股票概览
10.03
-1.86%
-0.19
10.02
开盘价
10.36
最高价
9.9
最低价
311,476
成交量
数据更新至: 2025-03-25
技术指标
10.27
MA5 (5日均线)
10.05
MA10 (10日均线)
9.99
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 | 10.02 | 10.36 | 9.9 | 10.03 | -1.86% | 311,476 | 315,534,789 |
| 2025-03-24 | 10.73 | 11.11 | 9.7 | 10.22 | -4.75% | 862,036 | 896,890,806 |
| 2025-03-21 | 10.2 | 10.85 | 10.09 | 10.73 | +4.17% | 939,319 | 992,526,103 |
| 2025-03-20 | 10.05 | 10.5 | 9.95 | 10.3 | +2.18% | 604,358 | 618,435,011 |
| 2025-03-19 | 10.1 | 10.44 | 10.06 | 10.08 | -1.37% | 629,571 | 644,146,245 |
| 2025-03-18 | 9.89 | 10.22 | 9.88 | 10.22 | +2.92% | 601,593 | 606,468,278 |
| 2025-03-17 | 9.81 | 10.09 | 9.72 | 9.93 | +1.12% | 512,176 | 508,710,348 |
| 2025-03-14 | 9.4 | 9.84 | 9.35 | 9.82 | +4.36% | 472,933 | 456,669,979 |
| 2025-03-13 | 9.73 | 9.78 | 9.3 | 9.41 | -3.78% | 444,328 | 420,419,476 |
| 2025-03-12 | 9.53 | 10.12 | 9.52 | 9.78 | +2.73% | 594,244 | 584,902,561 |
| 2025-03-11 | 9.5 | 9.65 | 9.28 | 9.52 | -1.75% | 442,017 | 417,782,794 |
| 2025-03-10 | 9.6 | 9.77 | 9.43 | 9.69 | +0.41% | 373,133 | 359,197,286 |
| 2025-03-07 | 10.01 | 10.01 | 9.55 | 9.65 | -4.46% | 678,434 | 663,639,602 |
| 2025-03-06 | 9.85 | 10.18 | 9.8 | 10.1 | +2.54% | 690,047 | 691,763,311 |
| 2025-03-05 | 9.71 | 9.94 | 9.44 | 9.85 | +0.51% | 665,500 | 643,353,326 |
| 2025-03-04 | 9.75 | 9.95 | 9.62 | 9.8 | +0.2% | 630,852 | 618,082,069 |
| 2025-03-03 | 10.35 | 10.5 | 9.51 | 9.78 | -5.51% | 945,493 | 934,828,430 |
| 2025-02-28 | 10.87 | 11.38 | 10.2 | 10.35 | -0.67% | 1,213,674 | 1,292,357,902 |
| 2025-02-27 | 10.21 | 10.99 | 10 | 10.42 | +2.16% | 1,472,137 | 1,529,955,264 |
| 2025-02-26 | 9 | 10.58 | 8.99 | 10.2 | +13.46% | 1,533,064 | 1,521,796,153 |
| 2025-02-25 | 9.14 | 9.22 | 8.92 | 8.99 | -3.13% | 634,616 | 573,963,615 |
| 2025-02-24 | 9.45 | 9.54 | 9.22 | 9.28 | -3.43% | 631,205 | 590,299,885 |
| 2025-02-21 | 9.36 | 9.77 | 9.12 | 9.61 | +1.8% | 996,728 | 932,379,814 |
| 2025-02-20 | 9.45 | 9.5 | 9.22 | 9.44 | -1.67% | 849,903 | 796,379,912 |
| 2025-02-19 | 9.02 | 9.97 | 8.98 | 9.6 | +4.92% | 1,411,378 | 1,331,646,812 |
| 2025-02-18 | 8.91 | 9.28 | 8.81 | 9.15 | +1.67% | 1,328,502 | 1,201,454,774 |
| 2025-02-17 | 8.49 | 9.07 | 8.49 | 9 | +4.9% | 1,159,295 | 1,030,501,716 |
| 2025-02-14 | 8.55 | 8.75 | 8.29 | 8.58 | -1.94% | 760,124 | 644,532,453 |
| 2025-02-13 | 8.78 | 9.11 | 8.73 | 8.75 | -0.23% | 983,469 | 874,902,666 |
| 2025-02-12 | 8.73 | 8.84 | 8.66 | 8.77 | -1.02% | 700,086 | 612,223,783 |
| 2025-02-11 | 8.8 | 8.93 | 8.57 | 8.86 | +0.34% | 946,112 | 826,928,744 |
| 2025-02-10 | 9.04 | 9.12 | 8.73 | 8.83 | -4.75% | 1,336,305 | 1,179,491,223 |
| 2025-02-07 | 8.22 | 9.6 | 8.2 | 9.27 | +8.04% | 1,900,729 | 1,665,196,563 |
