股票概览
9.88
-7.23%
-0.77
10.24
开盘价
10.44
最高价
9.85
最低价
534,692
成交量
数据更新至: 2025-03-25
技术指标
10.20
MA5 (5日均线)
9.93
MA10 (10日均线)
9.88
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 | 10.24 | 10.44 | 9.85 | 9.88 | -7.23% | 534,692 | 539,119,043 |
| 2025-03-24 | 10.74 | 11.24 | 9.88 | 10.65 | +2.11% | 1,088,216 | 1,143,164,663 |
| 2025-03-21 | 10.8 | 10.96 | 10.36 | 10.43 | -0.48% | 1,288,602 | 1,375,472,492 |
| 2025-03-20 | 9.5 | 10.9 | 9.41 | 10.48 | +9.62% | 1,144,666 | 1,181,263,316 |
| 2025-03-19 | 9.83 | 9.89 | 9.53 | 9.56 | -3.92% | 416,858 | 404,149,600 |
| 2025-03-18 | 9.89 | 10.25 | 9.66 | 9.95 | +1.43% | 538,960 | 535,405,657 |
| 2025-03-17 | 9.92 | 10.2 | 9.77 | 9.81 | +1.13% | 604,475 | 599,937,043 |
| 2025-03-14 | 9.49 | 9.78 | 9.21 | 9.7 | +4.41% | 537,913 | 510,180,610 |
| 2025-03-13 | 9.49 | 9.56 | 9.02 | 9.29 | -2.62% | 453,613 | 418,583,431 |
| 2025-03-12 | 9.64 | 9.76 | 9.52 | 9.54 | -0.42% | 344,705 | 332,708,006 |
| 2025-03-11 | 9.49 | 9.63 | 9.36 | 9.58 | -1.03% | 364,626 | 346,115,089 |
| 2025-03-10 | 9.74 | 9.87 | 9.57 | 9.68 | -0.31% | 373,128 | 361,119,744 |
| 2025-03-07 | 10.08 | 10.39 | 9.66 | 9.71 | -4.52% | 738,749 | 734,439,999 |
| 2025-03-06 | 10.22 | 10.55 | 10.12 | 10.17 | -1.45% | 786,972 | 807,254,712 |
| 2025-03-05 | 9.9 | 10.52 | 9.9 | 10.32 | +2.99% | 905,229 | 926,710,081 |
| 2025-03-04 | 9.21 | 10.3 | 9.2 | 10.02 | +5.58% | 794,220 | 789,699,526 |
| 2025-03-03 | 9.25 | 9.89 | 9.07 | 9.49 | +2.26% | 679,102 | 646,766,928 |
| 2025-02-28 | 10 | 10.11 | 9.23 | 9.28 | -9.02% | 669,936 | 644,895,638 |
| 2025-02-27 | 9.9 | 10.35 | 9.38 | 10.2 | +2.62% | 953,497 | 940,522,346 |
| 2025-02-26 | 9.52 | 10.08 | 9.15 | 9.94 | +5.74% | 813,788 | 785,696,616 |
| 2025-02-25 | 9.46 | 9.52 | 9.25 | 9.4 | -3.39% | 538,689 | 505,478,457 |
| 2025-02-24 | 9.41 | 10.1 | 9.3 | 9.73 | +4.18% | 926,657 | 897,743,895 |
| 2025-02-21 | 9.11 | 9.43 | 8.99 | 9.34 | +0.76% | 667,654 | 614,000,918 |
| 2025-02-20 | 8.61 | 9.73 | 8.61 | 9.27 | +7.92% | 907,334 | 837,294,085 |
| 2025-02-19 | 8.2 | 8.66 | 8.19 | 8.59 | +5.4% | 357,105 | 302,465,033 |
| 2025-02-18 | 8.59 | 8.66 | 8.14 | 8.15 | -5.56% | 322,744 | 270,118,139 |
| 2025-02-17 | 8.54 | 8.76 | 8.52 | 8.63 | +1.17% | 340,483 | 294,234,234 |
| 2025-02-14 | 8.4 | 8.58 | 8.29 | 8.53 | +2.16% | 303,925 | 257,646,299 |
| 2025-02-13 | 8.51 | 8.54 | 8.28 | 8.35 | -2.34% | 305,027 | 255,233,552 |
| 2025-02-12 | 8.48 | 8.64 | 8.43 | 8.55 | +0.12% | 258,320 | 219,960,191 |
| 2025-02-11 | 8.4 | 8.67 | 8.27 | 8.54 | +0.95% | 304,057 | 257,329,500 |
| 2025-02-10 | 8.19 | 8.49 | 8.17 | 8.46 | +3.3% | 302,775 | 252,947,936 |
| 2025-02-07 | 8.05 | 8.27 | 8.03 | 8.19 | +0.99% | 266,780 | 217,339,016 |
| 2025-02-06 | 7.9 | 8.11 | 7.82 | 8.11 | +2.4% | 207,035 | 165,876,573 |
