股票概览
7.06
-0.84%
-0.06
7.07
开盘价
7.11
最高价
6.95
最低价
32,546
成交量
数据更新至: 2025-03-25
技术指标
7.40
MA5 (5日均线)
7.62
MA10 (10日均线)
7.80
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 | 7.07 | 7.11 | 6.95 | 7.06 | -0.84% | 32,546 | 22,886,525 |
| 2025-03-24 | 7.5 | 7.5 | 6.88 | 7.12 | -5.07% | 113,350 | 80,735,356 |
| 2025-03-21 | 7.59 | 7.64 | 7.48 | 7.5 | -2.22% | 80,830 | 61,003,959 |
| 2025-03-20 | 7.66 | 7.76 | 7.61 | 7.67 | +0.13% | 70,389 | 54,208,988 |
| 2025-03-19 | 7.76 | 7.76 | 7.57 | 7.66 | -1.16% | 70,945 | 54,182,112 |
| 2025-03-18 | 7.69 | 7.76 | 7.66 | 7.75 | +0.78% | 67,809 | 52,300,258 |
| 2025-03-17 | 7.86 | 7.86 | 7.66 | 7.69 | -1.66% | 104,946 | 81,048,945 |
| 2025-03-14 | 7.78 | 7.83 | 7.62 | 7.82 | +0.39% | 136,954 | 105,666,661 |
| 2025-03-13 | 8.08 | 8.15 | 7.7 | 7.79 | -4.77% | 147,723 | 116,241,869 |
| 2025-03-12 | 7.79 | 8.3 | 7.78 | 8.18 | +5.01% | 192,309 | 155,895,781 |
| 2025-03-11 | 7.68 | 7.86 | 7.63 | 7.79 | -0.26% | 79,387 | 61,476,348 |
| 2025-03-10 | 8.04 | 8.1 | 7.78 | 7.81 | -2.86% | 120,204 | 94,666,137 |
| 2025-03-07 | 8.1 | 8.33 | 8.01 | 8.04 | -1.59% | 125,971 | 102,639,346 |
| 2025-03-06 | 8.12 | 8.23 | 7.99 | 8.17 | +1.49% | 115,819 | 94,084,364 |
| 2025-03-05 | 7.85 | 8.1 | 7.75 | 8.05 | +2.55% | 99,768 | 79,241,924 |
| 2025-03-04 | 7.66 | 7.88 | 7.65 | 7.85 | +0.9% | 59,306 | 46,272,236 |
| 2025-03-03 | 7.7 | 7.89 | 7.63 | 7.78 | +0.78% | 78,131 | 60,877,680 |
| 2025-02-28 | 8.2 | 8.2 | 7.71 | 7.72 | -6.54% | 131,008 | 103,818,483 |
| 2025-02-27 | 8.3 | 8.39 | 8.07 | 8.26 | -0.24% | 124,827 | 102,893,433 |
| 2025-02-26 | 8.23 | 8.4 | 8.19 | 8.28 | +0.12% | 122,997 | 101,845,565 |
| 2025-02-25 | 8.19 | 8.46 | 8.05 | 8.27 | -0.24% | 150,635 | 124,147,735 |
| 2025-02-24 | 8.41 | 8.49 | 8.22 | 8.29 | -3.04% | 154,291 | 128,081,883 |
| 2025-02-21 | 8.32 | 8.57 | 8.16 | 8.55 | +0.23% | 257,637 | 215,284,462 |
| 2025-02-20 | 8.65 | 8.76 | 8.48 | 8.53 | -0.81% | 252,319 | 216,943,556 |
| 2025-02-19 | 8.24 | 8.64 | 8.2 | 8.6 | +5.01% | 221,142 | 187,327,480 |
| 2025-02-18 | 8.68 | 8.73 | 8.1 | 8.19 | -7.67% | 265,237 | 223,790,723 |
| 2025-02-17 | 8.37 | 9.08 | 8.32 | 8.87 | +4.85% | 457,108 | 400,897,668 |
| 2025-02-14 | 8.22 | 8.53 | 8.03 | 8.46 | +0.95% | 299,383 | 247,163,659 |
| 2025-02-13 | 8.18 | 8.78 | 7.95 | 8.38 | +1.95% | 363,593 | 300,617,219 |
| 2025-02-12 | 8.46 | 8.55 | 8.18 | 8.22 | +1.36% | 331,549 | 275,779,483 |
| 2025-02-11 | 8.06 | 8.2 | 7.85 | 8.11 | +0.62% | 257,386 | 207,527,614 |
| 2025-02-10 | 7.89 | 8.07 | 7.81 | 8.06 | -0.62% | 269,359 | 215,066,797 |
| 2025-02-07 | 8.1 | 8.33 | 7.95 | 8.11 | +0.75% | 281,073 | 227,699,805 |
| 2025-02-06 | 7.69 | 8.05 | 7.62 | 8.05 | +3.07% | 198,067 | 156,553,795 |
