股票概览
8.66
-1.59%
-0.14
8.79
开盘价
8.98
最高价
8.52
最低价
119,771
成交量
数据更新至: 2025-03-25
技术指标
9.05
MA5 (5日均线)
8.95
MA10 (10日均线)
8.86
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 | 8.79 | 8.98 | 8.52 | 8.66 | -1.59% | 119,771 | 104,447,449 |
| 2025-03-24 | 9.13 | 9.14 | 8.51 | 8.8 | -4.56% | 338,522 | 297,601,621 |
| 2025-03-21 | 9.2 | 9.62 | 9.11 | 9.22 | -1.07% | 436,720 | 409,652,001 |
| 2025-03-20 | 9.15 | 9.45 | 9.05 | 9.32 | +0.76% | 410,145 | 378,511,450 |
| 2025-03-19 | 9 | 9.5 | 8.82 | 9.25 | +3.01% | 603,954 | 554,071,150 |
| 2025-03-18 | 8.8 | 8.98 | 8.72 | 8.98 | +1.58% | 242,609 | 215,267,203 |
| 2025-03-17 | 8.7 | 8.85 | 8.46 | 8.84 | -0.11% | 244,787 | 212,392,792 |
| 2025-03-14 | 8.7 | 8.87 | 8.56 | 8.85 | +1.49% | 135,969 | 119,038,785 |
| 2025-03-13 | 8.9 | 8.93 | 8.59 | 8.72 | -2.02% | 159,686 | 138,954,549 |
| 2025-03-12 | 9.04 | 9.1 | 8.89 | 8.9 | -0.45% | 180,624 | 161,867,299 |
| 2025-03-11 | 8.83 | 9.03 | 8.77 | 8.94 | -0.45% | 185,965 | 165,764,454 |
| 2025-03-10 | 8.91 | 9.08 | 8.85 | 8.98 | +1.24% | 209,605 | 188,596,053 |
| 2025-03-07 | 8.86 | 9.08 | 8.76 | 8.87 | +0.11% | 234,823 | 209,652,734 |
| 2025-03-06 | 8.72 | 8.94 | 8.7 | 8.86 | +1.84% | 188,412 | 166,547,535 |
| 2025-03-05 | 8.53 | 8.72 | 8.45 | 8.7 | +1.52% | 130,188 | 111,586,015 |
| 2025-03-04 | 8.28 | 8.58 | 8.26 | 8.57 | +3% | 120,977 | 102,645,859 |
| 2025-03-03 | 8.36 | 8.57 | 8.26 | 8.32 | -0.72% | 121,633 | 102,470,933 |
| 2025-02-28 | 8.83 | 8.85 | 8.35 | 8.38 | -5.95% | 171,548 | 147,114,166 |
| 2025-02-27 | 9.09 | 9.1 | 8.72 | 8.91 | -1.98% | 237,723 | 211,107,417 |
| 2025-02-26 | 8.99 | 9.19 | 8.91 | 9.09 | -0.22% | 280,446 | 253,128,336 |
| 2025-02-25 | 9.02 | 9.2 | 8.94 | 9.11 | +1.79% | 392,767 | 357,053,020 |
| 2025-02-24 | 8.84 | 9.06 | 8.62 | 8.95 | +1.7% | 286,383 | 254,256,288 |
| 2025-02-21 | 8.6 | 8.8 | 8.51 | 8.8 | +1.62% | 192,532 | 166,824,753 |
| 2025-02-20 | 8.58 | 8.66 | 8.49 | 8.66 | +1.17% | 132,803 | 114,093,771 |
| 2025-02-19 | 8.23 | 8.56 | 8.21 | 8.56 | +3.76% | 138,078 | 116,950,935 |
| 2025-02-18 | 8.68 | 8.7 | 8.23 | 8.25 | -5.61% | 184,188 | 155,601,207 |
| 2025-02-17 | 8.7 | 8.79 | 8.62 | 8.74 | +0.69% | 158,099 | 137,793,250 |
| 2025-02-14 | 8.7 | 8.73 | 8.59 | 8.68 | -0.23% | 135,882 | 117,527,216 |
| 2025-02-13 | 8.9 | 9 | 8.69 | 8.7 | -2.58% | 200,147 | 175,979,407 |
| 2025-02-12 | 8.83 | 8.97 | 8.74 | 8.93 | -1.11% | 247,907 | 219,766,997 |
| 2025-02-11 | 8.69 | 9.32 | 8.58 | 9.03 | +3.56% | 382,253 | 345,317,706 |
| 2025-02-10 | 8.61 | 8.75 | 8.57 | 8.72 | +0.93% | 188,013 | 162,704,649 |
| 2025-02-07 | 8.44 | 8.78 | 8.37 | 8.64 | +1.77% | 259,647 | 224,159,195 |
| 2025-02-06 | 8.2 | 8.49 | 8.19 | 8.49 | +1.19% | 225,510 | 189,270,998 |
| 2025-02-05 | 8.12 | 8.54 | 8.06 | 8.39 | +4.74% | 179,066 | 148,899,555 |