| 2025-02-05 | 7.81 | 7.97 | 7.79 | 7.92 | +2.59% | 168,456 | 132,798,229 |
| 2025-01-27 | 7.86 | 7.93 | 7.67 | 7.72 | -1.53% | 149,210 | 116,365,040 |
| 2025-01-24 | 7.59 | 7.85 | 7.58 | 7.84 | +2.89% | 176,630 | 137,094,096 |
| 2025-01-23 | 7.67 | 7.84 | 7.6 | 7.62 | +0.93% | 176,578 | 136,139,364 |
| 2025-01-22 | 7.54 | 7.65 | 7.5 | 7.55 | -0.79% | 136,119 | 103,102,402 |
| 2025-01-21 | 7.63 | 7.67 | 7.49 | 7.61 | +0.66% | 128,066 | 97,003,270 |
| 2025-01-20 | 7.56 | 7.65 | 7.48 | 7.56 | +0.67% | 123,310 | 93,425,121 |
| 2025-01-17 | 7.51 | 7.6 | 7.45 | 7.51 | -0.53% | 122,965 | 92,624,056 |
| 2025-01-16 | 7.57 | 7.69 | 7.45 | 7.55 | +0.53% | 155,518 | 117,815,083 |
| 2025-01-15 | 7.57 | 7.6 | 7.48 | 7.51 | -1.18% | 126,676 | 95,521,111 |
| 2025-01-14 | 7.19 | 7.61 | 7.19 | 7.6 | +5.7% | 236,947 | 176,930,794 |
| 2025-01-13 | 7 | 7.2 | 6.87 | 7.19 | +1.13% | 130,798 | 92,290,507 |
| 2025-01-10 | 7.37 | 7.48 | 7.11 | 7.11 | -4.56% | 167,947 | 122,350,418 |
| 2025-01-09 | 7.39 | 7.57 | 7.33 | 7.45 | 0% | 179,645 | 134,348,330 |
| 2025-01-08 | 7.31 | 7.45 | 7.02 | 7.45 | +0.95% | 218,660 | 158,770,786 |
| 2025-01-07 | 7.2 | 7.38 | 7.15 | 7.38 | +3.8% | 154,505 | 112,086,151 |
| 2025-01-06 | 7.28 | 7.32 | 7.01 | 7.11 | -1.93% | 162,492 | 116,031,914 |
| 2025-01-03 | 7.48 | 7.52 | 7.21 | 7.25 | -2.82% | 230,501 | 168,954,326 |
| 2025-01-02 | 7.68 | 7.81 | 7.37 | 7.46 | -2.99% | 211,644 | 160,373,728 |
| 2024-12-31 | 8.1 | 8.11 | 7.68 | 7.69 | -4.83% | 229,447 | 180,822,990 |
| 2024-12-30 | 8.28 | 8.3 | 8.01 | 8.08 | -1.22% | 250,040 | 204,711,178 |
| 2024-12-27 | 8.01 | 8.45 | 7.96 | 8.18 | +2% | 259,108 | 212,775,752 |
| 2024-12-26 | 7.89 | 8.12 | 7.89 | 8.02 | +1.26% | 200,642 | 161,173,549 |
| 2024-12-25 | 8.11 | 8.17 | 7.73 | 7.92 | -3.41% | 252,773 | 199,432,472 |
| 2024-12-24 | 8.22 | 8.32 | 7.96 | 8.2 | +0.49% | 239,758 | 194,886,769 |
| 2024-12-23 | 8.84 | 8.92 | 8.09 | 8.16 | -8.72% | 438,971 | 368,792,585 |
| 2024-12-20 | 8.82 | 9.07 | 8.75 | 8.94 | +0.9% | 289,601 | 259,383,917 |
| 2024-12-19 | 8.75 | 9.06 | 8.61 | 8.86 | -0.89% | 354,392 | 312,668,333 |
| 2024-12-18 | 8.9 | 9.35 | 8.63 | 8.94 | -0.78% | 431,257 | 385,814,361 |
| 2024-12-17 | 9.68 | 9.69 | 8.93 | 9.01 | -7.97% | 612,332 | 563,825,959 |
| 2024-12-16 | 9.45 | 10.01 | 9.19 | 9.79 | +4.04% | 866,317 | 837,554,147 |
| 2024-12-13 | 9.09 | 9.59 | 8.99 | 9.41 | +2.17% | 819,694 | 768,322,750 |
| 2024-12-12 | 9.17 | 9.68 | 9.03 | 9.21 | +1.99% | 780,272 | 726,970,550 |
| 2024-12-11 | 8.82 | 9.09 | 8.77 | 9.03 | +0.89% | 470,731 | 420,344,593 |
| 2024-12-10 | 8.68 | 9.07 | 8.45 | 8.95 | +5.92% | 710,498 | 622,974,351 |
| 2024-12-09 | 8.68 | 8.74 | 8.26 | 8.45 | -2.87% | 373,214 | 315,934,273 |
| 2024-12-06 | 8.9 | 8.97 | 8.62 | 8.7 | -1.14% | 304,803 | 267,337,166 |
