股票概览
8.03
+1.77%
+0.14
7.83
开盘价
8.25
最高价
7.79
最低价
113,598
成交量
数据更新至: 2025-03-25
技术指标
8.06
MA5 (5日均线)
7.91
MA10 (10日均线)
7.60
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 | 7.83 | 8.25 | 7.79 | 8.03 | +1.77% | 113,598 | 91,202,346 |
| 2025-03-24 | 8.27 | 8.32 | 7.67 | 7.89 | -3.78% | 165,668 | 131,473,164 |
| 2025-03-21 | 8.19 | 8.39 | 8.02 | 8.2 | +1.36% | 203,411 | 167,220,751 |
| 2025-03-20 | 8 | 8.2 | 7.97 | 8.09 | +0.12% | 134,788 | 109,151,232 |
| 2025-03-19 | 7.81 | 8.3 | 7.73 | 8.08 | +3.59% | 205,905 | 166,073,648 |
| 2025-03-18 | 7.79 | 7.92 | 7.69 | 7.8 | +0.26% | 112,470 | 87,810,699 |
| 2025-03-17 | 7.71 | 7.92 | 7.7 | 7.78 | +0.91% | 107,627 | 83,916,784 |
| 2025-03-14 | 7.69 | 7.81 | 7.48 | 7.71 | 0% | 116,806 | 89,575,428 |
| 2025-03-13 | 7.85 | 7.89 | 7.59 | 7.71 | -1.15% | 118,980 | 91,773,035 |
| 2025-03-12 | 7.9 | 7.92 | 7.66 | 7.8 | -0.64% | 212,850 | 165,441,546 |
| 2025-03-11 | 7.18 | 7.93 | 7.18 | 7.85 | +7.24% | 324,624 | 248,801,482 |
| 2025-03-10 | 7.17 | 7.67 | 7.11 | 7.32 | +3.1% | 204,047 | 151,408,524 |
| 2025-03-07 | 7.28 | 7.32 | 7.09 | 7.1 | -1.66% | 80,087 | 57,419,455 |
| 2025-03-06 | 7.21 | 7.3 | 7.19 | 7.22 | +0.42% | 67,884 | 49,133,653 |
| 2025-03-05 | 7.24 | 7.26 | 7.07 | 7.19 | -0.96% | 56,475 | 40,290,869 |
| 2025-03-04 | 7.03 | 7.27 | 7.03 | 7.26 | +2.11% | 62,992 | 45,362,162 |
| 2025-03-03 | 7.11 | 7.3 | 7.03 | 7.11 | 0% | 70,767 | 50,894,245 |
| 2025-02-28 | 7.36 | 7.37 | 7.06 | 7.11 | -3.53% | 82,078 | 58,871,249 |
| 2025-02-27 | 7.43 | 7.45 | 7.2 | 7.37 | -0.81% | 78,727 | 57,691,190 |
| 2025-02-26 | 7.54 | 7.59 | 7.37 | 7.43 | -0.54% | 85,491 | 63,740,951 |
| 2025-02-25 | 7.44 | 7.59 | 7.4 | 7.47 | -0.8% | 77,942 | 58,460,307 |
| 2025-02-24 | 7.48 | 7.68 | 7.38 | 7.53 | +0.13% | 107,471 | 80,965,924 |
| 2025-02-21 | 7.52 | 7.56 | 7.39 | 7.52 | -0.4% | 95,483 | 71,549,480 |
| 2025-02-20 | 7.52 | 7.64 | 7.43 | 7.55 | +0.8% | 84,359 | 63,512,890 |
| 2025-02-19 | 7.16 | 7.53 | 7.13 | 7.49 | +4.03% | 90,559 | 66,916,041 |
| 2025-02-18 | 7.45 | 7.53 | 7.13 | 7.2 | -2.7% | 80,285 | 58,959,366 |
| 2025-02-17 | 7.4 | 7.49 | 7.3 | 7.4 | +0.41% | 70,323 | 52,023,492 |
| 2025-02-14 | 7.46 | 7.49 | 7.3 | 7.37 | -1.21% | 84,295 | 62,094,224 |
| 2025-02-13 | 7.63 | 7.64 | 7.44 | 7.46 | -2.36% | 87,685 | 65,918,723 |
| 2025-02-12 | 7.43 | 7.69 | 7.36 | 7.64 | +2.96% | 120,013 | 90,836,195 |
| 2025-02-11 | 7.55 | 7.55 | 7.35 | 7.42 | -1.59% | 71,050 | 52,735,218 |
| 2025-02-10 | 7.28 | 7.59 | 7.23 | 7.54 | +4.29% | 133,793 | 99,890,856 |
| 2025-02-07 | 7.14 | 7.4 | 7.11 | 7.23 | +0.84% | 138,014 | 100,303,760 |
| 2025-02-06 | 7.23 | 7.26 | 6.97 | 7.17 | -1.24% | 146,364 | 103,899,544 |
| 2025-02-05 | 6.85 | 7.28 | 6.84 | 7.26 | +6.14% | 152,732 | 108,098,087 |