| 2025-01-27 | 8.3 | 8.3 | 8.01 | 8.01 | -2.91% | 111,503 | 90,651,714 |
| 2025-01-24 | 8.05 | 8.25 | 8.02 | 8.25 | +2.23% | 104,760 | 85,294,733 |
| 2025-01-23 | 8.14 | 8.37 | 8.06 | 8.07 | +0.75% | 128,547 | 105,684,312 |
| 2025-01-22 | 8.08 | 8.12 | 7.97 | 8.01 | -1.6% | 65,965 | 53,035,302 |
| 2025-01-21 | 8.15 | 8.2 | 7.99 | 8.14 | +0.37% | 90,498 | 73,097,104 |
| 2025-01-20 | 8.1 | 8.17 | 7.99 | 8.11 | +1% | 97,534 | 79,058,973 |
| 2025-01-17 | 7.98 | 8.11 | 7.95 | 8.03 | -0.12% | 102,461 | 82,499,098 |
| 2025-01-16 | 8.05 | 8.22 | 7.91 | 8.04 | +1.01% | 138,694 | 111,671,666 |
| 2025-01-15 | 8.08 | 8.1 | 7.94 | 7.96 | -1.49% | 120,979 | 96,977,833 |
| 2025-01-14 | 7.62 | 8.08 | 7.62 | 8.08 | +5.9% | 166,779 | 132,362,496 |
| 2025-01-13 | 7.43 | 7.69 | 7.24 | 7.63 | +1.06% | 102,764 | 77,200,676 |
| 2025-01-10 | 7.82 | 7.96 | 7.55 | 7.55 | -4.07% | 115,257 | 89,492,151 |
| 2025-01-09 | 7.7 | 8 | 7.67 | 7.87 | +1.42% | 118,427 | 93,321,560 |
| 2025-01-08 | 7.85 | 7.89 | 7.45 | 7.76 | -1.27% | 139,523 | 107,265,027 |
| 2025-01-07 | 7.56 | 7.86 | 7.55 | 7.86 | +5.22% | 144,011 | 111,161,608 |
| 2025-01-06 | 7.63 | 7.73 | 7.28 | 7.47 | -1.58% | 106,443 | 79,783,928 |
| 2025-01-03 | 8.08 | 8.14 | 7.56 | 7.59 | -5.6% | 174,832 | 136,701,675 |
| 2025-01-02 | 8.33 | 8.4 | 7.95 | 8.04 | -3.48% | 157,963 | 128,989,114 |
| 2024-12-31 | 8.84 | 9.08 | 8.32 | 8.33 | -6.19% | 181,534 | 155,489,851 |
| 2024-12-30 | 9.03 | 9.14 | 8.71 | 8.88 | -2.52% | 157,301 | 139,665,024 |
| 2024-12-27 | 9.23 | 9.48 | 9.05 | 9.11 | +3.17% | 264,513 | 243,258,045 |
| 2024-12-26 | 8.55 | 8.93 | 8.44 | 8.83 | +4.5% | 183,455 | 161,009,943 |
| 2024-12-25 | 8.7 | 8.78 | 8.23 | 8.45 | -3.76% | 211,550 | 178,004,723 |
| 2024-12-24 | 8.87 | 9.06 | 8.6 | 8.78 | -0.68% | 158,468 | 139,028,339 |
| 2024-12-23 | 9.26 | 9.32 | 8.78 | 8.84 | -5.05% | 186,071 | 167,237,404 |
| 2024-12-20 | 9.13 | 9.36 | 9.07 | 9.31 | +1.2% | 144,727 | 134,079,057 |
| 2024-12-19 | 9.04 | 9.32 | 9 | 9.2 | +0.11% | 149,593 | 137,254,346 |
| 2024-12-18 | 9.08 | 9.36 | 8.87 | 9.19 | +2.34% | 183,354 | 167,511,925 |
| 2024-12-17 | 9.37 | 9.44 | 8.95 | 8.98 | -4.97% | 245,395 | 223,042,638 |
| 2024-12-16 | 10.23 | 10.29 | 9.37 | 9.45 | -5.59% | 335,997 | 328,283,909 |
| 2024-12-13 | 10.1 | 10.32 | 10 | 10.01 | -2.05% | 306,998 | 312,671,589 |
| 2024-12-12 | 10.5 | 10.56 | 10.1 | 10.22 | -2.39% | 383,593 | 392,653,441 |
| 2024-12-11 | 9.74 | 10.58 | 9.74 | 10.47 | +8.39% | 656,127 | 670,822,829 |
| 2024-12-10 | 9.94 | 10.04 | 9.6 | 9.66 | -0.31% | 229,507 | 225,434,962 |
| 2024-12-09 | 9.61 | 9.79 | 9.53 | 9.69 | +0.21% | 158,015 | 152,345,169 |
| 2024-12-06 | 9.68 | 9.75 | 9.46 | 9.67 | 0% | 181,693 | 174,777,060 |
| 2024-12-05 | 9.5 | 9.71 | 9.49 | 9.67 | +0.62% | 172,987 | 166,551,024 |