| 2024-12-05 | 8.65 | 8.95 | 8.62 | 8.8 | +0.8% | 292,406 | 257,303,195 |
| 2024-12-04 | 8.8 | 8.99 | 8.62 | 8.73 | -2.24% | 341,486 | 299,644,512 |
| 2024-12-03 | 8.69 | 9.08 | 8.46 | 8.93 | +2.64% | 482,278 | 422,640,473 |
| 2024-12-02 | 8.52 | 8.77 | 8.52 | 8.7 | +2.72% | 347,095 | 300,388,758 |
| 2024-11-29 | 8.5 | 8.6 | 8.3 | 8.47 | +0.12% | 300,218 | 254,647,858 |
| 2024-11-28 | 8.63 | 8.66 | 8.4 | 8.46 | -1.97% | 291,135 | 248,003,326 |
| 2024-11-27 | 8.1 | 8.68 | 7.83 | 8.63 | +4.99% | 404,600 | 335,758,887 |
| 2024-11-26 | 8.22 | 8.52 | 8.16 | 8.22 | +0.12% | 344,534 | 287,438,524 |
| 2024-11-25 | 8.04 | 8.21 | 7.73 | 8.21 | +3.66% | 276,699 | 221,239,557 |
| 2024-11-22 | 8.23 | 8.46 | 7.91 | 7.92 | -4.81% | 267,321 | 219,806,597 |
| 2024-11-21 | 8.35 | 8.44 | 8.2 | 8.32 | -1.42% | 238,218 | 198,066,686 |
| 2024-11-20 | 8.15 | 8.51 | 8.1 | 8.44 | +5.5% | 331,724 | 277,735,855 |
| 2024-11-19 | 7.79 | 8.01 | 7.7 | 8 | +3.49% | 161,358 | 126,419,047 |
| 2024-11-18 | 8.17 | 8.25 | 7.67 | 7.73 | -5.39% | 253,285 | 198,489,521 |
| 2024-11-15 | 8.46 | 8.57 | 8.16 | 8.17 | -2.74% | 230,323 | 193,031,336 |
| 2024-11-14 | 8.78 | 8.8 | 8.38 | 8.4 | -4.98% | 221,416 | 189,837,367 |
| 2024-11-13 | 8.75 | 8.87 | 8.53 | 8.84 | -0.23% | 267,996 | 233,147,191 |
| 2024-11-12 | 9.18 | 9.19 | 8.69 | 8.86 | -4.63% | 465,820 | 416,393,878 |
| 2024-11-11 | 8.95 | 9.3 | 8.72 | 9.29 | +6.66% | 658,833 | 598,212,696 |
| 2024-11-08 | 8.66 | 8.96 | 8.56 | 8.71 | +1.28% | 430,475 | 377,715,645 |
| 2024-11-07 | 8.39 | 8.6 | 8.31 | 8.6 | +1.18% | 412,869 | 349,584,413 |
| 2024-11-06 | 8.36 | 9 | 8.36 | 8.5 | +3.16% | 618,055 | 531,039,700 |
| 2024-11-05 | 7.96 | 8.28 | 7.92 | 8.24 | +3.26% | 300,347 | 245,446,215 |
| 2024-11-04 | 7.8 | 8.09 | 7.75 | 7.98 | +2.57% | 188,868 | 150,412,566 |
| 2024-11-01 | 8.34 | 8.46 | 7.74 | 7.78 | -6.04% | 435,671 | 348,991,354 |
| 2024-10-31 | 8.3 | 8.4 | 8.13 | 8.28 | -0.84% | 376,518 | 311,888,001 |
| 2024-10-30 | 8.11 | 8.54 | 8.05 | 8.35 | +2.71% | 479,025 | 400,571,073 |
| 2024-10-29 | 8.35 | 8.56 | 8.12 | 8.13 | -2.28% | 473,665 | 395,151,307 |
| 2024-10-28 | 8.16 | 8.35 | 8.12 | 8.32 | +3.1% | 404,497 | 335,250,416 |
| 2024-10-25 | 8.11 | 8.23 | 7.99 | 8.07 | -0.12% | 340,109 | 275,682,183 |
| 2024-10-24 | 8.22 | 8.25 | 8.03 | 8.08 | -3.35% | 358,596 | 290,744,519 |
| 2024-10-23 | 8 | 8.57 | 7.92 | 8.36 | +4.24% | 593,551 | 494,043,528 |
| 2024-10-22 | 8.31 | 8.31 | 7.91 | 8.02 | -3.49% | 423,088 | 341,478,239 |
| 2024-10-21 | 7.91 | 8.36 | 7.85 | 8.31 | +5.32% | 493,428 | 401,717,290 |
| 2024-10-18 | 7.57 | 7.99 | 7.55 | 7.89 | +3.27% | 388,718 | 303,404,309 |
| 2024-10-17 | 7.69 | 7.83 | 7.62 | 7.64 | +0.92% | 325,970 | 252,270,311 |
| 2024-10-16 | 7.33 | 7.69 | 7.3 | 7.57 | -0.26% | 274,396 | 206,983,776 |
