股票概览
10.02
+10.84%
+0.98
9.25
开盘价
10.35
最高价
9.13
最低价
522,069
成交量
数据更新至: 2025-03-25
技术指标
9.44
MA5 (5日均线)
9.51
MA10 (10日均线)
9.03
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 | 9.25 | 10.35 | 9.13 | 10.02 | +10.84% | 522,069 | 512,592,376 |
| 2025-03-24 | 8.9 | 9.1 | 8.75 | 9.04 | +1.12% | 205,825 | 183,866,576 |
| 2025-03-21 | 9.37 | 9.37 | 8.93 | 8.94 | -5.6% | 248,972 | 225,894,296 |
| 2025-03-20 | 9.61 | 9.66 | 9.35 | 9.47 | -2.67% | 262,460 | 248,840,529 |
| 2025-03-19 | 9.53 | 9.79 | 9.37 | 9.73 | +2.64% | 366,940 | 353,540,301 |
| 2025-03-18 | 9.42 | 9.56 | 9.34 | 9.48 | 0% | 247,322 | 233,604,639 |
| 2025-03-17 | 9.42 | 9.55 | 9.28 | 9.48 | +0.53% | 278,301 | 261,840,113 |
| 2025-03-14 | 9.68 | 9.79 | 9.27 | 9.43 | -4.07% | 393,533 | 373,431,365 |
| 2025-03-13 | 9.64 | 9.9 | 9.41 | 9.83 | +1.34% | 564,789 | 546,678,590 |
| 2025-03-12 | 10.36 | 10.43 | 9.7 | 9.7 | -4.72% | 893,917 | 884,713,548 |
| 2025-03-11 | 8.35 | 10.18 | 8.32 | 10.18 | +20.05% | 411,050 | 407,806,632 |
| 2025-03-10 | 8.7 | 8.85 | 8.4 | 8.48 | -2.08% | 230,040 | 195,969,613 |
| 2025-03-07 | 8.8 | 9.42 | 8.62 | 8.66 | +0.81% | 420,251 | 375,817,844 |
| 2025-03-06 | 8.49 | 8.63 | 8.41 | 8.59 | +2.02% | 204,630 | 174,584,943 |
| 2025-03-05 | 8.42 | 8.55 | 8.25 | 8.42 | -0.12% | 192,705 | 161,412,183 |
| 2025-03-04 | 7.9 | 8.72 | 7.85 | 8.43 | +5.51% | 288,399 | 243,208,226 |
| 2025-03-03 | 7.88 | 8.24 | 7.77 | 7.99 | +1.4% | 154,675 | 124,294,367 |
| 2025-02-28 | 8.3 | 8.39 | 7.83 | 7.88 | -6.19% | 173,436 | 140,041,580 |
| 2025-02-27 | 8.46 | 8.63 | 8.22 | 8.4 | -1.52% | 184,755 | 155,944,148 |
| 2025-02-26 | 8.3 | 8.6 | 8.26 | 8.53 | +2.77% | 238,090 | 201,634,649 |
| 2025-02-25 | 8.02 | 8.48 | 8 | 8.3 | +1.97% | 236,578 | 197,303,863 |
| 2025-02-24 | 8.26 | 8.27 | 8.02 | 8.14 | -0.85% | 139,548 | 113,581,636 |
| 2025-02-21 | 8.24 | 8.29 | 8.1 | 8.21 | +0.12% | 140,259 | 114,768,867 |
| 2025-02-20 | 8.13 | 8.24 | 8 | 8.2 | +0.86% | 151,369 | 123,059,429 |
| 2025-02-19 | 7.74 | 8.13 | 7.74 | 8.13 | +4.5% | 177,944 | 142,994,159 |
| 2025-02-18 | 8.05 | 8.11 | 7.77 | 7.78 | -3.23% | 133,557 | 106,139,975 |
| 2025-02-17 | 7.85 | 8.07 | 7.85 | 8.04 | +3.08% | 139,008 | 110,914,185 |
| 2025-02-14 | 7.83 | 7.89 | 7.72 | 7.8 | -0.64% | 137,209 | 107,205,068 |
| 2025-02-13 | 8.25 | 8.33 | 7.85 | 7.85 | -2.61% | 247,917 | 200,074,960 |
| 2025-02-12 | 7.85 | 8.06 | 7.81 | 8.06 | +2.54% | 125,467 | 100,072,865 |
| 2025-02-11 | 7.94 | 7.98 | 7.79 | 7.86 | -1.63% | 102,971 | 80,721,854 |
| 2025-02-10 | 7.85 | 7.99 | 7.8 | 7.99 | +1.78% | 119,969 | 94,672,123 |
| 2025-02-07 | 7.86 | 7.97 | 7.7 | 7.85 | -0.51% | 145,772 | 114,848,120 |
| 2025-02-06 | 7.66 | 7.91 | 7.65 | 7.89 | +2.47% | 113,653 | 88,708,750 |
| 2025-02-05 | 7.39 | 7.72 | 7.39 | 7.7 | +5.05% | 110,578 | 84,080,480 |
