股票概览
8.67
-1.37%
-0.12
8.8
开盘价
9.02
最高价
8.56
最低价
105,071
成交量
数据更新至: 2025-03-25
技术指标
8.95
MA5 (5日均线)
8.92
MA10 (10日均线)
8.65
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 | 8.8 | 9.02 | 8.56 | 8.67 | -1.37% | 105,071 | 92,723,119 |
| 2025-03-24 | 8.85 | 9.05 | 8.49 | 8.79 | -0.9% | 190,626 | 166,583,828 |
| 2025-03-21 | 9.15 | 9.21 | 8.85 | 8.87 | -3.8% | 178,332 | 160,440,440 |
| 2025-03-20 | 9.2 | 9.45 | 9 | 9.22 | +0.11% | 217,876 | 201,391,293 |
| 2025-03-19 | 9.35 | 9.79 | 9.11 | 9.21 | -1.71% | 430,768 | 402,601,438 |
| 2025-03-18 | 8.85 | 9.39 | 8.84 | 9.37 | +5.88% | 356,406 | 325,761,908 |
| 2025-03-17 | 8.7 | 8.98 | 8.63 | 8.85 | +1.96% | 170,860 | 150,146,591 |
| 2025-03-14 | 8.63 | 8.7 | 8.51 | 8.68 | +0.35% | 104,608 | 90,321,577 |
| 2025-03-13 | 8.82 | 8.85 | 8.42 | 8.65 | -2.48% | 175,837 | 150,987,886 |
| 2025-03-12 | 8.85 | 9.02 | 8.74 | 8.87 | +0.8% | 240,999 | 214,977,202 |
| 2025-03-11 | 8.45 | 8.95 | 8.39 | 8.8 | +2.33% | 207,965 | 181,499,330 |
| 2025-03-10 | 8.56 | 9.03 | 8.53 | 8.6 | +0.35% | 220,292 | 193,001,411 |
| 2025-03-07 | 8.64 | 8.72 | 8.49 | 8.57 | -0.81% | 130,238 | 112,018,749 |
| 2025-03-06 | 8.39 | 8.72 | 8.39 | 8.64 | +3.1% | 174,413 | 149,846,271 |
| 2025-03-05 | 8.24 | 8.39 | 8.14 | 8.38 | +1.33% | 109,401 | 90,437,688 |
| 2025-03-04 | 7.9 | 8.36 | 7.86 | 8.27 | +4.16% | 111,828 | 91,795,907 |
| 2025-03-03 | 7.89 | 8.19 | 7.77 | 7.94 | +1.53% | 127,132 | 101,974,676 |
| 2025-02-28 | 8.3 | 8.33 | 7.8 | 7.82 | -6.24% | 144,560 | 115,750,643 |
| 2025-02-27 | 8.4 | 8.48 | 8.18 | 8.34 | -1.53% | 144,203 | 119,915,221 |
| 2025-02-26 | 8.34 | 8.55 | 8.3 | 8.47 | +1.44% | 108,128 | 91,069,835 |
| 2025-02-25 | 8.33 | 8.47 | 8.26 | 8.35 | -1.76% | 116,760 | 97,662,767 |
| 2025-02-24 | 8.4 | 8.7 | 8.27 | 8.5 | +1.07% | 193,139 | 164,535,344 |
| 2025-02-21 | 8.38 | 8.5 | 8.25 | 8.41 | -0.12% | 147,545 | 123,562,451 |
| 2025-02-20 | 8.38 | 8.5 | 8.29 | 8.42 | -0.12% | 144,509 | 121,279,982 |
| 2025-02-19 | 7.93 | 8.5 | 7.8 | 8.43 | +7.25% | 231,986 | 192,364,430 |
| 2025-02-18 | 8.21 | 8.24 | 7.8 | 7.86 | -3.91% | 139,145 | 111,197,421 |
| 2025-02-17 | 8.18 | 8.26 | 8.08 | 8.18 | +0.12% | 125,699 | 102,790,531 |
| 2025-02-14 | 8.05 | 8.24 | 8.04 | 8.17 | +1.62% | 108,454 | 88,384,192 |
| 2025-02-13 | 8.27 | 8.33 | 8 | 8.04 | -2.78% | 129,891 | 105,866,062 |
| 2025-02-12 | 8.23 | 8.33 | 8.19 | 8.27 | +0.61% | 115,062 | 95,107,996 |
| 2025-02-11 | 8.26 | 8.31 | 8.06 | 8.22 | -0.84% | 124,904 | 102,258,633 |
| 2025-02-10 | 8 | 8.29 | 7.96 | 8.29 | +3.63% | 177,667 | 144,256,767 |
| 2025-02-07 | 8.15 | 8.15 | 7.9 | 8 | -0.37% | 181,630 | 145,417,054 |
| 2025-02-06 | 8.06 | 8.06 | 7.89 | 8.03 | -0.62% | 170,392 | 135,755,541 |
| 2025-02-05 | 7.88 | 8.09 | 7.88 | 8.08 | +3.32% | 119,406 | 95,718,459 |