| 2024-10-15 | 7.64 | 7.98 | 7.48 | 7.59 | -0.39% | 469,766 | 365,180,385 |
| 2024-10-14 | 7.13 | 7.63 | 7.1 | 7.62 | +7.02% | 413,163 | 305,984,395 |
| 2024-10-11 | 7.51 | 7.53 | 7 | 7.12 | -5.7% | 359,672 | 259,839,924 |
| 2024-10-10 | 7.6 | 7.86 | 7.46 | 7.55 | +1.34% | 379,830 | 290,601,954 |
| 2024-10-09 | 8.2 | 8.2 | 7.44 | 7.45 | -13.47% | 592,671 | 466,351,630 |
| 2024-10-08 | 9 | 9.06 | 7.84 | 8.61 | +12.84% | 921,672 | 780,198,639 |
| 2024-09-30 | 6.96 | 7.78 | 6.83 | 7.63 | +14.05% | 688,263 | 500,976,951 |
| 2024-09-27 | 6.39 | 6.77 | 6.32 | 6.69 | +5.35% | 485,575 | 317,258,824 |
| 2024-09-26 | 6.21 | 6.36 | 6.2 | 6.35 | +1.76% | 255,701 | 160,789,490 |
| 2024-09-25 | 6.28 | 6.41 | 6.23 | 6.24 | -0.48% | 297,121 | 187,650,799 |
| 2024-09-24 | 6.19 | 6.29 | 6.06 | 6.27 | +1.95% | 281,558 | 174,328,193 |
| 2024-09-23 | 6.15 | 6.33 | 6.13 | 6.15 | +1.15% | 226,719 | 140,492,044 |
| 2024-09-20 | 6.05 | 6.17 | 6.03 | 6.08 | +0.83% | 199,718 | 121,889,640 |
| 2024-09-19 | 5.88 | 6.07 | 5.84 | 6.03 | +2.73% | 153,161 | 91,841,474 |
| 2024-09-18 | 5.91 | 5.97 | 5.79 | 5.87 | -1.68% | 123,567 | 72,467,710 |
| 2024-09-13 | 6.08 | 6.14 | 5.96 | 5.97 | -1.81% | 187,855 | 113,441,604 |
| 2024-09-12 | 5.95 | 6.15 | 5.95 | 6.08 | +2.01% | 195,736 | 119,053,537 |
| 2024-09-11 | 6.03 | 6.04 | 5.92 | 5.96 | -1.49% | 83,328 | 49,688,401 |
| 2024-09-10 | 5.88 | 6.09 | 5.78 | 6.05 | +3.24% | 138,942 | 82,571,929 |
| 2024-09-09 | 5.83 | 5.93 | 5.79 | 5.86 | -0.34% | 86,659 | 50,734,317 |
| 2024-09-06 | 6.08 | 6.1 | 5.86 | 5.88 | -3.45% | 144,345 | 86,175,086 |
| 2024-09-05 | 5.93 | 6.13 | 5.92 | 6.09 | +2.53% | 180,847 | 109,667,036 |
| 2024-09-04 | 5.96 | 6.03 | 5.93 | 5.94 | -1.49% | 110,244 | 65,848,540 |
| 2024-09-03 | 5.95 | 6.05 | 5.92 | 6.03 | +0.84% | 141,762 | 84,901,364 |
| 2024-09-02 | 6.18 | 6.24 | 5.97 | 5.98 | -3.39% | 200,040 | 121,841,708 |
| 2024-08-30 | 6.06 | 6.29 | 6.02 | 6.19 | +1.64% | 304,779 | 188,698,039 |
| 2024-08-29 | 6.06 | 6.11 | 5.93 | 6.09 | -1.14% | 290,940 | 175,097,996 |
| 2024-08-28 | 6.08 | 6.35 | 6.06 | 6.16 | +1.99% | 435,913 | 271,223,517 |
| 2024-08-27 | 5.91 | 6.07 | 5.84 | 6.04 | +1.68% | 201,522 | 120,121,722 |
| 2024-08-26 | 6 | 6.02 | 5.82 | 5.94 | -0.83% | 148,109 | 87,952,298 |
| 2024-08-23 | 5.96 | 6.12 | 5.93 | 5.99 | -0.99% | 204,086 | 122,850,597 |
| 2024-08-22 | 5.94 | 6.17 | 5.89 | 6.05 | +2.37% | 261,261 | 157,535,299 |
| 2024-08-21 | 5.94 | 6 | 5.87 | 5.91 | -1.66% | 133,339 | 78,962,559 |
| 2024-08-20 | 5.9 | 6.05 | 5.89 | 6.01 | +1.35% | 215,837 | 129,254,530 |
| 2024-08-19 | 6 | 6.02 | 5.89 | 5.93 | +0.34% | 133,055 | 79,296,627 |
| 2024-08-16 | 5.95 | 6.03 | 5.89 | 5.91 | 0% | 182,741 | 108,837,572 |
| 2024-08-15 | 5.75 | 5.94 | 5.68 | 5.91 | +2.78% | 166,910 | 97,833,780 |
| 2024-08-14 | 5.71 | 5.83 | 5.71 | 5.75 | 0% | 110,726 | 63,942,482 |