| 2024-12-04 | 9.81 | 9.98 | 9.55 | 9.61 | -2.54% | 229,774 | 224,474,211 |
| 2024-12-03 | 10.1 | 10.1 | 9.76 | 9.86 | -2.28% | 259,269 | 256,474,729 |
| 2024-12-02 | 10.03 | 10.24 | 9.83 | 10.09 | +0.6% | 402,293 | 403,288,284 |
| 2024-11-29 | 9.46 | 10.12 | 9.3 | 10.03 | +6.03% | 460,311 | 450,055,937 |
| 2024-11-28 | 9.26 | 9.7 | 9.14 | 9.46 | +2.94% | 305,335 | 289,653,058 |
| 2024-11-27 | 8.92 | 9.19 | 8.66 | 9.19 | +2% | 181,981 | 161,920,706 |
| 2024-11-26 | 9.2 | 9.4 | 8.99 | 9.01 | -1.96% | 173,048 | 158,870,285 |
| 2024-11-25 | 8.98 | 9.2 | 8.8 | 9.19 | +1.55% | 200,793 | 180,295,719 |
| 2024-11-22 | 9.5 | 9.72 | 9.02 | 9.05 | -4.54% | 269,063 | 253,460,576 |
| 2024-11-21 | 9.57 | 9.58 | 9.32 | 9.48 | -1.76% | 233,236 | 220,737,919 |
| 2024-11-20 | 9.17 | 9.69 | 9.1 | 9.65 | +4.21% | 332,110 | 313,747,882 |
| 2024-11-19 | 8.85 | 9.26 | 8.77 | 9.26 | +6.81% | 289,399 | 259,659,425 |
| 2024-11-18 | 9.31 | 9.44 | 8.52 | 8.67 | -6.07% | 297,836 | 263,312,109 |
| 2024-11-15 | 9.64 | 9.76 | 9.15 | 9.23 | -4.35% | 291,317 | 276,336,905 |
| 2024-11-14 | 10.02 | 10.13 | 9.64 | 9.65 | -4.55% | 262,986 | 259,997,057 |
| 2024-11-13 | 10.06 | 10.23 | 9.75 | 10.11 | -0.69% | 316,673 | 316,430,172 |
| 2024-11-12 | 10.8 | 10.8 | 10 | 10.18 | -6.35% | 616,501 | 634,590,260 |
| 2024-11-11 | 10.73 | 11.26 | 10.61 | 10.87 | +1.12% | 857,968 | 934,080,080 |
| 2024-11-08 | 9.97 | 11.75 | 9.8 | 10.75 | +5.7% | 1,097,404 | 1,162,618,447 |
| 2024-11-07 | 10.4 | 10.97 | 9.73 | 10.17 | +0.79% | 1,329,266 | 1,388,392,520 |
| 2024-11-06 | 8.6 | 10.09 | 8.6 | 10.09 | +19.98% | 783,438 | 745,006,840 |
| 2024-11-05 | 8.11 | 8.48 | 8.05 | 8.41 | +3.44% | 256,716 | 214,525,583 |
| 2024-11-04 | 7.8 | 8.23 | 7.8 | 8.13 | +2.26% | 160,892 | 130,554,606 |
| 2024-11-01 | 8.6 | 8.61 | 7.95 | 7.95 | -9.14% | 410,996 | 339,304,317 |
| 2024-10-31 | 8.7 | 9.06 | 8.63 | 8.75 | -1.13% | 411,889 | 363,325,096 |
| 2024-10-30 | 8.4 | 8.92 | 8.32 | 8.85 | +4.73% | 451,625 | 389,422,842 |
| 2024-10-29 | 8.68 | 8.8 | 8.4 | 8.45 | -5.06% | 486,332 | 415,305,609 |
| 2024-10-28 | 8.81 | 9.05 | 8.53 | 8.9 | +4.83% | 640,489 | 565,283,925 |
| 2024-10-25 | 8 | 8.58 | 7.97 | 8.49 | +8.57% | 527,833 | 439,135,247 |
| 2024-10-24 | 7.96 | 8 | 7.75 | 7.82 | -2.62% | 248,119 | 194,425,896 |
| 2024-10-23 | 7.88 | 8.31 | 7.88 | 8.03 | -1.59% | 409,270 | 329,816,417 |
| 2024-10-22 | 8.4 | 9.2 | 8.14 | 8.16 | +1.24% | 636,043 | 545,003,882 |
| 2024-10-21 | 7.69 | 8.2 | 7.69 | 8.06 | +3.6% | 415,878 | 332,322,963 |
| 2024-10-18 | 7.5 | 7.93 | 7.43 | 7.78 | +3.05% | 375,611 | 289,960,843 |
| 2024-10-17 | 7.47 | 7.8 | 7.47 | 7.55 | +1.07% | 290,251 | 221,318,186 |
| 2024-10-16 | 7.43 | 7.58 | 7.3 | 7.47 | -1.45% | 264,719 | 197,437,935 |
| 2024-10-15 | 7.68 | 7.89 | 7.39 | 7.58 | -1.81% | 431,106 | 329,802,596 |
