股票概览
7.14
-1.52%
-0.11
7.22
开盘价
7.27
最高价
7.09
最低价
145,172
成交量
数据更新至: 2025-03-25
技术指标
7.50
MA5 (5日均线)
7.84
MA10 (10日均线)
8.15
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 | 7.22 | 7.27 | 7.09 | 7.14 | -1.52% | 145,172 | 104,118,255 |
| 2025-03-24 | 7.49 | 7.57 | 7.04 | 7.25 | -3.59% | 358,622 | 260,726,904 |
| 2025-03-21 | 7.74 | 7.8 | 7.52 | 7.52 | -3.22% | 358,355 | 273,013,636 |
| 2025-03-20 | 7.81 | 7.93 | 7.74 | 7.77 | -0.77% | 264,881 | 207,697,239 |
| 2025-03-19 | 8 | 8.01 | 7.81 | 7.83 | -3.21% | 434,644 | 342,119,225 |
| 2025-03-18 | 8.09 | 8.29 | 8.03 | 8.09 | +0.87% | 414,209 | 336,673,481 |
| 2025-03-17 | 8.08 | 8.17 | 8 | 8.02 | -1.11% | 419,239 | 338,511,811 |
| 2025-03-14 | 8.16 | 8.16 | 7.8 | 8.11 | 0% | 461,837 | 370,534,146 |
| 2025-03-13 | 8.43 | 8.49 | 8 | 8.11 | -4.7% | 543,130 | 444,474,190 |
| 2025-03-12 | 8.45 | 8.68 | 8.39 | 8.51 | +0.83% | 550,301 | 469,206,898 |
| 2025-03-11 | 8.22 | 8.45 | 8.17 | 8.44 | +0.72% | 366,440 | 304,411,460 |
| 2025-03-10 | 8.53 | 8.6 | 8.31 | 8.38 | -1.3% | 387,542 | 325,699,907 |
| 2025-03-07 | 8.75 | 8.87 | 8.39 | 8.49 | -2.86% | 698,124 | 603,986,013 |
| 2025-03-06 | 8.66 | 8.87 | 8.53 | 8.74 | +0.92% | 866,474 | 754,731,107 |
| 2025-03-05 | 8.34 | 8.73 | 8.34 | 8.66 | +4.72% | 886,296 | 760,281,954 |
| 2025-03-04 | 8.03 | 8.27 | 8 | 8.27 | +0.85% | 399,928 | 326,789,465 |
| 2025-03-03 | 8.01 | 8.47 | 7.88 | 8.2 | +2.5% | 611,429 | 499,893,300 |
| 2025-02-28 | 8.5 | 8.59 | 8 | 8 | -7.51% | 668,089 | 548,735,643 |
| 2025-02-27 | 8.8 | 9.01 | 8.39 | 8.65 | -2.37% | 951,603 | 823,246,997 |
| 2025-02-26 | 8.88 | 8.97 | 8.72 | 8.86 | -2.64% | 1,182,846 | 1,043,595,540 |
| 2025-02-25 | 8.99 | 9.6 | 8.98 | 9.1 | +1.56% | 1,856,603 | 1,714,995,083 |
| 2025-02-24 | 8.27 | 9.48 | 8.07 | 8.96 | +10.75% | 1,882,915 | 1,642,886,350 |
| 2025-02-21 | 7.87 | 8.1 | 7.72 | 8.09 | +2.66% | 747,651 | 596,425,454 |
| 2025-02-20 | 7.87 | 8.03 | 7.73 | 7.88 | +0.77% | 459,502 | 361,083,165 |
| 2025-02-19 | 7.68 | 7.85 | 7.6 | 7.82 | +2.22% | 492,620 | 383,192,458 |
| 2025-02-18 | 8.13 | 8.22 | 7.62 | 7.65 | -8.05% | 940,747 | 745,619,519 |
| 2025-02-17 | 7.91 | 8.57 | 7.91 | 8.32 | +5.18% | 1,007,886 | 834,454,810 |
| 2025-02-14 | 7.9 | 7.98 | 7.71 | 7.91 | -0.5% | 548,345 | 432,094,774 |
| 2025-02-13 | 8.03 | 8.14 | 7.83 | 7.95 | +0.51% | 826,617 | 662,333,584 |
| 2025-02-12 | 7.77 | 7.97 | 7.76 | 7.91 | +1.15% | 483,799 | 381,181,039 |
| 2025-02-11 | 7.98 | 8.03 | 7.8 | 7.82 | -2.37% | 509,197 | 400,513,212 |
| 2025-02-10 | 7.81 | 8.01 | 7.78 | 8.01 | +2.56% | 695,071 | 552,599,353 |
| 2025-02-07 | 7.78 | 7.92 | 7.61 | 7.81 | +0.39% | 824,340 | 641,970,104 |
| 2025-02-06 | 7.23 | 7.86 | 7.09 | 7.78 | +8.36% | 871,895 | 657,372,328 |
| 2025-02-05 | 7.09 | 7.27 | 7.06 | 7.18 | +2.72% | 422,038 | 302,672,052 |
