股票概览
7.24
-1.23%
-0.09
7.27
开盘价
7.33
最高价
7.17
最低价
127,949
成交量
数据更新至: 2025-03-25
技术指标
7.52
MA5 (5日均线)
7.64
MA10 (10日均线)
7.75
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 | 7.27 | 7.33 | 7.17 | 7.24 | -1.23% | 127,949 | 92,403,310 |
| 2025-03-24 | 7.56 | 7.57 | 7.1 | 7.33 | -2.01% | 321,913 | 235,310,004 |
| 2025-03-21 | 7.77 | 7.81 | 7.45 | 7.48 | -6.27% | 548,669 | 415,281,231 |
| 2025-03-20 | 7.8 | 8.26 | 7.74 | 7.98 | +5.14% | 831,944 | 667,229,984 |
| 2025-03-19 | 7.73 | 7.74 | 7.55 | 7.59 | -1.94% | 211,925 | 161,258,579 |
| 2025-03-18 | 7.76 | 7.82 | 7.66 | 7.74 | 0% | 205,287 | 158,831,361 |
| 2025-03-17 | 7.72 | 7.84 | 7.72 | 7.74 | +0.26% | 246,842 | 191,764,651 |
| 2025-03-14 | 7.65 | 7.74 | 7.57 | 7.72 | +0.92% | 236,011 | 181,275,345 |
| 2025-03-13 | 7.88 | 7.9 | 7.55 | 7.65 | -3.29% | 320,264 | 245,690,580 |
| 2025-03-12 | 7.91 | 8.01 | 7.88 | 7.91 | +0.25% | 331,663 | 263,400,461 |
| 2025-03-11 | 7.73 | 8.05 | 7.67 | 7.89 | +1.15% | 371,771 | 293,457,527 |
| 2025-03-10 | 7.76 | 7.84 | 7.66 | 7.8 | +0.39% | 230,424 | 178,994,495 |
| 2025-03-07 | 7.92 | 7.92 | 7.71 | 7.77 | -2.39% | 288,958 | 226,062,290 |
| 2025-03-06 | 7.8 | 8.05 | 7.76 | 7.96 | +2.84% | 387,232 | 306,474,479 |
| 2025-03-05 | 7.72 | 7.82 | 7.6 | 7.74 | -0.13% | 266,602 | 205,174,383 |
| 2025-03-04 | 7.55 | 7.8 | 7.53 | 7.75 | +2.24% | 278,693 | 214,270,651 |
| 2025-03-03 | 7.7 | 7.82 | 7.43 | 7.58 | -0.66% | 323,849 | 248,491,630 |
| 2025-02-28 | 8.03 | 8.08 | 7.62 | 7.63 | -6.61% | 468,154 | 365,677,850 |
| 2025-02-27 | 8.3 | 8.33 | 8.02 | 8.17 | -1.45% | 466,319 | 380,573,139 |
| 2025-02-26 | 8.35 | 8.4 | 8.17 | 8.29 | -0.96% | 490,431 | 404,803,459 |
| 2025-02-25 | 8.18 | 8.6 | 8.1 | 8.37 | 0% | 610,372 | 511,246,278 |
| 2025-02-24 | 8.57 | 8.57 | 8.27 | 8.37 | -3.24% | 704,012 | 591,671,579 |
| 2025-02-21 | 8.64 | 8.74 | 8.3 | 8.65 | +0.7% | 1,119,493 | 950,582,988 |
| 2025-02-20 | 8.7 | 9.1 | 8.47 | 8.59 | +5.14% | 1,537,640 | 1,338,790,007 |
| 2025-02-19 | 7.86 | 8.18 | 7.78 | 8.17 | +3.29% | 538,762 | 434,762,209 |
| 2025-02-18 | 8.2 | 8.37 | 7.86 | 7.91 | -4.47% | 537,919 | 436,121,694 |
| 2025-02-17 | 8.12 | 8.39 | 8.1 | 8.28 | +1.47% | 670,179 | 551,350,115 |
| 2025-02-14 | 8.04 | 8.3 | 7.93 | 8.16 | +1.49% | 689,917 | 561,202,364 |
| 2025-02-13 | 8.26 | 8.27 | 7.93 | 8.04 | -3.13% | 606,407 | 489,278,865 |
| 2025-02-12 | 8.37 | 8.38 | 8.15 | 8.3 | -0.84% | 698,426 | 576,382,979 |
| 2025-02-11 | 8.34 | 8.67 | 8.27 | 8.37 | +0.48% | 922,449 | 779,307,785 |
| 2025-02-10 | 8.21 | 8.41 | 8.02 | 8.33 | -0.12% | 937,675 | 774,797,966 |
| 2025-02-07 | 7.79 | 8.87 | 7.71 | 8.34 | +6.79% | 1,687,036 | 1,416,346,947 |
| 2025-02-06 | 7.12 | 7.83 | 7.03 | 7.81 | +10% | 1,107,137 | 842,381,918 |
| 2025-02-05 | 7.13 | 7.28 | 7.05 | 7.1 | +1.14% | 444,935 | 318,112,829 |
