股票概览
7.23
+0.7%
+0.05
7.2
开盘价
7.58
最高价
7.11
最低价
119,803
成交量
数据更新至: 2025-03-25
技术指标
7.51
MA5 (5日均线)
7.45
MA10 (10日均线)
7.40
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 | 7.2 | 7.58 | 7.11 | 7.23 | +0.7% | 119,803 | 87,583,045 |
| 2025-03-24 | 7.6 | 7.61 | 6.96 | 7.18 | -5.65% | 201,859 | 145,786,992 |
| 2025-03-21 | 7.71 | 7.76 | 7.55 | 7.61 | -1.93% | 144,215 | 110,123,608 |
| 2025-03-20 | 7.7 | 7.88 | 7.66 | 7.76 | 0% | 220,599 | 171,670,516 |
| 2025-03-19 | 7.58 | 7.82 | 7.52 | 7.76 | +2.11% | 227,152 | 174,542,106 |
| 2025-03-18 | 7.44 | 7.71 | 7.42 | 7.6 | +2.15% | 167,557 | 126,884,586 |
| 2025-03-17 | 7.46 | 7.49 | 7.34 | 7.44 | +0.95% | 105,960 | 78,687,404 |
| 2025-03-14 | 7.15 | 7.38 | 7.06 | 7.37 | +3.08% | 125,997 | 91,266,867 |
| 2025-03-13 | 7.37 | 7.4 | 7.05 | 7.15 | -2.85% | 132,923 | 95,133,926 |
| 2025-03-12 | 7.34 | 7.48 | 7.28 | 7.36 | +0.82% | 129,576 | 95,643,375 |
| 2025-03-11 | 7.24 | 7.37 | 7.18 | 7.3 | -1.22% | 92,038 | 66,825,215 |
| 2025-03-10 | 7.4 | 7.46 | 7.3 | 7.39 | 0% | 78,889 | 58,160,493 |
| 2025-03-07 | 7.47 | 7.54 | 7.32 | 7.39 | -1.34% | 101,532 | 75,568,596 |
| 2025-03-06 | 7.4 | 7.58 | 7.39 | 7.49 | +1.9% | 128,714 | 96,753,434 |
| 2025-03-05 | 7.26 | 7.36 | 7.13 | 7.35 | +0.96% | 85,949 | 62,262,337 |
| 2025-03-04 | 7.15 | 7.29 | 7.06 | 7.28 | +1.82% | 80,532 | 58,181,074 |
| 2025-03-03 | 7.17 | 7.33 | 7.08 | 7.15 | +0.42% | 101,574 | 73,301,079 |
| 2025-02-28 | 7.51 | 7.52 | 7.11 | 7.12 | -5.57% | 148,889 | 108,501,630 |
| 2025-02-27 | 7.62 | 7.67 | 7.4 | 7.54 | -0.79% | 140,482 | 105,940,947 |
| 2025-02-26 | 7.52 | 7.72 | 7.47 | 7.6 | +1.2% | 153,705 | 117,013,671 |
| 2025-02-25 | 7.36 | 7.55 | 7.33 | 7.51 | +0.54% | 115,799 | 86,526,806 |
| 2025-02-24 | 7.58 | 7.62 | 7.4 | 7.47 | -0.93% | 135,646 | 101,514,280 |
| 2025-02-21 | 7.57 | 7.63 | 7.4 | 7.54 | -0.26% | 167,859 | 125,533,156 |
| 2025-02-20 | 7.36 | 7.63 | 7.36 | 7.56 | +3.85% | 238,876 | 179,243,561 |
| 2025-02-19 | 7.05 | 7.29 | 7.03 | 7.28 | +3.12% | 112,062 | 80,768,143 |
| 2025-02-18 | 7.4 | 7.41 | 7.02 | 7.06 | -4.85% | 152,826 | 110,081,023 |
| 2025-02-17 | 7.01 | 7.46 | 7.01 | 7.42 | +4.36% | 243,671 | 178,751,860 |
| 2025-02-14 | 7.08 | 7.31 | 7.06 | 7.11 | +0.14% | 175,840 | 126,529,933 |
| 2025-02-13 | 7.18 | 7.22 | 7.07 | 7.1 | -0.7% | 96,684 | 69,004,684 |
| 2025-02-12 | 7.15 | 7.19 | 7.09 | 7.15 | -0.28% | 87,754 | 62,576,332 |
| 2025-02-11 | 7.26 | 7.28 | 7.1 | 7.17 | -1.1% | 95,596 | 68,287,876 |
| 2025-02-10 | 7.14 | 7.25 | 7.08 | 7.25 | +1.54% | 126,194 | 90,640,487 |
| 2025-02-07 | 7.08 | 7.24 | 7.03 | 7.14 | +1.28% | 150,409 | 107,500,928 |
| 2025-02-06 | 6.89 | 7.05 | 6.85 | 7.05 | +1.88% | 127,516 | 88,833,845 |
| 2025-02-05 | 6.94 | 7 | 6.88 | 6.92 | +0.58% | 106,769 | 74,158,759 |