| 2025-02-06 | 7.9 | 8.88 | 7.9 | 8.58 | -13.16% | 1,933,807 | 1,597,328,879 |
| 2025-01-14 | 8.87 | 10.28 | 8.6 | 9.88 | +15.29% | 2,294,843 | 2,174,235,365 |
| 2025-01-13 | 7.14 | 8.57 | 6.98 | 8.57 | +20.03% | 1,075,760 | 880,235,239 |
| 2025-01-10 | 7.1 | 7.54 | 7.08 | 7.14 | -0.28% | 276,841 | 203,426,241 |
| 2025-01-09 | 7.03 | 7.24 | 7 | 7.16 | +0.99% | 144,846 | 103,824,272 |
| 2025-01-08 | 7.15 | 7.2 | 6.81 | 7.09 | -1.66% | 232,257 | 163,198,077 |
| 2025-01-07 | 7.03 | 7.23 | 6.94 | 7.21 | +3.15% | 211,494 | 149,792,914 |
| 2025-01-06 | 7.28 | 7.34 | 6.91 | 6.99 | -5.16% | 337,190 | 239,091,406 |
| 2025-01-03 | 8.24 | 8.33 | 7.34 | 7.37 | -11.84% | 571,228 | 446,202,015 |
| 2025-01-02 | 8.16 | 8.6 | 8.02 | 8.36 | +1.46% | 446,426 | 374,366,070 |
| 2024-12-31 | 8.21 | 8.4 | 8.17 | 8.24 | +0.61% | 323,484 | 268,238,937 |
| 2024-12-30 | 8.3 | 8.44 | 8.17 | 8.19 | -1.68% | 245,359 | 203,096,543 |
| 2024-12-27 | 8.37 | 8.48 | 8.25 | 8.33 | -1.07% | 324,385 | 270,747,738 |
| 2024-12-26 | 8.15 | 8.46 | 8.05 | 8.42 | +2.81% | 414,521 | 346,029,781 |
| 2024-12-25 | 8.08 | 8.27 | 7.93 | 8.19 | -0.36% | 352,606 | 286,962,924 |
| 2024-12-24 | 7.55 | 8.22 | 7.53 | 8.22 | +8.87% | 504,134 | 401,800,630 |
| 2024-12-23 | 7.85 | 7.89 | 7.53 | 7.55 | -3.82% | 201,501 | 154,119,334 |
| 2024-12-20 | 7.8 | 7.95 | 7.77 | 7.85 | +0.38% | 130,946 | 103,057,193 |
| 2024-12-19 | 7.68 | 7.84 | 7.66 | 7.82 | +0.39% | 126,080 | 97,886,601 |
| 2024-12-18 | 7.81 | 7.93 | 7.63 | 7.79 | +0.13% | 145,386 | 113,655,262 |
| 2024-12-17 | 7.98 | 7.98 | 7.66 | 7.78 | -2.38% | 220,111 | 171,656,189 |
| 2024-12-16 | 8.08 | 8.11 | 7.89 | 7.97 | -0.99% | 207,587 | 166,069,627 |
| 2024-12-13 | 8.21 | 8.32 | 8.05 | 8.05 | -2.78% | 257,351 | 209,877,548 |
| 2024-12-12 | 8.3 | 8.49 | 8.07 | 8.28 | -0.48% | 360,587 | 296,965,374 |
| 2024-12-11 | 8.29 | 8.38 | 8.09 | 8.32 | -0.48% | 360,326 | 296,330,900 |
| 2024-12-10 | 8.63 | 8.69 | 8.32 | 8.36 | -0.12% | 462,781 | 394,502,033 |
| 2024-12-09 | 8.31 | 8.62 | 8.18 | 8.37 | -0.36% | 458,057 | 385,051,026 |
| 2024-12-06 | 8.35 | 8.66 | 8.31 | 8.4 | +3.07% | 605,586 | 511,317,520 |
| 2024-12-05 | 7.99 | 8.2 | 7.96 | 8.15 | +1.62% | 327,991 | 266,248,125 |
| 2024-12-04 | 7.96 | 8.25 | 7.85 | 8.02 | +0.88% | 444,911 | 359,306,427 |
| 2024-12-03 | 7.92 | 8.02 | 7.85 | 7.95 | +0.38% | 231,503 | 183,827,700 |
| 2024-12-02 | 7.68 | 8.03 | 7.66 | 7.92 | +3.39% | 339,968 | 268,881,336 |
| 2024-11-29 | 7.52 | 7.71 | 7.4 | 7.66 | +0.92% | 227,749 | 172,418,617 |
| 2024-11-28 | 7.68 | 7.78 | 7.57 | 7.59 | -1.43% | 165,282 | 127,034,022 |
| 2024-11-27 | 7.61 | 7.7 | 7.37 | 7.7 | 0% | 195,487 | 147,081,640 |