| 2025-01-27 | 7.36 | 7.43 | 7.02 | 7.02 | -4.49% | 469,762 | 336,299,334 |
| 2025-01-24 | 7.14 | 7.37 | 7.05 | 7.35 | +2.08% | 675,558 | 487,422,000 |
| 2025-01-23 | 7.75 | 7.9 | 7.18 | 7.2 | -5.88% | 980,839 | 740,154,436 |
| 2025-01-22 | 7.97 | 8.07 | 7.62 | 7.65 | -4.97% | 720,383 | 563,133,144 |
| 2025-01-21 | 7.95 | 8.17 | 7.59 | 8.05 | +2.55% | 1,006,308 | 793,053,501 |
| 2025-01-20 | 7.67 | 8.1 | 7.63 | 7.85 | +3.84% | 975,053 | 767,037,700 |
| 2025-01-17 | 7.77 | 7.83 | 7.47 | 7.56 | -3.45% | 871,270 | 661,859,059 |
| 2025-01-16 | 8.01 | 8.32 | 7.78 | 7.83 | -1.63% | 1,023,154 | 821,389,192 |
| 2025-01-15 | 8.19 | 8.43 | 7.8 | 7.96 | -2.93% | 1,300,524 | 1,052,119,691 |
| 2025-01-14 | 7.6 | 8.21 | 7.39 | 8.2 | +10.07% | 1,305,783 | 1,026,313,857 |
| 2025-01-13 | 7.79 | 8.15 | 7.39 | 7.45 | -8.59% | 1,307,592 | 994,724,443 |
| 2025-01-10 | 8.76 | 9.32 | 8.12 | 8.15 | -8.63% | 1,579,861 | 1,378,628,328 |
| 2025-01-09 | 9 | 9.35 | 8.76 | 8.92 | -5.61% | 1,729,678 | 1,560,782,525 |
| 2025-01-08 | 8.42 | 9.69 | 8.42 | 9.45 | +8.5% | 2,330,607 | 2,099,765,906 |
| 2025-01-07 | 8 | 8.76 | 7.78 | 8.71 | +6.09% | 2,114,743 | 1,731,928,161 |
| 2025-01-06 | 9.46 | 9.55 | 8.21 | 8.21 | -19.98% | 2,392,526 | 2,071,699,632 |
| 2025-01-03 | 10.06 | 10.93 | 9.94 | 10.26 | +12.62% | 3,031,886 | 3,218,619,372 |
| 2025-01-02 | 8.16 | 9.94 | 7.88 | 9.11 | +10.02% | 2,143,762 | 1,948,689,357 |
| 2024-12-31 | 8.01 | 9.08 | 7.75 | 8.28 | +4.02% | 1,775,733 | 1,488,885,357 |
| 2024-12-30 | 8.44 | 8.53 | 7.93 | 7.96 | -8.08% | 1,648,116 | 1,344,564,537 |
| 2024-12-27 | 7.95 | 9.35 | 7.72 | 8.66 | +11.17% | 2,304,114 | 2,030,182,648 |
| 2024-12-26 | 7.4 | 8.07 | 7.4 | 7.79 | -0.38% | 1,192,877 | 931,330,108 |
| 2024-12-25 | 7.55 | 8.34 | 7.52 | 7.82 | +2.89% | 1,415,229 | 1,127,920,405 |
| 2024-12-24 | 7.83 | 8.09 | 7.19 | 7.6 | -4.52% | 1,407,358 | 1,060,802,344 |
| 2024-12-23 | 8.44 | 8.68 | 7.8 | 7.96 | +2.71% | 2,090,299 | 1,711,327,500 |
| 2024-12-20 | 6.57 | 7.75 | 6.49 | 7.75 | +19.97% | 603,572 | 450,020,045 |
| 2024-12-19 | 6.16 | 6.5 | 6.16 | 6.46 | +2.05% | 222,628 | 142,415,805 |
| 2024-12-18 | 6.18 | 6.43 | 6.08 | 6.33 | +2.43% | 210,129 | 131,868,825 |
| 2024-12-17 | 6.47 | 6.49 | 6.16 | 6.18 | -4.63% | 250,178 | 157,098,623 |
| 2024-12-16 | 6.63 | 6.64 | 6.43 | 6.48 | -2.99% | 237,165 | 154,710,471 |
| 2024-12-13 | 6.58 | 6.86 | 6.55 | 6.68 | +1.06% | 347,197 | 232,285,783 |
| 2024-12-12 | 6.81 | 6.81 | 6.52 | 6.61 | -1.78% | 335,921 | 221,558,766 |
| 2024-12-11 | 6.34 | 6.81 | 6.27 | 6.73 | +7.34% | 487,230 | 321,567,642 |
| 2024-12-10 | 6.45 | 6.48 | 6.26 | 6.27 | +1.29% | 226,354 | 144,121,102 |
| 2024-12-09 | 6.29 | 6.32 | 6.12 | 6.19 | -1.43% | 159,057 | 98,697,866 |
| 2024-12-06 | 6.21 | 6.32 | 6.12 | 6.28 | +0.96% | 186,771 | 116,453,896 |