| 2025-01-27 | 6.83 | 6.95 | 6.78 | 6.84 | +0.15% | 70,606 | 48,514,980 |
| 2025-01-24 | 6.7 | 6.87 | 6.59 | 6.83 | +1.04% | 81,499 | 55,008,318 |
| 2025-01-23 | 6.88 | 6.9 | 6.62 | 6.76 | -0.73% | 105,189 | 71,215,114 |
| 2025-01-22 | 6.79 | 6.97 | 6.67 | 6.81 | +0.29% | 106,976 | 73,113,320 |
| 2025-01-21 | 6.89 | 6.99 | 6.69 | 6.79 | -0.88% | 60,313 | 40,868,145 |
| 2025-01-20 | 6.83 | 6.99 | 6.69 | 6.85 | +1.93% | 81,530 | 55,773,726 |
| 2025-01-17 | 6.72 | 6.79 | 6.55 | 6.72 | +1.36% | 86,562 | 57,776,676 |
| 2025-01-16 | 6.66 | 6.82 | 6.55 | 6.63 | +0.45% | 73,259 | 48,878,376 |
| 2025-01-15 | 6.72 | 6.76 | 6.51 | 6.6 | -1.79% | 89,323 | 59,214,088 |
| 2025-01-14 | 6.3 | 6.74 | 6.29 | 6.72 | +7.18% | 102,572 | 67,587,197 |
| 2025-01-13 | 6.21 | 6.35 | 6.08 | 6.27 | -1.72% | 96,039 | 59,868,871 |
| 2025-01-10 | 6.75 | 6.87 | 6.38 | 6.38 | -6.04% | 105,748 | 70,053,338 |
| 2025-01-09 | 7.13 | 7.25 | 6.75 | 6.79 | -2.16% | 139,195 | 96,354,871 |
| 2025-01-08 | 6.99 | 7.04 | 6.64 | 6.94 | -1.28% | 119,596 | 82,299,328 |
| 2025-01-07 | 6.75 | 7.15 | 6.67 | 7.03 | +4.61% | 157,939 | 109,469,365 |
| 2025-01-06 | 6.27 | 6.99 | 5.88 | 6.72 | +6.67% | 190,340 | 123,503,167 |
| 2025-01-03 | 6.75 | 6.81 | 6.25 | 6.3 | -6.11% | 105,167 | 68,255,926 |
| 2025-01-02 | 6.92 | 6.98 | 6.62 | 6.71 | -3.03% | 86,990 | 59,372,564 |
| 2024-12-31 | 7.18 | 7.37 | 6.9 | 6.92 | -2.26% | 99,431 | 70,610,121 |
| 2024-12-30 | 7.2 | 7.28 | 6.93 | 7.08 | -2.21% | 66,173 | 46,955,154 |
| 2024-12-27 | 7.11 | 7.43 | 7.1 | 7.24 | +2.4% | 94,871 | 69,261,615 |
| 2024-12-26 | 7 | 7.18 | 7 | 7.07 | +1% | 64,584 | 45,928,293 |
| 2024-12-25 | 7.28 | 7.35 | 6.85 | 7 | -4.37% | 115,167 | 80,696,320 |
| 2024-12-24 | 7.37 | 7.52 | 7.17 | 7.32 | -0.54% | 84,780 | 61,915,550 |
| 2024-12-23 | 7.86 | 7.93 | 7.3 | 7.36 | -7.19% | 156,038 | 117,322,818 |
| 2024-12-20 | 7.7 | 8.05 | 7.7 | 7.93 | +2.99% | 130,858 | 103,309,187 |
| 2024-12-19 | 7.6 | 7.77 | 7.49 | 7.7 | +0.26% | 117,972 | 90,272,780 |
| 2024-12-18 | 7.76 | 7.88 | 7.44 | 7.68 | -1.03% | 149,149 | 114,720,262 |
| 2024-12-17 | 8.39 | 8.39 | 7.7 | 7.76 | -6.95% | 223,186 | 176,927,125 |
| 2024-12-16 | 8.91 | 8.96 | 8.27 | 8.34 | -6.4% | 300,599 | 256,902,145 |
| 2024-12-13 | 8.98 | 9.12 | 8.7 | 8.91 | -5.01% | 537,388 | 476,510,945 |
| 2024-12-12 | 7.95 | 9.53 | 7.95 | 9.38 | +18.14% | 758,751 | 697,498,349 |
| 2024-12-11 | 7.94 | 8.1 | 7.83 | 7.94 | +1.02% | 121,195 | 96,126,809 |
| 2024-12-10 | 8.28 | 8.32 | 7.83 | 7.86 | -2.24% | 145,987 | 117,439,881 |
| 2024-12-09 | 7.97 | 8.32 | 7.88 | 8.04 | +0.88% | 161,568 | 130,667,336 |
| 2024-12-06 | 8.2 | 8.26 | 7.93 | 7.97 | -2.8% | 122,359 | 98,259,050 |
| 2024-12-05 | 8.16 | 8.22 | 8.01 | 8.2 | +1.74% | 91,619 | 74,649,887 |