| 2025-02-05 | 7.5 | 7.87 | 7.27 | 7.81 | +3.17% | 202,841 | 154,180,061 |
| 2025-01-27 | 7.51 | 7.73 | 7.4 | 7.57 | +1.61% | 163,198 | 123,796,512 |
| 2025-01-24 | 7.3 | 7.5 | 7.25 | 7.45 | +0.95% | 151,624 | 111,983,881 |
| 2025-01-23 | 7.71 | 8.06 | 7.31 | 7.38 | -1.86% | 188,640 | 144,309,648 |
| 2025-01-22 | 7.82 | 7.82 | 7.47 | 7.52 | -7.39% | 248,689 | 189,300,265 |
| 2025-01-21 | 8.05 | 8.26 | 7.81 | 8.12 | +0.25% | 262,691 | 210,278,409 |
| 2025-01-20 | 8.16 | 8.21 | 7.91 | 8.1 | +0.62% | 246,051 | 198,296,488 |
| 2025-01-17 | 8.39 | 8.6 | 8.03 | 8.05 | -5.41% | 423,401 | 349,724,954 |
| 2025-01-16 | 8.97 | 9.33 | 8.41 | 8.51 | -4.38% | 615,959 | 544,394,712 |
| 2025-01-15 | 7.63 | 8.9 | 7.63 | 8.9 | +19.95% | 385,955 | 326,167,698 |
| 2025-01-14 | 7.08 | 7.43 | 7.03 | 7.42 | +6% | 134,168 | 97,443,300 |
| 2025-01-13 | 7.02 | 7.13 | 6.73 | 7 | -3.18% | 134,810 | 93,608,954 |
| 2025-01-10 | 7.89 | 7.89 | 7.21 | 7.23 | -10.52% | 240,555 | 181,884,899 |
| 2025-01-09 | 7.55 | 8.2 | 7.55 | 8.08 | +1.89% | 318,429 | 250,837,270 |
| 2025-01-08 | 7.68 | 8.7 | 7.59 | 7.93 | +5.31% | 414,541 | 332,744,861 |
| 2025-01-07 | 7.36 | 7.66 | 7.1 | 7.53 | +1.62% | 211,957 | 156,630,411 |
| 2025-01-06 | 7 | 7.7 | 6.6 | 7.41 | +6.01% | 250,355 | 179,337,701 |
| 2025-01-03 | 6.61 | 7.21 | 6.61 | 6.99 | +6.07% | 218,475 | 151,369,785 |
| 2025-01-02 | 6.51 | 6.87 | 6.42 | 6.59 | +0.46% | 99,008 | 65,990,836 |
| 2024-12-31 | 6.86 | 6.98 | 6.55 | 6.56 | -3.81% | 93,037 | 62,373,252 |
| 2024-12-30 | 7.04 | 7.18 | 6.74 | 6.82 | -2.85% | 112,217 | 77,028,805 |
| 2024-12-27 | 6.94 | 7.18 | 6.8 | 7.02 | +1.89% | 103,780 | 73,155,262 |
| 2024-12-26 | 6.7 | 7.04 | 6.63 | 6.89 | +3.14% | 97,154 | 67,013,262 |
| 2024-12-25 | 6.92 | 6.97 | 6.5 | 6.68 | -3.61% | 118,353 | 78,490,121 |
| 2024-12-24 | 7.15 | 7.21 | 6.66 | 6.93 | -2.53% | 165,702 | 113,996,330 |
| 2024-12-23 | 7.78 | 7.92 | 7.09 | 7.11 | -9.89% | 209,262 | 153,739,622 |
| 2024-12-20 | 7.56 | 7.99 | 7.46 | 7.89 | +4.78% | 175,369 | 137,343,882 |
| 2024-12-19 | 7.74 | 7.89 | 7.45 | 7.53 | -3.21% | 172,720 | 131,054,667 |
| 2024-12-18 | 7.79 | 8.03 | 7.45 | 7.78 | -0.26% | 197,810 | 153,125,177 |
| 2024-12-17 | 8.62 | 8.7 | 7.77 | 7.8 | -12.06% | 315,794 | 255,742,758 |
| 2024-12-16 | 9.01 | 9.89 | 8.8 | 8.87 | -1.33% | 481,509 | 448,390,681 |
| 2024-12-13 | 8.55 | 9.14 | 8.3 | 8.99 | +3.1% | 450,708 | 400,370,875 |
| 2024-12-12 | 8.2 | 9.15 | 8.05 | 8.72 | +6.6% | 367,883 | 314,576,226 |
| 2024-12-11 | 7.92 | 8.25 | 7.88 | 8.18 | +2.89% | 174,545 | 141,285,119 |
| 2024-12-10 | 8.08 | 8.12 | 7.88 | 7.95 | +1.79% | 140,010 | 111,938,715 |