| 2024-12-05 | 6.09 | 6.24 | 6.08 | 6.22 | +1.97% | 158,520 | 97,916,961 |
| 2024-12-04 | 6.25 | 6.38 | 6.08 | 6.1 | -1.45% | 216,074 | 134,386,942 |
| 2024-12-03 | 6.28 | 6.28 | 6.09 | 6.19 | -1.12% | 176,870 | 109,063,809 |
| 2024-12-02 | 6.09 | 6.3 | 6.04 | 6.26 | +2.62% | 214,648 | 133,680,481 |
| 2024-11-29 | 6.06 | 6.19 | 5.92 | 6.1 | +0.33% | 216,538 | 131,470,515 |
| 2024-11-28 | 6.02 | 6.19 | 5.98 | 6.08 | +0.83% | 245,561 | 149,234,833 |
| 2024-11-27 | 5.94 | 6.06 | 5.69 | 6.03 | +0.67% | 219,043 | 128,447,982 |
| 2024-11-26 | 6.03 | 6.13 | 5.95 | 5.99 | -0.99% | 125,302 | 75,606,149 |
| 2024-11-25 | 6.12 | 6.15 | 5.88 | 6.05 | -0.33% | 204,236 | 122,328,149 |
| 2024-11-22 | 6.36 | 6.45 | 6.05 | 6.07 | -5.16% | 195,869 | 122,897,318 |
| 2024-11-21 | 6.45 | 6.5 | 6.3 | 6.4 | -1.08% | 171,544 | 109,922,420 |
| 2024-11-20 | 6.38 | 6.53 | 6.34 | 6.47 | +1.09% | 199,739 | 128,848,938 |
| 2024-11-19 | 6.23 | 6.43 | 6.15 | 6.4 | +4.07% | 227,314 | 143,142,712 |
| 2024-11-18 | 6.49 | 6.53 | 6.1 | 6.15 | -4.65% | 269,521 | 168,480,522 |
| 2024-11-15 | 6.64 | 6.76 | 6.43 | 6.45 | -3.15% | 213,299 | 141,239,878 |
| 2024-11-14 | 6.92 | 6.95 | 6.61 | 6.66 | -4.45% | 256,411 | 173,497,843 |
| 2024-11-13 | 6.9 | 7.03 | 6.8 | 6.97 | 0% | 273,805 | 189,238,403 |
| 2024-11-12 | 7.16 | 7.18 | 6.89 | 6.97 | -2.65% | 406,982 | 285,192,177 |
| 2024-11-11 | 6.96 | 7.17 | 6.96 | 7.16 | +3.17% | 521,432 | 369,528,863 |
| 2024-11-08 | 6.93 | 7.2 | 6.8 | 6.94 | +1.17% | 536,721 | 375,773,293 |
| 2024-11-07 | 6.75 | 7 | 6.6 | 6.86 | +1.18% | 576,800 | 391,249,468 |
| 2024-11-06 | 6.8 | 6.99 | 6.7 | 6.78 | -3.28% | 761,359 | 520,851,235 |
| 2024-11-05 | 6.28 | 7.39 | 6.25 | 7.01 | +13.43% | 966,232 | 672,714,899 |
| 2024-11-04 | 5.92 | 6.19 | 5.9 | 6.18 | +4.39% | 255,527 | 155,162,707 |
| 2024-11-01 | 6.28 | 6.5 | 5.9 | 5.92 | -5.88% | 398,255 | 243,062,631 |
| 2024-10-31 | 6.21 | 6.35 | 6.08 | 6.29 | +1.45% | 350,655 | 218,663,352 |
| 2024-10-30 | 6 | 6.4 | 5.98 | 6.2 | +2.31% | 389,573 | 242,269,092 |
| 2024-10-29 | 6.15 | 6.22 | 6.04 | 6.06 | -1.46% | 284,443 | 174,569,480 |
| 2024-10-28 | 6.17 | 6.2 | 6.06 | 6.15 | -0.16% | 275,704 | 169,076,843 |
| 2024-10-25 | 5.98 | 6.2 | 5.92 | 6.16 | +3.36% | 267,147 | 162,827,375 |
| 2024-10-24 | 5.9 | 5.99 | 5.82 | 5.96 | 0% | 219,589 | 130,172,249 |
| 2024-10-23 | 6.1 | 6.15 | 5.92 | 5.96 | -2.93% | 317,343 | 191,576,669 |
| 2024-10-22 | 6.06 | 6.28 | 6.03 | 6.14 | +0.16% | 453,411 | 279,369,881 |
| 2024-10-21 | 5.9 | 6.3 | 5.75 | 6.13 | +6.06% | 610,730 | 372,750,540 |
| 2024-10-18 | 5.36 | 5.98 | 5.35 | 5.78 | +7.84% | 440,705 | 249,119,371 |
| 2024-10-17 | 5.4 | 5.53 | 5.34 | 5.36 | 0% | 219,469 | 119,549,306 |
| 2024-10-16 | 5.3 | 5.46 | 5.26 | 5.36 | -1.11% | 217,761 | 116,810,265 |