| 2024-12-04 | 8.08 | 8.2 | 7.98 | 8.06 | -1.23% | 93,541 | 75,560,501 |
| 2024-12-03 | 8.21 | 8.27 | 8 | 8.16 | -0.73% | 130,983 | 106,282,344 |
| 2024-12-02 | 8.38 | 8.42 | 8.12 | 8.22 | -1.91% | 174,295 | 143,501,468 |
| 2024-11-29 | 8.39 | 8.68 | 8.25 | 8.38 | +0.48% | 172,958 | 145,787,499 |
| 2024-11-28 | 8.04 | 8.65 | 8.03 | 8.34 | +3.35% | 236,682 | 200,299,191 |
| 2024-11-27 | 7.8 | 8.08 | 7.52 | 8.07 | +3.33% | 152,663 | 119,168,649 |
| 2024-11-26 | 8.02 | 8.03 | 7.76 | 7.81 | -2.5% | 114,343 | 90,062,977 |
| 2024-11-25 | 7.69 | 8.1 | 7.49 | 8.01 | +3.22% | 196,496 | 152,723,395 |
| 2024-11-22 | 8.61 | 8.63 | 7.7 | 7.76 | -9.77% | 296,452 | 240,626,633 |
| 2024-11-21 | 8.1 | 8.68 | 7.98 | 8.6 | +6.57% | 288,792 | 242,448,205 |
| 2024-11-20 | 7.8 | 8.1 | 7.67 | 8.07 | +4.81% | 139,780 | 111,458,156 |
| 2024-11-19 | 7.62 | 7.83 | 7.45 | 7.7 | +1.85% | 118,194 | 90,145,303 |
| 2024-11-18 | 7.89 | 8.02 | 7.4 | 7.56 | -4.06% | 153,489 | 115,906,610 |
| 2024-11-15 | 7.87 | 8.05 | 7.71 | 7.88 | -0.76% | 156,710 | 123,530,123 |
| 2024-11-14 | 8.29 | 8.4 | 7.9 | 7.94 | -3.64% | 161,239 | 130,198,622 |
| 2024-11-13 | 8.09 | 8.27 | 7.86 | 8.24 | +1.73% | 179,453 | 144,869,056 |
| 2024-11-12 | 8.08 | 8.3 | 7.79 | 8.1 | -0.37% | 266,337 | 213,513,152 |
| 2024-11-11 | 7.41 | 8.3 | 7.37 | 8.13 | +10.31% | 362,202 | 287,273,018 |
| 2024-11-08 | 7.69 | 7.7 | 7.25 | 7.37 | -2.9% | 204,752 | 151,584,330 |
| 2024-11-07 | 7.28 | 7.59 | 7.18 | 7.59 | +6.6% | 259,930 | 192,055,831 |
| 2024-11-06 | 7.1 | 7.3 | 6.94 | 7.12 | +1.57% | 202,920 | 144,639,781 |
| 2024-11-05 | 6.64 | 7.05 | 6.41 | 7.01 | +7.85% | 204,437 | 140,189,030 |
| 2024-11-04 | 6.25 | 6.5 | 6.2 | 6.5 | +4.33% | 97,052 | 62,327,127 |
| 2024-11-01 | 6.76 | 6.77 | 6.16 | 6.23 | -8.11% | 169,421 | 108,245,147 |
| 2024-10-31 | 6.67 | 6.85 | 6.66 | 6.78 | +1.8% | 105,916 | 71,928,443 |
| 2024-10-30 | 6.64 | 6.73 | 6.54 | 6.66 | -0.15% | 97,960 | 64,991,934 |
| 2024-10-29 | 6.97 | 6.98 | 6.64 | 6.67 | -4.03% | 137,569 | 93,070,780 |
| 2024-10-28 | 6.88 | 6.96 | 6.8 | 6.95 | +1.16% | 136,626 | 94,121,696 |
| 2024-10-25 | 6.65 | 6.89 | 6.6 | 6.87 | +3.62% | 136,129 | 92,613,095 |
| 2024-10-24 | 6.68 | 6.76 | 6.51 | 6.63 | -1.78% | 128,534 | 85,129,396 |
| 2024-10-23 | 6.68 | 6.9 | 6.65 | 6.75 | +0.9% | 175,535 | 118,929,437 |
| 2024-10-22 | 6.65 | 6.73 | 6.56 | 6.69 | +0.9% | 125,197 | 83,286,743 |
| 2024-10-21 | 6.53 | 6.74 | 6.43 | 6.63 | +2.95% | 157,356 | 103,792,721 |
| 2024-10-18 | 6.25 | 6.56 | 6.22 | 6.44 | +2.55% | 138,897 | 88,820,183 |
| 2024-10-17 | 6.34 | 6.46 | 6.24 | 6.28 | +0.32% | 105,843 | 67,276,292 |
| 2024-10-16 | 6.28 | 6.4 | 6.18 | 6.26 | -1.57% | 94,775 | 59,701,188 |
| 2024-10-15 | 6.39 | 6.56 | 6.29 | 6.36 | -1.4% | 130,840 | 84,287,077 |
| 2024-10-14 | 6.31 | 6.45 | 6.19 | 6.45 | +4.2% | 120,293 | 76,166,421 |