| 2025-01-27 | 7.7 | 7.89 | 7.65 | 7.82 | +0.77% | 122,480 | 95,613,369 |
| 2025-01-24 | 7.47 | 7.76 | 7.43 | 7.76 | +2.78% | 131,214 | 99,911,659 |
| 2025-01-23 | 7.42 | 7.74 | 7.36 | 7.55 | +3% | 148,663 | 112,773,302 |
| 2025-01-22 | 7.32 | 7.44 | 7.31 | 7.33 | -0.95% | 73,930 | 54,527,242 |
| 2025-01-21 | 7.4 | 7.46 | 7.25 | 7.4 | +0.54% | 95,035 | 69,862,797 |
| 2025-01-20 | 7.32 | 7.45 | 7.25 | 7.36 | +1.38% | 128,292 | 94,474,041 |
| 2025-01-17 | 7.19 | 7.46 | 7.11 | 7.26 | +0.97% | 119,566 | 86,645,492 |
| 2025-01-16 | 7.3 | 7.39 | 7.1 | 7.19 | -0.42% | 91,631 | 66,418,677 |
| 2025-01-15 | 7.3 | 7.35 | 7.18 | 7.22 | -0.96% | 93,010 | 67,532,650 |
| 2025-01-14 | 6.88 | 7.29 | 6.88 | 7.29 | +6.89% | 147,108 | 105,191,190 |
| 2025-01-13 | 6.61 | 6.86 | 6.48 | 6.82 | +1.04% | 105,398 | 70,614,614 |
| 2025-01-10 | 6.95 | 7.12 | 6.74 | 6.75 | -3.02% | 110,190 | 76,675,603 |
| 2025-01-09 | 6.9 | 7.12 | 6.9 | 6.96 | -1.28% | 125,936 | 88,193,085 |
| 2025-01-08 | 6.97 | 7.12 | 6.71 | 7.05 | +0.14% | 138,804 | 96,200,559 |
| 2025-01-07 | 6.68 | 7.04 | 6.68 | 7.04 | +6.18% | 128,664 | 88,405,824 |
| 2025-01-06 | 6.8 | 6.92 | 6.51 | 6.63 | -2.93% | 145,253 | 97,528,924 |
| 2025-01-03 | 7.6 | 7.67 | 6.76 | 6.83 | -10.13% | 231,742 | 164,923,765 |
| 2025-01-02 | 7.92 | 8.05 | 7.44 | 7.6 | -4.04% | 137,263 | 106,673,355 |
| 2024-12-31 | 8.43 | 8.44 | 7.92 | 7.92 | -5.15% | 158,143 | 128,223,524 |
| 2024-12-30 | 8.48 | 8.55 | 8.12 | 8.35 | -0.95% | 142,150 | 118,992,386 |
| 2024-12-27 | 8.63 | 8.72 | 8.38 | 8.43 | -0.82% | 214,554 | 183,422,994 |
| 2024-12-26 | 8.08 | 8.65 | 8.06 | 8.5 | +5.46% | 266,703 | 224,975,285 |
| 2024-12-25 | 7.96 | 8.13 | 7.56 | 8.06 | +1.26% | 197,648 | 156,194,000 |
| 2024-12-24 | 7.98 | 8.1 | 7.83 | 7.96 | +1.4% | 113,114 | 90,102,169 |
| 2024-12-23 | 8.38 | 8.41 | 7.81 | 7.85 | -6.77% | 185,858 | 149,834,265 |
| 2024-12-20 | 8.18 | 8.51 | 8.14 | 8.42 | +2.43% | 158,851 | 133,002,586 |
| 2024-12-19 | 7.95 | 8.23 | 7.9 | 8.22 | +1.23% | 146,684 | 118,830,680 |
| 2024-12-18 | 8.33 | 8.34 | 7.86 | 8.12 | -1.22% | 209,436 | 169,433,338 |
| 2024-12-17 | 8.32 | 8.52 | 8.17 | 8.22 | -1.79% | 242,046 | 201,713,805 |
| 2024-12-16 | 8.51 | 8.62 | 8.26 | 8.37 | -2.9% | 258,264 | 217,028,202 |
| 2024-12-13 | 8.68 | 8.89 | 8.56 | 8.62 | -1.49% | 280,149 | 244,621,617 |
| 2024-12-12 | 8.71 | 8.97 | 8.6 | 8.75 | +0.57% | 251,787 | 220,431,217 |
| 2024-12-11 | 8.66 | 8.74 | 8.49 | 8.7 | +0.81% | 245,344 | 211,223,630 |
| 2024-12-10 | 9.08 | 9.26 | 8.61 | 8.63 | -1.71% | 415,374 | 369,252,728 |
| 2024-12-09 | 8.45 | 8.95 | 8.4 | 8.78 | +2.33% | 371,176 | 322,226,440 |
| 2024-12-06 | 8.87 | 8.92 | 8.55 | 8.58 | -4.56% | 404,464 | 352,372,664 |