| 2024-10-15 | 5.53 | 5.67 | 5.41 | 5.42 | -2.52% | 289,341 | 160,309,510 |
| 2024-10-14 | 5.31 | 5.58 | 5.21 | 5.56 | +4.71% | 300,669 | 162,549,301 |
| 2024-10-11 | 5.72 | 5.72 | 5.19 | 5.31 | -7.17% | 367,942 | 199,509,770 |
| 2024-10-10 | 6.01 | 6.15 | 5.68 | 5.72 | -4.03% | 446,829 | 262,347,265 |
| 2024-10-09 | 6.14 | 6.53 | 5.91 | 5.96 | -8.02% | 685,728 | 424,807,391 |
| 2024-10-08 | 6.48 | 6.48 | 5.83 | 6.48 | +20% | 855,827 | 534,467,972 |
| 2024-09-30 | 4.9 | 5.44 | 4.85 | 5.4 | +14.89% | 688,981 | 353,886,952 |
| 2024-09-27 | 4.58 | 4.83 | 4.5 | 4.7 | +3.98% | 427,585 | 199,001,149 |
| 2024-09-26 | 4.35 | 4.53 | 4.33 | 4.52 | +3.2% | 314,097 | 140,164,323 |
| 2024-09-25 | 4.31 | 4.46 | 4.3 | 4.38 | +2.82% | 318,909 | 140,189,655 |
| 2024-09-24 | 4.1 | 4.26 | 4.08 | 4.26 | +4.67% | 225,862 | 94,337,105 |
| 2024-09-23 | 4.06 | 4.13 | 4.02 | 4.07 | +0.25% | 111,711 | 45,569,445 |
| 2024-09-20 | 4.09 | 4.09 | 4.02 | 4.06 | -0.25% | 113,623 | 46,001,783 |
| 2024-09-19 | 4.02 | 4.11 | 3.96 | 4.07 | +2.01% | 132,725 | 53,765,023 |
| 2024-09-18 | 4.04 | 4.08 | 3.93 | 3.99 | -0.75% | 134,289 | 53,414,614 |
| 2024-09-13 | 4.1 | 4.13 | 4.02 | 4.02 | -1.71% | 142,987 | 58,207,954 |
| 2024-09-12 | 4.15 | 4.2 | 4.09 | 4.09 | -1.21% | 125,363 | 51,875,836 |
| 2024-09-11 | 4.17 | 4.2 | 4.11 | 4.14 | -1.66% | 120,056 | 49,926,456 |
| 2024-09-10 | 4.19 | 4.24 | 4.1 | 4.21 | 0% | 169,191 | 70,263,165 |
| 2024-09-09 | 4.17 | 4.24 | 4.13 | 4.21 | +0.48% | 127,508 | 53,476,909 |
| 2024-09-06 | 4.29 | 4.3 | 4.18 | 4.19 | -2.56% | 152,018 | 64,365,824 |
| 2024-09-05 | 4.26 | 4.35 | 4.24 | 4.3 | +1.65% | 197,970 | 84,804,378 |
| 2024-09-04 | 4.21 | 4.26 | 4.16 | 4.23 | -0.7% | 179,500 | 75,721,187 |
| 2024-09-03 | 4.23 | 4.32 | 4.21 | 4.26 | +0.24% | 189,818 | 80,987,823 |
| 2024-09-02 | 4.44 | 4.47 | 4.24 | 4.25 | -4.06% | 248,870 | 107,430,153 |
| 2024-08-30 | 4.3 | 4.55 | 4.3 | 4.43 | +3.02% | 364,548 | 162,210,531 |
| 2024-08-29 | 4.18 | 4.33 | 4.16 | 4.3 | +2.14% | 227,533 | 97,113,213 |
| 2024-08-28 | 4.18 | 4.25 | 4.1 | 4.21 | +0.24% | 247,869 | 103,721,224 |
| 2024-08-27 | 4.43 | 4.44 | 4.17 | 4.2 | -6.46% | 380,884 | 162,351,779 |
| 2024-08-26 | 4.4 | 4.52 | 4.33 | 4.49 | +0.9% | 314,929 | 139,853,756 |
| 2024-08-23 | 4.41 | 4.47 | 4.29 | 4.45 | -0.67% | 381,306 | 167,196,053 |
| 2024-08-22 | 4.4 | 4.6 | 4.38 | 4.48 | +1.13% | 426,624 | 190,897,708 |
| 2024-08-21 | 4.53 | 4.74 | 4.41 | 4.43 | -3.9% | 568,675 | 259,741,376 |
| 2024-08-20 | 4.54 | 4.79 | 4.45 | 4.61 | +0.66% | 669,614 | 308,638,560 |
| 2024-08-19 | 4.9 | 5 | 4.51 | 4.58 | -14.87% | 963,730 | 451,480,998 |
| 2024-08-16 | 5.5 | 5.6 | 5.1 | 5.38 | +5.7% | 1,426,489 | 765,672,069 |
| 2024-08-15 | 4.17 | 5.09 | 4.16 | 5.09 | +20.05% | 470,908 | 231,775,835 |