| 2025-01-27 | 7.12 | 7.15 | 6.85 | 6.88 | -2.55% | 132,581 | 92,492,504 |
| 2025-01-24 | 6.78 | 7.2 | 6.75 | 7.06 | +5.37% | 231,809 | 162,740,191 |
| 2025-01-23 | 6.82 | 6.95 | 6.7 | 6.7 | -0.3% | 84,924 | 58,086,644 |
| 2025-01-22 | 6.87 | 6.87 | 6.68 | 6.72 | -1.75% | 63,725 | 42,970,838 |
| 2025-01-21 | 6.92 | 6.97 | 6.66 | 6.84 | -0.58% | 80,176 | 54,619,440 |
| 2025-01-20 | 6.8 | 6.94 | 6.74 | 6.88 | +1.78% | 82,984 | 57,021,914 |
| 2025-01-17 | 6.81 | 6.82 | 6.69 | 6.76 | -0.15% | 74,867 | 50,569,850 |
| 2025-01-16 | 6.74 | 6.87 | 6.66 | 6.77 | +1.65% | 86,835 | 58,797,096 |
| 2025-01-15 | 6.81 | 6.82 | 6.63 | 6.66 | -1.48% | 74,218 | 49,617,703 |
| 2025-01-14 | 6.4 | 6.76 | 6.4 | 6.76 | +6.46% | 118,438 | 78,494,411 |
| 2025-01-13 | 6.18 | 6.42 | 6.06 | 6.35 | +0.95% | 83,397 | 52,140,160 |
| 2025-01-10 | 6.53 | 6.66 | 6.26 | 6.29 | -4.12% | 80,617 | 52,157,630 |
| 2025-01-09 | 6.53 | 6.65 | 6.5 | 6.56 | 0% | 70,174 | 46,197,937 |
| 2025-01-08 | 6.63 | 6.64 | 6.3 | 6.56 | -1.65% | 111,992 | 72,699,977 |
| 2025-01-07 | 6.34 | 6.67 | 6.34 | 6.67 | +5.54% | 114,937 | 74,898,957 |
| 2025-01-06 | 6.25 | 6.44 | 6 | 6.32 | +0.48% | 108,599 | 67,965,189 |
| 2025-01-03 | 6.76 | 6.82 | 6.24 | 6.29 | -6.95% | 133,766 | 86,654,678 |
| 2025-01-02 | 6.92 | 6.97 | 6.65 | 6.76 | -2.31% | 111,492 | 75,968,460 |
| 2024-12-31 | 7.18 | 7.22 | 6.92 | 6.92 | -3.08% | 78,109 | 55,091,061 |
| 2024-12-30 | 7.23 | 7.24 | 6.95 | 7.14 | -1.79% | 85,795 | 61,197,962 |
| 2024-12-27 | 7.05 | 7.42 | 7.04 | 7.27 | +2.97% | 124,795 | 90,598,280 |
| 2024-12-26 | 7.08 | 7.13 | 6.99 | 7.06 | +1.15% | 82,127 | 58,096,147 |
| 2024-12-25 | 7.17 | 7.22 | 6.87 | 6.98 | -3.19% | 129,847 | 90,752,729 |
| 2024-12-24 | 7.37 | 7.51 | 7.1 | 7.21 | -3.35% | 164,613 | 119,184,260 |
| 2024-12-23 | 7.54 | 7.94 | 7.4 | 7.46 | -1.58% | 193,260 | 147,971,519 |
| 2024-12-20 | 7.38 | 7.59 | 7.38 | 7.58 | +2.43% | 88,139 | 66,336,847 |
| 2024-12-19 | 7.34 | 7.5 | 7.29 | 7.4 | -1.07% | 84,262 | 62,216,368 |
| 2024-12-18 | 7.4 | 7.55 | 7.21 | 7.48 | +0.94% | 92,268 | 68,533,098 |
| 2024-12-17 | 7.7 | 7.75 | 7.38 | 7.41 | -4.14% | 143,999 | 107,998,348 |
| 2024-12-16 | 7.84 | 7.94 | 7.66 | 7.73 | -1.9% | 130,750 | 102,003,902 |
| 2024-12-13 | 8.25 | 8.26 | 7.88 | 7.88 | -4.37% | 177,975 | 142,668,780 |
| 2024-12-12 | 8.09 | 8.25 | 7.96 | 8.24 | +1.85% | 202,976 | 164,887,885 |
| 2024-12-11 | 8.1 | 8.14 | 7.94 | 8.09 | -0.61% | 189,844 | 152,348,129 |
| 2024-12-10 | 8.41 | 8.52 | 8.14 | 8.14 | -0.25% | 247,881 | 206,010,890 |
| 2024-12-09 | 8.06 | 8.41 | 8.06 | 8.16 | +1.37% | 225,498 | 185,084,498 |
| 2024-12-06 | 8.09 | 8.12 | 7.85 | 8.05 | -0.25% | 177,277 | 141,652,304 |
| 2024-12-05 | 7.89 | 8.12 | 7.87 | 8.07 | +2.28% | 162,246 | 130,083,817 |