| 2024-10-14 | 7.04 | 7.98 | 6.91 | 7.72 | +11.72% | 493,997 | 372,388,157 |
| 2024-10-11 | 7.2 | 7.36 | 6.78 | 6.91 | -5.99% | 261,125 | 183,754,600 |
| 2024-10-10 | 7.4 | 7.77 | 7.3 | 7.35 | +2.37% | 318,464 | 239,029,321 |
| 2024-10-09 | 8.3 | 8.32 | 7.18 | 7.18 | -19.96% | 561,311 | 440,555,354 |
| 2024-10-08 | 8.4 | 9.03 | 8 | 8.97 | +18.03% | 835,915 | 715,286,821 |
| 2024-09-30 | 6.99 | 7.74 | 6.89 | 7.6 | +17.65% | 633,651 | 463,768,860 |
| 2024-09-27 | 5.68 | 6.49 | 5.58 | 6.46 | +15.15% | 489,074 | 293,715,084 |
| 2024-09-26 | 5.55 | 5.61 | 5.47 | 5.61 | +1.08% | 167,033 | 92,580,836 |
| 2024-09-25 | 5.41 | 5.66 | 5.36 | 5.55 | +3.16% | 292,601 | 161,039,189 |
| 2024-09-24 | 5.26 | 5.38 | 5.23 | 5.38 | +1.89% | 159,205 | 84,826,634 |
| 2024-09-23 | 5.15 | 5.32 | 5.12 | 5.28 | +2.92% | 124,022 | 65,119,526 |
| 2024-09-20 | 5.12 | 5.15 | 5.07 | 5.13 | 0% | 64,673 | 33,063,987 |
| 2024-09-19 | 5 | 5.14 | 4.97 | 5.13 | +3.01% | 76,513 | 38,872,055 |
| 2024-09-18 | 5.04 | 5.08 | 4.88 | 4.98 | -1.19% | 75,452 | 37,373,437 |
| 2024-09-13 | 5.17 | 5.22 | 5.02 | 5.04 | -2.51% | 92,467 | 47,088,917 |
| 2024-09-12 | 5.2 | 5.26 | 5.16 | 5.17 | 0% | 72,913 | 38,018,097 |
| 2024-09-11 | 5.27 | 5.28 | 5.14 | 5.17 | -2.08% | 83,998 | 43,653,290 |
| 2024-09-10 | 5.21 | 5.3 | 5.12 | 5.28 | +1.34% | 89,085 | 46,396,909 |
| 2024-09-09 | 5.18 | 5.27 | 5.14 | 5.21 | +0.39% | 80,653 | 41,981,088 |
| 2024-09-06 | 5.32 | 5.35 | 5.17 | 5.19 | -2.99% | 108,718 | 56,910,272 |
| 2024-09-05 | 5.33 | 5.38 | 5.28 | 5.35 | +0.19% | 111,880 | 59,617,135 |
| 2024-09-04 | 5.39 | 5.4 | 5.28 | 5.34 | -1.66% | 124,830 | 66,486,250 |
| 2024-09-03 | 5.27 | 5.52 | 5.27 | 5.43 | +1.31% | 212,612 | 114,261,317 |
| 2024-09-02 | 5.29 | 5.61 | 5.25 | 5.36 | -0.19% | 247,435 | 135,240,538 |
| 2024-08-30 | 5.3 | 5.5 | 5.3 | 5.37 | +1.13% | 286,927 | 155,015,711 |
| 2024-08-29 | 5.11 | 5.4 | 5.09 | 5.31 | +3.11% | 281,174 | 148,106,431 |
| 2024-08-28 | 4.9 | 5.33 | 4.86 | 5.15 | +4.46% | 188,814 | 96,131,584 |
| 2024-08-27 | 5.1 | 5.14 | 4.91 | 4.93 | -3.71% | 106,179 | 53,061,992 |
| 2024-08-26 | 4.92 | 5.13 | 4.9 | 5.12 | +3.85% | 122,420 | 61,882,676 |
| 2024-08-23 | 4.86 | 4.97 | 4.8 | 4.93 | +1.02% | 76,276 | 37,355,313 |
| 2024-08-22 | 5 | 5.05 | 4.88 | 4.88 | -3.17% | 80,148 | 39,780,287 |
| 2024-08-21 | 4.95 | 5.09 | 4.95 | 5.04 | +1% | 80,514 | 40,526,912 |
| 2024-08-20 | 5.04 | 5.05 | 4.93 | 4.99 | -0.4% | 75,744 | 37,800,146 |
| 2024-08-19 | 5.08 | 5.1 | 4.96 | 5.01 | -1.76% | 99,612 | 50,060,664 |
| 2024-08-16 | 5.04 | 5.16 | 5.02 | 5.1 | +1.8% | 117,556 | 59,983,004 |
| 2024-08-15 | 4.93 | 5.05 | 4.86 | 5.01 | +1.62% | 88,638 | 44,211,823 |
| 2024-08-14 | 4.91 | 4.97 | 4.88 | 4.93 | +0.61% | 77,548 | 38,271,799 |