| 2024-08-14 | 4.15 | 4.28 | 4.14 | 4.24 | +1.68% | 145,953 | 61,403,932 |
| 2024-08-13 | 4.05 | 4.18 | 4.04 | 4.17 | +2.71% | 93,687 | 38,634,474 |
| 2024-08-12 | 4.12 | 4.17 | 4.03 | 4.06 | -1.69% | 93,415 | 38,217,986 |
| 2024-08-09 | 4.17 | 4.26 | 4.13 | 4.13 | -1.2% | 95,910 | 40,192,127 |
| 2024-08-08 | 4.08 | 4.23 | 4.02 | 4.18 | +2.2% | 146,379 | 60,597,815 |
| 2024-08-07 | 4.07 | 4.18 | 4.05 | 4.09 | +0.25% | 97,198 | 39,925,228 |
| 2024-08-06 | 4.05 | 4.13 | 4.02 | 4.08 | +1.75% | 80,690 | 32,722,303 |
| 2024-08-05 | 4.18 | 4.21 | 4.01 | 4.01 | -4.52% | 117,587 | 48,146,396 |
| 2024-08-02 | 4.25 | 4.32 | 4.18 | 4.2 | -1.64% | 83,533 | 35,546,515 |
| 2024-08-01 | 4.31 | 4.37 | 4.22 | 4.27 | -0.7% | 112,559 | 48,103,715 |
| 2024-07-31 | 4.08 | 4.31 | 4.07 | 4.3 | +5.13% | 135,765 | 57,274,535 |
| 2024-07-30 | 4.09 | 4.11 | 3.99 | 4.09 | +0.99% | 74,629 | 30,343,008 |
| 2024-07-29 | 4.03 | 4.09 | 3.99 | 4.05 | +1% | 91,112 | 36,835,517 |
| 2024-07-26 | 3.9 | 4.02 | 3.9 | 4.01 | +2.56% | 100,573 | 40,022,690 |
| 2024-07-25 | 3.85 | 3.97 | 3.79 | 3.91 | +0.26% | 123,015 | 47,723,107 |
| 2024-07-24 | 4.05 | 4.06 | 3.87 | 3.9 | -3.47% | 154,752 | 60,960,015 |
| 2024-07-23 | 4.21 | 4.21 | 4.04 | 4.04 | -4.04% | 107,191 | 44,043,926 |
| 2024-07-22 | 4.2 | 4.27 | 4.16 | 4.21 | -0.24% | 86,790 | 36,600,196 |
| 2024-07-19 | 4.14 | 4.25 | 4.1 | 4.22 | +1.93% | 95,143 | 39,893,520 |
| 2024-07-18 | 4.25 | 4.25 | 4.07 | 4.14 | -3.04% | 119,259 | 49,394,614 |
| 2024-07-17 | 4.36 | 4.41 | 4.26 | 4.27 | -2.51% | 86,915 | 37,482,433 |
| 2024-07-16 | 4.36 | 4.42 | 4.29 | 4.38 | 0% | 97,930 | 42,597,247 |
| 2024-07-15 | 4.42 | 4.44 | 4.36 | 4.38 | -1.35% | 92,581 | 40,728,615 |
| 2024-07-12 | 4.44 | 4.47 | 4.39 | 4.44 | +0.23% | 76,373 | 33,815,821 |
| 2024-07-11 | 4.36 | 4.45 | 4.32 | 4.43 | +3.26% | 90,195 | 39,660,864 |
| 2024-07-10 | 4.21 | 4.35 | 4.19 | 4.29 | +1.42% | 100,308 | 43,005,100 |
| 2024-07-09 | 4.11 | 4.24 | 4.03 | 4.23 | +4.44% | 119,119 | 49,381,607 |
| 2024-07-08 | 4.21 | 4.21 | 4.03 | 4.05 | -3.8% | 129,212 | 53,011,354 |
| 2024-07-05 | 4.13 | 4.23 | 4.08 | 4.21 | +1.45% | 94,352 | 39,323,178 |
| 2024-07-04 | 4.3 | 4.32 | 4.13 | 4.15 | -3.26% | 99,245 | 41,812,718 |
| 2024-07-03 | 4.24 | 4.36 | 4.21 | 4.29 | +0.7% | 88,624 | 37,983,812 |
| 2024-07-02 | 4.26 | 4.35 | 4.22 | 4.26 | 0% | 99,130 | 42,423,184 |
| 2024-07-01 | 4.38 | 4.39 | 4.15 | 4.26 | -2.07% | 159,623 | 67,449,137 |
| 2024-06-28 | 4.32 | 4.5 | 4.27 | 4.35 | +1.16% | 137,691 | 60,606,279 |
| 2024-06-27 | 4.4 | 4.47 | 4.28 | 4.3 | -2.93% | 129,857 | 56,984,593 |
| 2024-06-26 | 4.23 | 4.44 | 4.14 | 4.43 | +5.23% | 146,365 | 62,675,320 |
| 2024-06-25 | 4.36 | 4.38 | 4.16 | 4.21 | -3.22% | 139,750 | 59,535,904 |
| 2024-06-24 | 4.52 | 4.57 | 4.33 | 4.35 | -4.4% | 128,354 | 56,835,007 |