| 2025-01-27 | 7.6 | 7.7 | 7.23 | 7.33 | -4.18% | 124,855 | 92,610,382 |
| 2025-01-24 | 7.41 | 7.66 | 7.36 | 7.65 | +2.96% | 100,333 | 75,631,711 |
| 2025-01-23 | 7.55 | 7.69 | 7.43 | 7.43 | +0.13% | 100,830 | 76,528,297 |
| 2025-01-22 | 7.53 | 7.57 | 7.4 | 7.42 | -2.11% | 66,592 | 49,753,163 |
| 2025-01-21 | 7.61 | 7.67 | 7.47 | 7.58 | 0% | 76,484 | 57,809,036 |
| 2025-01-20 | 7.68 | 7.68 | 7.52 | 7.58 | -0.13% | 69,534 | 52,901,960 |
| 2025-01-17 | 7.6 | 7.72 | 7.54 | 7.59 | -0.26% | 75,215 | 57,273,179 |
| 2025-01-16 | 7.7 | 7.79 | 7.53 | 7.61 | 0% | 94,492 | 72,316,661 |
| 2025-01-15 | 7.75 | 7.78 | 7.57 | 7.61 | -1.81% | 92,389 | 70,699,662 |
| 2025-01-14 | 7.39 | 7.76 | 7.28 | 7.75 | +6.6% | 160,685 | 121,925,091 |
| 2025-01-13 | 6.99 | 7.41 | 6.9 | 7.27 | +1.82% | 100,481 | 72,101,849 |
| 2025-01-10 | 7.39 | 7.5 | 7.1 | 7.14 | -3.51% | 108,043 | 79,060,146 |
| 2025-01-09 | 7.31 | 7.57 | 7.25 | 7.4 | +0.27% | 135,412 | 100,834,487 |
| 2025-01-08 | 7.2 | 7.48 | 7.02 | 7.38 | +2.36% | 162,858 | 118,592,984 |
| 2025-01-07 | 6.92 | 7.21 | 6.92 | 7.21 | +4.8% | 82,911 | 58,576,734 |
| 2025-01-06 | 6.99 | 7.05 | 6.73 | 6.88 | -1.99% | 86,588 | 59,772,862 |
| 2025-01-03 | 7.4 | 7.52 | 7.01 | 7.02 | -5.01% | 125,135 | 89,772,140 |
| 2025-01-02 | 7.46 | 7.65 | 7.3 | 7.39 | -0.81% | 117,578 | 87,924,659 |
| 2024-12-31 | 7.77 | 7.83 | 7.45 | 7.45 | -3.75% | 106,685 | 81,229,766 |
| 2024-12-30 | 7.95 | 7.95 | 7.55 | 7.74 | -2.27% | 95,614 | 73,789,555 |
| 2024-12-27 | 7.95 | 8.1 | 7.88 | 7.92 | +0.51% | 106,052 | 84,827,127 |
| 2024-12-26 | 7.8 | 8.05 | 7.78 | 7.88 | +0.77% | 103,445 | 82,174,904 |
| 2024-12-25 | 8 | 8.06 | 7.54 | 7.82 | -2.98% | 175,599 | 135,827,432 |
| 2024-12-24 | 8.12 | 8.28 | 7.93 | 8.06 | +1.13% | 122,710 | 99,145,577 |
| 2024-12-23 | 8.71 | 8.75 | 7.95 | 7.97 | -8.71% | 207,169 | 170,326,282 |
| 2024-12-20 | 8.57 | 8.83 | 8.51 | 8.73 | +1.75% | 129,138 | 112,358,700 |
| 2024-12-19 | 8.41 | 8.65 | 8.32 | 8.58 | +0.94% | 129,437 | 110,606,090 |
| 2024-12-18 | 8.48 | 8.65 | 8.27 | 8.5 | +0.35% | 130,995 | 111,064,719 |
| 2024-12-17 | 8.88 | 8.9 | 8.41 | 8.47 | -5.26% | 170,239 | 146,056,453 |
| 2024-12-16 | 9.01 | 9.14 | 8.86 | 8.94 | -1.65% | 164,486 | 147,773,861 |
| 2024-12-13 | 9.32 | 9.57 | 9.02 | 9.09 | -3.19% | 216,244 | 200,686,565 |
| 2024-12-12 | 9.7 | 9.7 | 9.25 | 9.39 | -3.49% | 249,184 | 234,715,805 |
| 2024-12-11 | 9.57 | 9.8 | 9.24 | 9.73 | +2.31% | 335,369 | 320,196,274 |
| 2024-12-10 | 9.51 | 9.86 | 9.38 | 9.51 | +2.7% | 352,307 | 339,439,539 |
| 2024-12-09 | 9.32 | 9.58 | 9.18 | 9.26 | -1.49% | 187,205 | 174,596,121 |
| 2024-12-06 | 9.45 | 9.47 | 9.1 | 9.4 | -0.32% | 250,286 | 232,373,614 |
| 2024-12-05 | 9.39 | 9.65 | 9.28 | 9.43 | +0.21% | 306,822 | 290,184,390 |