| 2025-01-27 | 7.27 | 7.35 | 6.99 | 6.99 | -2.37% | 416,367 | 297,784,373 |
| 2025-01-24 | 7.14 | 7.2 | 6.98 | 7.16 | -2.45% | 640,713 | 454,500,894 |
| 2025-01-23 | 7.4 | 7.63 | 7.32 | 7.34 | +1.24% | 568,924 | 425,976,168 |
| 2025-01-22 | 7.35 | 7.38 | 7.21 | 7.25 | -2.55% | 344,394 | 250,795,085 |
| 2025-01-21 | 7.6 | 7.64 | 7.3 | 7.44 | -1.98% | 540,482 | 400,862,731 |
| 2025-01-20 | 7.37 | 7.77 | 7.26 | 7.59 | +4.26% | 751,795 | 570,255,601 |
| 2025-01-17 | 7.43 | 7.48 | 7.26 | 7.28 | -4.71% | 570,148 | 419,697,778 |
| 2025-01-16 | 7.49 | 7.69 | 7.43 | 7.64 | +2.69% | 689,894 | 522,300,662 |
| 2025-01-15 | 7.54 | 7.73 | 7.4 | 7.44 | -3% | 647,753 | 487,622,468 |
| 2025-01-14 | 7.3 | 7.79 | 7.25 | 7.67 | +7.12% | 872,477 | 656,812,376 |
| 2025-01-13 | 6.82 | 7.32 | 6.76 | 7.16 | +1.13% | 594,500 | 421,024,267 |
| 2025-01-10 | 7.35 | 7.48 | 7.07 | 7.08 | 0% | 881,249 | 641,252,163 |
| 2025-01-09 | 6.72 | 7.31 | 6.72 | 7.08 | +3.96% | 708,800 | 500,127,682 |
| 2025-01-08 | 6.8 | 6.86 | 6.52 | 6.81 | -0.44% | 437,767 | 294,704,406 |
| 2025-01-07 | 6.66 | 6.85 | 6.61 | 6.84 | +3.95% | 408,478 | 275,352,834 |
| 2025-01-06 | 6.57 | 6.74 | 6.31 | 6.58 | -0.15% | 437,349 | 287,779,499 |
| 2025-01-03 | 7.19 | 7.25 | 6.54 | 6.59 | -7.18% | 636,556 | 431,266,184 |
| 2025-01-02 | 7.52 | 7.54 | 7 | 7.1 | -6.08% | 616,535 | 444,750,888 |
| 2024-12-31 | 7.99 | 8.04 | 7.48 | 7.56 | -6.09% | 520,300 | 404,685,565 |
| 2024-12-30 | 7.8 | 8.19 | 7.61 | 8.05 | +3.6% | 664,074 | 528,170,404 |
| 2024-12-27 | 7.62 | 7.99 | 7.6 | 7.77 | -1.15% | 578,286 | 451,273,951 |
| 2024-12-26 | 8.03 | 8.14 | 7.78 | 7.86 | -2.12% | 635,479 | 507,680,086 |
| 2024-12-25 | 8.72 | 8.73 | 7.9 | 8.03 | -8.96% | 787,425 | 643,051,409 |
| 2024-12-24 | 8.91 | 8.95 | 8.61 | 8.82 | +1.15% | 406,038 | 356,637,439 |
| 2024-12-23 | 9.65 | 9.74 | 8.65 | 8.72 | -10.93% | 892,857 | 817,060,803 |
| 2024-12-20 | 9.58 | 10.07 | 9.45 | 9.79 | +2.09% | 788,284 | 768,521,710 |
| 2024-12-19 | 9.7 | 10.07 | 9.58 | 9.59 | -4.86% | 715,386 | 697,958,283 |
| 2024-12-18 | 10.21 | 10.3 | 9.26 | 10.08 | -2.14% | 1,073,441 | 1,053,563,947 |
| 2024-12-17 | 10.22 | 10.79 | 10.01 | 10.3 | +1.48% | 1,202,934 | 1,254,796,683 |
| 2024-12-16 | 10.4 | 10.74 | 9.98 | 10.15 | -3.15% | 1,097,062 | 1,127,518,564 |
| 2024-12-13 | 9.92 | 10.99 | 9.73 | 10.48 | +3.35% | 1,863,719 | 1,933,530,758 |
| 2024-12-12 | 9.8 | 10.36 | 9.66 | 10.14 | +4.43% | 1,581,196 | 1,586,031,194 |
| 2024-12-11 | 9.29 | 9.9 | 9.25 | 9.71 | +3.74% | 950,222 | 905,629,965 |
| 2024-12-10 | 9.8 | 9.96 | 9.36 | 9.36 | -1.58% | 997,316 | 967,987,819 |
| 2024-12-09 | 9.48 | 9.65 | 9.1 | 9.51 | -3.35% | 944,536 | 884,192,749 |
| 2024-12-06 | 9.95 | 10.08 | 9.72 | 9.84 | -0.61% | 874,281 | 866,817,278 |
| 2024-12-05 | 9.51 | 9.94 | 9.51 | 9.9 | +2.27% | 821,609 | 805,158,173 |