| 2024-06-21 | 4.63 | 4.63 | 4.5 | 4.55 | -2.15% | 101,719 | 46,421,372 |
| 2024-06-20 | 4.69 | 4.77 | 4.63 | 4.65 | -1.9% | 114,374 | 53,749,357 |
| 2024-06-19 | 4.76 | 4.8 | 4.66 | 4.74 | -0.42% | 119,036 | 56,199,717 |
| 2024-06-18 | 4.69 | 4.78 | 4.66 | 4.76 | +1.49% | 105,609 | 50,050,617 |
| 2024-06-17 | 4.57 | 4.76 | 4.54 | 4.69 | +2.63% | 168,961 | 78,802,389 |
| 2024-06-14 | 4.67 | 4.68 | 4.56 | 4.57 | -2.14% | 158,570 | 72,900,089 |
| 2024-06-13 | 4.62 | 4.75 | 4.57 | 4.67 | +1.52% | 148,767 | 69,537,591 |
| 2024-06-12 | 4.59 | 4.76 | 4.59 | 4.6 | -0.65% | 161,803 | 75,294,300 |
| 2024-06-11 | 4.37 | 4.65 | 4.28 | 4.63 | +4.75% | 201,523 | 90,300,452 |
| 2024-06-07 | 4.5 | 4.5 | 4.31 | 4.42 | +1.14% | 165,799 | 73,054,901 |
| 2024-06-06 | 4.55 | 4.7 | 4.33 | 4.37 | -2.46% | 230,786 | 102,539,065 |
| 2024-06-05 | 4.55 | 4.63 | 4.48 | 4.48 | -1.54% | 125,693 | 57,219,611 |
| 2024-06-04 | 4.67 | 4.67 | 4.47 | 4.55 | -3.19% | 188,753 | 85,505,742 |
| 2024-06-03 | 4.84 | 4.85 | 4.65 | 4.7 | -2.89% | 198,158 | 94,029,747 |
| 2024-05-31 | 4.72 | 4.88 | 4.71 | 4.84 | +2.33% | 161,891 | 78,218,215 |
| 2024-05-30 | 4.69 | 4.79 | 4.58 | 4.73 | +0.85% | 159,880 | 75,110,514 |
| 2024-05-29 | 4.72 | 4.81 | 4.64 | 4.69 | -0.21% | 172,705 | 81,797,107 |
| 2024-05-28 | 4.77 | 4.9 | 4.66 | 4.7 | -1.47% | 179,412 | 85,391,729 |
| 2024-05-27 | 4.79 | 4.84 | 4.56 | 4.77 | -0.21% | 194,519 | 90,519,472 |
| 2024-05-24 | 4.93 | 4.96 | 4.77 | 4.78 | -3.04% | 165,567 | 80,310,203 |
| 2024-05-23 | 5.09 | 5.09 | 4.88 | 4.93 | -2.95% | 184,861 | 91,701,895 |
| 2024-05-22 | 4.92 | 5.1 | 4.91 | 5.08 | +2.83% | 166,802 | 83,541,821 |
| 2024-05-21 | 4.91 | 5.03 | 4.84 | 4.94 | +0.2% | 211,794 | 104,535,659 |
| 2024-05-20 | 4.96 | 5 | 4.85 | 4.93 | +0.2% | 188,813 | 93,049,369 |
| 2024-05-17 | 4.72 | 4.94 | 4.62 | 4.92 | +5.81% | 214,302 | 103,311,160 |
| 2024-05-16 | 4.61 | 4.71 | 4.61 | 4.65 | +1.09% | 103,979 | 48,506,636 |
| 2024-05-15 | 4.67 | 4.7 | 4.56 | 4.6 | -0.86% | 80,468 | 37,254,840 |
| 2024-05-14 | 4.67 | 4.8 | 4.63 | 4.64 | -0.22% | 91,591 | 42,947,482 |
| 2024-05-13 | 4.74 | 4.76 | 4.58 | 4.65 | -1.9% | 141,734 | 66,177,472 |
| 2024-05-10 | 4.89 | 4.89 | 4.7 | 4.74 | -2.87% | 117,280 | 55,843,168 |
| 2024-05-09 | 4.8 | 4.94 | 4.8 | 4.88 | +1.46% | 76,615 | 37,492,650 |
| 2024-05-08 | 4.93 | 4.93 | 4.8 | 4.81 | -2.24% | 105,546 | 51,068,495 |
| 2024-05-07 | 4.91 | 4.93 | 4.86 | 4.92 | +0.2% | 80,080 | 39,266,837 |
| 2024-05-06 | 4.95 | 5.04 | 4.86 | 4.91 | 0% | 161,500 | 79,766,966 |
| 2024-04-30 | 4.93 | 4.95 | 4.84 | 4.91 | 0% | 110,068 | 53,819,388 |
| 2024-04-29 | 4.69 | 4.92 | 4.69 | 4.91 | +4.69% | 160,302 | 77,799,401 |
| 2024-04-26 | 4.54 | 4.7 | 4.51 | 4.69 | +3.53% | 129,972 | 60,350,895 |
| 2024-04-25 | 4.55 | 4.63 | 4.5 | 4.53 | -0.44% | 87,814 | 40,059,128 |