| 2024-08-13 | 4.82 | 4.91 | 4.78 | 4.9 | +1.24% | 80,279 | 38,964,903 |
| 2024-08-12 | 4.93 | 4.99 | 4.82 | 4.84 | -2.42% | 107,889 | 52,691,737 |
| 2024-08-09 | 5 | 5.19 | 4.96 | 4.96 | +0.61% | 133,093 | 67,197,206 |
| 2024-08-08 | 5.1 | 5.11 | 4.9 | 4.93 | -2.76% | 106,870 | 53,102,252 |
| 2024-08-07 | 4.95 | 5.2 | 4.91 | 5.07 | +2.63% | 145,113 | 73,572,707 |
| 2024-08-06 | 4.88 | 4.96 | 4.83 | 4.94 | +2.7% | 86,336 | 42,317,062 |
| 2024-08-05 | 5.02 | 5.05 | 4.8 | 4.81 | -6.96% | 163,645 | 80,873,871 |
| 2024-08-02 | 5.26 | 5.33 | 5.14 | 5.17 | -2.82% | 136,598 | 71,614,121 |
| 2024-08-01 | 5.18 | 5.33 | 5.16 | 5.32 | +2.5% | 150,112 | 78,977,659 |
| 2024-07-31 | 5.04 | 5.19 | 5.01 | 5.19 | +3.18% | 126,821 | 65,014,213 |
| 2024-07-30 | 5.02 | 5.1 | 4.95 | 5.03 | 0% | 102,063 | 51,373,445 |
| 2024-07-29 | 4.95 | 5.08 | 4.93 | 5.03 | +1.62% | 104,791 | 52,473,725 |
| 2024-07-26 | 4.76 | 4.96 | 4.76 | 4.95 | +3.56% | 120,394 | 58,932,644 |
| 2024-07-25 | 4.78 | 4.85 | 4.71 | 4.78 | -0.62% | 103,343 | 49,354,143 |
| 2024-07-24 | 4.78 | 4.94 | 4.77 | 4.81 | -1.03% | 98,241 | 47,492,324 |
| 2024-07-23 | 4.93 | 5.06 | 4.83 | 4.86 | -1.62% | 117,530 | 58,120,553 |
| 2024-07-22 | 4.89 | 4.99 | 4.82 | 4.94 | +0.61% | 109,332 | 53,755,205 |
| 2024-07-19 | 4.82 | 4.96 | 4.75 | 4.91 | +1.45% | 134,930 | 66,046,159 |
| 2024-07-18 | 4.91 | 4.92 | 4.7 | 4.84 | -3.78% | 224,719 | 108,095,359 |
| 2024-07-17 | 5.25 | 5.32 | 5.02 | 5.03 | -9.86% | 332,134 | 171,326,102 |
| 2024-07-16 | 5.4 | 5.96 | 5.33 | 5.58 | +3.53% | 316,473 | 177,320,805 |
| 2024-07-15 | 5.45 | 5.5 | 5.31 | 5.39 | -2% | 118,633 | 63,955,490 |
| 2024-07-12 | 5.48 | 5.56 | 5.38 | 5.5 | -0.36% | 141,803 | 77,386,796 |
| 2024-07-11 | 5.32 | 5.6 | 5.31 | 5.52 | +5.95% | 134,931 | 73,839,246 |
| 2024-07-10 | 5.28 | 5.3 | 5.19 | 5.21 | -1.33% | 72,556 | 38,099,396 |
| 2024-07-09 | 5.05 | 5.29 | 4.97 | 5.28 | +4.55% | 125,201 | 64,493,133 |
| 2024-07-08 | 5.2 | 5.22 | 5.03 | 5.05 | -4.36% | 101,961 | 51,908,822 |
| 2024-07-05 | 5.17 | 5.31 | 5.01 | 5.28 | +2.33% | 115,111 | 59,642,857 |
| 2024-07-04 | 5.36 | 5.38 | 5.12 | 5.16 | -3.55% | 99,674 | 52,101,792 |
| 2024-07-03 | 5.43 | 5.45 | 5.31 | 5.35 | -1.65% | 101,661 | 54,665,967 |
| 2024-07-02 | 5.34 | 5.49 | 5.32 | 5.44 | +1.3% | 88,428 | 47,789,412 |
| 2024-07-01 | 5.47 | 5.51 | 5.23 | 5.37 | -1.83% | 116,017 | 61,852,044 |
| 2024-06-28 | 5.31 | 5.54 | 5.27 | 5.47 | +3.01% | 117,459 | 64,207,957 |
| 2024-06-27 | 5.39 | 5.48 | 5.3 | 5.31 | -1.12% | 91,019 | 49,108,016 |
| 2024-06-26 | 5.16 | 5.38 | 5.07 | 5.37 | +4.07% | 89,892 | 46,995,302 |
| 2024-06-25 | 5.14 | 5.26 | 5.1 | 5.16 | +0.78% | 97,530 | 50,588,910 |
| 2024-06-24 | 5.35 | 5.35 | 5.1 | 5.12 | -5.01% | 86,965 | 45,227,023 |
| 2024-06-21 | 5.42 | 5.43 | 5.26 | 5.39 | -0.55% | 82,983 | 44,532,086 |