| 2024-12-09 | 7.82 | 7.95 | 7.68 | 7.81 | -1.14% | 102,076 | 79,751,687 |
| 2024-12-06 | 8 | 8.15 | 7.72 | 7.9 | +0.77% | 136,525 | 107,857,655 |
| 2024-12-05 | 7.55 | 7.84 | 7.51 | 7.84 | +3.29% | 106,340 | 82,104,845 |
| 2024-12-04 | 7.79 | 7.81 | 7.54 | 7.59 | -1.81% | 109,869 | 84,350,417 |
| 2024-12-03 | 7.67 | 7.78 | 7.52 | 7.73 | +1.84% | 118,146 | 90,714,604 |
| 2024-12-02 | 7.33 | 7.59 | 7.33 | 7.59 | +3.41% | 138,759 | 104,055,645 |
| 2024-11-29 | 7.5 | 7.6 | 7.03 | 7.34 | -3.67% | 228,252 | 165,718,369 |
| 2024-11-28 | 7.69 | 7.84 | 7.6 | 7.62 | -0.91% | 81,713 | 63,134,411 |
| 2024-11-27 | 7.55 | 7.71 | 7.28 | 7.69 | +1.59% | 66,064 | 49,491,845 |
| 2024-11-26 | 7.79 | 7.87 | 7.57 | 7.57 | -2.82% | 59,422 | 45,639,515 |
| 2024-11-25 | 7.56 | 7.79 | 7.32 | 7.79 | +3.73% | 90,102 | 68,634,210 |
| 2024-11-22 | 8.16 | 8.17 | 7.5 | 7.51 | -7.97% | 118,670 | 93,009,186 |
| 2024-11-21 | 7.98 | 8.35 | 7.92 | 8.16 | +2.26% | 143,663 | 117,258,760 |
| 2024-11-20 | 7.7 | 8.03 | 7.7 | 7.98 | +3.37% | 91,143 | 72,128,584 |
| 2024-11-19 | 7.42 | 7.73 | 7.32 | 7.72 | +4.04% | 88,161 | 66,159,300 |
| 2024-11-18 | 7.95 | 8.05 | 7.34 | 7.42 | -6.08% | 106,040 | 80,380,524 |
| 2024-11-15 | 8 | 8.35 | 7.9 | 7.9 | -3.3% | 88,891 | 72,341,775 |
| 2024-11-14 | 8.6 | 8.62 | 8.14 | 8.17 | -4.67% | 94,124 | 78,593,169 |
| 2024-11-13 | 8.62 | 8.7 | 8.3 | 8.57 | -1.49% | 114,516 | 97,049,861 |
| 2024-11-12 | 8.9 | 9.1 | 8.65 | 8.7 | -2.25% | 158,123 | 138,687,717 |
| 2024-11-11 | 8.4 | 8.95 | 8.38 | 8.9 | +4.58% | 193,768 | 168,958,458 |
| 2024-11-08 | 8.63 | 8.78 | 8.48 | 8.51 | -1.16% | 175,162 | 151,023,957 |
| 2024-11-07 | 8.32 | 8.65 | 8.25 | 8.61 | +2.38% | 164,158 | 139,917,780 |
| 2024-11-06 | 8.54 | 8.75 | 8.31 | 8.41 | -1.41% | 191,771 | 163,131,843 |
| 2024-11-05 | 8.3 | 8.64 | 8.18 | 8.53 | +4.15% | 193,910 | 163,038,114 |
| 2024-11-04 | 7.89 | 8.24 | 7.89 | 8.19 | +1.99% | 139,676 | 113,280,542 |
| 2024-11-01 | 8.65 | 8.69 | 8 | 8.03 | -8.75% | 268,864 | 221,949,914 |
| 2024-10-31 | 8.69 | 8.94 | 8.55 | 8.8 | -0.45% | 315,708 | 275,921,327 |
| 2024-10-30 | 9.2 | 9.3 | 8.68 | 8.84 | -7.72% | 390,889 | 346,858,405 |
| 2024-10-29 | 9.24 | 10.26 | 9.24 | 9.58 | +1.27% | 563,766 | 550,497,286 |
| 2024-10-28 | 9.05 | 10.15 | 8.89 | 9.46 | +7.5% | 748,319 | 712,587,495 |
| 2024-10-25 | 7.35 | 8.8 | 7.33 | 8.8 | +20.05% | 448,149 | 370,647,949 |
| 2024-10-24 | 7.5 | 7.54 | 7.32 | 7.33 | -5.78% | 202,324 | 149,677,173 |
| 2024-10-23 | 7.4 | 8.44 | 7.15 | 7.78 | +1.97% | 427,202 | 327,558,948 |
| 2024-10-22 | 6.88 | 7.68 | 6.82 | 7.63 | +10.58% | 302,605 | 219,067,977 |
| 2024-10-21 | 6.93 | 7.06 | 6.84 | 6.9 | +2.07% | 139,387 | 96,727,569 |