| 2024-04-24 | 4.45 | 4.55 | 4.41 | 4.55 | +3.41% | 92,862 | 41,847,750 |
| 2024-04-23 | 4.35 | 4.44 | 4.29 | 4.4 | +2.09% | 101,374 | 44,449,724 |
| 2024-04-22 | 4.26 | 4.38 | 4.13 | 4.31 | -0.46% | 112,015 | 47,968,628 |
| 2024-04-19 | 4.44 | 4.44 | 4.29 | 4.33 | -2.7% | 120,480 | 52,341,694 |
| 2024-04-18 | 4.47 | 4.55 | 4.34 | 4.45 | -0.22% | 146,100 | 65,043,206 |
| 2024-04-17 | 4.27 | 4.47 | 4.27 | 4.46 | +4.69% | 159,133 | 70,118,022 |
| 2024-04-16 | 4.49 | 4.49 | 4.25 | 4.26 | -5.12% | 183,080 | 79,127,358 |
| 2024-04-15 | 4.71 | 4.73 | 4.37 | 4.49 | -4.67% | 177,497 | 80,232,736 |
| 2024-04-12 | 4.74 | 4.82 | 4.68 | 4.71 | -0.42% | 106,331 | 50,402,529 |
| 2024-04-11 | 4.65 | 4.81 | 4.62 | 4.73 | +1.07% | 125,008 | 59,143,636 |
| 2024-04-10 | 4.86 | 4.86 | 4.63 | 4.68 | -3.9% | 141,114 | 66,383,694 |
| 2024-04-09 | 4.8 | 4.89 | 4.76 | 4.87 | +1.04% | 131,142 | 63,385,570 |
| 2024-04-08 | 5.01 | 5.05 | 4.81 | 4.82 | -4.55% | 162,396 | 79,482,146 |
| 2024-04-03 | 5.05 | 5.08 | 4.92 | 5.05 | -0.2% | 157,653 | 79,066,059 |
| 2024-04-02 | 5.16 | 5.36 | 5.01 | 5.06 | -3.8% | 247,500 | 125,862,370 |
| 2024-04-01 | 4.87 | 5.28 | 4.86 | 5.26 | +8.01% | 264,049 | 136,085,838 |
| 2024-03-29 | 4.82 | 4.87 | 4.69 | 4.87 | +1.88% | 129,110 | 61,815,806 |
| 2024-03-28 | 4.59 | 4.85 | 4.56 | 4.78 | +4.6% | 164,392 | 77,846,933 |
| 2024-03-27 | 4.87 | 4.87 | 4.56 | 4.57 | -5.97% | 158,817 | 74,702,999 |
| 2024-03-26 | 4.95 | 5.02 | 4.78 | 4.86 | -2.02% | 139,705 | 68,207,134 |
| 2024-03-25 | 5.19 | 5.24 | 4.93 | 4.96 | -5.52% | 175,568 | 89,208,810 |
| 2024-03-22 | 5.3 | 5.39 | 5.22 | 5.25 | -2.23% | 116,369 | 61,552,446 |
| 2024-03-21 | 5.4 | 5.46 | 5.31 | 5.37 | -0.19% | 106,348 | 57,253,236 |
| 2024-03-20 | 5.31 | 5.39 | 5.3 | 5.38 | +0.56% | 101,641 | 54,404,840 |
| 2024-03-19 | 5.33 | 5.4 | 5.32 | 5.35 | -0.19% | 108,439 | 58,174,245 |
| 2024-03-18 | 5.28 | 5.36 | 5.23 | 5.36 | +2.1% | 129,933 | 68,926,064 |
| 2024-03-15 | 5.12 | 5.25 | 5.09 | 5.25 | +1.74% | 107,940 | 55,702,468 |
| 2024-03-14 | 5.25 | 5.27 | 5.08 | 5.16 | -2.27% | 125,016 | 64,805,263 |
| 2024-03-13 | 5.23 | 5.32 | 5.18 | 5.28 | +0.76% | 123,003 | 64,525,478 |
| 2024-03-12 | 5.16 | 5.24 | 5.12 | 5.24 | +1.95% | 178,516 | 92,451,342 |
| 2024-03-11 | 5.13 | 5.15 | 5.04 | 5.14 | +0.19% | 141,846 | 72,110,791 |
| 2024-03-08 | 5.06 | 5.15 | 5 | 5.13 | +1.58% | 100,533 | 51,020,588 |
| 2024-03-07 | 5.23 | 5.28 | 5.05 | 5.05 | -2.88% | 142,155 | 73,017,932 |
| 2024-03-06 | 5.21 | 5.27 | 5.07 | 5.2 | -1.14% | 198,700 | 102,797,485 |
| 2024-03-05 | 5.34 | 5.42 | 5.2 | 5.26 | -2.59% | 147,939 | 78,367,134 |
| 2024-03-04 | 5.51 | 5.65 | 5.32 | 5.4 | -2.88% | 178,170 | 96,423,802 |
| 2024-03-01 | 5.47 | 5.6 | 5.43 | 5.56 | +1.65% | 145,350 | 80,348,922 |