| 2024-08-13 | 5.62 | 5.75 | 5.61 | 5.75 | +1.95% | 105,385 | 59,938,081 |
| 2024-08-12 | 5.72 | 5.76 | 5.6 | 5.64 | -2.25% | 142,530 | 80,777,615 |
| 2024-08-09 | 5.89 | 5.94 | 5.77 | 5.77 | -2.04% | 184,168 | 107,703,330 |
| 2024-08-08 | 6.04 | 6.12 | 5.86 | 5.89 | -3.92% | 318,450 | 189,677,461 |
| 2024-08-07 | 5.88 | 6.25 | 5.86 | 6.13 | +2.85% | 463,274 | 282,782,733 |
| 2024-08-06 | 5.81 | 6.07 | 5.67 | 5.96 | +4.38% | 390,412 | 227,767,299 |
| 2024-08-05 | 6.1 | 6.18 | 5.71 | 5.71 | -4.52% | 480,152 | 286,796,490 |
| 2024-08-02 | 6.13 | 6.21 | 5.95 | 5.98 | -7.72% | 801,323 | 487,558,913 |
| 2024-08-01 | 6 | 6.94 | 6 | 6.48 | +12.11% | 1,091,015 | 728,255,769 |
| 2024-07-31 | 5.56 | 5.81 | 5.54 | 5.78 | +3.58% | 162,070 | 92,160,690 |
| 2024-07-30 | 5.47 | 5.63 | 5.45 | 5.58 | +1.82% | 80,372 | 44,673,679 |
| 2024-07-29 | 5.44 | 5.54 | 5.38 | 5.48 | +0.55% | 64,499 | 35,290,867 |
| 2024-07-26 | 5.31 | 5.47 | 5.26 | 5.45 | +4.01% | 68,911 | 37,184,938 |
| 2024-07-25 | 5.22 | 5.31 | 5.13 | 5.24 | 0% | 47,697 | 24,878,281 |
| 2024-07-24 | 5.3 | 5.39 | 5.22 | 5.24 | -1.69% | 52,067 | 27,481,254 |
| 2024-07-23 | 5.4 | 5.46 | 5.32 | 5.33 | -1.66% | 54,252 | 29,308,314 |
| 2024-07-22 | 5.4 | 5.45 | 5.34 | 5.42 | +0.56% | 53,179 | 28,740,344 |
| 2024-07-19 | 5.26 | 5.39 | 5.22 | 5.39 | +2.67% | 64,813 | 34,533,019 |
| 2024-07-18 | 5.32 | 5.32 | 5.13 | 5.25 | -1.69% | 83,751 | 43,623,189 |
| 2024-07-17 | 5.48 | 5.52 | 5.34 | 5.34 | -2.91% | 77,619 | 41,720,421 |
| 2024-07-16 | 5.48 | 5.58 | 5.45 | 5.5 | -0.54% | 57,688 | 31,695,630 |
| 2024-07-15 | 5.73 | 5.74 | 5.5 | 5.53 | -2.3% | 63,858 | 35,652,147 |
| 2024-07-12 | 5.68 | 5.72 | 5.62 | 5.66 | -0.35% | 47,642 | 27,004,313 |
| 2024-07-11 | 5.64 | 5.7 | 5.61 | 5.68 | +2.9% | 69,009 | 39,095,794 |
| 2024-07-10 | 5.5 | 5.62 | 5.49 | 5.52 | 0% | 58,809 | 32,616,884 |
| 2024-07-09 | 5.41 | 5.56 | 5.26 | 5.52 | +2.22% | 100,643 | 54,579,986 |
| 2024-07-08 | 5.6 | 5.61 | 5.39 | 5.4 | -3.91% | 72,354 | 39,492,573 |
| 2024-07-05 | 5.46 | 5.67 | 5.41 | 5.62 | +2.18% | 68,898 | 38,266,190 |
| 2024-07-04 | 5.64 | 5.7 | 5.49 | 5.5 | -2.48% | 62,553 | 34,939,018 |
| 2024-07-03 | 5.79 | 5.79 | 5.64 | 5.64 | -2.76% | 67,681 | 38,561,072 |
| 2024-07-02 | 5.78 | 5.87 | 5.75 | 5.8 | +0.35% | 73,216 | 42,546,871 |
| 2024-07-01 | 5.71 | 5.82 | 5.62 | 5.78 | +1.4% | 78,762 | 45,036,257 |
| 2024-06-28 | 5.61 | 5.8 | 5.61 | 5.7 | +1.06% | 77,265 | 44,241,887 |
| 2024-06-27 | 5.71 | 5.79 | 5.63 | 5.64 | -1.57% | 73,977 | 42,230,183 |
| 2024-06-26 | 5.46 | 5.74 | 5.41 | 5.73 | +4.18% | 85,071 | 47,514,777 |
| 2024-06-25 | 5.57 | 5.68 | 5.45 | 5.5 | -1.61% | 98,389 | 54,698,337 |
| 2024-06-24 | 5.85 | 5.86 | 5.58 | 5.59 | -5.41% | 89,283 | 50,854,757 |
| 2024-06-21 | 5.9 | 5.95 | 5.77 | 5.91 | +0.68% | 65,072 | 38,308,611 |