| 2024-10-18 | 6.53 | 6.95 | 6.52 | 6.76 | +1.81% | 140,065 | 93,569,367 |
| 2024-10-17 | 6.79 | 6.9 | 6.6 | 6.64 | -4.05% | 163,671 | 110,129,196 |
| 2024-10-16 | 6.9 | 7.07 | 6.83 | 6.92 | -0.72% | 93,168 | 64,626,462 |
| 2024-10-15 | 6.9 | 7.21 | 6.85 | 6.97 | 0% | 121,400 | 85,515,307 |
| 2024-10-14 | 6.7 | 7.03 | 6.61 | 6.97 | +3.57% | 112,064 | 76,698,101 |
| 2024-10-11 | 7.22 | 7.24 | 6.62 | 6.73 | -7.3% | 134,229 | 92,298,272 |
| 2024-10-10 | 7.25 | 7.63 | 7.06 | 7.26 | +0.14% | 143,077 | 105,250,341 |
| 2024-10-09 | 8 | 8.03 | 7.2 | 7.25 | -14.4% | 252,262 | 192,685,180 |
| 2024-10-08 | 8.52 | 8.56 | 7.5 | 8.47 | +17.97% | 374,590 | 301,878,900 |
| 2024-09-30 | 6.5 | 7.39 | 6.35 | 7.18 | +13.43% | 355,069 | 243,106,864 |
| 2024-09-27 | 6.09 | 6.46 | 5.96 | 6.33 | +4.11% | 273,548 | 169,332,941 |
| 2024-09-26 | 5.75 | 6.15 | 5.75 | 6.08 | +5.01% | 242,066 | 145,074,187 |
| 2024-09-25 | 5.65 | 6.1 | 5.56 | 5.79 | +4.7% | 213,771 | 124,365,924 |
| 2024-09-24 | 5.29 | 5.53 | 5.29 | 5.53 | +4.73% | 109,352 | 59,641,286 |
| 2024-09-23 | 5.29 | 5.37 | 5.26 | 5.28 | -1.12% | 59,388 | 31,501,347 |
| 2024-09-20 | 5.4 | 5.45 | 5.32 | 5.34 | -1.11% | 52,921 | 28,370,542 |
| 2024-09-19 | 5.3 | 5.41 | 5.18 | 5.4 | +3.25% | 68,569 | 36,632,973 |
| 2024-09-18 | 5.38 | 5.4 | 5.13 | 5.23 | -2.79% | 76,939 | 40,161,532 |
| 2024-09-13 | 5.56 | 5.66 | 5.36 | 5.38 | -3.24% | 102,047 | 55,590,837 |
| 2024-09-12 | 5.67 | 5.78 | 5.56 | 5.56 | -1.42% | 100,227 | 56,691,219 |
| 2024-09-11 | 5.51 | 5.73 | 5.41 | 5.64 | +2.55% | 160,602 | 89,716,490 |
| 2024-09-10 | 5.5 | 5.54 | 5.4 | 5.5 | +0.92% | 79,020 | 43,288,826 |
| 2024-09-09 | 5.33 | 5.5 | 5.25 | 5.45 | +1.87% | 107,930 | 58,596,895 |
| 2024-09-06 | 5.6 | 5.62 | 5.34 | 5.35 | -3.6% | 113,618 | 61,474,007 |
| 2024-09-05 | 5.56 | 5.63 | 5.45 | 5.55 | +0.18% | 113,109 | 62,854,533 |
| 2024-09-04 | 5.7 | 5.73 | 5.48 | 5.54 | -3.65% | 139,604 | 77,765,016 |
| 2024-09-03 | 5.84 | 5.87 | 5.69 | 5.75 | -0.86% | 122,384 | 70,640,268 |
| 2024-09-02 | 5.95 | 6.04 | 5.79 | 5.8 | -3.81% | 188,308 | 110,931,043 |
| 2024-08-30 | 5.99 | 6.12 | 5.92 | 6.03 | +0.5% | 324,134 | 195,484,926 |
| 2024-08-29 | 5.55 | 6.36 | 5.44 | 6 | +6.95% | 325,249 | 194,091,090 |
| 2024-08-28 | 5.86 | 5.87 | 5.56 | 5.61 | -4.59% | 210,709 | 119,199,785 |
| 2024-08-27 | 5.69 | 5.9 | 5.53 | 5.88 | +1.91% | 304,545 | 174,315,218 |
| 2024-08-26 | 5.34 | 5.99 | 5.25 | 5.77 | +8.87% | 337,841 | 190,968,452 |
| 2024-08-23 | 5.24 | 5.42 | 5.08 | 5.3 | +0.95% | 204,936 | 106,902,003 |
| 2024-08-22 | 5.35 | 5.64 | 5.23 | 5.25 | -4.72% | 257,577 | 138,866,778 |
| 2024-08-21 | 5.55 | 6 | 5.46 | 5.51 | -3.33% | 332,534 | 188,988,006 |
| 2024-08-20 | 5.49 | 5.96 | 5.35 | 5.7 | +3.07% | 446,488 | 254,580,146 |