| 2024-02-29 | 5.35 | 5.51 | 5.3 | 5.47 | +3.21% | 133,434 | 72,169,171 |
| 2024-02-28 | 5.68 | 5.74 | 5.28 | 5.3 | -6.36% | 179,428 | 99,394,276 |
| 2024-02-27 | 5.52 | 5.67 | 5.39 | 5.66 | +3.47% | 122,975 | 68,156,974 |
| 2024-02-26 | 5.46 | 5.57 | 5.34 | 5.47 | +0.37% | 118,000 | 64,499,539 |
| 2024-02-23 | 5.34 | 5.47 | 5.24 | 5.45 | +3.02% | 132,920 | 71,239,925 |
| 2024-02-22 | 5.17 | 5.29 | 5.11 | 5.29 | +3.32% | 124,972 | 65,338,238 |
| 2024-02-21 | 5.14 | 5.27 | 5.08 | 5.12 | 0% | 144,702 | 74,959,420 |
| 2024-02-20 | 4.91 | 5.12 | 4.91 | 5.12 | +1.19% | 122,965 | 61,842,184 |
| 2024-02-19 | 5.06 | 5.17 | 4.95 | 5.06 | +1.81% | 199,947 | 100,872,728 |
| 2024-02-08 | 4.67 | 5.1 | 4.67 | 4.97 | +6.42% | 234,356 | 116,046,469 |
| 2024-02-07 | 4.4 | 4.8 | 4.4 | 4.67 | +6.14% | 259,775 | 120,616,587 |
| 2024-02-06 | 4.05 | 4.48 | 3.95 | 4.4 | +9.18% | 266,385 | 111,343,801 |
| 2024-02-05 | 4.65 | 4.65 | 3.86 | 4.03 | -12.96% | 288,790 | 119,241,008 |
| 2024-02-02 | 5.02 | 5.08 | 4.43 | 4.63 | -6.84% | 179,380 | 85,063,465 |
| 2024-02-01 | 4.96 | 5.07 | 4.85 | 4.97 | -1% | 102,480 | 50,835,528 |
| 2024-01-31 | 5.31 | 5.38 | 4.99 | 5.02 | -5.82% | 124,607 | 64,190,142 |
| 2024-01-30 | 5.52 | 5.59 | 5.3 | 5.33 | -4.31% | 80,159 | 43,780,246 |
| 2024-01-29 | 5.76 | 5.82 | 5.54 | 5.57 | -3.13% | 73,622 | 41,404,244 |
| 2024-01-26 | 5.83 | 5.87 | 5.73 | 5.75 | -1.37% | 71,054 | 41,218,163 |
| 2024-01-25 | 5.64 | 5.85 | 5.61 | 5.83 | +3.19% | 85,630 | 49,253,399 |
| 2024-01-24 | 5.57 | 5.65 | 5.36 | 5.65 | +2.36% | 104,468 | 57,569,710 |
| 2024-01-23 | 5.6 | 5.66 | 5.36 | 5.52 | -1.08% | 120,402 | 66,241,471 |
| 2024-01-22 | 5.95 | 6.02 | 5.56 | 5.58 | -6.84% | 95,649 | 55,278,032 |
| 2024-01-19 | 6.1 | 6.14 | 5.96 | 5.99 | -1.96% | 69,627 | 42,020,058 |
| 2024-01-18 | 6.19 | 6.22 | 5.92 | 6.11 | -0.65% | 112,487 | 67,814,486 |
| 2024-01-17 | 6.36 | 6.39 | 6.14 | 6.15 | -3.3% | 76,331 | 47,723,596 |
| 2024-01-16 | 6.38 | 6.42 | 6.27 | 6.36 | -0.31% | 62,535 | 39,594,191 |
| 2024-01-15 | 6.34 | 6.45 | 6.27 | 6.38 | +0.63% | 71,126 | 45,337,620 |
| 2024-01-12 | 6.38 | 6.43 | 6.31 | 6.34 | -0.78% | 67,259 | 42,826,681 |
| 2024-01-11 | 6.26 | 6.4 | 6.22 | 6.39 | +2.4% | 83,528 | 52,973,084 |
| 2024-01-10 | 6.39 | 6.42 | 6.17 | 6.24 | -2.5% | 115,903 | 72,549,524 |
| 2024-01-09 | 6.38 | 6.48 | 6.32 | 6.4 | +0.47% | 117,863 | 75,406,509 |
| 2024-01-08 | 6.58 | 6.62 | 6.36 | 6.37 | -3.48% | 156,932 | 100,934,185 |
| 2024-01-05 | 6.78 | 6.86 | 6.56 | 6.6 | -2.94% | 166,925 | 111,553,420 |
| 2024-01-04 | 6.92 | 6.93 | 6.74 | 6.8 | -2.16% | 147,136 | 100,120,261 |
| 2024-01-03 | 7.14 | 7.17 | 6.84 | 6.95 | -2.66% | 248,800 | 172,488,616 |
| 2024-01-02 | 7.39 | 7.49 | 7.11 | 7.14 | -2.46% | 395,144 | 285,797,748 |
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：