| 2024-06-20 | 5.55 | 5.65 | 5.41 | 5.42 | -3.21% | 110,815 | 61,168,293 |
| 2024-06-19 | 5.67 | 5.76 | 5.54 | 5.6 | -0.53% | 128,075 | 72,191,474 |
| 2024-06-18 | 5.44 | 5.68 | 5.42 | 5.63 | +3.68% | 136,618 | 75,934,572 |
| 2024-06-17 | 5.29 | 5.53 | 5.25 | 5.43 | +2.07% | 118,133 | 63,892,377 |
| 2024-06-14 | 5.35 | 5.35 | 5.24 | 5.32 | 0% | 81,219 | 43,025,365 |
| 2024-06-13 | 5.38 | 5.54 | 5.32 | 5.32 | -0.75% | 138,648 | 75,212,362 |
| 2024-06-12 | 5.3 | 5.42 | 5.26 | 5.36 | +1.52% | 128,472 | 68,893,693 |
| 2024-06-11 | 5.08 | 5.28 | 4.9 | 5.28 | +3.94% | 143,116 | 73,343,894 |
| 2024-06-07 | 5.01 | 5.12 | 4.97 | 5.08 | +3.04% | 144,163 | 72,750,609 |
| 2024-06-06 | 5.22 | 5.36 | 4.85 | 4.93 | -5.19% | 228,780 | 114,684,984 |
| 2024-06-05 | 5.21 | 5.34 | 5.08 | 5.2 | -3.7% | 183,949 | 96,169,240 |
| 2024-06-04 | 5.8 | 5.82 | 5.3 | 5.4 | -5.59% | 247,459 | 135,161,405 |
| 2024-06-03 | 5.93 | 5.99 | 5.63 | 5.72 | -4.19% | 263,310 | 152,531,210 |
| 2024-05-31 | 5.75 | 6.19 | 5.75 | 5.97 | +6.23% | 418,169 | 249,321,370 |
| 2024-05-30 | 5.51 | 5.7 | 5.43 | 5.62 | +1.44% | 134,177 | 75,105,286 |
| 2024-05-29 | 5.46 | 5.6 | 5.46 | 5.54 | +0.73% | 99,961 | 55,384,572 |
| 2024-05-28 | 5.64 | 5.64 | 5.43 | 5.5 | -2.31% | 133,562 | 73,763,990 |
| 2024-05-27 | 5.94 | 5.94 | 5.54 | 5.63 | -5.22% | 234,049 | 132,057,716 |
| 2024-05-24 | 6 | 6.1 | 5.8 | 5.94 | -1.16% | 173,476 | 102,766,192 |
| 2024-05-23 | 6.08 | 6.11 | 5.91 | 6.01 | -0.66% | 195,464 | 117,058,804 |
| 2024-05-22 | 5.96 | 6.07 | 5.76 | 6.05 | -5.76% | 416,705 | 247,588,283 |
| 2024-05-21 | 6.5 | 6.51 | 6.33 | 6.42 | -2.28% | 136,969 | 87,894,554 |
| 2024-05-20 | 6.68 | 6.69 | 6.5 | 6.57 | -1.05% | 172,193 | 113,091,369 |
| 2024-05-17 | 6.36 | 6.67 | 6.36 | 6.64 | +4.73% | 226,253 | 148,520,048 |
| 2024-05-16 | 6.29 | 6.57 | 6.29 | 6.34 | +1.77% | 165,461 | 106,065,844 |
| 2024-05-15 | 6.32 | 6.49 | 6.14 | 6.23 | -2.81% | 198,159 | 124,757,370 |
| 2024-05-14 | 6.35 | 6.6 | 6.35 | 6.41 | -3.61% | 311,598 | 201,061,855 |
| 2024-05-13 | 7.09 | 7.24 | 6.65 | 6.65 | -4.45% | 375,047 | 261,216,792 |
| 2024-05-10 | 6.81 | 7.09 | 6.68 | 6.96 | +1.31% | 346,200 | 239,235,220 |
| 2024-05-09 | 6.6 | 6.99 | 6.6 | 6.87 | +4.57% | 260,622 | 176,547,360 |
| 2024-05-08 | 6.76 | 6.76 | 6.55 | 6.57 | -3.95% | 192,971 | 128,127,396 |
| 2024-05-07 | 6.53 | 6.92 | 6.49 | 6.84 | +4.43% | 323,554 | 218,549,380 |
| 2024-05-06 | 6.71 | 6.76 | 6.53 | 6.55 | -2.67% | 228,222 | 151,368,585 |
| 2024-04-30 | 6.69 | 6.88 | 6.55 | 6.73 | +0.15% | 233,584 | 156,677,669 |
| 2024-04-29 | 6.59 | 6.75 | 6.59 | 6.72 | -0.59% | 269,336 | 180,011,214 |
| 2024-04-26 | 6.2 | 6.97 | 6.16 | 6.76 | +7.99% | 401,642 | 268,102,368 |
| 2024-04-25 | 6.18 | 6.42 | 6.09 | 6.26 | +1.13% | 162,704 | 101,779,182 |