| 2024-12-04 | 9.22 | 9.7 | 9.11 | 9.41 | +1.18% | 387,090 | 367,749,427 |
| 2024-12-03 | 9.1 | 9.48 | 9.1 | 9.3 | +1.31% | 283,646 | 263,691,182 |
| 2024-12-02 | 9.08 | 9.45 | 9.03 | 9.18 | +1.1% | 359,266 | 332,593,596 |
| 2024-11-29 | 8.52 | 9.12 | 8.42 | 9.08 | +5.83% | 343,914 | 304,813,878 |
| 2024-11-28 | 8.51 | 8.86 | 8.41 | 8.58 | +0.94% | 191,102 | 164,119,807 |
| 2024-11-27 | 8.36 | 8.51 | 8.11 | 8.5 | +1.19% | 164,331 | 136,163,471 |
| 2024-11-26 | 8.96 | 9.05 | 8.4 | 8.4 | -3.89% | 233,111 | 203,108,114 |
| 2024-11-25 | 8.33 | 8.77 | 8.11 | 8.74 | +4.3% | 198,559 | 167,783,715 |
| 2024-11-22 | 8.92 | 9 | 8.35 | 8.38 | -5.42% | 222,456 | 193,507,050 |
| 2024-11-21 | 8.81 | 9.01 | 8.65 | 8.86 | -0.11% | 192,430 | 169,311,092 |
| 2024-11-20 | 8.47 | 8.95 | 8.44 | 8.87 | +3.86% | 229,870 | 202,085,101 |
| 2024-11-19 | 8.45 | 8.55 | 8.17 | 8.54 | +3.64% | 203,411 | 170,387,162 |
| 2024-11-18 | 8.83 | 8.96 | 8.13 | 8.24 | -5.4% | 203,652 | 171,204,433 |
| 2024-11-15 | 8.77 | 9.07 | 8.67 | 8.71 | -1.25% | 200,466 | 177,011,054 |
| 2024-11-14 | 9.24 | 9.3 | 8.79 | 8.82 | -5.36% | 206,920 | 186,343,599 |
| 2024-11-13 | 9.14 | 9.37 | 8.99 | 9.32 | +1.3% | 215,106 | 197,772,743 |
| 2024-11-12 | 9.66 | 9.81 | 9.08 | 9.2 | -3.97% | 323,679 | 303,948,310 |
| 2024-11-11 | 9.23 | 9.67 | 9.13 | 9.58 | +2.35% | 347,212 | 329,914,986 |
| 2024-11-08 | 9.38 | 9.73 | 9.32 | 9.36 | -0.95% | 440,583 | 417,583,339 |
| 2024-11-07 | 9.58 | 10 | 9.13 | 9.45 | -5.69% | 619,649 | 581,606,973 |
| 2024-11-06 | 9.67 | 10.5 | 9.27 | 10.02 | +12.46% | 953,779 | 957,872,813 |
| 2024-11-05 | 8.26 | 9.65 | 8.26 | 8.91 | +7.87% | 540,986 | 481,648,723 |
| 2024-11-04 | 7.64 | 8.31 | 7.62 | 8.26 | +7.69% | 303,724 | 245,893,556 |
| 2024-11-01 | 8.34 | 8.36 | 7.62 | 7.67 | -8.36% | 323,418 | 255,598,394 |
| 2024-10-31 | 8.25 | 8.5 | 8.17 | 8.37 | +0.6% | 243,306 | 203,839,813 |
| 2024-10-30 | 8.32 | 8.5 | 8.19 | 8.32 | -0.6% | 247,070 | 206,090,510 |
| 2024-10-29 | 8.52 | 8.74 | 8.35 | 8.37 | -3.13% | 355,610 | 302,350,894 |
| 2024-10-28 | 8.26 | 8.9 | 8.16 | 8.64 | +7.06% | 472,167 | 402,948,135 |
| 2024-10-25 | 7.91 | 8.12 | 7.86 | 8.07 | +1.89% | 219,457 | 175,742,149 |
| 2024-10-24 | 7.84 | 8.15 | 7.7 | 7.92 | +1.15% | 232,555 | 183,832,163 |
| 2024-10-23 | 8 | 8.01 | 7.76 | 7.83 | -4.28% | 336,541 | 264,658,979 |
| 2024-10-22 | 8.1 | 8.27 | 7.98 | 8.18 | +0.74% | 225,031 | 183,220,287 |
| 2024-10-21 | 7.94 | 8.24 | 7.94 | 8.12 | +2.27% | 288,875 | 233,776,181 |
| 2024-10-18 | 7.59 | 8.12 | 7.58 | 7.94 | +3.25% | 265,865 | 208,967,613 |
| 2024-10-17 | 7.8 | 7.94 | 7.68 | 7.69 | -1.03% | 187,719 | 146,668,551 |
| 2024-10-16 | 7.6 | 7.85 | 7.58 | 7.77 | -0.13% | 167,256 | 129,353,815 |
| 2024-10-15 | 8 | 8.11 | 7.73 | 7.78 | -4.19% | 289,434 | 229,323,561 |