| 2024-12-04 | 9.61 | 10.19 | 9.54 | 9.68 | -0.72% | 954,171 | 935,677,499 |
| 2024-12-03 | 9.91 | 10.05 | 9.6 | 9.75 | -3.08% | 1,102,591 | 1,080,306,350 |
| 2024-12-02 | 9.66 | 10.31 | 9.48 | 10.06 | +7.25% | 1,420,755 | 1,405,136,466 |
| 2024-11-29 | 8.93 | 9.57 | 8.88 | 9.38 | +4.11% | 1,244,198 | 1,159,848,691 |
| 2024-11-28 | 9.19 | 9.39 | 8.98 | 9.01 | -3.74% | 932,446 | 851,702,039 |
| 2024-11-27 | 8.88 | 9.37 | 8.66 | 9.36 | +1.74% | 1,069,053 | 967,653,601 |
| 2024-11-26 | 9.91 | 10.09 | 9.15 | 9.2 | -6.41% | 1,410,221 | 1,350,176,482 |
| 2024-11-25 | 10.79 | 11.2 | 9.52 | 9.83 | -9.82% | 1,827,298 | 1,826,340,086 |
| 2024-11-22 | 11.46 | 12.1 | 10.78 | 10.9 | -2.33% | 2,483,133 | 2,851,237,691 |
| 2024-11-21 | 11.48 | 11.86 | 10.9 | 11.16 | +1.55% | 3,435,555 | 3,922,958,724 |
| 2024-11-20 | 8.9 | 10.99 | 8.76 | 10.99 | +19.98% | 1,513,164 | 1,577,945,995 |
| 2024-11-19 | 8.8 | 9.25 | 8.49 | 9.16 | -3.78% | 1,429,763 | 1,266,840,207 |
| 2024-11-18 | 8.9 | 10.58 | 8.69 | 9.52 | +6.01% | 1,798,838 | 1,738,307,207 |
| 2024-11-15 | 8.95 | 9.47 | 8.91 | 8.98 | -0.88% | 849,441 | 781,244,678 |
| 2024-11-14 | 9.44 | 9.8 | 9.05 | 9.06 | -4.63% | 832,163 | 777,657,737 |
| 2024-11-13 | 9.57 | 9.72 | 9.09 | 9.5 | -2.96% | 1,148,497 | 1,076,627,444 |
| 2024-11-12 | 10.06 | 11.05 | 9.65 | 9.79 | -3.55% | 1,641,981 | 1,680,834,090 |
| 2024-11-11 | 9.65 | 10.47 | 9.3 | 10.15 | +6.84% | 1,890,941 | 1,870,056,219 |
| 2024-11-08 | 9.39 | 10.2 | 9.3 | 9.5 | -0.21% | 1,781,664 | 1,725,506,498 |
| 2024-11-07 | 9.16 | 9.7 | 8.96 | 9.52 | +3.93% | 1,918,984 | 1,800,880,196 |
| 2024-11-06 | 8.39 | 9.49 | 8.26 | 9.16 | +9.83% | 1,726,958 | 1,535,760,722 |
| 2024-11-05 | 7.88 | 8.45 | 7.81 | 8.34 | +5.84% | 759,149 | 620,543,415 |
| 2024-11-04 | 7.74 | 7.94 | 7.69 | 7.88 | +1.03% | 501,069 | 391,694,308 |
| 2024-11-01 | 8.76 | 8.76 | 7.7 | 7.8 | -10.96% | 1,006,212 | 818,140,140 |
| 2024-10-31 | 8.51 | 9.04 | 8.44 | 8.76 | +1.51% | 938,232 | 821,798,812 |
| 2024-10-30 | 8.96 | 9 | 8.37 | 8.63 | -5.37% | 1,203,924 | 1,047,781,230 |
| 2024-10-29 | 9.45 | 9.51 | 9.06 | 9.12 | -6.65% | 1,412,277 | 1,302,798,650 |
| 2024-10-28 | 9.05 | 9.85 | 8.83 | 9.77 | +7.24% | 1,669,825 | 1,579,714,404 |
| 2024-10-25 | 9.4 | 9.54 | 8.97 | 9.11 | -2.04% | 1,399,271 | 1,284,029,511 |
| 2024-10-24 | 9.81 | 10.45 | 9.2 | 9.3 | -4.42% | 1,976,365 | 1,906,835,019 |
| 2024-10-23 | 8.75 | 10.09 | 8.53 | 9.73 | +10.95% | 2,441,753 | 2,282,000,665 |
| 2024-10-22 | 9.35 | 9.55 | 8.56 | 8.77 | -4.15% | 1,734,031 | 1,556,070,782 |
| 2024-10-21 | 8.5 | 9.38 | 8.5 | 9.15 | +8.8% | 1,872,579 | 1,697,771,514 |
| 2024-10-18 | 8.03 | 8.75 | 7.88 | 8.41 | +2.06% | 1,490,107 | 1,238,671,539 |
| 2024-10-17 | 8.98 | 9.02 | 8.09 | 8.24 | -5.83% | 1,616,056 | 1,376,645,789 |
| 2024-10-16 | 8.85 | 9.16 | 8.57 | 8.75 | -4.06% | 1,314,123 | 1,157,941,203 |