| 2024-10-11 | 6.5 | 6.55 | 6.1 | 6.19 | -5.64% | 137,581 | 86,221,259 |
| 2024-10-10 | 6.55 | 6.88 | 6.42 | 6.56 | +0.92% | 163,733 | 108,754,712 |
| 2024-10-09 | 7.2 | 7.39 | 6.5 | 6.5 | -14.13% | 268,701 | 186,393,103 |
| 2024-10-08 | 8.05 | 8.05 | 6.97 | 7.57 | +11.98% | 410,596 | 305,252,235 |
| 2024-09-30 | 6.06 | 6.89 | 5.93 | 6.76 | +15.95% | 368,114 | 235,526,862 |
| 2024-09-27 | 5.62 | 5.93 | 5.53 | 5.83 | +5.42% | 230,948 | 132,019,356 |
| 2024-09-26 | 5.48 | 5.55 | 5.41 | 5.53 | +0.55% | 145,033 | 79,433,604 |
| 2024-09-25 | 5.39 | 5.54 | 5.33 | 5.5 | +2.8% | 177,041 | 96,532,113 |
| 2024-09-24 | 5.24 | 5.35 | 5.18 | 5.35 | +2.49% | 106,354 | 56,269,915 |
| 2024-09-23 | 5.2 | 5.29 | 5.16 | 5.22 | -0.19% | 61,263 | 32,024,042 |
| 2024-09-20 | 5.32 | 5.35 | 5.19 | 5.23 | -1.88% | 78,932 | 41,350,350 |
| 2024-09-19 | 5.25 | 5.34 | 5.2 | 5.33 | +2.5% | 94,421 | 49,930,760 |
| 2024-09-18 | 5.25 | 5.26 | 5.05 | 5.2 | -0.95% | 90,345 | 46,539,115 |
| 2024-09-13 | 5.36 | 5.38 | 5.21 | 5.25 | -2.05% | 111,212 | 58,509,273 |
| 2024-09-12 | 5.3 | 5.45 | 5.26 | 5.36 | +0.37% | 203,587 | 108,877,713 |
| 2024-09-11 | 5.07 | 5.69 | 5.01 | 5.34 | +5.33% | 273,442 | 145,888,467 |
| 2024-09-10 | 4.99 | 5.09 | 4.9 | 5.07 | +2.22% | 55,380 | 27,689,680 |
| 2024-09-09 | 4.87 | 5 | 4.82 | 4.96 | +0.61% | 48,790 | 24,085,457 |
| 2024-09-06 | 5.11 | 5.12 | 4.92 | 4.93 | -3.52% | 64,576 | 32,312,037 |
| 2024-09-05 | 5.11 | 5.13 | 5.05 | 5.11 | +0.2% | 54,750 | 27,888,519 |
| 2024-09-04 | 5.06 | 5.2 | 5.04 | 5.1 | -0.2% | 70,667 | 36,185,484 |
| 2024-09-03 | 5.1 | 5.16 | 5.03 | 5.11 | +0.79% | 53,079 | 27,001,092 |
| 2024-09-02 | 5.22 | 5.24 | 5.04 | 5.07 | -1.55% | 78,994 | 40,592,326 |
| 2024-08-30 | 4.92 | 5.26 | 4.92 | 5.15 | +4.67% | 120,956 | 62,177,490 |
| 2024-08-29 | 4.77 | 4.95 | 4.72 | 4.92 | +2.71% | 71,664 | 34,865,847 |
| 2024-08-28 | 4.64 | 4.89 | 4.53 | 4.79 | +1.91% | 95,189 | 45,298,289 |
| 2024-08-27 | 4.98 | 5.03 | 4.69 | 4.7 | -6.19% | 106,737 | 51,519,488 |
| 2024-08-26 | 4.88 | 5.08 | 4.84 | 5.01 | +2.87% | 98,600 | 49,227,703 |
| 2024-08-23 | 5.08 | 5.1 | 4.78 | 4.87 | -4.88% | 156,761 | 76,840,234 |
| 2024-08-22 | 5.28 | 5.36 | 5.09 | 5.12 | -1.54% | 156,517 | 82,102,148 |
| 2024-08-21 | 5.17 | 5.32 | 5.14 | 5.2 | +0.58% | 86,243 | 45,072,471 |
| 2024-08-20 | 5.31 | 5.31 | 5.13 | 5.17 | -3.18% | 108,132 | 56,250,643 |
| 2024-08-19 | 5.28 | 5.41 | 5.18 | 5.34 | +1.91% | 122,923 | 64,894,738 |
| 2024-08-16 | 5.34 | 5.54 | 5.23 | 5.24 | -0.57% | 146,799 | 78,782,645 |
| 2024-08-15 | 5.18 | 5.28 | 5.11 | 5.27 | +1.15% | 100,818 | 52,537,754 |
| 2024-08-14 | 5.25 | 5.29 | 5.2 | 5.21 | -0.38% | 82,774 | 43,309,417 |
| 2024-08-13 | 5.13 | 5.28 | 5.06 | 5.23 | +1.36% | 119,003 | 61,634,170 |