| 2024-11-26 | 7.8 | 7.86 | 7.59 | 7.7 | -1.53% | 168,263 | 129,765,788 |
| 2024-11-25 | 7.55 | 7.97 | 7.43 | 7.82 | +2.62% | 231,995 | 178,538,856 |
| 2024-11-22 | 7.87 | 8.09 | 7.61 | 7.62 | -3.79% | 315,026 | 248,466,633 |
| 2024-11-21 | 7.78 | 7.98 | 7.69 | 7.92 | +1.02% | 254,384 | 199,459,571 |
| 2024-11-20 | 7.51 | 7.89 | 7.46 | 7.84 | +4.26% | 217,554 | 168,321,748 |
| 2024-11-19 | 7.25 | 7.52 | 7.23 | 7.52 | +3.72% | 200,586 | 148,273,892 |
| 2024-11-18 | 7.68 | 7.76 | 7.18 | 7.25 | -5.35% | 237,582 | 175,056,819 |
| 2024-11-15 | 7.76 | 7.99 | 7.65 | 7.66 | -1.79% | 216,179 | 169,226,984 |
| 2024-11-14 | 8.16 | 8.17 | 7.8 | 7.8 | -4.65% | 239,122 | 190,671,482 |
| 2024-11-13 | 7.98 | 8.38 | 7.91 | 8.18 | +1.87% | 315,961 | 256,490,023 |
| 2024-11-12 | 8.38 | 8.38 | 7.94 | 8.03 | -3.72% | 381,693 | 310,836,389 |
| 2024-11-11 | 8 | 8.34 | 7.96 | 8.34 | +4.12% | 409,111 | 335,305,985 |
| 2024-11-08 | 7.99 | 8.14 | 7.92 | 8.01 | +0.63% | 376,351 | 302,144,246 |
| 2024-11-07 | 7.83 | 7.98 | 7.71 | 7.96 | +1.02% | 315,160 | 248,495,803 |
| 2024-11-06 | 7.97 | 8.1 | 7.83 | 7.88 | -1.25% | 371,768 | 296,308,191 |
| 2024-11-05 | 7.87 | 8.07 | 7.74 | 7.98 | +1.92% | 372,420 | 295,112,876 |
| 2024-11-04 | 7.54 | 7.98 | 7.54 | 7.83 | +3.03% | 294,432 | 230,614,508 |
| 2024-11-01 | 8.03 | 8.03 | 7.58 | 7.6 | -6.17% | 422,041 | 327,715,927 |
| 2024-10-31 | 8.05 | 8.29 | 8.04 | 8.1 | -0.49% | 422,780 | 344,786,192 |
| 2024-10-30 | 8.28 | 8.4 | 7.95 | 8.14 | -1.69% | 486,276 | 397,855,948 |
| 2024-10-29 | 8.7 | 8.74 | 8.26 | 8.28 | -7.07% | 697,970 | 590,403,072 |
| 2024-10-28 | 8.35 | 9.2 | 8.33 | 8.91 | +4.21% | 893,709 | 778,474,465 |
| 2024-10-25 | 7.75 | 8.95 | 7.75 | 8.55 | +10.32% | 1,024,450 | 855,205,503 |
| 2024-10-24 | 7.33 | 8.08 | 7.21 | 7.75 | +4.73% | 637,310 | 482,544,535 |
| 2024-10-23 | 7.51 | 7.64 | 7.35 | 7.4 | -1.99% | 379,194 | 283,911,291 |
| 2024-10-22 | 7.65 | 7.8 | 7.46 | 7.55 | -1.31% | 484,390 | 369,372,995 |
| 2024-10-21 | 7.4 | 7.99 | 7.28 | 7.65 | +4.94% | 635,524 | 482,462,460 |
| 2024-10-18 | 7.12 | 7.5 | 7.04 | 7.29 | +1.39% | 478,239 | 347,784,465 |
| 2024-10-17 | 6.94 | 7.31 | 6.94 | 7.19 | +3.45% | 440,000 | 315,284,877 |
| 2024-10-16 | 6.9 | 7.09 | 6.84 | 6.95 | -1.7% | 318,382 | 221,363,800 |
| 2024-10-15 | 6.67 | 7.45 | 6.55 | 7.07 | +4.9% | 511,505 | 362,213,185 |
| 2024-10-14 | 6.52 | 6.76 | 6.31 | 6.74 | +3.69% | 259,980 | 170,771,422 |
| 2024-10-11 | 6.85 | 6.85 | 6.41 | 6.5 | -5.93% | 269,904 | 177,498,147 |
| 2024-10-10 | 6.97 | 7.24 | 6.87 | 6.91 | +0.29% | 296,156 | 208,002,971 |
| 2024-10-09 | 7.6 | 7.64 | 6.88 | 6.89 | -13.88% | 545,821 | 397,864,149 |
| 2024-10-08 | 8.16 | 8.16 | 7.2 | 8 | +17.65% | 693,767 | 534,886,607 |