| 2024-10-15 | 8.54 | 9.58 | 8.44 | 9.12 | +3.64% | 2,170,064 | 1,962,417,672 |
| 2024-10-14 | 8 | 8.85 | 7.8 | 8.8 | +5.9% | 1,803,381 | 1,508,383,748 |
| 2024-10-11 | 9.1 | 9.78 | 8.3 | 8.31 | -16.73% | 2,189,101 | 1,941,386,148 |
| 2024-10-10 | 9.12 | 10.33 | 7.57 | 9.98 | +12.9% | 2,665,390 | 2,521,432,440 |
| 2024-10-09 | 9 | 11.28 | 8.4 | 8.84 | -9.7% | 3,002,061 | 2,976,297,338 |
| 2024-10-08 | 9.57 | 9.79 | 9.16 | 9.79 | +19.98% | 2,056,791 | 1,960,134,632 |
| 2024-09-30 | 7.15 | 8.16 | 6.66 | 8.16 | +20% | 2,567,537 | 1,964,044,473 |
| 2024-09-27 | 6.36 | 6.99 | 6.08 | 6.8 | +7.94% | 2,475,493 | 1,605,698,283 |
| 2024-09-26 | 5.68 | 6.68 | 5.58 | 6.3 | +9.95% | 2,330,281 | 1,422,475,450 |
| 2024-09-25 | 5.56 | 6.21 | 5.47 | 5.73 | +3.43% | 2,189,146 | 1,259,416,092 |
| 2024-09-24 | 5.38 | 5.9 | 5.2 | 5.54 | +3.17% | 2,036,831 | 1,126,810,339 |
| 2024-09-23 | 5.18 | 5.64 | 5.16 | 5.37 | +1.7% | 2,405,084 | 1,300,929,086 |
| 2024-09-20 | 4.45 | 5.28 | 4.45 | 5.28 | +20% | 1,912,837 | 941,343,936 |
| 2024-09-19 | 4.33 | 4.47 | 4.26 | 4.4 | +1.62% | 727,246 | 318,780,347 |
| 2024-09-18 | 4.33 | 4.43 | 4.24 | 4.33 | -0.69% | 581,212 | 251,114,604 |
| 2024-09-13 | 4.61 | 4.65 | 4.33 | 4.36 | -6.64% | 1,071,108 | 474,494,614 |
| 2024-09-12 | 4.78 | 4.89 | 4.6 | 4.67 | -2.51% | 1,106,281 | 524,659,454 |
| 2024-09-11 | 4.91 | 5.15 | 4.77 | 4.79 | -3.23% | 1,225,535 | 608,663,037 |
| 2024-09-10 | 5.15 | 5.25 | 4.81 | 4.95 | -5.71% | 1,344,724 | 666,535,088 |
| 2024-09-09 | 5.17 | 5.76 | 5.05 | 5.25 | -3.49% | 1,785,137 | 961,559,506 |
| 2024-09-06 | 5.63 | 6.01 | 5.22 | 5.44 | -0.37% | 2,669,900 | 1,512,451,734 |
| 2024-09-05 | 4.5 | 5.46 | 4.42 | 5.46 | +20% | 1,970,563 | 981,801,164 |
| 2024-09-04 | 4.63 | 4.67 | 4.49 | 4.55 | -4.81% | 802,630 | 366,575,709 |
| 2024-09-03 | 4.66 | 4.95 | 4.47 | 4.78 | +1.49% | 1,213,724 | 566,616,430 |
| 2024-09-02 | 4.87 | 4.94 | 4.68 | 4.71 | -3.29% | 1,161,817 | 555,972,127 |
| 2024-08-30 | 4.55 | 5.28 | 4.45 | 4.87 | +6.56% | 1,965,597 | 934,692,665 |
| 2024-08-29 | 4.38 | 4.85 | 4.23 | 4.57 | -1.51% | 2,012,434 | 894,667,422 |
| 2024-08-28 | 4 | 4.86 | 4 | 4.64 | +14.57% | 2,277,677 | 1,064,955,241 |
| 2024-08-27 | 4.26 | 4.59 | 4.02 | 4.05 | -3.57% | 754,517 | 322,787,160 |
| 2024-08-26 | 4.15 | 4.27 | 4.04 | 4.2 | -1.41% | 547,212 | 227,561,739 |
| 2024-08-23 | 4.06 | 4.32 | 3.98 | 4.26 | +2.16% | 881,092 | 362,598,183 |
| 2024-08-22 | 3.95 | 4.7 | 3.94 | 4.17 | +4.77% | 1,155,215 | 495,996,986 |
| 2024-08-21 | 4.05 | 4.06 | 3.93 | 3.98 | -2.93% | 423,693 | 168,779,772 |
| 2024-08-20 | 3.88 | 4.12 | 3.84 | 4.1 | +5.13% | 655,526 | 261,627,740 |
| 2024-08-19 | 4.01 | 4.03 | 3.89 | 3.9 | -3.47% | 426,139 | 167,881,326 |
| 2024-08-16 | 3.94 | 4.14 | 3.91 | 4.04 | +2.02% | 751,929 | 303,143,086 |
| 2024-08-15 | 3.67 | 4.09 | 3.62 | 3.96 | +7.32% | 770,213 | 301,565,005 |