| 2024-10-14 | 7.5 | 8.25 | 7.47 | 8.12 | +6.01% | 325,323 | 256,926,449 |
| 2024-10-11 | 7.8 | 8.04 | 7.37 | 7.66 | -0.65% | 384,033 | 300,439,562 |
| 2024-10-10 | 7.79 | 8.11 | 7.64 | 7.71 | +0.92% | 303,299 | 238,253,504 |
| 2024-10-09 | 8.65 | 8.79 | 7.63 | 7.64 | -16.68% | 469,040 | 384,323,379 |
| 2024-10-08 | 9.59 | 9.59 | 8.3 | 9.17 | +14.48% | 597,117 | 531,177,059 |
| 2024-09-30 | 7.17 | 8.17 | 6.99 | 8.01 | +15.92% | 506,609 | 383,629,518 |
| 2024-09-27 | 6.59 | 7.03 | 6.55 | 6.91 | +5.98% | 310,946 | 210,552,893 |
| 2024-09-26 | 6.37 | 6.53 | 6.35 | 6.52 | +1.56% | 167,377 | 108,313,046 |
| 2024-09-25 | 6.5 | 6.66 | 6.38 | 6.42 | -1.23% | 262,569 | 171,201,130 |
| 2024-09-24 | 6.4 | 6.5 | 6.29 | 6.5 | +1.09% | 207,571 | 133,095,640 |
| 2024-09-23 | 6.25 | 6.49 | 6.23 | 6.43 | +1.58% | 180,091 | 114,667,863 |
| 2024-09-20 | 6.24 | 6.42 | 6.21 | 6.33 | +1.44% | 177,630 | 112,064,816 |
| 2024-09-19 | 6.1 | 6.29 | 6.08 | 6.24 | +2.8% | 136,955 | 84,877,004 |
| 2024-09-18 | 6.05 | 6.09 | 5.94 | 6.07 | +0.5% | 73,097 | 43,962,469 |
| 2024-09-13 | 6.14 | 6.17 | 6.03 | 6.04 | -1.79% | 78,846 | 47,954,564 |
| 2024-09-12 | 6.11 | 6.23 | 6.11 | 6.15 | +0.16% | 103,498 | 63,995,085 |
| 2024-09-11 | 6.13 | 6.25 | 6.09 | 6.14 | 0% | 109,827 | 67,812,741 |
| 2024-09-10 | 6.22 | 6.22 | 6.01 | 6.14 | 0% | 88,907 | 54,282,365 |
| 2024-09-09 | 6.03 | 6.15 | 5.94 | 6.14 | +1.99% | 88,114 | 53,489,006 |
| 2024-09-06 | 6.1 | 6.14 | 6.01 | 6.02 | -1.63% | 76,200 | 46,172,757 |
| 2024-09-05 | 6.07 | 6.14 | 6.06 | 6.12 | +0.33% | 74,110 | 45,203,381 |
| 2024-09-04 | 6.09 | 6.18 | 6.05 | 6.1 | -0.97% | 102,345 | 62,542,551 |
| 2024-09-03 | 6.05 | 6.23 | 6.02 | 6.16 | +2.5% | 167,226 | 102,740,505 |
| 2024-09-02 | 6.07 | 6.14 | 6 | 6.01 | -2.12% | 101,409 | 61,577,609 |
| 2024-08-30 | 6 | 6.2 | 5.96 | 6.14 | +1.99% | 167,269 | 102,066,501 |
| 2024-08-29 | 5.83 | 6.02 | 5.79 | 6.02 | +2.91% | 113,351 | 67,511,031 |
| 2024-08-28 | 5.82 | 5.97 | 5.75 | 5.85 | -0.51% | 105,069 | 61,566,695 |
| 2024-08-27 | 5.99 | 6.09 | 5.77 | 5.88 | +2.62% | 175,939 | 104,268,095 |
| 2024-08-26 | 5.74 | 5.79 | 5.67 | 5.73 | +0.53% | 64,178 | 36,785,573 |
| 2024-08-23 | 5.75 | 5.81 | 5.63 | 5.7 | -1.72% | 90,521 | 51,674,587 |
| 2024-08-22 | 6.1 | 6.13 | 5.77 | 5.8 | -5.69% | 170,939 | 101,226,690 |
| 2024-08-21 | 5.99 | 6.25 | 5.98 | 6.15 | +1.65% | 176,461 | 107,994,670 |
| 2024-08-20 | 6.2 | 6.68 | 6.02 | 6.05 | +0.33% | 267,191 | 167,697,406 |
| 2024-08-19 | 6 | 6.28 | 5.84 | 6.03 | +1.34% | 165,356 | 99,808,028 |
| 2024-08-16 | 5.78 | 6.02 | 5.78 | 5.95 | +2.94% | 136,815 | 81,073,460 |
| 2024-08-15 | 5.69 | 5.81 | 5.63 | 5.78 | +1.76% | 68,777 | 39,529,373 |
| 2024-08-14 | 5.72 | 5.74 | 5.66 | 5.68 | -0.18% | 42,416 | 24,148,020 |
| 2024-08-13 | 5.64 | 5.69 | 5.59 | 5.69 | +0.89% | 44,109 | 24,906,654 |