| 2024-09-30 | 6.08 | 6.84 | 6.01 | 6.8 | +15.65% | 473,322 | 304,594,422 |
| 2024-09-27 | 5.72 | 5.97 | 5.63 | 5.88 | +2.62% | 262,768 | 152,071,282 |
| 2024-09-26 | 5.52 | 5.74 | 5.5 | 5.73 | +3.62% | 155,286 | 87,520,636 |
| 2024-09-25 | 5.57 | 5.67 | 5.52 | 5.53 | +0.36% | 164,659 | 92,133,203 |
| 2024-09-24 | 5.34 | 5.52 | 5.32 | 5.51 | +2.99% | 134,904 | 73,323,155 |
| 2024-09-23 | 5.3 | 5.38 | 5.28 | 5.35 | +0.38% | 73,298 | 39,192,135 |
| 2024-09-20 | 5.3 | 5.35 | 5.26 | 5.33 | +0.19% | 66,560 | 35,357,674 |
| 2024-09-19 | 5.22 | 5.33 | 5.18 | 5.32 | +2.5% | 98,194 | 51,880,800 |
| 2024-09-18 | 5.21 | 5.28 | 5.08 | 5.19 | -0.76% | 94,697 | 48,867,408 |
| 2024-09-13 | 5.31 | 5.49 | 5.22 | 5.23 | -1.88% | 128,948 | 68,732,367 |
| 2024-09-12 | 5.27 | 5.49 | 5.27 | 5.33 | +1.33% | 92,254 | 49,580,397 |
| 2024-09-11 | 5.26 | 5.32 | 5.23 | 5.26 | -0.94% | 59,936 | 31,581,438 |
| 2024-09-10 | 5.24 | 5.32 | 5.13 | 5.31 | +1.34% | 83,793 | 43,761,144 |
| 2024-09-09 | 5.25 | 5.32 | 5.21 | 5.24 | -0.95% | 71,448 | 37,523,217 |
| 2024-09-06 | 5.44 | 5.45 | 5.28 | 5.29 | -2.94% | 93,459 | 50,012,964 |
| 2024-09-05 | 5.38 | 5.49 | 5.38 | 5.45 | +0.93% | 80,707 | 43,952,844 |
| 2024-09-04 | 5.42 | 5.48 | 5.37 | 5.4 | -1.46% | 104,789 | 56,803,722 |
| 2024-09-03 | 5.4 | 5.55 | 5.4 | 5.48 | +1.48% | 121,294 | 66,476,608 |
| 2024-09-02 | 5.55 | 5.58 | 5.39 | 5.4 | -2.7% | 129,600 | 71,156,433 |
| 2024-08-30 | 5.43 | 5.62 | 5.39 | 5.55 | +2.59% | 196,270 | 108,670,088 |
| 2024-08-29 | 5.17 | 5.46 | 5.13 | 5.41 | +4.24% | 161,334 | 86,070,512 |
| 2024-08-28 | 5.17 | 5.27 | 5.11 | 5.19 | +1.17% | 122,152 | 63,341,200 |
| 2024-08-27 | 5.28 | 5.29 | 5.11 | 5.13 | -3.39% | 110,614 | 57,183,852 |
| 2024-08-26 | 5.28 | 5.35 | 5.22 | 5.31 | -0.19% | 93,577 | 49,554,094 |
| 2024-08-23 | 5.21 | 5.36 | 5.19 | 5.32 | +1.72% | 106,932 | 56,391,019 |
| 2024-08-22 | 5.4 | 5.45 | 5.22 | 5.23 | -3.15% | 123,550 | 65,691,839 |
| 2024-08-21 | 5.45 | 5.57 | 5.37 | 5.4 | -2% | 163,564 | 89,186,743 |
| 2024-08-20 | 5.42 | 5.6 | 5.37 | 5.51 | +1.47% | 236,521 | 130,110,354 |
| 2024-08-19 | 5.48 | 5.58 | 5.43 | 5.43 | -1.27% | 110,741 | 60,867,715 |
| 2024-08-16 | 5.39 | 5.55 | 5.37 | 5.5 | +2.04% | 152,865 | 83,653,346 |
| 2024-08-15 | 5.26 | 5.41 | 5.21 | 5.39 | +2.28% | 122,220 | 65,341,799 |
| 2024-08-14 | 5.26 | 5.36 | 5.25 | 5.27 | +0.38% | 75,224 | 39,812,137 |
| 2024-08-13 | 5.22 | 5.28 | 5.17 | 5.25 | +0.57% | 65,656 | 34,286,510 |
| 2024-08-12 | 5.25 | 5.31 | 5.2 | 5.22 | -1.51% | 78,765 | 41,309,855 |
| 2024-08-09 | 5.4 | 5.45 | 5.29 | 5.3 | -1.12% | 135,385 | 72,674,164 |
| 2024-08-08 | 5.44 | 5.48 | 5.27 | 5.36 | -1.83% | 147,642 | 79,000,691 |
| 2024-08-07 | 5.37 | 5.49 | 5.33 | 5.46 | +1.68% | 112,304 | 60,931,134 |