| 2024-08-14 | 3.66 | 3.74 | 3.63 | 3.69 | +0.82% | 237,322 | 87,607,841 |
| 2024-08-13 | 3.64 | 3.67 | 3.55 | 3.66 | -0.54% | 180,206 | 64,845,983 |
| 2024-08-12 | 3.74 | 3.77 | 3.62 | 3.68 | -3.16% | 291,984 | 107,405,844 |
| 2024-08-09 | 3.67 | 3.84 | 3.66 | 3.8 | +3.54% | 367,152 | 137,753,773 |
| 2024-08-08 | 3.7 | 3.73 | 3.6 | 3.67 | -2.39% | 235,479 | 86,280,163 |
| 2024-08-07 | 3.59 | 3.8 | 3.58 | 3.76 | +4.44% | 305,733 | 113,492,681 |
| 2024-08-06 | 3.59 | 3.63 | 3.55 | 3.6 | +1.69% | 135,652 | 48,563,170 |
| 2024-08-05 | 3.67 | 3.72 | 3.53 | 3.54 | -4.58% | 182,003 | 66,244,348 |
| 2024-08-02 | 3.76 | 3.8 | 3.7 | 3.71 | -2.37% | 174,639 | 65,495,049 |
| 2024-08-01 | 3.78 | 3.83 | 3.76 | 3.8 | -0.26% | 188,608 | 71,757,282 |
| 2024-07-31 | 3.75 | 3.82 | 3.69 | 3.81 | +2.14% | 292,908 | 110,157,714 |
| 2024-07-30 | 3.67 | 3.88 | 3.65 | 3.73 | +1.91% | 297,549 | 111,491,914 |
| 2024-07-29 | 3.6 | 3.7 | 3.53 | 3.66 | +1.95% | 221,956 | 80,716,009 |
| 2024-07-26 | 3.53 | 3.61 | 3.51 | 3.59 | +1.41% | 169,605 | 60,446,368 |
| 2024-07-25 | 3.45 | 3.64 | 3.38 | 3.54 | +2.02% | 207,020 | 72,543,757 |
| 2024-07-24 | 3.57 | 3.6 | 3.47 | 3.47 | -2.8% | 125,343 | 44,196,532 |
| 2024-07-23 | 3.62 | 3.67 | 3.56 | 3.57 | -1.38% | 170,749 | 62,006,723 |
| 2024-07-22 | 3.55 | 3.65 | 3.53 | 3.62 | +1.69% | 154,532 | 55,559,918 |
| 2024-07-19 | 3.54 | 3.61 | 3.51 | 3.56 | 0% | 140,439 | 50,126,713 |
| 2024-07-18 | 3.6 | 3.6 | 3.47 | 3.56 | -1.66% | 165,393 | 58,295,235 |
| 2024-07-17 | 3.72 | 3.74 | 3.61 | 3.62 | -3.21% | 160,911 | 59,357,390 |
| 2024-07-16 | 3.7 | 3.75 | 3.65 | 3.74 | +1.08% | 149,528 | 55,524,793 |
| 2024-07-15 | 3.81 | 3.83 | 3.68 | 3.7 | -2.63% | 158,045 | 58,869,976 |
| 2024-07-12 | 3.75 | 3.89 | 3.74 | 3.8 | +0.26% | 239,437 | 91,271,154 |
| 2024-07-11 | 3.77 | 3.81 | 3.71 | 3.79 | +2.43% | 277,020 | 104,367,870 |
| 2024-07-10 | 3.79 | 3.85 | 3.68 | 3.7 | +2.21% | 327,632 | 123,004,422 |
| 2024-07-09 | 3.53 | 3.65 | 3.46 | 3.62 | +2.55% | 172,924 | 61,657,752 |
| 2024-07-08 | 3.66 | 3.71 | 3.51 | 3.53 | -5.36% | 174,571 | 62,538,796 |
| 2024-07-05 | 3.6 | 3.73 | 3.53 | 3.73 | +2.75% | 207,393 | 75,630,161 |
| 2024-07-04 | 3.84 | 3.93 | 3.63 | 3.63 | -3.71% | 280,997 | 105,462,629 |
| 2024-07-03 | 3.84 | 3.84 | 3.75 | 3.77 | -1.05% | 137,470 | 52,016,256 |
| 2024-07-02 | 3.75 | 3.85 | 3.73 | 3.81 | +1.33% | 176,911 | 67,363,133 |
| 2024-07-01 | 3.73 | 3.78 | 3.66 | 3.76 | +0.8% | 168,181 | 62,456,089 |
| 2024-06-28 | 3.71 | 3.79 | 3.66 | 3.73 | +0.81% | 174,075 | 65,205,495 |
| 2024-06-27 | 3.76 | 3.83 | 3.68 | 3.7 | -2.37% | 212,876 | 80,024,184 |
| 2024-06-26 | 3.67 | 3.8 | 3.59 | 3.79 | +3.55% | 202,479 | 75,059,253 |
| 2024-06-25 | 3.69 | 3.76 | 3.6 | 3.66 | -0.81% | 180,452 | 66,139,030 |
| 2024-06-24 | 3.87 | 3.87 | 3.67 | 3.69 | -4.9% | 226,690 | 84,637,349 |