| 2024-06-20 | 6.03 | 6.06 | 5.84 | 5.87 | -2.65% | 101,996 | 60,596,437 |
| 2024-06-19 | 6.07 | 6.13 | 6 | 6.03 | 0% | 93,379 | 56,691,795 |
| 2024-06-18 | 5.83 | 6.05 | 5.79 | 6.03 | +3.79% | 117,489 | 70,205,644 |
| 2024-06-17 | 5.71 | 5.89 | 5.7 | 5.81 | +0.87% | 82,273 | 47,797,609 |
| 2024-06-14 | 5.73 | 5.78 | 5.65 | 5.76 | +0.52% | 60,836 | 34,859,979 |
| 2024-06-13 | 5.77 | 5.81 | 5.68 | 5.73 | -0.52% | 95,072 | 54,514,711 |
| 2024-06-12 | 5.69 | 5.8 | 5.67 | 5.76 | +1.05% | 70,587 | 40,615,461 |
| 2024-06-11 | 5.67 | 5.73 | 5.53 | 5.7 | +0.35% | 73,921 | 41,687,047 |
| 2024-06-07 | 5.64 | 5.75 | 5.61 | 5.68 | +1.97% | 79,069 | 44,908,533 |
| 2024-06-06 | 5.78 | 5.82 | 5.49 | 5.57 | -3.47% | 152,587 | 85,492,456 |
| 2024-06-05 | 5.84 | 5.92 | 5.74 | 5.77 | -1.37% | 84,244 | 49,186,856 |
| 2024-06-04 | 6.03 | 6.03 | 5.76 | 5.85 | -3.62% | 149,402 | 87,202,815 |
| 2024-06-03 | 6.21 | 6.22 | 5.96 | 6.07 | -1.94% | 153,770 | 93,479,508 |
| 2024-05-31 | 6.03 | 6.21 | 6.03 | 6.19 | +3% | 111,591 | 68,532,480 |
| 2024-05-30 | 5.99 | 6.11 | 5.88 | 6.01 | -0.33% | 114,830 | 69,006,867 |
| 2024-05-29 | 6.08 | 6.18 | 6.01 | 6.03 | -0.5% | 109,404 | 66,556,118 |
| 2024-05-28 | 6.18 | 6.19 | 6.04 | 6.06 | -2.88% | 127,883 | 77,846,746 |
| 2024-05-27 | 6.2 | 6.25 | 6.01 | 6.24 | +0.65% | 136,218 | 83,206,144 |
| 2024-05-24 | 6.41 | 6.44 | 6.19 | 6.2 | -3.73% | 119,448 | 75,170,896 |
| 2024-05-23 | 6.57 | 6.6 | 6.4 | 6.44 | -2.72% | 125,449 | 81,419,152 |
| 2024-05-22 | 6.61 | 6.64 | 6.51 | 6.62 | -0.15% | 107,094 | 70,489,215 |
| 2024-05-21 | 6.68 | 6.68 | 6.57 | 6.63 | -0.9% | 132,687 | 87,772,469 |
| 2024-05-20 | 6.69 | 6.78 | 6.56 | 6.69 | 0% | 212,775 | 141,760,717 |
| 2024-05-17 | 6.34 | 6.83 | 6.33 | 6.69 | +7.21% | 431,642 | 286,191,545 |
| 2024-05-16 | 6.08 | 6.31 | 6.07 | 6.24 | +3.31% | 163,752 | 101,694,399 |
| 2024-05-15 | 6.08 | 6.16 | 6.01 | 6.04 | -1.47% | 98,256 | 59,695,763 |
| 2024-05-14 | 6.08 | 6.18 | 6.01 | 6.13 | +1.32% | 104,477 | 63,792,299 |
| 2024-05-13 | 6.31 | 6.31 | 5.99 | 6.05 | -4.72% | 202,807 | 123,734,777 |
| 2024-05-10 | 6.49 | 6.52 | 6.34 | 6.35 | -2.46% | 155,294 | 99,325,178 |
| 2024-05-09 | 6.6 | 6.68 | 6.49 | 6.51 | -1.06% | 173,429 | 114,112,430 |
| 2024-05-08 | 6.84 | 6.86 | 6.58 | 6.58 | -4.08% | 176,677 | 117,790,879 |
| 2024-05-07 | 6.67 | 6.87 | 6.6 | 6.86 | +2.69% | 232,551 | 157,458,025 |
| 2024-05-06 | 6.73 | 6.82 | 6.66 | 6.68 | +1.21% | 178,045 | 119,688,143 |
| 2024-04-30 | 6.74 | 6.74 | 6.54 | 6.6 | -2.22% | 191,393 | 126,666,098 |
| 2024-04-29 | 6.62 | 6.81 | 6.59 | 6.75 | +2.43% | 226,265 | 151,857,936 |
| 2024-04-26 | 6.52 | 6.73 | 6.45 | 6.59 | +1.54% | 244,681 | 161,947,378 |
| 2024-04-25 | 6.55 | 6.62 | 6.42 | 6.49 | -2.7% | 267,317 | 173,777,286 |