| 2024-12-05 | 8.66 | 9.28 | 8.4 | 8.99 | +3.93% | 538,038 | 473,035,995 |
| 2024-12-04 | 8.46 | 8.99 | 8.25 | 8.65 | 0% | 519,541 | 450,817,179 |
| 2024-12-03 | 8.42 | 8.89 | 8.3 | 8.65 | +2.37% | 533,203 | 462,837,686 |
| 2024-12-02 | 8.4 | 9.1 | 8.3 | 8.45 | +0.48% | 612,486 | 530,190,473 |
| 2024-11-29 | 7.86 | 9.32 | 7.7 | 8.41 | +7% | 689,873 | 572,471,954 |
| 2024-11-28 | 7.68 | 8.06 | 7.59 | 7.86 | +1.95% | 396,670 | 309,513,314 |
| 2024-11-27 | 7.5 | 7.74 | 7.15 | 7.71 | +0.26% | 354,946 | 266,763,675 |
| 2024-11-26 | 7.21 | 7.8 | 7.15 | 7.69 | +6.07% | 351,563 | 264,291,132 |
| 2024-11-25 | 7.19 | 7.25 | 7.02 | 7.25 | +2.11% | 114,048 | 81,550,913 |
| 2024-11-22 | 7.45 | 7.55 | 7.05 | 7.1 | -4.7% | 158,175 | 116,443,402 |
| 2024-11-21 | 7.4 | 7.46 | 7.3 | 7.45 | +0.27% | 113,315 | 83,931,683 |
| 2024-11-20 | 7.14 | 7.45 | 7.12 | 7.43 | +3.48% | 128,539 | 93,948,614 |
| 2024-11-19 | 7.03 | 7.18 | 6.92 | 7.18 | +1.99% | 108,853 | 76,634,418 |
| 2024-11-18 | 7.29 | 7.36 | 6.87 | 7.04 | -2.63% | 166,675 | 117,389,164 |
| 2024-11-15 | 7.36 | 7.59 | 7.21 | 7.23 | -2.17% | 147,190 | 109,089,619 |
| 2024-11-14 | 7.62 | 7.74 | 7.37 | 7.39 | -3.27% | 152,512 | 115,097,397 |
| 2024-11-13 | 7.5 | 7.66 | 7.33 | 7.64 | +1.19% | 178,523 | 134,497,029 |
| 2024-11-12 | 7.66 | 7.78 | 7.45 | 7.55 | -1.44% | 222,250 | 168,860,932 |
| 2024-11-11 | 7.34 | 7.69 | 7.32 | 7.66 | +4.22% | 225,829 | 170,207,898 |
| 2024-11-08 | 7.48 | 7.56 | 7.3 | 7.35 | -0.68% | 186,320 | 138,211,972 |
| 2024-11-07 | 7.22 | 7.4 | 7.19 | 7.4 | +1.79% | 165,138 | 120,887,193 |
| 2024-11-06 | 7.3 | 7.41 | 7.21 | 7.27 | -0.68% | 199,505 | 145,779,717 |
| 2024-11-05 | 7.05 | 7.37 | 7.02 | 7.32 | +4.13% | 189,829 | 137,997,654 |
| 2024-11-04 | 6.74 | 7.03 | 6.7 | 7.03 | +4.15% | 122,135 | 84,140,465 |
| 2024-11-01 | 7.25 | 7.25 | 6.7 | 6.75 | -7.15% | 248,398 | 172,019,854 |
| 2024-10-31 | 7.2 | 7.36 | 7.13 | 7.27 | +0.97% | 203,967 | 147,992,676 |
| 2024-10-30 | 7.35 | 7.41 | 7.05 | 7.2 | -3.36% | 243,380 | 174,838,741 |
| 2024-10-29 | 7.4 | 7.83 | 7.36 | 7.45 | +1.5% | 384,240 | 291,106,344 |
| 2024-10-28 | 7.25 | 7.37 | 7.19 | 7.34 | +0.41% | 205,699 | 149,871,635 |
| 2024-10-25 | 7.3 | 7.4 | 7.25 | 7.31 | +0.69% | 244,737 | 178,799,613 |
| 2024-10-24 | 7.19 | 7.34 | 7.15 | 7.26 | +1.26% | 170,134 | 122,841,841 |
| 2024-10-23 | 7.2 | 7.31 | 7.11 | 7.17 | 0% | 206,200 | 148,795,432 |
| 2024-10-22 | 7.45 | 7.5 | 7.14 | 7.17 | -6.03% | 363,948 | 264,615,829 |
| 2024-10-21 | 7.4 | 7.83 | 7.28 | 7.63 | +1.19% | 555,257 | 417,415,870 |
| 2024-10-18 | 7.5 | 7.88 | 7.07 | 7.54 | +0.53% | 658,142 | 484,682,563 |
| 2024-10-17 | 8.18 | 8.36 | 7.5 | 7.5 | -2.85% | 1,001,911 | 797,391,306 |
| 2024-10-16 | 6.31 | 7.72 | 6.3 | 7.72 | +20.06% | 684,235 | 495,428,891 |
