273 |
| 2024-01-11 | 5.48 | 5.63 | 5.47 | 5.62 | +2.18% | 321,249 | 178,872,331 |
| 2024-01-10 | 5.59 | 5.61 | 5.48 | 5.5 | -2.31% | 299,703 | 165,734,507 |
| 2024-01-09 | 5.64 | 5.7 | 5.57 | 5.63 | +0.54% | 267,358 | 150,781,306 |
| 2024-01-08 | 5.72 | 5.77 | 5.56 | 5.6 | -2.61% | 321,291 | 181,928,941 |
| 2024-01-05 | 5.91 | 5.98 | 5.7 | 5.75 | -3.04% | 472,321 | 275,496,865 |
| 2024-01-04 | 6.01 | 6.02 | 5.9 | 5.93 | -1.98% | 421,169 | 250,540,326 |
| 2024-01-03 | 6.04 | 6.2 | 5.96 | 6.05 | -0.33% | 678,832 | 411,919,983 |
| 2024-01-02 | 6.03 | 6.25 | 6 | 6.07 | +1% | 930,281 | 568,115,360 |
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：