| 2024-04-24 | 6.33 | 6.79 | 6.33 | 6.67 | +6.38% | 386,706 | 256,558,411 |
| 2024-04-23 | 6.04 | 6.36 | 6.02 | 6.27 | +3.29% | 231,250 | 143,911,916 |
| 2024-04-22 | 6.29 | 6.43 | 5.8 | 6.07 | -2.72% | 267,664 | 163,375,038 |
| 2024-04-19 | 6.06 | 6.32 | 6 | 6.24 | +2.8% | 261,270 | 160,976,350 |
| 2024-04-18 | 5.94 | 6.21 | 5.88 | 6.07 | +1.85% | 153,549 | 93,328,792 |
| 2024-04-17 | 5.53 | 5.99 | 5.53 | 5.96 | +9.56% | 184,500 | 107,971,190 |
| 2024-04-16 | 6 | 6.05 | 5.43 | 5.44 | -9.78% | 277,092 | 155,888,071 |
| 2024-04-15 | 6.25 | 6.36 | 5.92 | 6.03 | -4.29% | 192,908 | 117,328,757 |
| 2024-04-12 | 6.5 | 6.56 | 6.29 | 6.3 | -3.37% | 155,730 | 99,842,143 |
| 2024-04-11 | 6.45 | 6.74 | 6.35 | 6.52 | -0.46% | 213,419 | 139,973,183 |
| 2024-04-10 | 6.61 | 6.62 | 6.28 | 6.55 | -0.3% | 151,005 | 96,987,021 |
| 2024-04-09 | 6.53 | 6.59 | 6.46 | 6.57 | +1.08% | 106,388 | 69,516,766 |
| 2024-04-08 | 6.72 | 6.73 | 6.5 | 6.5 | -3.27% | 137,294 | 90,147,637 |
| 2024-04-03 | 6.99 | 7.01 | 6.63 | 6.72 | -4% | 190,124 | 128,233,160 |
| 2024-04-02 | 7.25 | 7.28 | 6.94 | 7 | -2.78% | 232,106 | 164,011,959 |
| 2024-04-01 | 7.1 | 7.39 | 7.05 | 7.2 | +2.13% | 379,371 | 273,282,535 |
| 2024-03-29 | 6.67 | 7.05 | 6.56 | 7.05 | +5.7% | 299,492 | 204,162,412 |
| 2024-03-28 | 6.38 | 6.7 | 6.37 | 6.67 | +5.21% | 186,621 | 122,823,152 |
| 2024-03-27 | 6.7 | 6.71 | 6.34 | 6.34 | -5.09% | 165,555 | 106,905,639 |
| 2024-03-26 | 6.75 | 6.89 | 6.56 | 6.68 | -1.33% | 205,104 | 137,614,106 |
| 2024-03-25 | 7.01 | 7.06 | 6.76 | 6.77 | -3.97% | 236,558 | 163,993,056 |
| 2024-03-22 | 7.15 | 7.19 | 6.94 | 7.05 | -1.95% | 257,506 | 181,292,972 |
| 2024-03-21 | 7.11 | 7.22 | 7.08 | 7.19 | +0.84% | 235,251 | 168,356,470 |
| 2024-03-20 | 7.09 | 7.19 | 7.07 | 7.13 | +0.28% | 169,441 | 120,727,615 |
| 2024-03-19 | 7.15 | 7.28 | 7.1 | 7.11 | -2.6% | 271,735 | 194,643,978 |
| 2024-03-18 | 6.9 | 7.35 | 6.9 | 7.3 | +5.8% | 389,931 | 279,766,608 |
| 2024-03-15 | 6.83 | 6.91 | 6.76 | 6.9 | +0.15% | 150,489 | 103,136,204 |
| 2024-03-14 | 6.94 | 7.01 | 6.7 | 6.89 | -1.71% | 250,977 | 172,063,861 |
| 2024-03-13 | 6.91 | 7.16 | 6.78 | 7.01 | +0.43% | 374,798 | 261,391,285 |
| 2024-03-12 | 6.73 | 7.13 | 6.7 | 6.98 | +3.1% | 396,657 | 275,246,808 |
| 2024-03-11 | 6.79 | 6.8 | 6.58 | 6.77 | -0.73% | 314,782 | 210,521,792 |
| 2024-03-08 | 6.62 | 6.87 | 6.51 | 6.82 | +2.1% | 383,010 | 254,956,340 |
| 2024-03-07 | 6.5 | 7.09 | 6.47 | 6.68 | +3.25% | 553,354 | 377,768,862 |
| 2024-03-06 | 6.33 | 6.55 | 6.3 | 6.47 | +1.57% | 250,403 | 160,936,437 |
| 2024-03-05 | 6.55 | 6.58 | 6.29 | 6.37 | -3.92% | 411,624 | 264,043,986 |
| 2024-03-04 | 6.46 | 7.29 | 6.45 | 6.63 | +5.07% | 576,602 | 391,872,914 |
| 2024-03-01 | 6.15 | 6.41 | 6.15 | 6.31 | +3.1% | 257,493 | 161,396,100 |