| 2024-08-12 | 5.69 | 5.71 | 5.62 | 5.64 | -1.05% | 49,617 | 28,059,803 |
| 2024-08-09 | 5.76 | 5.85 | 5.7 | 5.7 | -1.21% | 61,540 | 35,339,753 |
| 2024-08-08 | 5.85 | 5.86 | 5.68 | 5.77 | -1.7% | 88,624 | 50,973,217 |
| 2024-08-07 | 5.82 | 5.94 | 5.82 | 5.87 | +0.34% | 71,971 | 42,389,298 |
| 2024-08-06 | 5.79 | 5.85 | 5.71 | 5.85 | +2.27% | 75,197 | 43,454,113 |
| 2024-08-05 | 5.91 | 6.02 | 5.72 | 5.72 | -4.19% | 112,101 | 65,824,708 |
| 2024-08-02 | 6.12 | 6.15 | 5.96 | 5.97 | -2.61% | 110,221 | 66,645,443 |
| 2024-08-01 | 6.18 | 6.19 | 6.09 | 6.13 | -0.16% | 131,088 | 80,465,757 |
| 2024-07-31 | 5.9 | 6.15 | 5.88 | 6.14 | +4.07% | 152,889 | 92,597,275 |
| 2024-07-30 | 5.88 | 5.98 | 5.79 | 5.9 | +1.2% | 112,423 | 66,315,760 |
| 2024-07-29 | 5.82 | 5.89 | 5.76 | 5.83 | +0.17% | 74,508 | 43,453,420 |
| 2024-07-26 | 5.66 | 5.83 | 5.66 | 5.82 | +3.01% | 89,701 | 51,683,832 |
| 2024-07-25 | 5.64 | 5.78 | 5.59 | 5.65 | -0.53% | 73,514 | 41,724,136 |
| 2024-07-24 | 5.76 | 5.86 | 5.67 | 5.68 | -2.41% | 98,572 | 56,891,022 |
| 2024-07-23 | 5.91 | 6.02 | 5.81 | 5.82 | -2.18% | 112,165 | 66,593,661 |
| 2024-07-22 | 5.86 | 5.98 | 5.81 | 5.95 | +1.88% | 80,125 | 47,337,727 |
| 2024-07-19 | 5.82 | 5.93 | 5.8 | 5.84 | -0.51% | 84,724 | 49,653,196 |
| 2024-07-18 | 5.85 | 5.93 | 5.7 | 5.87 | -0.51% | 107,637 | 62,419,282 |
| 2024-07-17 | 6.13 | 6.25 | 5.9 | 5.9 | -3.44% | 141,559 | 86,499,890 |
| 2024-07-16 | 6.06 | 6.14 | 6.03 | 6.11 | +1.33% | 85,683 | 52,168,716 |
| 2024-07-15 | 6.16 | 6.16 | 6.03 | 6.03 | -3.67% | 132,541 | 80,635,975 |
| 2024-07-12 | 6.14 | 6.39 | 6.02 | 6.26 | +2.79% | 260,151 | 161,600,890 |
| 2024-07-11 | 5.82 | 6.23 | 5.77 | 6.09 | +6.47% | 190,581 | 114,008,848 |
| 2024-07-10 | 5.86 | 5.93 | 5.71 | 5.72 | -2.89% | 110,309 | 64,111,531 |
| 2024-07-09 | 5.78 | 5.9 | 5.62 | 5.89 | +2.43% | 123,277 | 71,211,631 |
| 2024-07-08 | 6.01 | 6.01 | 5.72 | 5.75 | -5.12% | 120,945 | 70,629,073 |
| 2024-07-05 | 6.06 | 6.07 | 5.7 | 6.06 | -0.82% | 148,185 | 87,990,029 |
| 2024-07-04 | 6.1 | 6.35 | 6.06 | 6.11 | +0.66% | 190,852 | 117,914,636 |
| 2024-07-03 | 6.17 | 6.2 | 6.01 | 6.07 | -3.65% | 173,907 | 105,542,988 |
| 2024-07-02 | 6.19 | 6.43 | 6.14 | 6.3 | +5.18% | 302,758 | 189,559,059 |
| 2024-07-01 | 6.04 | 6.14 | 5.86 | 5.99 | -2.28% | 211,723 | 126,319,524 |
| 2024-06-28 | 6.03 | 6.49 | 6.03 | 6.13 | -2.08% | 331,098 | 207,704,161 |
| 2024-06-27 | 6.5 | 7.14 | 6.2 | 6.26 | +5.21% | 461,037 | 308,878,181 |
| 2024-06-26 | 5.65 | 5.96 | 5.55 | 5.95 | +4.57% | 101,187 | 58,492,715 |
| 2024-06-25 | 5.7 | 5.82 | 5.63 | 5.69 | +0.89% | 96,255 | 55,173,166 |
| 2024-06-24 | 5.71 | 5.89 | 5.62 | 5.64 | -5.53% | 125,676 | 71,995,374 |
| 2024-06-21 | 5.98 | 6.17 | 5.88 | 5.97 | -1.97% | 118,378 | 71,364,699 |