| 2024-06-21 | 3.9 | 3.95 | 3.81 | 3.88 | -0.77% | 212,998 | 82,547,010 |
| 2024-06-20 | 4 | 4.07 | 3.91 | 3.91 | -4.17% | 274,873 | 109,352,036 |
| 2024-06-19 | 4.1 | 4.19 | 4.06 | 4.08 | -0.24% | 425,762 | 175,387,141 |
| 2024-06-18 | 3.85 | 4.13 | 3.82 | 4.09 | +6.51% | 513,669 | 206,953,929 |
| 2024-06-17 | 3.89 | 3.96 | 3.82 | 3.84 | -1.03% | 201,953 | 78,395,085 |
| 2024-06-14 | 3.87 | 3.9 | 3.8 | 3.88 | 0% | 187,835 | 72,232,595 |
| 2024-06-13 | 3.87 | 3.91 | 3.79 | 3.88 | +0.52% | 240,405 | 92,568,918 |
| 2024-06-12 | 3.72 | 3.89 | 3.71 | 3.86 | +2.93% | 246,955 | 94,807,770 |
| 2024-06-11 | 3.7 | 3.76 | 3.59 | 3.75 | +1.35% | 199,652 | 73,807,042 |
| 2024-06-07 | 3.71 | 3.8 | 3.64 | 3.7 | +1.65% | 272,311 | 100,975,532 |
| 2024-06-06 | 3.99 | 4.02 | 3.6 | 3.64 | -10.12% | 589,662 | 221,688,070 |
| 2024-06-05 | 4.01 | 4.19 | 3.98 | 4.05 | +2.02% | 436,954 | 179,050,936 |
| 2024-06-04 | 3.96 | 4.02 | 3.92 | 3.97 | -1.73% | 238,803 | 94,641,517 |
| 2024-06-03 | 4.13 | 4.17 | 4 | 4.04 | -2.88% | 306,764 | 124,659,014 |
| 2024-05-31 | 4.01 | 4.27 | 3.98 | 4.16 | +2.97% | 356,616 | 146,811,235 |
| 2024-05-30 | 4.15 | 4.2 | 4.03 | 4.04 | -3.81% | 312,904 | 127,521,909 |
| 2024-05-29 | 4.14 | 4.42 | 4.14 | 4.2 | +1.2% | 304,735 | 129,467,919 |
| 2024-05-28 | 4.32 | 4.35 | 4.14 | 4.15 | -5.47% | 454,164 | 190,662,353 |
| 2024-05-27 | 4.44 | 4.49 | 4.32 | 4.39 | 0% | 329,320 | 144,971,059 |
| 2024-05-24 | 4.35 | 4.45 | 4.27 | 4.39 | 0% | 413,052 | 179,650,966 |
| 2024-05-23 | 4.57 | 4.58 | 4.36 | 4.39 | -4.77% | 491,243 | 217,526,410 |
| 2024-05-22 | 4.62 | 4.66 | 4.56 | 4.61 | -1.28% | 460,062 | 211,482,894 |
| 2024-05-21 | 4.54 | 4.74 | 4.45 | 4.67 | +1.74% | 773,651 | 355,126,131 |
| 2024-05-20 | 4.58 | 4.87 | 4.56 | 4.59 | +2.23% | 810,930 | 378,694,164 |
| 2024-05-17 | 4.45 | 4.51 | 4.38 | 4.49 | +0.67% | 411,624 | 183,635,501 |
| 2024-05-16 | 4.38 | 4.49 | 4.38 | 4.46 | +2.06% | 426,255 | 189,212,275 |
| 2024-05-15 | 4.34 | 4.48 | 4.28 | 4.37 | -0.23% | 399,896 | 175,766,141 |
| 2024-05-14 | 4.35 | 4.41 | 4.29 | 4.38 | +0.69% | 361,300 | 157,764,183 |
| 2024-05-13 | 4.47 | 4.5 | 4.31 | 4.35 | -3.76% | 514,914 | 225,096,174 |
| 2024-05-10 | 4.67 | 4.67 | 4.49 | 4.52 | -4.64% | 714,833 | 325,927,862 |
| 2024-05-09 | 4.65 | 4.8 | 4.58 | 4.74 | -2.07% | 1,073,772 | 501,397,589 |
| 2024-05-08 | 4.82 | 5.21 | 4.77 | 4.84 | +1.47% | 1,388,408 | 687,436,819 |
| 2024-05-07 | 4.83 | 4.92 | 4.73 | 4.77 | -4.79% | 1,258,035 | 605,039,412 |
| 2024-05-06 | 4.85 | 5.14 | 4.73 | 5.01 | +3.3% | 1,575,378 | 782,864,461 |
| 2024-04-30 | 5.29 | 5.46 | 4.84 | 4.85 | -1.62% | 2,498,002 | 1,293,575,602 |
| 2024-04-29 | 4.93 | 4.93 | 4.65 | 4.93 | +19.95% | 1,416,864 | 692,266,399 |
| 2024-04-26 | 3.96 | 4.13 | 3.95 | 4.11 | +3.27% | 419,164 | 170,595,308 |