| 2024-08-06 | 5.26 | 5.37 | 5.26 | 5.37 | +3.27% | 109,953 | 58,501,324 |
| 2024-08-05 | 5.39 | 5.46 | 5.2 | 5.2 | -4.59% | 146,302 | 78,028,886 |
| 2024-08-02 | 5.54 | 5.62 | 5.43 | 5.45 | -2.85% | 127,271 | 70,440,069 |
| 2024-08-01 | 5.62 | 5.68 | 5.57 | 5.61 | 0% | 141,725 | 79,656,974 |
| 2024-07-31 | 5.44 | 5.62 | 5.42 | 5.61 | +3.13% | 190,231 | 105,882,683 |
| 2024-07-30 | 5.39 | 5.5 | 5.31 | 5.44 | +0.55% | 140,681 | 76,114,427 |
| 2024-07-29 | 5.45 | 5.54 | 5.38 | 5.41 | -1.28% | 214,807 | 116,736,584 |
| 2024-07-26 | 5.44 | 5.52 | 5.24 | 5.48 | +6.41% | 314,280 | 169,391,055 |
| 2024-07-25 | 5.13 | 5.25 | 5.03 | 5.15 | -0.19% | 107,762 | 55,324,608 |
| 2024-07-24 | 5.26 | 5.29 | 5.14 | 5.16 | -1.9% | 88,450 | 45,939,977 |
| 2024-07-23 | 5.46 | 5.46 | 5.24 | 5.26 | -3.31% | 85,258 | 45,613,037 |
| 2024-07-22 | 5.46 | 5.5 | 5.38 | 5.44 | -0.18% | 73,826 | 40,084,510 |
| 2024-07-19 | 5.42 | 5.55 | 5.41 | 5.45 | -0.37% | 80,624 | 44,270,728 |
| 2024-07-18 | 5.49 | 5.53 | 5.34 | 5.47 | -1.26% | 119,218 | 64,676,581 |
| 2024-07-17 | 5.68 | 5.69 | 5.52 | 5.54 | -2.12% | 76,636 | 42,621,868 |
| 2024-07-16 | 5.66 | 5.76 | 5.56 | 5.66 | -0.53% | 86,897 | 49,114,198 |
| 2024-07-15 | 5.86 | 5.87 | 5.61 | 5.69 | -2.4% | 104,668 | 59,578,533 |
| 2024-07-12 | 5.83 | 5.89 | 5.72 | 5.83 | 0% | 118,311 | 68,507,060 |
| 2024-07-11 | 5.62 | 5.85 | 5.58 | 5.83 | +5.62% | 160,548 | 91,946,830 |
| 2024-07-10 | 5.58 | 5.7 | 5.5 | 5.52 | -1.43% | 134,402 | 75,252,820 |
| 2024-07-09 | 5.59 | 5.66 | 5.37 | 5.6 | 0% | 218,501 | 120,435,598 |
| 2024-07-08 | 5.61 | 5.84 | 5.54 | 5.6 | -0.53% | 167,400 | 94,821,936 |
| 2024-07-05 | 5.53 | 5.67 | 5.49 | 5.63 | -0.71% | 140,260 | 78,117,986 |
| 2024-07-04 | 5.76 | 5.96 | 5.67 | 5.67 | -0.87% | 177,063 | 102,269,405 |
| 2024-07-03 | 5.84 | 5.88 | 5.72 | 5.72 | -1.89% | 81,723 | 47,070,876 |
| 2024-07-02 | 5.93 | 6.03 | 5.81 | 5.83 | -1.85% | 101,037 | 59,605,159 |
| 2024-07-01 | 5.95 | 5.97 | 5.78 | 5.94 | -0.17% | 106,685 | 62,674,093 |
| 2024-06-28 | 5.83 | 6.05 | 5.8 | 5.95 | +2.06% | 113,773 | 68,019,334 |
| 2024-06-27 | 6.03 | 6.11 | 5.81 | 5.83 | -3.48% | 112,299 | 66,955,795 |
| 2024-06-26 | 5.81 | 6.04 | 5.73 | 6.04 | +3.42% | 103,824 | 61,402,686 |
| 2024-06-25 | 5.7 | 5.92 | 5.7 | 5.84 | +2.46% | 141,743 | 82,566,644 |
| 2024-06-24 | 5.97 | 5.97 | 5.66 | 5.7 | -5% | 112,583 | 65,089,590 |
| 2024-06-21 | 5.99 | 6.07 | 5.9 | 6 | +0.17% | 90,674 | 54,400,799 |
| 2024-06-20 | 6.19 | 6.21 | 5.97 | 5.99 | -3.39% | 111,635 | 67,883,980 |
| 2024-06-19 | 6.23 | 6.27 | 6.15 | 6.2 | -0.48% | 107,459 | 66,722,265 |
| 2024-06-18 | 6.01 | 6.24 | 5.99 | 6.23 | +3.66% | 141,436 | 87,050,038 |