| 2024-08-19 | 6.25 | 6.33 | 5.46 | 5.53 | -15.31% | 555,791 | 319,284,569 |
| 2024-08-16 | 6.91 | 7.4 | 6.17 | 6.53 | +5.83% | 764,122 | 537,868,129 |
| 2024-08-15 | 5.06 | 6.17 | 5.01 | 6.17 | +20.04% | 421,472 | 237,928,097 |
| 2024-08-14 | 5.01 | 5.18 | 4.89 | 5.14 | +0.39% | 216,306 | 108,727,669 |
| 2024-08-13 | 4.82 | 5.3 | 4.76 | 5.12 | +2.4% | 253,780 | 127,482,268 |
| 2024-08-12 | 4.83 | 5.02 | 4.7 | 5 | +2.88% | 211,087 | 103,212,032 |
| 2024-08-09 | 5.2 | 5.31 | 4.83 | 4.86 | -8.3% | 288,128 | 143,682,959 |
| 2024-08-08 | 5.25 | 5.54 | 5.13 | 5.3 | -7.5% | 376,109 | 199,586,258 |
| 2024-08-07 | 5.95 | 6.31 | 5.45 | 5.73 | +7.3% | 554,384 | 323,869,897 |
| 2024-08-06 | 4.51 | 5.34 | 4.51 | 5.34 | +20% | 128,080 | 66,946,851 |
| 2024-08-05 | 4.66 | 4.68 | 4.43 | 4.45 | -4.3% | 69,346 | 31,571,614 |
| 2024-08-02 | 4.73 | 4.83 | 4.64 | 4.65 | -2.52% | 59,147 | 27,971,680 |
| 2024-08-01 | 4.68 | 4.82 | 4.67 | 4.77 | +2.14% | 66,998 | 31,871,572 |
| 2024-07-31 | 4.54 | 4.68 | 4.48 | 4.67 | +3.55% | 63,443 | 29,156,686 |
| 2024-07-30 | 4.44 | 4.55 | 4.41 | 4.51 | +1.81% | 59,800 | 26,897,421 |
| 2024-07-29 | 4.49 | 4.49 | 4.35 | 4.43 | 0% | 53,006 | 23,480,649 |
| 2024-07-26 | 4.32 | 4.45 | 4.32 | 4.43 | +3.02% | 50,685 | 22,260,888 |
| 2024-07-25 | 4.27 | 4.37 | 4.15 | 4.3 | +0.47% | 55,000 | 23,361,948 |
| 2024-07-24 | 4.35 | 4.43 | 4.25 | 4.28 | -1.61% | 55,269 | 23,872,212 |
| 2024-07-23 | 4.45 | 4.51 | 4.34 | 4.35 | -2.03% | 80,819 | 35,855,252 |
| 2024-07-22 | 4.29 | 4.46 | 4.24 | 4.44 | +3.74% | 65,697 | 28,814,539 |
| 2024-07-19 | 4.14 | 4.37 | 4.1 | 4.28 | +3.13% | 61,794 | 26,361,093 |
| 2024-07-18 | 4.17 | 4.18 | 4.02 | 4.15 | -1.19% | 46,943 | 19,268,563 |
| 2024-07-17 | 4.37 | 4.37 | 4.19 | 4.2 | -2.55% | 36,824 | 15,638,716 |
| 2024-07-16 | 4.35 | 4.38 | 4.24 | 4.31 | -0.23% | 41,601 | 17,863,154 |
| 2024-07-15 | 4.5 | 4.5 | 4.27 | 4.32 | -2.7% | 48,805 | 21,143,368 |
| 2024-07-12 | 4.47 | 4.54 | 4.38 | 4.44 | -0.67% | 73,116 | 32,610,078 |
| 2024-07-11 | 4.25 | 4.47 | 4.25 | 4.47 | +6.68% | 71,426 | 31,322,926 |
| 2024-07-10 | 4.23 | 4.25 | 4.1 | 4.19 | -0.71% | 43,233 | 18,088,446 |
| 2024-07-09 | 4.18 | 4.25 | 4.02 | 4.22 | +0.96% | 61,507 | 25,493,922 |
| 2024-07-08 | 4.32 | 4.32 | 4.15 | 4.18 | -3.69% | 57,076 | 23,912,813 |
| 2024-07-05 | 4.19 | 4.37 | 4.11 | 4.34 | +2.84% | 47,078 | 20,090,276 |
| 2024-07-04 | 4.41 | 4.44 | 4.18 | 4.22 | -4.31% | 48,760 | 20,805,458 |
| 2024-07-03 | 4.41 | 4.45 | 4.31 | 4.41 | 0% | 42,387 | 18,623,997 |
| 2024-07-02 | 4.29 | 4.46 | 4.27 | 4.41 | +2.8% | 71,088 | 31,211,505 |
| 2024-07-01 | 4.49 | 4.52 | 4.14 | 4.29 | -3.16% | 79,863 | 33,838,004 |