| 2024-10-15 | 6.55 | 6.71 | 6.36 | 6.43 | -1.83% | 182,174 | 119,322,846 |
| 2024-10-14 | 6.1 | 6.57 | 6.03 | 6.55 | +9.17% | 204,466 | 128,579,610 |
| 2024-10-11 | 6.37 | 6.37 | 5.93 | 6 | -5.96% | 172,081 | 104,762,655 |
| 2024-10-10 | 6.48 | 6.64 | 6.31 | 6.38 | 0% | 158,883 | 102,753,574 |
| 2024-10-09 | 6.95 | 6.95 | 6.3 | 6.38 | -12.84% | 287,086 | 190,510,388 |
| 2024-10-08 | 7.64 | 7.64 | 6.6 | 7.32 | +13.31% | 425,463 | 300,623,083 |
| 2024-09-30 | 5.96 | 6.55 | 5.82 | 6.46 | +12.74% | 420,947 | 259,151,633 |
| 2024-09-27 | 5.58 | 5.82 | 5.53 | 5.73 | +4.18% | 112,490 | 63,696,986 |
| 2024-09-26 | 5.42 | 5.51 | 5.37 | 5.5 | +2.04% | 79,209 | 43,175,219 |
| 2024-09-25 | 5.39 | 5.52 | 5.36 | 5.39 | +0.56% | 100,458 | 54,753,535 |
| 2024-09-24 | 5.29 | 5.39 | 5.2 | 5.36 | +1.52% | 89,423 | 47,507,010 |
| 2024-09-23 | 5.27 | 5.32 | 5.2 | 5.28 | -0.38% | 52,118 | 27,436,337 |
| 2024-09-20 | 5.27 | 5.3 | 5.21 | 5.3 | +0.57% | 67,401 | 35,415,085 |
| 2024-09-19 | 5.05 | 5.28 | 5.01 | 5.27 | +5.19% | 78,182 | 40,548,291 |
| 2024-09-18 | 5.19 | 5.19 | 4.93 | 5.01 | -2.72% | 59,749 | 30,004,595 |
| 2024-09-13 | 5.19 | 5.22 | 5.13 | 5.15 | -0.77% | 53,892 | 27,827,093 |
| 2024-09-12 | 5.16 | 5.25 | 5.11 | 5.19 | +1.17% | 58,825 | 30,585,682 |
| 2024-09-11 | 5.14 | 5.19 | 5.05 | 5.13 | -0.19% | 58,567 | 30,043,743 |
| 2024-09-10 | 5.03 | 5.17 | 4.97 | 5.14 | +1.98% | 44,883 | 22,745,719 |
| 2024-09-09 | 5.05 | 5.1 | 4.97 | 5.04 | -0.4% | 47,107 | 23,679,411 |
| 2024-09-06 | 5.19 | 5.2 | 5.05 | 5.06 | -2.32% | 45,340 | 23,177,801 |
| 2024-09-05 | 5.13 | 5.22 | 5.13 | 5.18 | +0.78% | 46,584 | 24,067,720 |
| 2024-09-04 | 5.19 | 5.19 | 5.08 | 5.14 | -1.15% | 54,386 | 27,927,199 |
| 2024-09-03 | 5.19 | 5.24 | 5.1 | 5.2 | +1.17% | 49,501 | 25,622,675 |
| 2024-09-02 | 5.18 | 5.26 | 5.13 | 5.14 | -0.77% | 67,904 | 35,312,284 |
| 2024-08-30 | 5.16 | 5.28 | 5.14 | 5.18 | +0.39% | 83,354 | 43,553,489 |
| 2024-08-29 | 4.96 | 5.18 | 4.88 | 5.16 | +3.61% | 86,110 | 43,671,676 |
| 2024-08-28 | 4.85 | 5.08 | 4.78 | 4.98 | +2.26% | 84,222 | 41,745,860 |
| 2024-08-27 | 4.92 | 5.06 | 4.83 | 4.87 | -1.22% | 86,723 | 42,786,523 |
| 2024-08-26 | 4.88 | 4.98 | 4.82 | 4.93 | +0.2% | 39,359 | 19,380,093 |
| 2024-08-23 | 4.88 | 4.97 | 4.78 | 4.92 | 0% | 50,991 | 24,929,799 |
| 2024-08-22 | 5.08 | 5.12 | 4.9 | 4.92 | -2.77% | 57,914 | 28,951,205 |
| 2024-08-21 | 5 | 5.12 | 4.99 | 5.06 | +0.8% | 37,580 | 19,003,983 |
| 2024-08-20 | 5.16 | 5.16 | 5 | 5.02 | -2.14% | 52,511 | 26,542,927 |
| 2024-08-19 | 5.16 | 5.27 | 5.08 | 5.13 | -0.19% | 60,554 | 31,334,100 |
| 2024-08-16 | 5.1 | 5.2 | 5.07 | 5.14 | +0.78% | 63,925 | 32,831,846 |
| 2024-08-15 | 4.94 | 5.12 | 4.85 | 5.1 | +3.24% | 69,585 | 34,944,203 |
| 2024-08-14 | 4.86 | 4.96 | 4.84 | 4.94 | +1.86% | 47,255 | 23,255,073 |