| 2024-06-17 | 6.02 | 6.08 | 5.93 | 6.01 | -0.17% | 104,994 | 63,235,949 |
| 2024-06-14 | 5.9 | 6.03 | 5.82 | 6.02 | +0.84% | 115,075 | 68,723,566 |
| 2024-06-13 | 6.06 | 6.08 | 5.93 | 5.97 | -0.83% | 107,968 | 64,584,309 |
| 2024-06-12 | 5.88 | 6.04 | 5.85 | 6.02 | +1.86% | 116,383 | 69,624,980 |
| 2024-06-11 | 5.92 | 5.94 | 5.7 | 5.91 | +0.51% | 129,033 | 75,155,347 |
| 2024-06-07 | 5.73 | 5.93 | 5.72 | 5.88 | +3.7% | 195,438 | 113,962,982 |
| 2024-06-06 | 5.98 | 6.03 | 5.59 | 5.67 | -5.03% | 216,449 | 124,007,310 |
| 2024-06-05 | 6.09 | 6.16 | 5.97 | 5.97 | -1.65% | 138,113 | 83,601,271 |
| 2024-06-04 | 6.16 | 6.18 | 5.95 | 6.07 | -2.1% | 188,813 | 113,773,524 |
| 2024-06-03 | 6.36 | 6.37 | 6.13 | 6.2 | -1.9% | 167,918 | 104,315,284 |
| 2024-05-31 | 6.18 | 6.49 | 6.18 | 6.32 | +1.94% | 193,610 | 123,071,156 |
| 2024-05-30 | 6.22 | 6.3 | 6.15 | 6.2 | -1.27% | 125,383 | 78,049,841 |
| 2024-05-29 | 6.25 | 6.45 | 6.19 | 6.28 | +0.48% | 165,964 | 105,049,000 |
| 2024-05-28 | 6.32 | 6.39 | 6.22 | 6.25 | -1.11% | 141,509 | 89,085,341 |
| 2024-05-27 | 6.34 | 6.38 | 6.12 | 6.32 | -0.32% | 230,831 | 143,277,173 |
| 2024-05-24 | 6.39 | 6.52 | 6.33 | 6.34 | -1.4% | 153,069 | 98,094,659 |
| 2024-05-23 | 6.52 | 6.58 | 6.38 | 6.43 | -2.43% | 213,806 | 138,141,537 |
| 2024-05-22 | 6.4 | 6.67 | 6.39 | 6.59 | +1.7% | 226,472 | 148,793,763 |
| 2024-05-21 | 6.6 | 6.73 | 6.44 | 6.48 | -2.26% | 280,999 | 184,630,795 |
| 2024-05-20 | 6.55 | 6.68 | 6.45 | 6.63 | -3.77% | 362,060 | 238,635,367 |
| 2024-05-17 | 6.96 | 6.97 | 6.66 | 6.89 | -3.09% | 517,866 | 351,721,227 |
| 2024-05-16 | 6.65 | 7.33 | 6.57 | 7.11 | +5.8% | 721,812 | 505,339,528 |
| 2024-05-15 | 6.21 | 6.9 | 6.19 | 6.72 | +8.21% | 506,818 | 336,021,305 |
| 2024-05-14 | 6.14 | 6.28 | 6.14 | 6.21 | +1.14% | 179,322 | 111,540,729 |
| 2024-05-13 | 6.38 | 6.39 | 6.11 | 6.14 | -5.1% | 317,711 | 197,544,479 |
| 2024-05-10 | 6.39 | 6.58 | 6.37 | 6.47 | +1.25% | 311,139 | 201,912,528 |
| 2024-05-09 | 6.33 | 6.43 | 6.28 | 6.39 | +0.31% | 251,837 | 159,832,367 |
| 2024-05-08 | 6.34 | 6.53 | 6.25 | 6.37 | +0.47% | 301,187 | 191,809,892 |
| 2024-05-07 | 6.29 | 6.4 | 6.22 | 6.34 | -0.16% | 328,938 | 207,564,121 |
| 2024-05-06 | 6.15 | 6.47 | 6.06 | 6.35 | +5.83% | 462,859 | 290,240,346 |
| 2024-04-30 | 6.1 | 6.11 | 5.93 | 6 | -3.07% | 408,028 | 244,869,769 |
| 2024-04-29 | 5.76 | 6.23 | 5.76 | 6.19 | +7.28% | 704,882 | 423,315,127 |
| 2024-04-26 | 5.68 | 6.07 | 5.68 | 5.77 | +14.03% | 765,167 | 453,803,851 |
| 2024-04-25 | 4.98 | 5.09 | 4.91 | 5.06 | +1.61% | 80,401 | 40,461,325 |
| 2024-04-24 | 4.77 | 4.98 | 4.77 | 4.98 | +4.62% | 88,582 | 43,526,684 |
| 2024-04-23 | 4.67 | 4.85 | 4.64 | 4.76 | +2.59% | 86,594 | 41,150,224 |