| 2024-06-28 | 4.41 | 4.52 | 4.3 | 4.43 | +2.07% | 62,588 | 27,812,573 |
| 2024-06-27 | 4.43 | 4.55 | 4.32 | 4.34 | -2.47% | 60,699 | 27,011,511 |
| 2024-06-26 | 4.2 | 4.47 | 4.07 | 4.45 | +6.71% | 64,699 | 27,776,597 |
| 2024-06-25 | 4.17 | 4.28 | 4.13 | 4.17 | +0.48% | 44,626 | 18,692,381 |
| 2024-06-24 | 4.37 | 4.39 | 4.06 | 4.15 | -5.68% | 71,123 | 29,854,398 |
| 2024-06-21 | 4.46 | 4.55 | 4.37 | 4.4 | -2% | 40,135 | 17,818,334 |
| 2024-06-20 | 4.65 | 4.69 | 4.48 | 4.49 | -4.06% | 45,820 | 20,896,366 |
| 2024-06-19 | 4.72 | 4.82 | 4.63 | 4.68 | +0.43% | 58,862 | 27,675,819 |
| 2024-06-18 | 4.45 | 4.73 | 4.45 | 4.66 | +4.25% | 66,555 | 30,822,430 |
| 2024-06-17 | 4.55 | 4.58 | 4.42 | 4.47 | -1.76% | 56,034 | 25,024,412 |
| 2024-06-14 | 4.54 | 4.6 | 4.44 | 4.55 | -1.09% | 44,292 | 20,084,186 |
| 2024-06-13 | 4.68 | 4.69 | 4.5 | 4.6 | -0.43% | 59,352 | 27,244,714 |
| 2024-06-12 | 4.39 | 4.64 | 4.33 | 4.62 | +5% | 70,285 | 32,010,875 |
| 2024-06-11 | 4.59 | 4.6 | 4.29 | 4.4 | -1.12% | 64,353 | 28,215,487 |
| 2024-06-07 | 4.25 | 4.53 | 4.25 | 4.45 | +6.21% | 82,070 | 36,427,455 |
| 2024-06-06 | 4.73 | 4.75 | 4.01 | 4.19 | -9.31% | 122,134 | 52,083,934 |
| 2024-06-05 | 4.75 | 4.75 | 4.52 | 4.62 | -2.74% | 68,595 | 31,928,143 |
| 2024-06-04 | 5.04 | 5.04 | 4.65 | 4.75 | -5.75% | 95,564 | 45,495,243 |
| 2024-06-03 | 5.3 | 5.3 | 4.97 | 5.04 | -4.18% | 54,954 | 28,094,710 |
| 2024-05-31 | 5.18 | 5.29 | 5.15 | 5.26 | +1.54% | 38,014 | 19,936,347 |
| 2024-05-30 | 5.15 | 5.26 | 5.05 | 5.18 | +0.78% | 53,405 | 27,681,759 |
| 2024-05-29 | 5.11 | 5.31 | 5.09 | 5.14 | +0.98% | 47,579 | 24,697,607 |
| 2024-05-28 | 5.17 | 5.25 | 5.07 | 5.09 | -1.17% | 35,404 | 18,226,525 |
| 2024-05-27 | 5.24 | 5.27 | 5.01 | 5.15 | -0.77% | 43,249 | 22,047,828 |
| 2024-05-24 | 5.32 | 5.39 | 5.18 | 5.19 | -2.26% | 36,243 | 19,091,863 |
| 2024-05-23 | 5.46 | 5.46 | 5.29 | 5.31 | -2.57% | 43,234 | 23,165,754 |
| 2024-05-22 | 5.33 | 5.52 | 5.31 | 5.45 | +2.25% | 63,855 | 34,785,471 |
| 2024-05-21 | 5.46 | 5.49 | 5.29 | 5.33 | -2.56% | 59,196 | 31,679,855 |
| 2024-05-20 | 5.6 | 5.6 | 5.43 | 5.47 | -2.15% | 58,980 | 32,458,655 |
| 2024-05-17 | 5.46 | 5.59 | 5.36 | 5.59 | +2.38% | 66,477 | 36,520,214 |
| 2024-05-16 | 5.24 | 5.53 | 5.23 | 5.46 | +4% | 84,045 | 45,649,842 |
| 2024-05-15 | 5.27 | 5.37 | 5.1 | 5.25 | +0.38% | 87,093 | 45,961,285 |
| 2024-05-14 | 5.08 | 5.4 | 5.08 | 5.23 | +3.16% | 101,610 | 53,211,166 |
| 2024-05-13 | 5.43 | 5.43 | 5.04 | 5.07 | -8.65% | 126,595 | 65,059,551 |
| 2024-05-10 | 5.8 | 5.8 | 5.51 | 5.55 | -3.65% | 72,236 | 40,276,908 |
| 2024-05-09 | 5.78 | 5.86 | 5.69 | 5.76 | +0.7% | 61,960 | 35,900,663 |