| 2024-08-13 | 4.81 | 4.89 | 4.71 | 4.85 | +0.41% | 58,897 | 28,325,788 |
| 2024-08-12 | 4.87 | 4.92 | 4.79 | 4.83 | -1.43% | 66,088 | 31,957,310 |
| 2024-08-09 | 5.01 | 5.05 | 4.9 | 4.9 | -1.61% | 82,349 | 40,846,876 |
| 2024-08-08 | 5.06 | 5.08 | 4.89 | 4.98 | -3.49% | 144,361 | 71,890,386 |
| 2024-08-07 | 5.12 | 5.33 | 5.09 | 5.16 | +1.78% | 181,955 | 94,071,899 |
| 2024-08-06 | 5.27 | 5.9 | 4.97 | 5.07 | +2.84% | 216,535 | 113,123,142 |
| 2024-08-05 | 5.08 | 5.19 | 4.92 | 4.93 | -3.52% | 49,788 | 25,170,225 |
| 2024-08-02 | 5.2 | 5.25 | 5.07 | 5.11 | -2.29% | 39,468 | 20,401,222 |
| 2024-08-01 | 5.19 | 5.31 | 5.17 | 5.23 | +0.77% | 51,851 | 27,142,531 |
| 2024-07-31 | 5.04 | 5.19 | 5 | 5.19 | +3.18% | 45,855 | 23,451,320 |
| 2024-07-30 | 5.02 | 5.09 | 4.98 | 5.03 | -0.2% | 27,938 | 14,087,646 |
| 2024-07-29 | 4.92 | 5.08 | 4.85 | 5.04 | +2.44% | 37,735 | 18,892,582 |
| 2024-07-26 | 4.82 | 4.96 | 4.82 | 4.92 | +2.07% | 37,371 | 18,363,338 |
| 2024-07-25 | 4.8 | 4.93 | 4.75 | 4.82 | +0.21% | 49,994 | 24,169,616 |
| 2024-07-24 | 4.89 | 4.93 | 4.77 | 4.81 | -2.04% | 37,996 | 18,440,355 |
| 2024-07-23 | 5.01 | 5.03 | 4.9 | 4.91 | -1.8% | 37,067 | 18,439,262 |
| 2024-07-22 | 4.87 | 5.06 | 4.85 | 5 | +3.95% | 74,039 | 36,886,607 |
| 2024-07-19 | 4.66 | 4.9 | 4.63 | 4.81 | +2.78% | 54,655 | 26,167,781 |
| 2024-07-18 | 4.84 | 4.84 | 4.58 | 4.68 | -3.51% | 70,265 | 32,686,250 |
| 2024-07-17 | 4.98 | 5.05 | 4.84 | 4.85 | -3.58% | 40,429 | 19,787,729 |
| 2024-07-16 | 5.02 | 5.07 | 4.96 | 5.03 | +0.6% | 27,825 | 13,958,549 |
| 2024-07-15 | 5.09 | 5.13 | 4.98 | 5 | -1.77% | 41,773 | 20,964,683 |
| 2024-07-12 | 5.17 | 5.22 | 5.08 | 5.09 | -1.17% | 32,414 | 16,687,134 |
| 2024-07-11 | 5.03 | 5.17 | 5.03 | 5.15 | +3.83% | 53,591 | 27,419,425 |
| 2024-07-10 | 4.98 | 5.06 | 4.94 | 4.96 | -1.2% | 37,607 | 18,819,005 |
| 2024-07-09 | 4.97 | 5.06 | 4.78 | 5.02 | +0.6% | 56,197 | 27,827,821 |
| 2024-07-08 | 5.14 | 5.16 | 4.98 | 4.99 | -3.11% | 39,296 | 19,759,307 |
| 2024-07-05 | 5.02 | 5.18 | 4.93 | 5.15 | +2.59% | 40,370 | 20,518,036 |
| 2024-07-04 | 5.22 | 5.3 | 5.01 | 5.02 | -3.83% | 46,663 | 23,842,353 |
| 2024-07-03 | 5.33 | 5.35 | 5.22 | 5.22 | -2.25% | 34,637 | 18,247,395 |
| 2024-07-02 | 5.2 | 5.4 | 5.18 | 5.34 | +2.89% | 53,286 | 28,422,469 |
| 2024-07-01 | 5.27 | 5.27 | 5.05 | 5.19 | -1.14% | 47,312 | 24,361,231 |
| 2024-06-28 | 5.22 | 5.36 | 5.2 | 5.25 | +0.38% | 44,805 | 23,685,507 |
| 2024-06-27 | 5.38 | 5.4 | 5.2 | 5.23 | -2.43% | 46,803 | 24,810,876 |
| 2024-06-26 | 5.12 | 5.38 | 5.03 | 5.36 | +5.3% | 51,757 | 26,967,285 |
| 2024-06-25 | 5.18 | 5.25 | 5.05 | 5.09 | -1.17% | 39,234 | 20,166,658 |
| 2024-06-24 | 5.34 | 5.39 | 5.09 | 5.15 | -3.74% | 54,751 | 28,532,938 |