| 2024-06-20 | 6.17 | 6.45 | 6.09 | 6.09 | -1.14% | 222,613 | 139,520,826 |
| 2024-06-19 | 6.26 | 6.31 | 6.14 | 6.16 | -0.96% | 80,739 | 50,109,929 |
| 2024-06-18 | 5.98 | 6.24 | 5.92 | 6.22 | +4.54% | 121,052 | 74,491,376 |
| 2024-06-17 | 5.98 | 6.03 | 5.92 | 5.95 | -1% | 56,776 | 33,882,700 |
| 2024-06-14 | 6.02 | 6.07 | 5.95 | 6.01 | -0.5% | 63,694 | 38,223,833 |
| 2024-06-13 | 6.07 | 6.14 | 6.02 | 6.04 | -0.49% | 85,647 | 52,017,140 |
| 2024-06-12 | 5.91 | 6.11 | 5.88 | 6.07 | +2.36% | 86,319 | 52,173,201 |
| 2024-06-11 | 5.94 | 6 | 5.72 | 5.93 | 0% | 78,742 | 46,049,296 |
| 2024-06-07 | 5.81 | 5.98 | 5.8 | 5.93 | +2.95% | 109,869 | 64,858,892 |
| 2024-06-06 | 6.1 | 6.17 | 5.67 | 5.76 | -5.42% | 181,479 | 105,839,740 |
| 2024-06-05 | 6.27 | 6.28 | 6.08 | 6.09 | -2.72% | 97,861 | 60,248,463 |
| 2024-06-04 | 6.38 | 6.43 | 6.12 | 6.26 | -3.25% | 128,001 | 79,754,673 |
| 2024-06-03 | 6.78 | 6.82 | 6.35 | 6.47 | -3.43% | 138,530 | 90,620,347 |
| 2024-05-31 | 6.5 | 6.76 | 6.43 | 6.7 | +2.92% | 140,068 | 93,453,519 |
| 2024-05-30 | 6.5 | 6.58 | 6.39 | 6.51 | 0% | 81,994 | 53,186,792 |
| 2024-05-29 | 6.5 | 6.64 | 6.46 | 6.51 | -0.46% | 88,020 | 57,651,645 |
| 2024-05-28 | 6.5 | 6.66 | 6.43 | 6.54 | +0.62% | 106,024 | 69,602,733 |
| 2024-05-27 | 6.44 | 6.58 | 6.32 | 6.5 | -0.46% | 124,773 | 79,964,592 |
| 2024-05-24 | 6.68 | 6.74 | 6.52 | 6.53 | -2.25% | 113,342 | 74,798,575 |
| 2024-05-23 | 6.83 | 6.86 | 6.66 | 6.68 | -2.05% | 106,206 | 71,437,829 |
| 2024-05-22 | 6.67 | 6.83 | 6.61 | 6.82 | +2.1% | 110,887 | 74,911,454 |
| 2024-05-21 | 6.73 | 6.79 | 6.58 | 6.68 | -1.91% | 122,445 | 81,387,611 |
| 2024-05-20 | 6.97 | 7.02 | 6.76 | 6.81 | -2.16% | 151,442 | 103,779,523 |
| 2024-05-17 | 6.84 | 7.09 | 6.75 | 6.96 | -0.43% | 210,723 | 145,999,743 |
| 2024-05-16 | 6.65 | 7.47 | 6.65 | 6.99 | +4.95% | 325,001 | 229,257,747 |
| 2024-05-15 | 6.73 | 6.85 | 6.62 | 6.66 | -1.19% | 107,354 | 72,013,341 |
| 2024-05-14 | 6.65 | 6.84 | 6.62 | 6.74 | +0.9% | 120,029 | 80,592,169 |
| 2024-05-13 | 7.01 | 7.05 | 6.65 | 6.68 | -5.52% | 175,394 | 118,451,669 |
| 2024-05-10 | 7.42 | 7.44 | 7.02 | 7.07 | -3.94% | 158,102 | 112,672,364 |
| 2024-05-09 | 7.24 | 7.44 | 7.24 | 7.36 | +1.66% | 116,095 | 85,502,892 |
| 2024-05-08 | 7.45 | 7.46 | 7.22 | 7.24 | -3.6% | 160,920 | 117,624,900 |
| 2024-05-07 | 7.47 | 7.58 | 7.42 | 7.51 | +0.94% | 184,287 | 138,256,738 |
| 2024-05-06 | 7.37 | 7.59 | 7.3 | 7.44 | +2.9% | 191,619 | 142,318,437 |
| 2024-04-30 | 7.5 | 7.57 | 7.18 | 7.23 | -3.73% | 212,866 | 155,828,538 |
| 2024-04-29 | 7.26 | 7.56 | 7.22 | 7.51 | +3.87% | 224,598 | 167,666,040 |
| 2024-04-26 | 6.95 | 7.31 | 6.94 | 7.23 | +2.99% | 210,742 | 151,347,843 |
| 2024-04-25 | 7 | 7.18 | 6.98 | 7.02 | -0.99% | 173,402 | 122,491,144 |