| 2024-04-22 | 4.69 | 4.71 | 4.45 | 4.64 | -0.22% | 91,210 | 42,065,859 |
| 2024-04-19 | 4.76 | 4.78 | 4.6 | 4.65 | -2.31% | 89,045 | 41,721,412 |
| 2024-04-18 | 4.82 | 4.84 | 4.68 | 4.76 | -1.24% | 111,336 | 53,140,909 |
| 2024-04-17 | 4.47 | 4.83 | 4.45 | 4.82 | +11.57% | 140,617 | 65,754,799 |
| 2024-04-16 | 4.76 | 4.8 | 4.32 | 4.32 | -10.74% | 195,350 | 87,457,888 |
| 2024-04-15 | 5.12 | 5.17 | 4.72 | 4.84 | -5.47% | 163,432 | 80,203,519 |
| 2024-04-12 | 5.43 | 5.47 | 5.12 | 5.12 | -6.06% | 178,989 | 93,385,678 |
| 2024-04-11 | 5.29 | 5.55 | 5.24 | 5.45 | +2.44% | 102,052 | 55,168,212 |
| 2024-04-10 | 5.46 | 5.47 | 5.25 | 5.32 | -2.56% | 83,592 | 44,634,583 |
| 2024-04-09 | 5.4 | 5.5 | 5.38 | 5.46 | +0.74% | 58,739 | 31,956,321 |
| 2024-04-08 | 5.63 | 5.65 | 5.42 | 5.42 | -3.73% | 70,978 | 39,100,922 |
| 2024-04-03 | 5.71 | 5.73 | 5.57 | 5.63 | -1.92% | 74,174 | 41,797,056 |
| 2024-04-02 | 5.76 | 5.78 | 5.69 | 5.74 | -0.52% | 85,932 | 49,247,789 |
| 2024-04-01 | 5.63 | 5.78 | 5.63 | 5.77 | +1.05% | 115,005 | 65,787,562 |
| 2024-03-29 | 5.52 | 5.76 | 5.51 | 5.71 | +3.25% | 128,882 | 72,640,366 |
| 2024-03-28 | 5.31 | 5.58 | 5.31 | 5.53 | +4.54% | 94,821 | 52,046,597 |
| 2024-03-27 | 5.56 | 5.57 | 5.28 | 5.29 | -4.86% | 80,754 | 43,751,322 |
| 2024-03-26 | 5.57 | 5.65 | 5.45 | 5.56 | -0.18% | 89,925 | 49,919,803 |
| 2024-03-25 | 5.71 | 5.79 | 5.55 | 5.57 | -3.13% | 106,268 | 60,259,370 |
| 2024-03-22 | 5.83 | 5.86 | 5.71 | 5.75 | -1.88% | 138,454 | 79,841,920 |
| 2024-03-21 | 5.81 | 5.95 | 5.73 | 5.86 | +0.86% | 129,944 | 75,860,319 |
| 2024-03-20 | 5.79 | 5.82 | 5.73 | 5.81 | +0.52% | 76,993 | 44,559,823 |
| 2024-03-19 | 5.79 | 5.82 | 5.72 | 5.78 | -0.34% | 100,182 | 57,821,025 |
| 2024-03-18 | 5.67 | 5.83 | 5.67 | 5.8 | +2.84% | 131,204 | 75,222,130 |
| 2024-03-15 | 5.54 | 5.64 | 5.49 | 5.64 | +2.17% | 106,734 | 59,561,531 |
| 2024-03-14 | 5.58 | 5.65 | 5.42 | 5.52 | -1.25% | 103,701 | 57,445,339 |
| 2024-03-13 | 5.59 | 5.66 | 5.52 | 5.59 | +0.18% | 109,857 | 61,444,667 |
| 2024-03-12 | 5.59 | 5.62 | 5.49 | 5.58 | +0.36% | 107,308 | 59,607,790 |
| 2024-03-11 | 5.48 | 5.57 | 5.46 | 5.56 | +0.72% | 104,221 | 57,521,520 |
| 2024-03-08 | 5.41 | 5.53 | 5.36 | 5.52 | +2.22% | 126,880 | 69,189,168 |
| 2024-03-07 | 5.48 | 5.56 | 5.37 | 5.4 | -0.74% | 126,916 | 69,490,551 |
| 2024-03-06 | 5.25 | 5.5 | 5.22 | 5.44 | +3.23% | 133,378 | 71,958,448 |
| 2024-03-05 | 5.38 | 5.4 | 5.25 | 5.27 | -2.59% | 100,892 | 53,730,994 |
| 2024-03-04 | 5.49 | 5.52 | 5.29 | 5.41 | -0.73% | 122,892 | 66,284,807 |
| 2024-03-01 | 5.33 | 5.47 | 5.3 | 5.45 | +2.64% | 144,495 | 77,849,491 |
| 2024-02-29 | 4.99 | 5.34 | 4.99 | 5.31 | +4.73% | 168,992 | 88,458,495 |