| 2024-12-04 | 8.19 | 8.26 | 7.85 | 7.89 | -4.36% | 225,276 | 180,977,489 |
| 2024-12-03 | 8.1 | 8.35 | 8.03 | 8.25 | +1.73% | 259,404 | 213,220,375 |
| 2024-12-02 | 7.89 | 8.12 | 7.88 | 8.11 | +2.66% | 218,529 | 175,966,097 |
| 2024-11-29 | 7.83 | 8.03 | 7.63 | 7.9 | -0.25% | 226,505 | 177,518,440 |
| 2024-11-28 | 7.8 | 8.08 | 7.74 | 7.92 | +1.28% | 231,630 | 184,005,781 |
| 2024-11-27 | 7.71 | 7.83 | 7.4 | 7.82 | +0.51% | 229,647 | 174,588,669 |
| 2024-11-26 | 7.91 | 8.05 | 7.75 | 7.78 | -2.51% | 189,703 | 149,563,478 |
| 2024-11-25 | 8.14 | 8.25 | 7.78 | 7.98 | -2.92% | 293,546 | 233,194,352 |
| 2024-11-22 | 8.77 | 8.89 | 8.11 | 8.22 | -8.26% | 590,289 | 503,957,383 |
| 2024-11-21 | 8.12 | 9.58 | 8.03 | 8.96 | +12.28% | 837,876 | 766,270,358 |
| 2024-11-20 | 7.68 | 8 | 7.63 | 7.98 | +3.23% | 228,454 | 179,285,089 |
| 2024-11-19 | 7.46 | 7.74 | 7.38 | 7.73 | +4.18% | 215,931 | 163,151,315 |
| 2024-11-18 | 8 | 8.16 | 7.38 | 7.42 | -7.02% | 286,955 | 218,123,059 |
| 2024-11-15 | 8.24 | 8.56 | 7.91 | 7.98 | -5.9% | 368,909 | 303,206,481 |
| 2024-11-14 | 9.51 | 9.54 | 8.35 | 8.48 | -10.55% | 411,565 | 367,221,500 |
| 2024-11-13 | 9.1 | 9.69 | 8.89 | 9.48 | +7% | 515,970 | 480,458,366 |
| 2024-11-12 | 8.74 | 9.25 | 8.67 | 8.86 | +1.49% | 394,247 | 352,942,792 |
| 2024-11-11 | 8.64 | 8.78 | 8.49 | 8.73 | +1.63% | 330,992 | 287,335,743 |
| 2024-11-08 | 8.7 | 8.83 | 8.46 | 8.59 | +0.47% | 381,920 | 329,701,849 |
| 2024-11-07 | 8.86 | 8.88 | 8.43 | 8.55 | -3.61% | 473,365 | 406,398,816 |
| 2024-11-06 | 9.02 | 9.21 | 8.67 | 8.87 | -3.69% | 584,417 | 521,529,601 |
| 2024-11-05 | 8.51 | 9.6 | 8.4 | 9.21 | +3.48% | 796,309 | 709,451,492 |
| 2024-11-04 | 8.18 | 9.72 | 8.18 | 8.9 | +5.7% | 854,772 | 772,367,046 |
| 2024-11-01 | 8.68 | 9.6 | 8.29 | 8.42 | +4.73% | 1,199,923 | 1,068,511,115 |
| 2024-10-31 | 6.97 | 8.04 | 6.96 | 8.04 | +20% | 616,498 | 482,957,724 |
| 2024-10-30 | 6.43 | 6.75 | 6.34 | 6.7 | +3.08% | 286,923 | 188,991,519 |
| 2024-10-29 | 6.83 | 6.84 | 6.48 | 6.5 | -4.97% | 326,097 | 216,327,408 |
| 2024-10-28 | 6.55 | 6.84 | 6.5 | 6.84 | +4.59% | 374,593 | 251,407,766 |
| 2024-10-25 | 6.26 | 6.59 | 6.26 | 6.54 | +7.57% | 449,873 | 290,196,710 |
| 2024-10-24 | 6.19 | 6.24 | 6.02 | 6.08 | -1.62% | 202,701 | 123,915,933 |
| 2024-10-23 | 6.3 | 6.32 | 6.11 | 6.18 | -0.8% | 241,581 | 149,571,281 |
| 2024-10-22 | 5.96 | 6.26 | 5.94 | 6.23 | +4.18% | 246,834 | 150,539,316 |
| 2024-10-21 | 6 | 6.07 | 5.91 | 5.98 | +0.34% | 236,895 | 142,003,394 |
| 2024-10-18 | 5.78 | 6.05 | 5.67 | 5.96 | +3.83% | 262,564 | 154,232,388 |
| 2024-10-17 | 5.75 | 5.93 | 5.72 | 5.74 | -0.17% | 226,920 | 132,101,127 |
| 2024-10-16 | 5.89 | 5.92 | 5.67 | 5.75 | -2.21% | 263,387 | 152,609,592 |
| 2024-10-15 | 6.09 | 6.14 | 5.84 | 5.88 | -3.92% | 278,705 | 166,878,790 |