| 2024-06-21 | 5.34 | 5.38 | 5.25 | 5.35 | -0.19% | 40,896 | 21,813,568 |
| 2024-06-20 | 5.46 | 5.52 | 5.36 | 5.36 | -2.19% | 39,312 | 21,330,774 |
| 2024-06-19 | 5.49 | 5.57 | 5.47 | 5.48 | -0.54% | 43,551 | 23,969,054 |
| 2024-06-18 | 5.44 | 5.54 | 5.39 | 5.51 | +1.1% | 47,957 | 26,247,496 |
| 2024-06-17 | 5.29 | 5.53 | 5.25 | 5.45 | +2.06% | 83,087 | 44,972,937 |
| 2024-06-14 | 5.27 | 5.34 | 5.19 | 5.34 | +1.14% | 36,933 | 19,505,459 |
| 2024-06-13 | 5.42 | 5.42 | 5.22 | 5.28 | -1.49% | 45,765 | 24,266,223 |
| 2024-06-12 | 5.26 | 5.41 | 5.21 | 5.36 | +2.29% | 52,382 | 28,018,585 |
| 2024-06-11 | 5.21 | 5.29 | 5.01 | 5.24 | +0.77% | 63,602 | 32,941,280 |
| 2024-06-07 | 5.1 | 5.29 | 5.07 | 5.2 | +2.77% | 73,566 | 38,196,835 |
| 2024-06-06 | 5.48 | 5.74 | 4.96 | 5.06 | -7.5% | 175,695 | 93,037,532 |
| 2024-06-05 | 5.3 | 5.58 | 5.22 | 5.47 | +2.24% | 92,305 | 49,989,382 |
| 2024-06-04 | 5.37 | 5.43 | 5.18 | 5.35 | -1.29% | 77,027 | 40,744,964 |
| 2024-06-03 | 5.7 | 5.71 | 5.36 | 5.42 | -3.9% | 64,753 | 35,624,582 |
| 2024-05-31 | 5.51 | 5.69 | 5.47 | 5.64 | +2.92% | 54,426 | 30,479,939 |
| 2024-05-30 | 5.5 | 5.54 | 5.43 | 5.48 | -0.72% | 33,763 | 18,556,411 |
| 2024-05-29 | 5.46 | 5.65 | 5.46 | 5.52 | +0.18% | 34,126 | 18,957,470 |
| 2024-05-28 | 5.54 | 5.6 | 5.48 | 5.51 | -1.25% | 31,757 | 17,593,106 |
| 2024-05-27 | 5.52 | 5.61 | 5.43 | 5.58 | +1.27% | 45,686 | 25,147,400 |
| 2024-05-24 | 5.59 | 5.64 | 5.51 | 5.51 | -1.43% | 31,271 | 17,379,366 |
| 2024-05-23 | 5.7 | 5.7 | 5.57 | 5.59 | -1.93% | 44,297 | 24,902,942 |
| 2024-05-22 | 5.75 | 5.79 | 5.67 | 5.7 | -0.52% | 37,215 | 21,287,053 |
| 2024-05-21 | 5.72 | 5.8 | 5.67 | 5.73 | -0.69% | 46,009 | 26,326,064 |
| 2024-05-20 | 5.87 | 5.92 | 5.74 | 5.77 | -1.54% | 54,595 | 31,754,550 |
| 2024-05-17 | 5.73 | 5.88 | 5.65 | 5.86 | +2.63% | 60,507 | 35,090,367 |
| 2024-05-16 | 5.64 | 5.74 | 5.6 | 5.71 | +1.6% | 44,412 | 25,345,102 |
| 2024-05-15 | 5.68 | 5.8 | 5.59 | 5.62 | -1.23% | 46,540 | 26,453,858 |
| 2024-05-14 | 5.58 | 5.73 | 5.58 | 5.69 | +2.34% | 51,241 | 29,083,531 |
| 2024-05-13 | 5.67 | 5.67 | 5.51 | 5.56 | -2.63% | 52,102 | 29,064,705 |
| 2024-05-10 | 5.79 | 5.84 | 5.65 | 5.71 | -1.38% | 53,915 | 30,741,196 |
| 2024-05-09 | 5.8 | 5.87 | 5.77 | 5.79 | +0.17% | 43,979 | 25,580,662 |
| 2024-05-08 | 5.92 | 5.95 | 5.76 | 5.78 | -2.53% | 51,558 | 30,068,296 |
| 2024-05-07 | 5.89 | 6.03 | 5.84 | 5.93 | +0.34% | 60,286 | 35,761,821 |
| 2024-05-06 | 5.85 | 6.06 | 5.83 | 5.91 | +1.37% | 70,774 | 41,844,904 |
| 2024-04-30 | 5.77 | 5.9 | 5.67 | 5.83 | +0.69% | 88,945 | 51,462,863 |
| 2024-04-29 | 5.55 | 5.81 | 5.52 | 5.79 | +3.76% | 134,965 | 76,767,684 |
| 2024-04-26 | 5.8 | 5.81 | 5.4 | 5.58 | -5.58% | 178,023 | 98,468,192 |
| 2024-04-25 | 5.86 | 5.95 | 5.78 | 5.91 | +0.68% | 50,959 | 30,056,057 |