| 2024-08-12 | 5.15 | 5.37 | 5.05 | 5.16 | +1.38% | 142,303 | 74,133,981 |
| 2024-08-09 | 5.16 | 5.25 | 5.07 | 5.09 | -0.97% | 53,307 | 27,426,671 |
| 2024-08-08 | 5.23 | 5.25 | 5.03 | 5.14 | -1.34% | 82,772 | 42,324,304 |
| 2024-08-07 | 5.18 | 5.42 | 5.15 | 5.21 | +1.76% | 125,674 | 65,938,006 |
| 2024-08-06 | 5.06 | 5.14 | 5 | 5.12 | +2.61% | 57,398 | 29,155,920 |
| 2024-08-05 | 5.14 | 5.21 | 4.99 | 4.99 | -3.67% | 80,678 | 41,166,346 |
| 2024-08-02 | 5.25 | 5.36 | 5.17 | 5.18 | -2.26% | 70,963 | 37,339,431 |
| 2024-08-01 | 5.29 | 5.38 | 5.25 | 5.3 | +0.57% | 81,439 | 43,307,757 |
| 2024-07-31 | 5.13 | 5.28 | 5.1 | 5.27 | +2.53% | 73,777 | 38,454,786 |
| 2024-07-30 | 5.07 | 5.18 | 5.03 | 5.14 | +1.18% | 65,165 | 33,432,290 |
| 2024-07-29 | 5.05 | 5.1 | 5.01 | 5.08 | +0.79% | 65,070 | 32,928,066 |
| 2024-07-26 | 4.86 | 5.04 | 4.86 | 5.04 | +3.7% | 79,659 | 39,747,743 |
| 2024-07-25 | 4.77 | 4.93 | 4.7 | 4.86 | +1.46% | 61,765 | 29,708,564 |
| 2024-07-24 | 4.91 | 4.96 | 4.77 | 4.79 | -2.64% | 65,671 | 31,785,650 |
| 2024-07-23 | 5.01 | 5.09 | 4.9 | 4.92 | -1.8% | 60,541 | 30,361,256 |
| 2024-07-22 | 4.9 | 5.01 | 4.88 | 5.01 | +2.24% | 72,962 | 36,209,463 |
| 2024-07-19 | 4.83 | 4.93 | 4.76 | 4.9 | +1.45% | 81,355 | 39,569,789 |
| 2024-07-18 | 4.78 | 4.87 | 4.6 | 4.83 | 0% | 79,310 | 37,730,091 |
| 2024-07-17 | 4.97 | 5.01 | 4.8 | 4.83 | -2.82% | 82,319 | 40,298,611 |
| 2024-07-16 | 5.08 | 5.12 | 4.91 | 4.97 | -1.97% | 95,174 | 47,446,374 |
| 2024-07-15 | 5.26 | 5.27 | 5 | 5.07 | -3.43% | 89,161 | 45,456,317 |
| 2024-07-12 | 5.29 | 5.36 | 5.18 | 5.25 | -0.57% | 86,330 | 45,485,239 |
| 2024-07-11 | 5.15 | 5.28 | 5.12 | 5.28 | +4.76% | 128,692 | 67,117,967 |
| 2024-07-10 | 5.19 | 5.21 | 5.03 | 5.04 | -3.26% | 100,218 | 51,194,652 |
| 2024-07-09 | 5.11 | 5.23 | 5.07 | 5.21 | +2.16% | 96,034 | 49,607,350 |
| 2024-07-08 | 5.33 | 5.34 | 5.09 | 5.1 | -4.32% | 100,568 | 51,982,313 |
| 2024-07-05 | 5.3 | 5.43 | 5.13 | 5.33 | +0.38% | 90,057 | 48,007,988 |
| 2024-07-04 | 5.6 | 5.66 | 5.31 | 5.31 | -6.02% | 130,722 | 71,153,099 |
| 2024-07-03 | 5.77 | 5.78 | 5.48 | 5.65 | -2.59% | 183,144 | 102,705,954 |
| 2024-07-02 | 5.6 | 5.88 | 5.55 | 5.8 | +3.02% | 218,171 | 124,623,081 |
| 2024-07-01 | 5.53 | 5.67 | 5.51 | 5.63 | +1.26% | 127,002 | 71,049,530 |
| 2024-06-28 | 5.39 | 5.74 | 5.36 | 5.56 | +2.39% | 184,827 | 103,501,002 |
| 2024-06-27 | 5.7 | 5.85 | 5.43 | 5.43 | -2.69% | 196,474 | 110,981,784 |
| 2024-06-26 | 5.36 | 5.6 | 5.2 | 5.58 | +4.1% | 166,329 | 90,002,725 |
| 2024-06-25 | 5.53 | 5.63 | 5.28 | 5.36 | -3.42% | 161,853 | 87,310,400 |
| 2024-06-24 | 5.9 | 5.92 | 5.5 | 5.55 | -6.72% | 227,512 | 128,741,452 |
| 2024-06-21 | 6.28 | 6.29 | 5.92 | 5.95 | -6.3% | 232,436 | 141,335,357 |