| 2024-02-28 | 5.57 | 5.73 | 5.02 | 5.07 | -8.98% | 266,531 | 144,241,562 |
| 2024-02-27 | 5.41 | 5.59 | 5.31 | 5.57 | +1.27% | 213,356 | 116,181,987 |
| 2024-02-26 | 5.33 | 5.55 | 5.27 | 5.5 | +4.96% | 206,785 | 112,012,662 |
| 2024-02-23 | 5.01 | 5.26 | 5 | 5.24 | +4.38% | 149,210 | 76,406,697 |
| 2024-02-22 | 4.81 | 5.02 | 4.81 | 5.02 | +3.72% | 134,626 | 66,729,311 |
| 2024-02-21 | 4.69 | 4.96 | 4.69 | 4.84 | +1.89% | 146,538 | 71,352,150 |
| 2024-02-20 | 4.68 | 4.77 | 4.55 | 4.75 | +1.28% | 118,317 | 55,559,684 |
| 2024-02-19 | 4.53 | 4.78 | 4.53 | 4.69 | +4.22% | 205,600 | 96,397,584 |
| 2024-02-08 | 4.02 | 4.51 | 3.93 | 4.5 | +11.11% | 230,075 | 96,624,061 |
| 2024-02-07 | 4.18 | 4.26 | 3.96 | 4.05 | -3.11% | 179,687 | 74,079,227 |
| 2024-02-06 | 3.93 | 4.31 | 3.79 | 4.18 | +3.21% | 227,089 | 91,404,581 |
| 2024-02-05 | 4.49 | 4.5 | 3.91 | 4.05 | -10.4% | 218,177 | 89,718,581 |
| 2024-02-02 | 4.83 | 4.89 | 4.34 | 4.52 | -5.64% | 125,036 | 57,500,641 |
| 2024-02-01 | 4.86 | 4.93 | 4.72 | 4.79 | -2.24% | 97,477 | 46,961,762 |
| 2024-01-31 | 5.19 | 5.23 | 4.89 | 4.9 | -5.95% | 106,726 | 53,747,722 |
| 2024-01-30 | 5.36 | 5.44 | 5.21 | 5.21 | -2.8% | 80,197 | 42,690,089 |
| 2024-01-29 | 5.59 | 5.65 | 5.36 | 5.36 | -3.77% | 70,816 | 38,657,735 |
| 2024-01-26 | 5.59 | 5.66 | 5.54 | 5.57 | -0.18% | 77,735 | 43,498,138 |
| 2024-01-25 | 5.47 | 5.63 | 5.4 | 5.58 | +2.57% | 98,519 | 54,622,132 |
| 2024-01-24 | 5.39 | 5.46 | 5.22 | 5.44 | +1.3% | 108,541 | 58,118,270 |
| 2024-01-23 | 5.32 | 5.42 | 5.23 | 5.37 | +0.75% | 91,985 | 49,111,747 |
| 2024-01-22 | 5.69 | 5.83 | 5.25 | 5.33 | -6.98% | 97,958 | 54,211,611 |
| 2024-01-19 | 5.8 | 5.84 | 5.72 | 5.73 | -1.04% | 57,384 | 33,078,386 |
| 2024-01-18 | 5.8 | 5.88 | 5.62 | 5.79 | -0.86% | 101,872 | 58,316,706 |
| 2024-01-17 | 6.03 | 6.05 | 5.84 | 5.84 | -3.15% | 70,846 | 42,160,952 |
| 2024-01-16 | 6.03 | 6.06 | 5.93 | 6.03 | 0% | 65,912 | 39,449,747 |
| 2024-01-15 | 6.01 | 6.1 | 5.93 | 6.03 | -0.17% | 71,688 | 43,245,900 |
| 2024-01-12 | 6.11 | 6.2 | 6.03 | 6.04 | -1.63% | 79,908 | 48,811,945 |
| 2024-01-11 | 6.05 | 6.17 | 6.02 | 6.14 | +0.99% | 90,382 | 55,017,599 |
| 2024-01-10 | 6.19 | 6.2 | 5.99 | 6.08 | -1.62% | 68,847 | 41,945,736 |
| 2024-01-09 | 6.11 | 6.29 | 6.11 | 6.18 | +1.31% | 66,079 | 41,022,911 |
| 2024-01-08 | 6.2 | 6.27 | 6.1 | 6.1 | -1.61% | 52,316 | 32,259,438 |
| 2024-01-05 | 6.34 | 6.39 | 6.17 | 6.2 | -2.21% | 54,455 | 34,155,531 |
| 2024-01-04 | 6.33 | 6.39 | 6.28 | 6.34 | -0.16% | 59,921 | 37,992,984 |
| 2024-01-03 | 6.43 | 6.46 | 6.28 | 6.35 | -1.24% | 86,597 | 55,056,622 |
| 2024-01-02 | 6.42 | 6.48 | 6.4 | 6.43 | +0.16% | 77,788 | 50,097,890 |
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：