| 2024-04-24 | 5.58 | 5.91 | 5.56 | 5.87 | +5.01% | 62,948 | 36,294,069 |
| 2024-04-23 | 5.4 | 5.62 | 5.4 | 5.59 | +1.64% | 46,884 | 25,999,680 |
| 2024-04-22 | 5.5 | 5.54 | 5.26 | 5.5 | -0.54% | 51,202 | 27,788,067 |
| 2024-04-19 | 5.52 | 5.66 | 5.43 | 5.53 | 0% | 49,878 | 27,545,980 |
| 2024-04-18 | 5.59 | 5.65 | 5.35 | 5.53 | -0.18% | 68,612 | 37,857,796 |
| 2024-04-17 | 5.05 | 5.55 | 5.04 | 5.54 | +12.37% | 104,099 | 55,622,810 |
| 2024-04-16 | 5.49 | 5.58 | 4.9 | 4.93 | -12.59% | 122,723 | 62,654,180 |
| 2024-04-15 | 6 | 6 | 5.52 | 5.64 | -4.73% | 95,207 | 54,523,849 |
| 2024-04-12 | 5.93 | 6.04 | 5.9 | 5.92 | -0.17% | 53,828 | 32,207,434 |
| 2024-04-11 | 5.92 | 6.07 | 5.82 | 5.93 | 0% | 44,438 | 26,584,643 |
| 2024-04-10 | 6.08 | 6.14 | 5.87 | 5.93 | -3.1% | 51,255 | 30,600,155 |
| 2024-04-09 | 6 | 6.14 | 5.99 | 6.12 | +2.34% | 64,139 | 39,010,690 |
| 2024-04-08 | 6.27 | 6.28 | 5.97 | 5.98 | -5.38% | 96,876 | 58,727,801 |
| 2024-04-03 | 6.4 | 6.56 | 6.19 | 6.32 | -1.25% | 82,640 | 52,678,112 |
| 2024-04-02 | 6.39 | 6.48 | 6.35 | 6.4 | 0% | 52,829 | 33,894,157 |
| 2024-04-01 | 6.37 | 6.43 | 6.31 | 6.4 | +1.11% | 74,900 | 47,698,355 |
| 2024-03-29 | 6.23 | 6.34 | 6.16 | 6.33 | +1.93% | 46,890 | 29,331,155 |
| 2024-03-28 | 6 | 6.3 | 5.97 | 6.21 | +3.85% | 58,678 | 36,357,475 |
| 2024-03-27 | 6.24 | 6.28 | 5.98 | 5.98 | -4.17% | 56,843 | 34,804,874 |
| 2024-03-26 | 6.33 | 6.4 | 6.13 | 6.24 | -1.42% | 56,011 | 35,036,070 |
| 2024-03-25 | 6.5 | 6.58 | 6.33 | 6.33 | -3.21% | 63,971 | 41,557,281 |
| 2024-03-22 | 6.62 | 6.66 | 6.4 | 6.54 | -1.65% | 69,304 | 45,121,143 |
| 2024-03-21 | 6.67 | 6.7 | 6.56 | 6.65 | -0.3% | 53,825 | 35,685,156 |
| 2024-03-20 | 6.45 | 6.69 | 6.43 | 6.67 | +3.09% | 64,633 | 42,544,411 |
| 2024-03-19 | 6.46 | 6.56 | 6.4 | 6.47 | +0.47% | 59,332 | 38,589,903 |
| 2024-03-18 | 6.35 | 6.45 | 6.27 | 6.44 | +1.74% | 59,394 | 38,031,901 |
| 2024-03-15 | 6.23 | 6.33 | 6.11 | 6.33 | +1.44% | 58,616 | 36,512,219 |
| 2024-03-14 | 6.3 | 6.39 | 6.11 | 6.24 | -0.64% | 66,261 | 41,582,004 |
| 2024-03-13 | 6.2 | 6.36 | 6.19 | 6.28 | +0.96% | 64,044 | 40,294,510 |
| 2024-03-12 | 6.18 | 6.24 | 6.09 | 6.22 | +0.81% | 53,927 | 33,334,191 |
| 2024-03-11 | 6.11 | 6.19 | 6.08 | 6.17 | +0.82% | 58,965 | 36,195,462 |
| 2024-03-08 | 6.03 | 6.18 | 5.93 | 6.12 | +0.33% | 73,852 | 44,608,087 |
| 2024-03-07 | 6.06 | 6.41 | 6.05 | 6.1 | +0.66% | 105,723 | 65,751,652 |
| 2024-03-06 | 6 | 6.12 | 5.92 | 6.06 | +0.66% | 53,706 | 32,373,466 |
| 2024-03-05 | 6.11 | 6.2 | 5.98 | 6.02 | -2.59% | 58,285 | 35,258,627 |
| 2024-03-04 | 6.12 | 6.21 | 5.99 | 6.18 | +1.48% | 69,440 | 42,498,795 |
| 2024-03-01 | 5.91 | 6.13 | 5.85 | 6.09 | +3.92% | 83,185 | 50,086,685 |