| 2024-06-20 | 6.16 | 6.5 | 6.16 | 6.35 | +0.79% | 261,750 | 167,152,784 |
| 2024-06-19 | 6.61 | 6.62 | 6.27 | 6.3 | -5.97% | 301,631 | 192,463,157 |
| 2024-06-18 | 6.64 | 6.71 | 6.41 | 6.7 | -0.45% | 330,546 | 216,203,713 |
| 2024-06-17 | 6.58 | 6.98 | 6.46 | 6.73 | -1.75% | 374,090 | 249,636,770 |
| 2024-06-14 | 6.5 | 7.45 | 6.45 | 6.85 | +2.7% | 597,446 | 415,183,792 |
| 2024-06-13 | 6.14 | 7.07 | 6.13 | 6.67 | +8.46% | 583,932 | 386,444,987 |
| 2024-06-12 | 6.2 | 6.28 | 6.02 | 6.15 | -1.76% | 320,974 | 197,071,327 |
| 2024-06-11 | 5.88 | 6.3 | 5.7 | 6.26 | +4.16% | 401,189 | 245,138,110 |
| 2024-06-07 | 6.26 | 6.4 | 5.67 | 6.01 | -2.59% | 457,935 | 272,666,485 |
| 2024-06-06 | 6.69 | 6.78 | 6.09 | 6.17 | -8.05% | 535,679 | 338,199,191 |
| 2024-06-05 | 7.05 | 7.39 | 6.69 | 6.71 | -4.69% | 817,463 | 576,202,430 |
| 2024-06-04 | 5.8 | 7.04 | 5.66 | 7.04 | +19.93% | 750,873 | 496,070,453 |
| 2024-06-03 | 6.17 | 6.33 | 5.79 | 5.87 | -11.33% | 497,037 | 299,945,519 |
| 2024-05-31 | 6.28 | 6.79 | 6.06 | 6.62 | +4.25% | 739,451 | 480,210,434 |
| 2024-05-30 | 5.54 | 6.35 | 5.54 | 6.35 | +20.04% | 318,107 | 197,750,673 |
| 2024-05-29 | 5.4 | 5.51 | 5.26 | 5.29 | -3.29% | 156,626 | 84,086,618 |
| 2024-05-28 | 5.34 | 5.58 | 5.26 | 5.47 | +1.11% | 230,443 | 125,304,801 |
| 2024-05-27 | 5.13 | 5.51 | 5.13 | 5.41 | +3.84% | 235,397 | 126,877,526 |
| 2024-05-24 | 5.09 | 5.59 | 5.02 | 5.21 | +2.36% | 183,087 | 97,254,800 |
| 2024-05-23 | 5.25 | 5.25 | 5.05 | 5.09 | -3.23% | 77,824 | 39,763,135 |
| 2024-05-22 | 5.22 | 5.26 | 5.09 | 5.26 | +1.54% | 112,812 | 58,437,039 |
| 2024-05-21 | 5.42 | 5.42 | 5.12 | 5.18 | -3.36% | 94,988 | 49,287,602 |
| 2024-05-20 | 5.53 | 5.6 | 5.31 | 5.36 | -2.37% | 87,652 | 47,621,633 |
| 2024-05-17 | 5.39 | 5.49 | 5.31 | 5.49 | +1.86% | 61,664 | 33,463,054 |
| 2024-05-16 | 5.32 | 5.49 | 5.32 | 5.39 | +1.51% | 94,284 | 51,171,338 |
| 2024-05-15 | 5.42 | 5.52 | 5.3 | 5.31 | -2.03% | 75,990 | 41,030,379 |
| 2024-05-14 | 5.33 | 5.68 | 5.33 | 5.42 | +1.88% | 138,822 | 75,854,114 |
| 2024-05-13 | 5.48 | 5.48 | 5.2 | 5.32 | -3.45% | 84,862 | 45,276,666 |
| 2024-05-10 | 5.64 | 5.69 | 5.45 | 5.51 | -2.3% | 103,052 | 56,956,502 |
| 2024-05-09 | 5.73 | 5.83 | 5.62 | 5.64 | -0.7% | 119,476 | 68,336,487 |
| 2024-05-08 | 5.83 | 5.99 | 5.65 | 5.68 | -3.24% | 168,658 | 97,183,501 |
| 2024-05-07 | 5.74 | 6.06 | 5.6 | 5.87 | +2.62% | 193,763 | 112,744,440 |
| 2024-05-06 | 5.58 | 5.73 | 5.58 | 5.72 | +3.44% | 104,312 | 59,198,117 |
| 2024-04-30 | 5.65 | 5.71 | 5.42 | 5.53 | -1.25% | 110,369 | 61,466,283 |
| 2024-04-29 | 5.41 | 5.61 | 5.39 | 5.6 | +2.94% | 109,734 | 60,786,400 |
| 2024-04-26 | 5.38 | 5.5 | 5.26 | 5.44 | +2.26% | 81,114 | 43,826,579 |
| 2024-04-25 | 5.33 | 5.39 | 5.19 | 5.32 | 0% | 78,479 | 41,770,947 |