| 2024-10-14 | 6.06 | 6.17 | 5.85 | 6.12 | +0.99% | 291,201 | 175,216,847 |
| 2024-10-11 | 6.2 | 6.39 | 6 | 6.06 | -2.1% | 261,654 | 162,117,431 |
| 2024-10-10 | 6.14 | 6.43 | 6.01 | 6.19 | +2.15% | 263,870 | 164,560,239 |
| 2024-10-09 | 6.91 | 6.92 | 6.05 | 6.06 | -16.53% | 402,178 | 260,396,938 |
| 2024-10-08 | 7.77 | 7.77 | 6.5 | 7.26 | +10.84% | 614,688 | 436,343,210 |
| 2024-09-30 | 5.9 | 6.57 | 5.65 | 6.55 | +14.91% | 589,276 | 358,060,608 |
| 2024-09-27 | 5.43 | 5.75 | 5.36 | 5.7 | +6.34% | 245,368 | 136,522,620 |
| 2024-09-26 | 5.23 | 5.37 | 5.14 | 5.36 | +1.71% | 169,354 | 89,623,195 |
| 2024-09-25 | 5.12 | 5.45 | 5.09 | 5.27 | +2.13% | 248,476 | 131,396,202 |
| 2024-09-24 | 5.02 | 5.17 | 4.93 | 5.16 | +1.57% | 213,238 | 108,263,630 |
| 2024-09-23 | 5.24 | 5.4 | 5.02 | 5.08 | -6.45% | 225,688 | 114,954,837 |
| 2024-09-20 | 5.5 | 5.62 | 5.15 | 5.43 | -4.57% | 353,419 | 190,608,957 |
| 2024-09-19 | 5.31 | 6.2 | 5.3 | 5.69 | +6.16% | 392,226 | 226,754,444 |
| 2024-09-18 | 5.46 | 5.59 | 5.22 | 5.36 | -2.72% | 183,128 | 98,348,332 |
| 2024-09-13 | 5.14 | 5.8 | 5.1 | 5.51 | +5.56% | 259,506 | 139,906,267 |
| 2024-09-12 | 5.03 | 5.33 | 5.03 | 5.22 | +3.98% | 168,398 | 87,192,453 |
| 2024-09-11 | 5.04 | 5.25 | 4.99 | 5.02 | -1.57% | 133,082 | 67,626,207 |
| 2024-09-10 | 4.9 | 5.44 | 4.9 | 5.1 | +3.24% | 211,195 | 108,929,782 |
| 2024-09-09 | 4.77 | 5.01 | 4.74 | 4.94 | +2.49% | 91,849 | 45,175,980 |
| 2024-09-06 | 4.92 | 4.99 | 4.81 | 4.82 | -1.83% | 62,300 | 30,405,155 |
| 2024-09-05 | 4.86 | 4.95 | 4.84 | 4.91 | +1.03% | 54,250 | 26,485,596 |
| 2024-09-04 | 4.84 | 4.93 | 4.79 | 4.86 | -0.41% | 62,608 | 30,503,914 |
| 2024-09-03 | 4.76 | 4.93 | 4.75 | 4.88 | +2.52% | 71,400 | 34,640,647 |
| 2024-09-02 | 4.77 | 4.86 | 4.75 | 4.76 | -0.42% | 59,645 | 28,703,378 |
| 2024-08-30 | 4.68 | 4.88 | 4.65 | 4.78 | +2.14% | 80,881 | 38,808,526 |
| 2024-08-29 | 4.52 | 4.68 | 4.48 | 4.68 | +2.86% | 43,154 | 19,906,194 |
| 2024-08-28 | 4.48 | 4.61 | 4.41 | 4.55 | +0.89% | 46,200 | 20,929,110 |
| 2024-08-27 | 4.72 | 4.73 | 4.44 | 4.51 | -4.65% | 58,764 | 26,749,658 |
| 2024-08-26 | 4.62 | 4.74 | 4.57 | 4.73 | +2.38% | 47,600 | 22,304,819 |
| 2024-08-23 | 4.66 | 4.75 | 4.61 | 4.62 | -2.53% | 65,412 | 30,474,543 |
| 2024-08-22 | 4.88 | 4.91 | 4.68 | 4.74 | -2.67% | 95,696 | 45,633,928 |
| 2024-08-21 | 4.68 | 5.12 | 4.63 | 4.87 | +4.73% | 142,767 | 69,311,656 |
| 2024-08-20 | 4.8 | 4.83 | 4.62 | 4.65 | -3.73% | 64,611 | 30,404,836 |
| 2024-08-19 | 4.75 | 4.85 | 4.68 | 4.83 | +1.47% | 84,490 | 40,448,897 |
| 2024-08-16 | 4.75 | 4.78 | 4.62 | 4.76 | +1.93% | 80,809 | 38,119,678 |
| 2024-08-15 | 4.58 | 4.7 | 4.46 | 4.67 | +1.97% | 63,778 | 29,409,284 |
| 2024-08-14 | 4.51 | 4.6 | 4.5 | 4.58 | +0.66% | 38,137 | 17,367,134 |