| 2024-04-25 | 4.02 | 4.08 | 3.94 | 3.98 | -1.73% | 442,670 | 177,298,663 |
| 2024-04-24 | 4.01 | 4.24 | 3.91 | 4.05 | +5.19% | 576,877 | 235,037,704 |
| 2024-04-23 | 3.8 | 3.88 | 3.79 | 3.85 | +2.39% | 351,679 | 134,994,777 |
| 2024-04-22 | 3.88 | 3.89 | 3.69 | 3.76 | -2.34% | 233,850 | 88,089,529 |
| 2024-04-19 | 3.86 | 4.02 | 3.82 | 3.85 | +0.79% | 359,029 | 140,068,585 |
| 2024-04-18 | 3.9 | 3.96 | 3.73 | 3.82 | -1.29% | 375,976 | 144,311,980 |
| 2024-04-17 | 3.5 | 3.93 | 3.46 | 3.87 | +14.84% | 618,145 | 231,216,996 |
| 2024-04-16 | 3.68 | 3.7 | 3.36 | 3.37 | -10.61% | 515,109 | 178,382,273 |
| 2024-04-15 | 4.02 | 4.07 | 3.66 | 3.77 | -8.27% | 547,366 | 209,672,002 |
| 2024-04-12 | 4.33 | 4.4 | 4.08 | 4.11 | -4.86% | 621,136 | 261,264,998 |
| 2024-04-11 | 4.33 | 4.43 | 4.29 | 4.32 | -2.92% | 591,497 | 258,015,526 |
| 2024-04-10 | 4.57 | 4.65 | 4.29 | 4.45 | -4.09% | 1,038,319 | 461,762,581 |
| 2024-04-09 | 4.8 | 4.93 | 4.62 | 4.64 | -7.57% | 1,575,717 | 749,828,109 |
| 2024-04-08 | 4.4 | 5.02 | 4.29 | 5.02 | +20.1% | 1,438,350 | 680,823,608 |
| 2024-04-03 | 4.35 | 4.35 | 4.17 | 4.18 | -4.57% | 364,578 | 154,160,650 |
| 2024-04-02 | 4.41 | 4.54 | 4.36 | 4.38 | -1.57% | 407,432 | 180,593,239 |
| 2024-04-01 | 4.41 | 4.47 | 4.37 | 4.45 | +0.45% | 418,556 | 185,251,780 |
| 2024-03-29 | 4.52 | 4.52 | 4.28 | 4.43 | -2.64% | 622,656 | 273,486,505 |
| 2024-03-28 | 4.2 | 4.58 | 4.2 | 4.55 | +8.85% | 835,275 | 371,020,143 |
| 2024-03-27 | 4.37 | 4.58 | 4.17 | 4.18 | -2.56% | 623,978 | 272,657,483 |
| 2024-03-26 | 4.25 | 4.38 | 4.24 | 4.29 | +0.23% | 329,082 | 141,565,513 |
| 2024-03-25 | 4.53 | 4.53 | 4.27 | 4.28 | -6.75% | 540,041 | 238,137,582 |
| 2024-03-22 | 4.35 | 4.66 | 4.33 | 4.59 | +4.56% | 642,625 | 288,463,308 |
| 2024-03-21 | 4.37 | 4.41 | 4.32 | 4.39 | -1.13% | 401,461 | 175,454,594 |
| 2024-03-20 | 4.34 | 4.58 | 4.24 | 4.44 | +3.02% | 588,869 | 257,858,675 |
| 2024-03-19 | 4.31 | 4.48 | 4.24 | 4.31 | +2.38% | 526,374 | 230,024,670 |
| 2024-03-18 | 4.15 | 4.22 | 4.11 | 4.21 | +1.94% | 281,552 | 117,359,451 |
| 2024-03-15 | 4.04 | 4.18 | 3.99 | 4.13 | +2.23% | 260,909 | 106,798,453 |
| 2024-03-14 | 4.08 | 4.11 | 3.99 | 4.04 | -0.98% | 222,877 | 90,284,388 |
| 2024-03-13 | 4.1 | 4.15 | 4.05 | 4.08 | 0% | 264,203 | 108,218,905 |
| 2024-03-12 | 3.98 | 4.1 | 3.96 | 4.08 | +2.51% | 310,854 | 125,047,191 |
| 2024-03-11 | 3.88 | 3.98 | 3.86 | 3.98 | +0.25% | 226,317 | 88,914,211 |
| 2024-03-08 | 3.9 | 3.98 | 3.82 | 3.97 | 0% | 367,436 | 142,907,455 |
| 2024-03-07 | 3.91 | 4.28 | 3.89 | 3.97 | +1.02% | 495,337 | 200,982,465 |
| 2024-03-06 | 3.82 | 4.01 | 3.79 | 3.93 | +2.34% | 248,644 | 97,097,501 |
| 2024-03-05 | 3.91 | 3.96 | 3.81 | 3.84 | -4% | 218,860 | 85,053,012 |
| 2024-03-04 | 3.91 | 4.02 | 3.82 | 4 | +2.3% | 308,268 | 121,181,340 |
| 2024-03-01 | 3.9 | 3.94 | 3.81 | 3.91 | +1.03% | 297,745 | 115,469,818 |