| 2024-02-29 | 5.64 | 5.89 | 5.61 | 5.86 | +3.72% | 99,565 | 57,706,973 |
| 2024-02-28 | 6.21 | 6.36 | 5.63 | 5.65 | -9.02% | 129,424 | 77,224,438 |
| 2024-02-27 | 6.19 | 6.22 | 6.01 | 6.21 | +1.14% | 82,325 | 50,243,434 |
| 2024-02-26 | 6 | 6.28 | 5.89 | 6.14 | +3.19% | 99,212 | 60,612,593 |
| 2024-02-23 | 5.69 | 5.95 | 5.62 | 5.95 | +6.25% | 103,673 | 60,473,835 |
| 2024-02-22 | 5.35 | 5.61 | 5.34 | 5.6 | +5.46% | 79,773 | 43,872,719 |
| 2024-02-21 | 5.23 | 5.5 | 5.16 | 5.31 | +0.95% | 79,970 | 42,849,190 |
| 2024-02-20 | 5.22 | 5.33 | 5.03 | 5.26 | 0% | 96,359 | 50,215,355 |
| 2024-02-19 | 5 | 5.46 | 4.89 | 5.26 | +7.35% | 182,050 | 95,123,597 |
| 2024-02-08 | 4.21 | 4.96 | 4.01 | 4.9 | +18.07% | 229,200 | 101,154,530 |
| 2024-02-07 | 4.45 | 4.47 | 4.09 | 4.15 | -5.25% | 188,120 | 79,296,895 |
| 2024-02-06 | 4.11 | 4.58 | 3.88 | 4.38 | +0.46% | 219,893 | 91,934,062 |
| 2024-02-05 | 5.17 | 5.21 | 4.32 | 4.36 | -14.84% | 261,954 | 119,947,745 |
| 2024-02-02 | 5.6 | 5.88 | 4.98 | 5.12 | -7.25% | 194,895 | 105,045,753 |
| 2024-02-01 | 4.65 | 5.75 | 4.65 | 5.52 | -4.17% | 188,161 | 103,153,207 |
| 2024-01-31 | 6.07 | 6.09 | 5.75 | 5.76 | -6.04% | 85,048 | 50,037,742 |
| 2024-01-30 | 6.23 | 6.37 | 6.1 | 6.13 | -2.7% | 67,110 | 41,796,815 |
| 2024-01-29 | 6.59 | 6.71 | 6.3 | 6.3 | -4.55% | 110,486 | 70,921,987 |
| 2024-01-26 | 6.71 | 7.14 | 6.57 | 6.6 | +2.17% | 174,004 | 116,854,296 |
| 2024-01-25 | 6.1 | 6.47 | 6.01 | 6.46 | +6.95% | 100,476 | 62,985,274 |
| 2024-01-24 | 5.95 | 6.1 | 5.73 | 6.04 | +1.85% | 78,389 | 46,466,328 |
| 2024-01-23 | 5.91 | 5.99 | 5.72 | 5.93 | -0.5% | 89,775 | 52,711,595 |
| 2024-01-22 | 6.4 | 6.5 | 5.93 | 5.96 | -6.73% | 91,638 | 56,727,712 |
| 2024-01-19 | 6.55 | 6.59 | 6.35 | 6.39 | -2.74% | 60,029 | 38,679,871 |
| 2024-01-18 | 6.77 | 6.82 | 6.42 | 6.57 | -4.37% | 88,450 | 57,903,583 |
| 2024-01-17 | 6.97 | 7.05 | 6.78 | 6.87 | -1.29% | 40,831 | 28,179,382 |
| 2024-01-16 | 7.01 | 7.01 | 6.8 | 6.96 | -0.71% | 52,578 | 36,187,364 |
| 2024-01-15 | 7.02 | 7.04 | 6.93 | 7.01 | -0.71% | 52,916 | 36,917,277 |
| 2024-01-12 | 7.17 | 7.23 | 7.05 | 7.06 | -1.94% | 37,101 | 26,364,774 |
| 2024-01-11 | 7.05 | 7.2 | 7.03 | 7.2 | +2.13% | 50,429 | 35,970,187 |
| 2024-01-10 | 7.12 | 7.18 | 6.97 | 7.05 | -1.67% | 59,576 | 42,081,403 |
| 2024-01-09 | 7.11 | 7.22 | 7.1 | 7.17 | +0.84% | 56,661 | 40,579,039 |
| 2024-01-08 | 7.21 | 7.28 | 7.1 | 7.11 | -2.2% | 38,964 | 27,991,921 |
| 2024-01-05 | 7.44 | 7.44 | 7.24 | 7.27 | -1.76% | 36,222 | 26,558,448 |
| 2024-01-04 | 7.39 | 7.46 | 7.3 | 7.4 | -0.13% | 41,979 | 31,057,931 |
| 2024-01-03 | 7.46 | 7.48 | 7.32 | 7.41 | -0.54% | 46,435 | 34,321,780 |
| 2024-01-02 | 7.44 | 7.5 | 7.39 | 7.45 | 0% | 48,088 | 35,874,627 |
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：