| 2024-08-13 | 4.42 | 4.55 | 4.35 | 4.55 | +2.94% | 46,228 | 20,655,807 |
| 2024-08-12 | 4.49 | 4.52 | 4.39 | 4.42 | -1.56% | 38,142 | 16,967,708 |
| 2024-08-09 | 4.55 | 4.58 | 4.49 | 4.49 | -0.66% | 38,469 | 17,461,192 |
| 2024-08-08 | 4.54 | 4.57 | 4.42 | 4.52 | -0.44% | 48,891 | 21,987,227 |
| 2024-08-07 | 4.48 | 4.58 | 4.47 | 4.54 | +0.44% | 42,950 | 19,501,850 |
| 2024-08-06 | 4.46 | 4.57 | 4.44 | 4.52 | +2.49% | 47,202 | 21,191,952 |
| 2024-08-05 | 4.59 | 4.63 | 4.41 | 4.41 | -3.92% | 59,434 | 26,834,368 |
| 2024-08-02 | 4.66 | 4.71 | 4.57 | 4.59 | -2.55% | 57,759 | 26,718,436 |
| 2024-08-01 | 4.69 | 4.73 | 4.65 | 4.71 | +0.64% | 63,145 | 29,630,888 |
| 2024-07-31 | 4.52 | 4.68 | 4.5 | 4.68 | +3.31% | 80,282 | 37,146,738 |
| 2024-07-30 | 4.55 | 4.56 | 4.47 | 4.53 | -0.44% | 54,739 | 24,673,858 |
| 2024-07-29 | 4.58 | 4.61 | 4.49 | 4.55 | +0.89% | 57,986 | 26,331,356 |
| 2024-07-26 | 4.38 | 4.51 | 4.38 | 4.51 | +3.2% | 59,123 | 26,394,743 |
| 2024-07-25 | 4.34 | 4.43 | 4.25 | 4.37 | -0.68% | 56,463 | 24,589,784 |
| 2024-07-24 | 4.54 | 4.6 | 4.36 | 4.4 | -4.14% | 85,280 | 37,752,079 |
| 2024-07-23 | 4.51 | 4.64 | 4.5 | 4.59 | +0.88% | 105,535 | 48,303,597 |
| 2024-07-22 | 4.46 | 4.55 | 4.41 | 4.55 | +2.02% | 68,114 | 30,667,471 |
| 2024-07-19 | 4.46 | 4.57 | 4.46 | 4.46 | -1.55% | 67,435 | 30,334,640 |
| 2024-07-18 | 4.42 | 4.56 | 4.31 | 4.53 | +1.12% | 103,315 | 46,272,101 |
| 2024-07-17 | 4.71 | 4.72 | 4.47 | 4.48 | -4.68% | 93,977 | 42,594,832 |
| 2024-07-16 | 4.7 | 4.75 | 4.59 | 4.7 | -0.42% | 94,456 | 43,987,668 |
| 2024-07-15 | 4.82 | 4.91 | 4.69 | 4.72 | -5.03% | 144,035 | 68,553,894 |
| 2024-07-12 | 5.07 | 5.26 | 4.96 | 4.97 | -3.31% | 191,291 | 97,249,829 |
| 2024-07-11 | 5.07 | 5.16 | 5 | 5.14 | +1.98% | 225,697 | 114,850,288 |
| 2024-07-10 | 5.2 | 5.25 | 4.94 | 5.04 | -4% | 265,258 | 133,438,205 |
| 2024-07-09 | 5.1 | 5.36 | 5.06 | 5.25 | -2.42% | 313,580 | 163,126,522 |
| 2024-07-08 | 5.04 | 5.8 | 4.97 | 5.38 | +10.7% | 392,182 | 209,645,555 |
| 2024-07-05 | 4.92 | 4.96 | 4.71 | 4.86 | -3.57% | 205,469 | 98,731,927 |
| 2024-07-04 | 4.88 | 5.1 | 4.76 | 5.04 | -3.26% | 319,947 | 157,750,031 |
| 2024-07-03 | 4.6 | 5.47 | 4.49 | 5.21 | +14.25% | 355,603 | 184,620,874 |
| 2024-07-02 | 4.54 | 4.61 | 4.5 | 4.56 | +2.47% | 58,716 | 26,746,113 |
| 2024-07-01 | 4.43 | 4.48 | 4.29 | 4.45 | +0.91% | 67,761 | 29,627,775 |
| 2024-06-28 | 4.36 | 4.45 | 4.27 | 4.41 | +1.85% | 71,027 | 31,232,267 |
| 2024-06-27 | 4.45 | 4.55 | 4.32 | 4.33 | -3.35% | 64,654 | 28,680,016 |
| 2024-06-26 | 4.34 | 4.48 | 4.26 | 4.48 | +2.28% | 69,000 | 30,293,178 |
| 2024-06-25 | 4.23 | 4.42 | 4.23 | 4.38 | +3.79% | 64,988 | 28,269,945 |
| 2024-06-24 | 4.45 | 4.45 | 4.16 | 4.22 | -4.52% | 77,314 | 32,840,625 |