| 2024-04-24 | 5.35 | 5.54 | 5.22 | 5.32 | 0% | 100,054 | 53,477,411 |
| 2024-04-23 | 5.47 | 5.47 | 5.19 | 5.32 | 0% | 92,847 | 49,340,042 |
| 2024-04-22 | 4.94 | 5.65 | 4.9 | 5.32 | +4.31% | 186,212 | 99,768,270 |
| 2024-04-19 | 5.2 | 5.32 | 5.05 | 5.1 | -3.41% | 77,012 | 39,606,619 |
| 2024-04-18 | 5.36 | 5.39 | 5.15 | 5.28 | -1.49% | 103,107 | 54,551,552 |
| 2024-04-17 | 4.68 | 5.5 | 4.68 | 5.36 | +15.02% | 180,123 | 94,694,020 |
| 2024-04-16 | 5.13 | 5.16 | 4.52 | 4.66 | -9.34% | 171,940 | 81,348,671 |
| 2024-04-15 | 5.62 | 5.65 | 5 | 5.14 | -8.21% | 183,318 | 95,609,507 |
| 2024-04-12 | 5.74 | 5.93 | 5.52 | 5.6 | -3.11% | 178,409 | 101,462,277 |
| 2024-04-11 | 5.78 | 5.94 | 5.7 | 5.78 | -0.69% | 115,822 | 67,348,633 |
| 2024-04-10 | 6.15 | 6.16 | 5.77 | 5.82 | -5.67% | 153,913 | 90,321,922 |
| 2024-04-09 | 6.08 | 6.27 | 6.08 | 6.17 | +1.15% | 121,586 | 75,091,825 |
| 2024-04-08 | 6.8 | 6.8 | 6.08 | 6.1 | -8.41% | 148,579 | 93,260,788 |
| 2024-04-03 | 6.85 | 6.88 | 6.57 | 6.66 | -4.17% | 96,370 | 64,312,848 |
| 2024-04-02 | 6.95 | 7.14 | 6.81 | 6.95 | +1.02% | 121,095 | 84,123,292 |
| 2024-04-01 | 6.94 | 7.03 | 6.7 | 6.88 | -0.15% | 96,606 | 65,909,457 |
| 2024-03-29 | 6.72 | 7 | 6.6 | 6.89 | +4.87% | 129,116 | 87,860,974 |
| 2024-03-28 | 6.19 | 6.65 | 6.19 | 6.57 | +5.12% | 96,880 | 62,933,367 |
| 2024-03-27 | 6.64 | 6.72 | 6.23 | 6.25 | -6.44% | 94,719 | 60,830,356 |
| 2024-03-26 | 6.66 | 6.91 | 6.54 | 6.68 | -0.6% | 108,359 | 72,751,420 |
| 2024-03-25 | 7.24 | 7.35 | 6.7 | 6.72 | -8.82% | 194,407 | 135,471,260 |
| 2024-03-22 | 7.68 | 7.71 | 7.34 | 7.37 | -3.53% | 255,354 | 191,430,265 |
| 2024-03-21 | 7.23 | 7.78 | 7.19 | 7.64 | +5.23% | 287,412 | 217,446,153 |
| 2024-03-20 | 7.04 | 7.34 | 7 | 7.26 | +3.13% | 213,096 | 153,515,472 |
| 2024-03-19 | 7.05 | 7.36 | 7.03 | 7.04 | +1.15% | 214,065 | 153,397,895 |
| 2024-03-18 | 6.9 | 7.09 | 6.86 | 6.96 | +0.87% | 106,220 | 73,808,905 |
| 2024-03-15 | 6.61 | 6.9 | 6.58 | 6.9 | +3.6% | 107,596 | 72,819,869 |
| 2024-03-14 | 6.78 | 6.86 | 6.53 | 6.66 | -2.06% | 107,047 | 71,468,218 |
| 2024-03-13 | 6.96 | 6.96 | 6.77 | 6.8 | -2.86% | 130,684 | 89,428,396 |
| 2024-03-12 | 6.79 | 7.05 | 6.69 | 7 | +2.79% | 205,042 | 142,009,842 |
| 2024-03-11 | 6.52 | 6.87 | 6.51 | 6.81 | +4.61% | 160,073 | 107,569,547 |
| 2024-03-08 | 6.45 | 6.59 | 6.37 | 6.51 | -0.15% | 110,125 | 71,389,027 |
| 2024-03-07 | 7.01 | 7.07 | 6.5 | 6.52 | -6.86% | 225,227 | 152,475,624 |
| 2024-03-06 | 6.91 | 7.15 | 6.86 | 7 | 0% | 169,452 | 118,721,250 |
| 2024-03-05 | 7.13 | 7.17 | 6.82 | 7 | -2.78% | 202,242 | 140,293,590 |
| 2024-03-04 | 7.57 | 7.6 | 6.86 | 7.2 | -4.51% | 306,754 | 219,820,326 |
| 2024-03-01 | 8.25 | 8.39 | 7.44 | 7.54 | -8.16% | 461,844 | 359,290,218 |
| 2024-02-29 | 6.8 | 8.5 | 6.42 | 8.21 | +15.96% | 617,398 | 457,102,594 |