| 2024-05-08 | 5.8 | 5.82 | 5.69 | 5.72 | -1.38% | 45,108 | 25,928,435 |
| 2024-05-07 | 5.75 | 5.82 | 5.66 | 5.8 | +1.22% | 54,161 | 31,263,752 |
| 2024-05-06 | 5.76 | 5.87 | 5.65 | 5.73 | +1.06% | 67,078 | 38,413,938 |
| 2024-04-30 | 5.71 | 5.8 | 5.56 | 5.67 | -1.22% | 70,779 | 40,144,085 |
| 2024-04-29 | 5.62 | 5.75 | 5.5 | 5.74 | +6.1% | 85,359 | 48,129,607 |
| 2024-04-26 | 5.2 | 5.49 | 5.16 | 5.41 | +3.05% | 85,095 | 45,646,339 |
| 2024-04-25 | 5.19 | 5.32 | 5.12 | 5.25 | +0.96% | 68,509 | 35,965,232 |
| 2024-04-24 | 5.11 | 5.24 | 5.05 | 5.2 | +2.97% | 65,655 | 33,987,759 |
| 2024-04-23 | 4.88 | 5.13 | 4.83 | 5.05 | +4.77% | 84,164 | 42,274,797 |
| 2024-04-22 | 4.94 | 4.98 | 4.71 | 4.82 | -3.41% | 79,762 | 38,582,630 |
| 2024-04-19 | 5.07 | 5.18 | 4.95 | 4.99 | -1.58% | 62,107 | 31,275,304 |
| 2024-04-18 | 5.21 | 5.22 | 4.96 | 5.07 | -2.69% | 87,834 | 44,834,556 |
| 2024-04-17 | 4.61 | 5.23 | 4.61 | 5.21 | +16.29% | 133,831 | 67,610,875 |
| 2024-04-16 | 5.11 | 5.18 | 4.45 | 4.48 | -14.5% | 107,124 | 50,729,487 |
| 2024-04-15 | 5.97 | 5.97 | 5.01 | 5.24 | -11.78% | 124,190 | 66,322,157 |
| 2024-04-12 | 5.93 | 6.07 | 5.88 | 5.94 | +0.17% | 38,835 | 23,206,959 |
| 2024-04-11 | 5.9 | 6.08 | 5.85 | 5.93 | -1% | 41,419 | 24,819,731 |
| 2024-04-10 | 6.18 | 6.19 | 5.87 | 5.99 | -3.07% | 83,375 | 49,973,793 |
| 2024-04-09 | 6.09 | 6.24 | 6.05 | 6.18 | +1.48% | 48,285 | 29,671,065 |
| 2024-04-08 | 6.35 | 6.38 | 6.08 | 6.09 | -5.14% | 83,649 | 51,652,003 |
| 2024-04-03 | 6.5 | 6.64 | 6.4 | 6.42 | -2.43% | 97,095 | 63,075,022 |
| 2024-04-02 | 6.54 | 6.6 | 6.38 | 6.58 | +0.61% | 90,596 | 58,838,004 |
| 2024-04-01 | 6.4 | 6.56 | 6.4 | 6.54 | +2.51% | 84,839 | 55,180,959 |
| 2024-03-29 | 6.37 | 6.53 | 6.28 | 6.38 | -0.31% | 88,976 | 56,663,195 |
| 2024-03-28 | 6.08 | 6.51 | 6.03 | 6.4 | +4.4% | 117,153 | 74,469,738 |
| 2024-03-27 | 6.56 | 6.63 | 6.11 | 6.13 | -6.98% | 132,443 | 83,043,125 |
| 2024-03-26 | 6.77 | 6.81 | 6.41 | 6.59 | -2.95% | 154,889 | 102,120,312 |
| 2024-03-25 | 6.92 | 7.48 | 6.79 | 6.79 | -4.77% | 188,340 | 132,760,288 |
| 2024-03-22 | 7.36 | 7.41 | 7.06 | 7.13 | -5.31% | 233,874 | 168,178,929 |
| 2024-03-21 | 7.18 | 7.7 | 7 | 7.53 | +6.06% | 315,782 | 232,843,896 |
| 2024-03-20 | 6.75 | 7.1 | 6.73 | 7.1 | +3.35% | 218,259 | 152,562,195 |
| 2024-03-19 | 6.64 | 7.15 | 6.6 | 6.87 | +3.46% | 248,199 | 169,696,931 |
| 2024-03-18 | 6.53 | 6.67 | 6.5 | 6.64 | +2.63% | 127,092 | 83,872,979 |
| 2024-03-15 | 6.28 | 6.5 | 6.2 | 6.47 | +2.37% | 104,909 | 67,035,261 |
| 2024-03-14 | 6.41 | 6.47 | 6.15 | 6.32 | -1.4% | 105,590 | 66,612,179 |
| 2024-03-13 | 6.55 | 6.57 | 6.36 | 6.41 | -1.23% | 109,940 | 70,962,285 |
| 2024-03-12 | 6.4 | 6.54 | 6.34 | 6.49 | +1.09% | 112,709 | 72,671,417 |