| 2024-06-21 | 4.46 | 4.49 | 4.3 | 4.42 | -0.67% | 39,254 | 17,355,553 |
| 2024-06-20 | 4.51 | 4.59 | 4.42 | 4.45 | -2.63% | 47,631 | 21,266,034 |
| 2024-06-19 | 4.62 | 4.65 | 4.51 | 4.57 | -0.22% | 43,640 | 19,948,625 |
| 2024-06-18 | 4.42 | 4.59 | 4.37 | 4.58 | +4.33% | 74,824 | 33,674,772 |
| 2024-06-17 | 4.45 | 4.45 | 4.36 | 4.39 | -0.68% | 57,715 | 25,383,293 |
| 2024-06-14 | 4.6 | 4.6 | 4.4 | 4.42 | -2.64% | 55,704 | 24,828,420 |
| 2024-06-13 | 4.54 | 4.56 | 4.44 | 4.54 | +0.67% | 65,143 | 29,422,005 |
| 2024-06-12 | 4.47 | 4.53 | 4.38 | 4.51 | +2.04% | 79,445 | 35,504,749 |
| 2024-06-11 | 4.56 | 4.56 | 4.3 | 4.42 | -3.49% | 136,148 | 59,572,972 |
| 2024-06-07 | 4.15 | 4.65 | 4.15 | 4.58 | +12.53% | 138,019 | 61,307,496 |
| 2024-06-06 | 4.45 | 4.48 | 3.95 | 4.07 | -7.5% | 108,428 | 44,550,078 |
| 2024-06-05 | 4.52 | 4.57 | 4.39 | 4.4 | -3.51% | 57,475 | 25,616,957 |
| 2024-06-04 | 4.73 | 4.83 | 4.48 | 4.56 | -5.2% | 86,494 | 39,420,262 |
| 2024-06-03 | 5 | 5.03 | 4.73 | 4.81 | -3.22% | 65,773 | 31,931,835 |
| 2024-05-31 | 4.87 | 5 | 4.85 | 4.97 | +1.43% | 36,410 | 18,030,667 |
| 2024-05-30 | 4.91 | 5 | 4.89 | 4.9 | -1.61% | 32,871 | 16,233,979 |
| 2024-05-29 | 4.88 | 5.03 | 4.88 | 4.98 | +1.01% | 32,597 | 16,199,435 |
| 2024-05-28 | 4.92 | 5 | 4.79 | 4.93 | +0.2% | 41,131 | 20,353,829 |
| 2024-05-27 | 4.96 | 5.05 | 4.86 | 4.92 | -0.4% | 53,638 | 26,425,764 |
| 2024-05-24 | 4.95 | 5.06 | 4.91 | 4.94 | -1.4% | 35,833 | 17,873,464 |
| 2024-05-23 | 5.12 | 5.13 | 4.98 | 5.01 | -1.38% | 57,329 | 28,847,572 |
| 2024-05-22 | 4.99 | 5.19 | 4.97 | 5.08 | -3.05% | 88,860 | 45,074,820 |
| 2024-05-21 | 5.12 | 5.26 | 5.12 | 5.24 | +0.96% | 46,426 | 24,186,806 |
| 2024-05-20 | 5.33 | 5.34 | 5.16 | 5.19 | -2.81% | 73,542 | 38,398,081 |
| 2024-05-17 | 5.31 | 5.35 | 5.19 | 5.34 | +3.09% | 56,021 | 29,621,011 |
| 2024-05-16 | 5.22 | 5.26 | 5.16 | 5.18 | -0.58% | 43,450 | 22,657,480 |
| 2024-05-15 | 5.15 | 5.31 | 5.15 | 5.21 | -0.19% | 40,842 | 21,375,339 |
| 2024-05-14 | 5.19 | 5.25 | 5.13 | 5.22 | +2.55% | 56,137 | 29,256,137 |
| 2024-05-13 | 5.39 | 5.4 | 5.07 | 5.09 | -3.42% | 70,544 | 36,224,907 |
| 2024-05-10 | 5.25 | 5.43 | 5.25 | 5.27 | -1.31% | 46,736 | 24,798,423 |
| 2024-05-09 | 5.28 | 5.39 | 5.25 | 5.34 | +1.91% | 43,532 | 23,266,985 |
| 2024-05-08 | 5.25 | 5.4 | 5.23 | 5.24 | -1.87% | 52,581 | 27,809,433 |
| 2024-05-07 | 5.38 | 5.44 | 5.27 | 5.34 | -1.84% | 68,828 | 36,627,712 |
| 2024-05-06 | 5.15 | 5.45 | 5.14 | 5.44 | +6.88% | 96,730 | 51,414,166 |
| 2024-04-30 | 5.2 | 5.25 | 4.99 | 5.09 | -0.97% | 82,726 | 42,045,649 |
| 2024-04-29 | 4.76 | 5.18 | 4.75 | 5.14 | +7.08% | 105,380 | 53,169,827 |
| 2024-04-26 | 4.94 | 4.97 | 4.59 | 4.8 | +1.05% | 93,236 | 44,037,466 |
| 2024-04-25 | 4.71 | 4.8 | 4.68 | 4.75 | +0.64% | 54,799 | 26,036,992 |