| 2024-02-29 | 5.75 | 6.15 | 5.7 | 6.12 | +6.43% | 281,813 | 169,312,778 |
| 2024-02-28 | 6.36 | 6.42 | 5.72 | 5.75 | -9.59% | 414,437 | 253,470,176 |
| 2024-02-27 | 6.19 | 6.36 | 6.06 | 6.36 | +2.91% | 286,058 | 177,833,595 |
| 2024-02-26 | 6.15 | 6.4 | 6.02 | 6.18 | +2.32% | 315,124 | 195,861,046 |
| 2024-02-23 | 5.82 | 6.05 | 5.77 | 6.04 | +4.86% | 242,977 | 143,449,787 |
| 2024-02-22 | 5.6 | 5.79 | 5.6 | 5.76 | +3.78% | 204,367 | 116,732,621 |
| 2024-02-21 | 5.6 | 5.77 | 5.51 | 5.55 | -1.07% | 230,318 | 129,970,768 |
| 2024-02-20 | 5.43 | 5.65 | 5.3 | 5.61 | +2.19% | 176,528 | 96,931,223 |
| 2024-02-19 | 5.4 | 5.63 | 5.32 | 5.49 | +4.17% | 255,353 | 139,406,250 |
| 2024-02-08 | 4.89 | 5.28 | 4.85 | 5.27 | +9.56% | 234,115 | 118,527,018 |
| 2024-02-07 | 4.81 | 5.04 | 4.71 | 4.81 | +0.21% | 236,496 | 115,036,582 |
| 2024-02-06 | 4.46 | 5.02 | 4.26 | 4.8 | +5.03% | 226,816 | 104,935,331 |
| 2024-02-05 | 5.01 | 5.04 | 4.4 | 4.57 | -9.5% | 262,853 | 121,889,047 |
| 2024-02-02 | 5.37 | 5.51 | 4.87 | 5.05 | -5.78% | 176,883 | 91,121,090 |
| 2024-02-01 | 5.42 | 5.5 | 5.26 | 5.36 | -2.01% | 150,369 | 80,979,327 |
| 2024-01-31 | 5.85 | 5.89 | 5.44 | 5.47 | -6.97% | 166,846 | 93,838,544 |
| 2024-01-30 | 6.05 | 6.08 | 5.86 | 5.88 | -3.13% | 103,119 | 61,398,946 |
| 2024-01-29 | 6.36 | 6.37 | 6.06 | 6.07 | -4.11% | 96,643 | 59,541,881 |
| 2024-01-26 | 6.35 | 6.48 | 6.3 | 6.33 | -0.31% | 120,133 | 76,618,423 |
| 2024-01-25 | 6.08 | 6.37 | 6.02 | 6.35 | +4.79% | 153,159 | 95,540,485 |
| 2024-01-24 | 6 | 6.07 | 5.77 | 6.06 | +1.34% | 155,588 | 92,470,378 |
| 2024-01-23 | 6.03 | 6.04 | 5.91 | 5.98 | -0.17% | 126,925 | 75,880,958 |
| 2024-01-22 | 6.35 | 6.35 | 5.91 | 5.99 | -5.37% | 147,725 | 90,676,582 |
| 2024-01-19 | 6.43 | 6.45 | 6.31 | 6.33 | -1.56% | 97,577 | 62,209,174 |
| 2024-01-18 | 6.39 | 6.45 | 6.23 | 6.43 | +0.31% | 153,702 | 97,395,832 |
| 2024-01-17 | 6.53 | 6.59 | 6.41 | 6.41 | -2.14% | 95,575 | 62,109,510 |
| 2024-01-16 | 6.62 | 6.63 | 6.4 | 6.55 | -0.61% | 128,428 | 83,701,715 |
| 2024-01-15 | 6.69 | 6.71 | 6.57 | 6.59 | -1.79% | 110,020 | 72,845,779 |
| 2024-01-12 | 6.79 | 6.8 | 6.66 | 6.71 | -1.32% | 116,463 | 78,321,524 |
| 2024-01-11 | 6.57 | 6.82 | 6.57 | 6.8 | +3.98% | 165,094 | 110,858,161 |
| 2024-01-10 | 6.7 | 6.7 | 6.48 | 6.54 | -2.68% | 110,048 | 72,382,114 |
| 2024-01-09 | 6.7 | 6.82 | 6.67 | 6.72 | +1.2% | 127,338 | 85,955,386 |
| 2024-01-08 | 6.81 | 6.83 | 6.64 | 6.64 | -2.78% | 119,280 | 80,325,269 |
| 2024-01-05 | 7.07 | 7.09 | 6.8 | 6.83 | -3.26% | 179,417 | 124,331,531 |
| 2024-01-04 | 7.11 | 7.13 | 7 | 7.06 | -0.42% | 109,652 | 77,416,582 |
| 2024-01-03 | 7.08 | 7.15 | 6.98 | 7.09 | 0% | 124,888 | 88,348,658 |
| 2024-01-02 | 7.2 | 7.21 | 7.08 | 7.09 | -1.53% | 131,025 | 93,616,514 |
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：