| 2024-02-28 | 6.47 | 7.62 | 6.39 | 7.08 | +11.5% | 532,430 | 381,740,883 |
| 2024-02-27 | 6.11 | 6.35 | 6.01 | 6.35 | +2.75% | 131,037 | 81,396,070 |
| 2024-02-26 | 6.1 | 6.31 | 5.95 | 6.18 | +2.15% | 174,385 | 107,010,262 |
| 2024-02-23 | 5.95 | 6.07 | 5.82 | 6.05 | +3.6% | 155,140 | 92,303,733 |
| 2024-02-22 | 5.59 | 5.95 | 5.5 | 5.84 | +4.85% | 148,129 | 84,856,478 |
| 2024-02-21 | 5.42 | 5.85 | 5.31 | 5.57 | +3.15% | 156,057 | 88,428,494 |
| 2024-02-20 | 5.15 | 5.45 | 5 | 5.4 | +5.26% | 141,062 | 73,670,035 |
| 2024-02-19 | 5 | 5.4 | 4.91 | 5.13 | +4.06% | 171,376 | 87,258,259 |
| 2024-02-08 | 4.29 | 4.93 | 4.18 | 4.93 | +16% | 150,593 | 69,640,285 |
| 2024-02-07 | 5.07 | 5.08 | 4.14 | 4.25 | -14.83% | 194,969 | 88,705,317 |
| 2024-02-06 | 5 | 5.2 | 4.38 | 4.99 | -0.2% | 168,976 | 79,226,782 |
| 2024-02-05 | 5.98 | 5.98 | 4.96 | 5 | -15.82% | 141,599 | 74,750,901 |
| 2024-02-02 | 6.3 | 6.54 | 5.6 | 5.94 | -4.96% | 122,231 | 74,255,537 |
| 2024-02-01 | 6.4 | 6.44 | 6.06 | 6.25 | -3.1% | 95,102 | 59,255,762 |
| 2024-01-31 | 6.79 | 6.94 | 6.26 | 6.45 | -9.66% | 160,528 | 105,527,471 |
| 2024-01-30 | 7.62 | 7.64 | 7.1 | 7.14 | -7.39% | 86,416 | 63,331,920 |
| 2024-01-29 | 8.44 | 8.48 | 7.66 | 7.71 | -9.08% | 108,455 | 85,702,747 |
| 2024-01-26 | 8.78 | 8.9 | 8.39 | 8.48 | -4.72% | 106,561 | 91,638,833 |
| 2024-01-25 | 9 | 9.25 | 8.73 | 8.9 | -0.78% | 132,142 | 117,970,908 |
| 2024-01-24 | 8.7 | 9.34 | 8.6 | 8.97 | +4.91% | 151,979 | 136,587,763 |
| 2024-01-23 | 8.32 | 8.6 | 8.12 | 8.55 | +2.64% | 69,216 | 58,309,397 |
| 2024-01-22 | 9.2 | 9.29 | 8.21 | 8.33 | -9.65% | 106,618 | 93,471,222 |
| 2024-01-19 | 9.21 | 9.65 | 8.99 | 9.22 | +0.11% | 86,904 | 80,913,567 |
| 2024-01-18 | 9.23 | 9.53 | 8.8 | 9.21 | -3.05% | 140,717 | 127,818,888 |
| 2024-01-17 | 9.98 | 9.98 | 9.2 | 9.5 | -4.71% | 164,998 | 158,548,381 |
| 2024-01-16 | 10.11 | 10.18 | 9.78 | 9.97 | -2.25% | 196,462 | 195,477,537 |
| 2024-01-15 | 9.57 | 10.46 | 9.45 | 10.2 | +5.59% | 264,951 | 268,052,207 |
| 2024-01-12 | 9.77 | 10.21 | 9.63 | 9.66 | -1.13% | 129,883 | 128,924,646 |
| 2024-01-11 | 9.9 | 9.92 | 9.42 | 9.77 | -0.91% | 127,201 | 122,640,954 |
| 2024-01-10 | 10.01 | 10.4 | 9.69 | 9.86 | -1% | 175,557 | 175,938,749 |
| 2024-01-09 | 9.48 | 10.22 | 9.48 | 9.96 | +4.95% | 185,131 | 183,891,454 |
| 2024-01-08 | 9.42 | 9.72 | 9.36 | 9.49 | -0.32% | 98,139 | 93,438,778 |
| 2024-01-05 | 9.93 | 9.96 | 9.41 | 9.52 | -4.32% | 135,615 | 130,511,648 |
| 2024-01-04 | 10.14 | 10.5 | 9.84 | 9.95 | -1.78% | 170,345 | 171,194,869 |
| 2024-01-03 | 9.9 | 10.4 | 9.87 | 10.13 | +1.3% | 251,236 | 255,573,130 |
| 2024-01-02 | 9.4 | 10.25 | 9.29 | 10 | +5.71% | 232,524 | 228,419,091 |
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：