| 2024-04-24 | 4.5 | 4.74 | 4.46 | 4.72 | +5.12% | 69,586 | 32,381,758 |
| 2024-04-23 | 4.41 | 4.53 | 4.32 | 4.49 | +3.46% | 64,314 | 28,679,539 |
| 2024-04-22 | 4.34 | 4.44 | 4.16 | 4.34 | -0.69% | 55,617 | 23,962,280 |
| 2024-04-19 | 4.43 | 4.48 | 4.32 | 4.37 | -0.46% | 69,234 | 30,411,158 |
| 2024-04-18 | 4.5 | 4.56 | 4.32 | 4.39 | -2.88% | 93,586 | 41,394,908 |
| 2024-04-17 | 4.11 | 4.52 | 4.07 | 4.52 | +14.14% | 114,670 | 50,308,095 |
| 2024-04-16 | 4.46 | 4.63 | 3.94 | 3.96 | -14.47% | 125,118 | 51,200,327 |
| 2024-04-15 | 5.04 | 5.17 | 4.55 | 4.63 | -9.22% | 102,540 | 48,687,881 |
| 2024-04-12 | 5.13 | 5.23 | 5.09 | 5.1 | -0.78% | 37,603 | 19,401,698 |
| 2024-04-11 | 5.18 | 5.29 | 5.09 | 5.14 | -0.96% | 47,777 | 24,817,274 |
| 2024-04-10 | 5.31 | 5.31 | 5.12 | 5.19 | -2.26% | 55,256 | 28,804,812 |
| 2024-04-09 | 5.27 | 5.42 | 5.23 | 5.31 | +0.76% | 40,437 | 21,418,501 |
| 2024-04-08 | 5.46 | 5.48 | 5.26 | 5.27 | -3.66% | 51,929 | 27,701,886 |
| 2024-04-03 | 5.58 | 5.58 | 5.37 | 5.47 | -1.8% | 47,529 | 25,851,438 |
| 2024-04-02 | 5.58 | 5.62 | 5.49 | 5.57 | +0.54% | 51,378 | 28,543,116 |
| 2024-04-01 | 5.44 | 5.67 | 5.43 | 5.54 | +2.03% | 69,726 | 38,713,695 |
| 2024-03-29 | 5.3 | 5.43 | 5.23 | 5.43 | +3.04% | 59,163 | 31,579,593 |
| 2024-03-28 | 5.2 | 5.36 | 5.17 | 5.27 | +1.35% | 62,840 | 33,192,687 |
| 2024-03-27 | 5.42 | 5.44 | 5.2 | 5.2 | -3.88% | 46,900 | 24,890,671 |
| 2024-03-26 | 5.32 | 5.43 | 5.27 | 5.41 | +1.88% | 52,391 | 27,991,532 |
| 2024-03-25 | 5.5 | 5.52 | 5.3 | 5.31 | -2.93% | 64,188 | 34,896,345 |
| 2024-03-22 | 5.63 | 5.63 | 5.4 | 5.47 | -2.67% | 81,634 | 44,861,299 |
| 2024-03-21 | 5.51 | 5.75 | 5.51 | 5.62 | +1.44% | 73,837 | 41,591,940 |
| 2024-03-20 | 5.44 | 5.57 | 5.41 | 5.54 | +1.84% | 58,376 | 32,149,352 |
| 2024-03-19 | 5.38 | 5.49 | 5.35 | 5.44 | +1.3% | 63,675 | 34,673,323 |
| 2024-03-18 | 5.36 | 5.39 | 5.29 | 5.37 | +1.51% | 65,041 | 34,788,493 |
| 2024-03-15 | 5.19 | 5.29 | 5.12 | 5.29 | +1.93% | 51,032 | 26,679,164 |
| 2024-03-14 | 5.21 | 5.27 | 5.08 | 5.19 | -0.38% | 55,290 | 28,579,867 |
| 2024-03-13 | 5.22 | 5.29 | 5.12 | 5.21 | 0% | 65,704 | 34,125,742 |
| 2024-03-12 | 4.99 | 5.23 | 4.99 | 5.21 | +3.78% | 71,048 | 36,436,099 |
| 2024-03-11 | 4.9 | 5.02 | 4.84 | 5.02 | +3.51% | 60,485 | 29,896,095 |
| 2024-03-08 | 4.84 | 4.89 | 4.76 | 4.85 | +0.21% | 33,154 | 16,025,707 |
| 2024-03-07 | 4.85 | 4.98 | 4.82 | 4.84 | +0.21% | 60,385 | 29,630,383 |
| 2024-03-06 | 4.72 | 4.88 | 4.71 | 4.83 | +2.33% | 62,828 | 30,213,541 |
| 2024-03-05 | 4.83 | 4.87 | 4.66 | 4.72 | -3.08% | 58,002 | 27,508,846 |
| 2024-03-04 | 4.87 | 4.94 | 4.73 | 4.87 | -0.2% | 75,208 | 36,396,039 |
| 2024-03-01 | 4.89 | 4.97 | 4.77 | 4.88 | +0.41% | 91,286 | 44,388,285 |