| 2024-04-24 | 5.84 | 6.2 | 5.81 | 6.19 | +5.63% | 127,069 | 77,246,999 |
| 2024-04-23 | 5.74 | 5.9 | 5.74 | 5.86 | +2.27% | 99,998 | 58,338,756 |
| 2024-04-22 | 5.85 | 5.88 | 5.65 | 5.73 | -2.88% | 98,768 | 56,903,234 |
| 2024-04-19 | 5.86 | 5.91 | 5.73 | 5.9 | +1.2% | 112,594 | 65,551,545 |
| 2024-04-18 | 5.92 | 6.04 | 5.73 | 5.83 | -0.68% | 108,334 | 63,663,737 |
| 2024-04-17 | 5.35 | 5.87 | 5.35 | 5.87 | +12.02% | 134,392 | 76,551,071 |
| 2024-04-16 | 5.75 | 5.78 | 5.24 | 5.24 | -9.66% | 144,680 | 78,357,577 |
| 2024-04-15 | 6.19 | 6.24 | 5.67 | 5.8 | -6.15% | 154,754 | 91,207,006 |
| 2024-04-12 | 6.41 | 6.48 | 6.1 | 6.18 | -3.44% | 108,871 | 68,360,814 |
| 2024-04-11 | 6.37 | 6.55 | 6.34 | 6.4 | -1.54% | 102,605 | 66,173,792 |
| 2024-04-10 | 6.7 | 6.7 | 6.4 | 6.5 | -2.99% | 119,777 | 78,165,932 |
| 2024-04-09 | 6.47 | 6.7 | 6.47 | 6.7 | +3.55% | 113,105 | 74,675,160 |
| 2024-04-08 | 6.79 | 6.79 | 6.46 | 6.47 | -4.99% | 131,588 | 86,118,447 |
| 2024-04-03 | 6.89 | 6.92 | 6.67 | 6.81 | -2.58% | 141,573 | 95,941,360 |
| 2024-04-02 | 7.05 | 7.12 | 6.86 | 6.99 | -1.55% | 200,923 | 140,430,340 |
| 2024-04-01 | 7.06 | 7.13 | 6.95 | 7.1 | +0.71% | 232,233 | 163,718,007 |
| 2024-03-29 | 6.88 | 7.07 | 6.73 | 7.05 | +0.43% | 280,474 | 193,653,038 |
| 2024-03-28 | 6.5 | 7.14 | 6.5 | 7.02 | +9.35% | 308,506 | 212,323,418 |
| 2024-03-27 | 6.64 | 6.85 | 6.35 | 6.42 | -4.46% | 175,120 | 114,295,688 |
| 2024-03-26 | 6.72 | 6.88 | 6.62 | 6.72 | +1.2% | 134,869 | 90,681,965 |
| 2024-03-25 | 6.94 | 6.94 | 6.59 | 6.64 | -4.73% | 142,452 | 96,462,552 |
| 2024-03-22 | 6.93 | 7.11 | 6.86 | 6.97 | -0.14% | 159,028 | 111,040,584 |
| 2024-03-21 | 6.99 | 7.06 | 6.86 | 6.98 | +0.14% | 141,698 | 98,739,467 |
| 2024-03-20 | 6.89 | 7.02 | 6.86 | 6.97 | +0.72% | 125,531 | 87,345,159 |
| 2024-03-19 | 6.96 | 6.98 | 6.78 | 6.92 | -0.72% | 179,660 | 123,786,066 |
| 2024-03-18 | 6.69 | 7.1 | 6.67 | 6.97 | +4.5% | 199,477 | 137,549,656 |
| 2024-03-15 | 6.47 | 6.67 | 6.45 | 6.67 | +2.62% | 115,507 | 76,058,323 |
| 2024-03-14 | 6.58 | 6.66 | 6.38 | 6.5 | -2.11% | 117,034 | 76,235,268 |
| 2024-03-13 | 6.56 | 6.73 | 6.5 | 6.64 | +0.76% | 170,664 | 112,977,553 |
| 2024-03-12 | 6.6 | 6.63 | 6.46 | 6.59 | -0.6% | 158,646 | 103,757,217 |
| 2024-03-11 | 6.36 | 6.67 | 6.34 | 6.63 | +3.27% | 191,276 | 125,254,840 |
| 2024-03-08 | 6.24 | 6.46 | 6.16 | 6.42 | +3.22% | 152,055 | 96,370,506 |
| 2024-03-07 | 6.31 | 6.43 | 6.2 | 6.22 | -1.43% | 113,953 | 72,095,669 |
| 2024-03-06 | 6.15 | 6.38 | 6.15 | 6.31 | +1.77% | 103,306 | 64,731,492 |
| 2024-03-05 | 6.34 | 6.34 | 6.16 | 6.2 | -2.67% | 102,074 | 63,692,653 |
| 2024-03-04 | 6.39 | 6.4 | 6.2 | 6.37 | -0.47% | 97,274 | 61,481,264 |
| 2024-03-01 | 6.26 | 6.48 | 6.21 | 6.4 | +3.56% | 145,640 | 92,602,321 |