| 2024-04-24 | 6.79 | 7.16 | 6.78 | 7.09 | +3.81% | 200,444 | 140,851,939 |
| 2024-04-23 | 6.7 | 6.97 | 6.69 | 6.83 | +3.02% | 170,181 | 115,766,563 |
| 2024-04-22 | 6.62 | 6.9 | 6.58 | 6.63 | -4.6% | 182,371 | 121,649,726 |
| 2024-04-19 | 7.05 | 7.11 | 6.89 | 6.95 | -2.25% | 174,412 | 121,607,525 |
| 2024-04-18 | 7.1 | 7.33 | 6.92 | 7.11 | -0.56% | 222,516 | 158,555,539 |
| 2024-04-17 | 6.7 | 7.19 | 6.7 | 7.15 | +10.17% | 288,759 | 203,577,356 |
| 2024-04-16 | 7.4 | 7.5 | 6.49 | 6.49 | -13.24% | 340,696 | 230,257,265 |
| 2024-04-15 | 7.87 | 7.99 | 7.22 | 7.48 | -5.67% | 290,324 | 220,057,398 |
| 2024-04-12 | 8.37 | 8.52 | 7.87 | 7.93 | -6.15% | 265,140 | 216,443,257 |
| 2024-04-11 | 8.2 | 8.7 | 8.15 | 8.45 | +0.84% | 308,694 | 259,512,150 |
| 2024-04-10 | 8.08 | 8.38 | 7.86 | 8.38 | +3.71% | 323,897 | 264,832,776 |
| 2024-04-09 | 7.96 | 8.13 | 7.96 | 8.08 | +1.25% | 158,890 | 127,595,749 |
| 2024-04-08 | 8.16 | 8.24 | 7.92 | 7.98 | -2.21% | 204,757 | 165,733,901 |
| 2024-04-03 | 8.7 | 8.74 | 8.15 | 8.16 | -6.21% | 337,211 | 281,432,943 |
| 2024-04-02 | 9.08 | 9.08 | 8.69 | 8.7 | -4.92% | 310,908 | 274,637,541 |
| 2024-04-01 | 8.75 | 9.18 | 8.7 | 9.15 | +4.45% | 401,242 | 359,123,602 |
| 2024-03-29 | 8.65 | 8.97 | 8.47 | 8.76 | +0.57% | 363,332 | 317,150,078 |
| 2024-03-28 | 8.38 | 8.85 | 8.32 | 8.71 | +3.94% | 360,158 | 312,734,415 |
| 2024-03-27 | 8.89 | 9.03 | 8.38 | 8.38 | -5.63% | 381,274 | 327,047,109 |
| 2024-03-26 | 9.04 | 9.2 | 8.64 | 8.88 | -2.52% | 415,176 | 367,679,584 |
| 2024-03-25 | 9.4 | 9.71 | 9.06 | 9.11 | -3.8% | 385,158 | 363,411,041 |
| 2024-03-22 | 10.52 | 10.58 | 9.42 | 9.47 | -11.5% | 661,635 | 655,368,560 |
| 2024-03-21 | 10.28 | 10.88 | 10.05 | 10.7 | +3.88% | 605,768 | 639,057,105 |
| 2024-03-20 | 10.4 | 10.5 | 9.96 | 10.3 | -2.18% | 492,170 | 501,614,039 |
| 2024-03-19 | 10.72 | 10.98 | 10.41 | 10.53 | -5.22% | 600,484 | 638,067,093 |
| 2024-03-18 | 10.03 | 11.22 | 10.03 | 11.11 | +8.81% | 743,192 | 798,771,603 |
| 2024-03-15 | 9.52 | 10.98 | 9.52 | 10.21 | +5.15% | 892,672 | 924,651,153 |
| 2024-03-14 | 9.42 | 10.17 | 9.37 | 9.71 | +2.97% | 681,345 | 667,007,748 |
| 2024-03-13 | 9.4 | 9.78 | 9.28 | 9.43 | -2.08% | 557,498 | 528,680,720 |
| 2024-03-12 | 9.21 | 10.37 | 9.16 | 9.63 | +3.22% | 861,839 | 842,185,758 |
| 2024-03-11 | 9.49 | 9.77 | 9.17 | 9.33 | -3.91% | 633,494 | 593,022,604 |
| 2024-03-08 | 9.49 | 9.92 | 8.96 | 9.71 | +2.32% | 904,997 | 852,611,607 |
| 2024-03-07 | 9.52 | 10.49 | 9.29 | 9.49 | +7.6% | 1,362,562 | 1,325,722,300 |
| 2024-03-06 | 7.31 | 8.82 | 7.3 | 8.82 | +20% | 866,500 | 700,986,791 |
| 2024-03-05 | 7.5 | 7.51 | 7.26 | 7.35 | -3.8% | 347,675 | 256,495,432 |
| 2024-03-04 | 7.7 | 7.72 | 7.32 | 7.64 | -1.93% | 400,502 | 301,633,354 |
| 2024-03-01 | 7.83 | 7.98 | 7.57 | 7.79 | +0.26% | 444,794 | 346,513,690 |