| 2024-02-29 | 4.57 | 4.87 | 4.49 | 4.86 | +4.52% | 127,558 | 60,609,577 |
| 2024-02-28 | 5.28 | 5.38 | 4.63 | 4.65 | -11.93% | 169,127 | 84,826,683 |
| 2024-02-27 | 5.06 | 5.31 | 4.99 | 5.28 | +4.55% | 98,763 | 51,626,478 |
| 2024-02-26 | 4.78 | 5.23 | 4.78 | 5.05 | +4.77% | 124,283 | 62,318,324 |
| 2024-02-23 | 4.6 | 4.85 | 4.58 | 4.82 | +4.78% | 97,457 | 45,757,613 |
| 2024-02-22 | 4.49 | 4.6 | 4.3 | 4.6 | +3.14% | 100,342 | 45,269,856 |
| 2024-02-21 | 4.14 | 4.64 | 4.1 | 4.46 | +6.7% | 120,551 | 53,663,884 |
| 2024-02-20 | 4.1 | 4.19 | 4.01 | 4.18 | +1.46% | 77,003 | 31,800,535 |
| 2024-02-19 | 3.91 | 4.22 | 3.91 | 4.12 | +6.74% | 142,829 | 58,286,039 |
| 2024-02-08 | 3.34 | 3.87 | 3.16 | 3.86 | +15.92% | 173,544 | 60,748,088 |
| 2024-02-07 | 3.77 | 3.8 | 3.25 | 3.33 | -12.6% | 181,334 | 62,951,289 |
| 2024-02-06 | 3.62 | 3.98 | 3.43 | 3.81 | -1.3% | 147,475 | 54,013,900 |
| 2024-02-05 | 4.7 | 4.71 | 3.82 | 3.86 | -18.57% | 149,696 | 61,079,294 |
| 2024-02-02 | 5.11 | 5.27 | 4.58 | 4.74 | -7.06% | 74,352 | 36,297,194 |
| 2024-02-01 | 5.25 | 5.25 | 4.98 | 5.1 | -3.59% | 67,932 | 34,803,608 |
| 2024-01-31 | 5.61 | 5.64 | 5.2 | 5.29 | -4.51% | 68,313 | 36,848,881 |
| 2024-01-30 | 5.78 | 5.79 | 5.51 | 5.54 | -3.99% | 39,561 | 22,340,736 |
| 2024-01-29 | 6.18 | 6.2 | 5.77 | 5.77 | -4.47% | 42,856 | 25,234,897 |
| 2024-01-26 | 5.99 | 6.11 | 5.91 | 6.04 | +1.34% | 41,043 | 24,768,703 |
| 2024-01-25 | 5.74 | 5.97 | 5.63 | 5.96 | +4.75% | 46,289 | 26,982,480 |
| 2024-01-24 | 5.7 | 5.78 | 5.42 | 5.69 | +1.07% | 50,525 | 28,333,229 |
| 2024-01-23 | 5.8 | 5.81 | 5.54 | 5.63 | -3.1% | 65,549 | 36,864,177 |
| 2024-01-22 | 6.26 | 6.31 | 5.71 | 5.81 | -7.04% | 51,554 | 30,900,301 |
| 2024-01-19 | 6.43 | 6.44 | 6.23 | 6.25 | -1.88% | 31,760 | 20,003,833 |
| 2024-01-18 | 6.52 | 6.52 | 6.16 | 6.37 | -1.39% | 70,062 | 44,169,293 |
| 2024-01-17 | 6.63 | 6.63 | 6.45 | 6.46 | -1.67% | 39,484 | 25,823,109 |
| 2024-01-16 | 6.57 | 6.63 | 6.44 | 6.57 | 0% | 41,023 | 26,765,207 |
| 2024-01-15 | 6.66 | 6.71 | 6.55 | 6.57 | -2.09% | 30,169 | 19,913,670 |
| 2024-01-12 | 6.69 | 6.79 | 6.69 | 6.71 | -0.15% | 34,546 | 23,286,225 |
| 2024-01-11 | 6.58 | 6.73 | 6.55 | 6.72 | +2.13% | 29,954 | 19,952,279 |
| 2024-01-10 | 6.68 | 6.73 | 6.57 | 6.58 | -1.5% | 26,309 | 17,437,724 |
| 2024-01-09 | 6.66 | 6.8 | 6.63 | 6.68 | +0.3% | 27,624 | 18,529,862 |
| 2024-01-08 | 6.83 | 6.83 | 6.65 | 6.66 | -1.77% | 22,677 | 15,243,593 |
| 2024-01-05 | 6.88 | 6.95 | 6.75 | 6.78 | -1.17% | 36,741 | 25,176,745 |
| 2024-01-04 | 6.81 | 6.92 | 6.81 | 6.86 | -0.29% | 24,099 | 16,498,188 |
| 2024-01-03 | 6.86 | 6.9 | 6.78 | 6.88 | +0.15% | 42,920 | 29,321,237 |
| 2024-01-02 | 6.8 | 6.9 | 6.77 | 6.87 | +1.63% | 39,168 | 26,814,562 |
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：