| 2024-02-29 | 5.84 | 6.2 | 5.84 | 6.18 | +5.64% | 143,933 | 87,748,691 |
| 2024-02-28 | 6.51 | 6.56 | 5.83 | 5.85 | -10.28% | 244,953 | 153,302,458 |
| 2024-02-27 | 6.23 | 6.52 | 6.18 | 6.52 | +3.66% | 176,616 | 112,112,693 |
| 2024-02-26 | 6.08 | 6.42 | 6.04 | 6.29 | +3.45% | 256,886 | 159,989,935 |
| 2024-02-23 | 5.97 | 6.08 | 5.9 | 6.08 | +1.84% | 208,139 | 124,688,152 |
| 2024-02-22 | 5.7 | 6.05 | 5.68 | 5.97 | +1.53% | 222,212 | 130,803,827 |
| 2024-02-21 | 5.56 | 6.07 | 5.55 | 5.88 | +4.44% | 254,007 | 148,782,772 |
| 2024-02-20 | 5.4 | 5.85 | 5.28 | 5.63 | +3.49% | 144,312 | 79,800,900 |
| 2024-02-19 | 5.31 | 5.6 | 5.31 | 5.44 | +3.82% | 183,978 | 100,172,885 |
| 2024-02-08 | 4.64 | 5.26 | 4.53 | 5.24 | +13.17% | 211,676 | 103,317,261 |
| 2024-02-07 | 4.75 | 4.93 | 4.54 | 4.63 | -2.53% | 178,173 | 84,694,320 |
| 2024-02-06 | 4.52 | 4.98 | 4.21 | 4.75 | +1.06% | 201,398 | 91,629,492 |
| 2024-02-05 | 5.16 | 5.24 | 4.52 | 4.7 | -10.65% | 185,203 | 88,271,935 |
| 2024-02-02 | 5.63 | 5.71 | 5.01 | 5.26 | -6.24% | 131,805 | 70,576,733 |
| 2024-02-01 | 5.66 | 5.75 | 5.49 | 5.61 | -1.06% | 112,827 | 63,274,796 |
| 2024-01-31 | 6.05 | 6.07 | 5.64 | 5.67 | -5.97% | 117,688 | 68,566,020 |
| 2024-01-30 | 6.21 | 6.3 | 6 | 6.03 | -3.83% | 86,054 | 52,924,089 |
| 2024-01-29 | 6.51 | 6.56 | 6.24 | 6.27 | -3.69% | 85,791 | 54,555,055 |
| 2024-01-26 | 6.61 | 6.66 | 6.49 | 6.51 | -2.4% | 103,893 | 68,264,764 |
| 2024-01-25 | 6.62 | 6.75 | 6.43 | 6.67 | +5.37% | 177,624 | 116,904,959 |
| 2024-01-24 | 6.27 | 6.36 | 6.06 | 6.33 | +1.12% | 83,708 | 52,116,797 |
| 2024-01-23 | 6.25 | 6.34 | 6.1 | 6.26 | -0.16% | 100,150 | 62,160,188 |
| 2024-01-22 | 6.74 | 6.78 | 6.21 | 6.27 | -6.97% | 84,217 | 54,841,510 |
| 2024-01-19 | 6.88 | 6.93 | 6.72 | 6.74 | -2.6% | 60,094 | 41,004,743 |
| 2024-01-18 | 6.98 | 7.03 | 6.69 | 6.92 | -0.86% | 94,167 | 64,274,258 |
| 2024-01-17 | 7.17 | 7.18 | 6.98 | 6.98 | -2.38% | 48,926 | 34,631,051 |
| 2024-01-16 | 7.22 | 7.25 | 7.04 | 7.15 | -0.97% | 60,732 | 43,346,111 |
| 2024-01-15 | 7.32 | 7.32 | 7.11 | 7.22 | -0.41% | 51,472 | 37,068,785 |
| 2024-01-12 | 7.36 | 7.4 | 7.24 | 7.25 | -1.89% | 47,708 | 34,899,400 |
| 2024-01-11 | 7.18 | 7.39 | 7.15 | 7.39 | +2.92% | 54,512 | 39,803,544 |
| 2024-01-10 | 7.3 | 7.33 | 7.13 | 7.18 | -1.91% | 53,761 | 38,810,167 |
| 2024-01-09 | 7.28 | 7.43 | 7.26 | 7.32 | +0.97% | 73,102 | 53,755,654 |
| 2024-01-08 | 7.43 | 7.46 | 7.25 | 7.25 | -2.29% | 62,887 | 46,156,198 |
| 2024-01-05 | 7.74 | 7.76 | 7.37 | 7.42 | -3.51% | 80,648 | 60,758,258 |
| 2024-01-04 | 7.74 | 7.8 | 7.65 | 7.69 | -1.03% | 59,025 | 45,449,722 |
| 2024-01-03 | 7.85 | 7.92 | 7.67 | 7.77 | -1.27% | 74,957 | 58,183,885 |
| 2024-01-02 | 7.86 | 7.92 | 7.82 | 7.87 | +0.38% | 73,526 | 57,887,982 |
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：