| 2024-02-29 | 7.3 | 7.83 | 7.3 | 7.77 | +4.16% | 499,474 | 380,142,446 |
| 2024-02-28 | 7.68 | 8.63 | 7.33 | 7.46 | -4.36% | 781,426 | 623,454,236 |
| 2024-02-27 | 7.6 | 7.92 | 7.4 | 7.8 | 0% | 696,768 | 530,574,553 |
| 2024-02-26 | 8.09 | 9 | 7.72 | 7.8 | +0.13% | 949,299 | 779,045,544 |
| 2024-02-23 | 7.51 | 8.13 | 7.35 | 7.79 | +3.04% | 754,136 | 575,033,154 |
| 2024-02-22 | 7.2 | 7.77 | 7.18 | 7.56 | +5% | 739,225 | 550,743,973 |
| 2024-02-21 | 7.18 | 7.8 | 7.06 | 7.2 | -3.74% | 776,397 | 579,095,577 |
| 2024-02-20 | 6.93 | 7.76 | 6.85 | 7.48 | +4.32% | 824,724 | 606,286,493 |
| 2024-02-19 | 6.56 | 7.5 | 6.38 | 7.17 | +10.82% | 773,784 | 541,110,092 |
| 2024-02-08 | 5.41 | 6.85 | 4.95 | 6.47 | +5.55% | 802,504 | 475,728,094 |
| 2024-02-07 | 7.17 | 7.3 | 6.06 | 6.13 | -11.03% | 949,919 | 642,067,038 |
| 2024-02-06 | 5.73 | 6.89 | 5.62 | 6.89 | +20.03% | 893,441 | 554,461,685 |
| 2024-02-05 | 4.96 | 5.74 | 4.95 | 5.74 | +20.08% | 499,787 | 281,273,942 |
| 2024-02-02 | 5.12 | 5.24 | 4.61 | 4.78 | -6.09% | 130,006 | 63,819,814 |
| 2024-02-01 | 5.08 | 5.23 | 4.93 | 5.09 | -1.74% | 113,887 | 57,578,754 |
| 2024-01-31 | 5.64 | 5.64 | 5.15 | 5.18 | -9.91% | 172,671 | 91,861,201 |
| 2024-01-30 | 5.96 | 6.04 | 5.72 | 5.75 | -3.52% | 80,632 | 47,341,213 |
| 2024-01-29 | 6.23 | 6.3 | 5.96 | 5.96 | -3.87% | 83,464 | 50,770,814 |
| 2024-01-26 | 6.2 | 6.35 | 6.13 | 6.2 | +0.65% | 98,765 | 61,529,416 |
| 2024-01-25 | 5.97 | 6.18 | 5.88 | 6.16 | +3.01% | 103,194 | 62,669,122 |
| 2024-01-24 | 5.84 | 5.99 | 5.66 | 5.98 | +2.93% | 88,369 | 51,735,552 |
| 2024-01-23 | 5.84 | 5.93 | 5.7 | 5.81 | -0.68% | 84,959 | 49,290,888 |
| 2024-01-22 | 6.2 | 6.23 | 5.79 | 5.85 | -5.8% | 93,054 | 55,963,030 |
| 2024-01-19 | 6.43 | 6.43 | 6.21 | 6.21 | -3.57% | 73,577 | 46,399,521 |
| 2024-01-18 | 6.35 | 6.45 | 6.16 | 6.44 | +1.1% | 104,757 | 65,909,870 |
| 2024-01-17 | 6.58 | 6.59 | 6.36 | 6.37 | -3.04% | 76,508 | 49,368,371 |
| 2024-01-16 | 6.64 | 6.7 | 6.43 | 6.57 | -1.05% | 99,374 | 64,905,198 |
| 2024-01-15 | 6.76 | 6.78 | 6.56 | 6.64 | -2.5% | 93,163 | 62,019,327 |
| 2024-01-12 | 6.94 | 7 | 6.77 | 6.81 | -2.71% | 106,481 | 73,091,540 |
| 2024-01-11 | 6.78 | 7.02 | 6.73 | 7 | +2.49% | 105,762 | 73,267,163 |
| 2024-01-10 | 7.08 | 7.1 | 6.83 | 6.83 | -4.07% | 137,982 | 95,688,023 |
| 2024-01-09 | 6.8 | 7.25 | 6.8 | 7.12 | +4.4% | 229,460 | 162,754,202 |
| 2024-01-08 | 6.89 | 6.94 | 6.8 | 6.82 | -1.3% | 76,647 | 52,468,251 |
| 2024-01-05 | 7.04 | 7.18 | 6.86 | 6.91 | -1.71% | 117,500 | 82,297,817 |
| 2024-01-04 | 7.1 | 7.11 | 6.98 | 7.03 | -1.13% | 84,819 | 59,706,655 |
| 2024-01-03 | 7.14 | 7.21 | 7 | 7.11 | -0.56% | 129,456 | 91,677,980 |
| 2024-01-02 | 7.15 | 7.29 | 7.09 | 7.15 | -0.42% | 135,102 | 97,306,464 |
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：