| 2024-02-29 | 3.71 | 3.87 | 3.57 | 3.87 | +4.31% | 436,375 | 165,858,800 |
| 2024-02-28 | 4.01 | 4.08 | 3.7 | 3.71 | -6.31% | 589,111 | 230,209,682 |
| 2024-02-27 | 3.77 | 3.96 | 3.73 | 3.96 | +4.76% | 273,149 | 105,807,948 |
| 2024-02-26 | 3.76 | 3.88 | 3.69 | 3.78 | +0.53% | 301,220 | 113,947,051 |
| 2024-02-23 | 3.6 | 3.77 | 3.57 | 3.76 | +4.16% | 337,309 | 124,058,698 |
| 2024-02-22 | 3.45 | 3.69 | 3.44 | 3.61 | +4.34% | 306,070 | 108,895,959 |
| 2024-02-21 | 3.4 | 3.59 | 3.37 | 3.46 | 0% | 352,051 | 122,867,417 |
| 2024-02-20 | 3.29 | 3.49 | 3.23 | 3.46 | +4.22% | 293,215 | 99,310,981 |
| 2024-02-19 | 3.24 | 3.44 | 3.23 | 3.32 | +3.75% | 433,927 | 144,238,183 |
| 2024-02-08 | 2.92 | 3.2 | 2.89 | 3.2 | +9.59% | 325,962 | 99,967,688 |
| 2024-02-07 | 3.05 | 3.11 | 2.8 | 2.92 | -4.26% | 298,532 | 88,456,242 |
| 2024-02-06 | 2.9 | 3.14 | 2.64 | 3.05 | +3.74% | 350,613 | 101,051,697 |
| 2024-02-05 | 3.35 | 3.35 | 2.82 | 2.94 | -13.02% | 447,391 | 134,169,775 |
| 2024-02-02 | 3.54 | 3.69 | 3.23 | 3.38 | -4.52% | 259,363 | 89,932,868 |
| 2024-02-01 | 3.59 | 3.62 | 3.45 | 3.54 | -1.39% | 196,618 | 69,514,156 |
| 2024-01-31 | 3.69 | 3.78 | 3.58 | 3.59 | -2.71% | 220,339 | 81,174,241 |
| 2024-01-30 | 3.81 | 3.86 | 3.69 | 3.69 | -4.16% | 139,395 | 52,533,179 |
| 2024-01-29 | 4 | 4.03 | 3.83 | 3.85 | -3.99% | 160,987 | 62,693,597 |
| 2024-01-26 | 4.05 | 4.11 | 3.99 | 4.01 | -1.23% | 194,715 | 78,851,097 |
| 2024-01-25 | 3.86 | 4.14 | 3.81 | 4.06 | +5.73% | 287,421 | 115,432,486 |
| 2024-01-24 | 3.79 | 3.84 | 3.66 | 3.84 | +1.86% | 145,092 | 54,547,433 |
| 2024-01-23 | 3.77 | 3.83 | 3.69 | 3.77 | -0.53% | 137,351 | 51,661,074 |
| 2024-01-22 | 4.02 | 4.03 | 3.73 | 3.79 | -5.96% | 183,951 | 71,579,775 |
| 2024-01-19 | 4.07 | 4.09 | 4 | 4.03 | -0.98% | 108,469 | 43,870,858 |
| 2024-01-18 | 4.01 | 4.09 | 3.94 | 4.07 | +0.99% | 155,992 | 62,407,042 |
| 2024-01-17 | 4.11 | 4.15 | 4.03 | 4.03 | -1.95% | 117,141 | 48,016,639 |
| 2024-01-16 | 4.17 | 4.17 | 4.04 | 4.11 | -0.96% | 147,031 | 60,179,016 |
| 2024-01-15 | 4.18 | 4.2 | 4.13 | 4.15 | -0.95% | 98,425 | 40,986,022 |
| 2024-01-12 | 4.31 | 4.32 | 4.18 | 4.19 | -2.56% | 153,301 | 64,922,936 |
| 2024-01-11 | 4.16 | 4.31 | 4.14 | 4.3 | +3.86% | 204,931 | 87,048,798 |
| 2024-01-10 | 4.29 | 4.32 | 4.14 | 4.14 | -4.17% | 237,940 | 99,825,725 |
| 2024-01-09 | 4.25 | 4.44 | 4.21 | 4.32 | -0.69% | 356,517 | 153,821,325 |
| 2024-01-08 | 4.34 | 4.54 | 4.29 | 4.35 | 0% | 360,384 | 159,240,254 |
| 2024-01-05 | 4.42 | 4.47 | 4.32 | 4.35 | -1.58% | 159,699 | 70,180,129 |
| 2024-01-04 | 4.38 | 4.44 | 4.38 | 4.42 | +0.23% | 116,151 | 51,285,503 |
| 2024-01-03 | 4.4 | 4.44 | 4.36 | 4.41 | -0.23% | 107,504 | 47,305,150 |
| 2024-01-02 | 4.43 | 4.49 | 4.41 | 4.42 | 0% | 132,533 | 58,860,942 |
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：