| 2024-03-11 | 6.38 | 6.45 | 6.26 | 6.42 | -0.62% | 95,734 | 60,948,692 |
| 2024-03-08 | 6.38 | 6.47 | 6.2 | 6.46 | +2.05% | 106,400 | 67,668,464 |
| 2024-03-07 | 6.52 | 6.74 | 6.32 | 6.33 | -0.94% | 170,144 | 111,377,765 |
| 2024-03-06 | 6.02 | 6.65 | 6.01 | 6.39 | +5.62% | 149,837 | 94,446,107 |
| 2024-03-05 | 6.28 | 6.32 | 6.02 | 6.05 | -4.57% | 112,876 | 69,190,394 |
| 2024-03-04 | 6.5 | 6.57 | 6.12 | 6.34 | -2.46% | 161,716 | 101,892,946 |
| 2024-03-01 | 6.3 | 6.75 | 6.3 | 6.5 | +2.36% | 179,321 | 116,491,295 |
| 2024-02-29 | 5.71 | 6.37 | 5.71 | 6.35 | +6.54% | 199,480 | 123,431,231 |
| 2024-02-28 | 6.89 | 6.89 | 5.92 | 5.96 | -13.62% | 299,127 | 193,767,094 |
| 2024-02-27 | 6.66 | 6.99 | 6.34 | 6.9 | -1.15% | 279,318 | 186,627,248 |
| 2024-02-26 | 6.14 | 7.3 | 6 | 6.98 | +14.43% | 328,950 | 218,462,684 |
| 2024-02-23 | 6.01 | 6.21 | 5.66 | 6.1 | +5.35% | 255,070 | 150,938,828 |
| 2024-02-22 | 5.22 | 5.8 | 5.21 | 5.79 | +11.35% | 226,476 | 123,408,064 |
| 2024-02-21 | 4.88 | 5.45 | 4.8 | 5.2 | +4.63% | 183,497 | 95,771,332 |
| 2024-02-20 | 4.87 | 4.99 | 4.65 | 4.97 | +2.69% | 170,907 | 82,287,294 |
| 2024-02-19 | 4.65 | 5.19 | 4.6 | 4.84 | +11.01% | 292,150 | 142,274,879 |
| 2024-02-08 | 3.74 | 4.36 | 3.49 | 4.36 | +20.11% | 239,780 | 93,381,902 |
| 2024-02-07 | 4.34 | 4.34 | 3.54 | 3.63 | -15.19% | 228,565 | 88,309,605 |
| 2024-02-06 | 4.12 | 4.51 | 3.83 | 4.28 | -4.68% | 203,786 | 83,167,146 |
| 2024-02-05 | 5.55 | 5.59 | 4.49 | 4.49 | -19.96% | 184,748 | 88,506,051 |
| 2024-02-02 | 6.07 | 6.24 | 5.33 | 5.61 | -7.73% | 78,555 | 45,246,630 |
| 2024-02-01 | 6.29 | 6.29 | 5.84 | 6.08 | -1.78% | 63,056 | 38,048,518 |
| 2024-01-31 | 6.66 | 6.71 | 6.14 | 6.19 | -7.61% | 80,802 | 51,602,323 |
| 2024-01-30 | 7.1 | 7.1 | 6.67 | 6.7 | -4.29% | 46,900 | 32,152,536 |
| 2024-01-29 | 7.43 | 7.43 | 6.98 | 7 | -4.37% | 49,665 | 35,414,797 |
| 2024-01-26 | 7.3 | 7.47 | 7.28 | 7.32 | +0.27% | 48,538 | 35,808,802 |
| 2024-01-25 | 6.98 | 7.3 | 6.88 | 7.3 | +3.84% | 60,963 | 43,423,503 |
| 2024-01-24 | 7.04 | 7.27 | 6.75 | 7.03 | -0.57% | 80,897 | 56,474,723 |
| 2024-01-23 | 7.28 | 7.35 | 6.86 | 7.07 | -3.81% | 133,165 | 93,826,305 |
| 2024-01-22 | 8.08 | 8.08 | 7.29 | 7.35 | -8.47% | 83,351 | 63,489,443 |
| 2024-01-19 | 8.16 | 8.18 | 7.96 | 8.03 | -1.59% | 35,005 | 28,162,309 |
| 2024-01-18 | 8.26 | 8.44 | 7.9 | 8.16 | -1.81% | 68,164 | 55,085,254 |
| 2024-01-17 | 8.6 | 8.6 | 8.31 | 8.31 | -2.92% | 36,959 | 31,135,496 |
| 2024-01-16 | 8.66 | 8.69 | 8.38 | 8.56 | -0.81% | 51,771 | 44,071,335 |
| 2024-01-15 | 8.62 | 8.72 | 8.51 | 8.63 | -0.35% | 41,124 | 35,463,397 |
| 2024-01-12 | 8.89 | 8.98 | 8.64 | 8.66 | -4.1% | 61,489 | 53,890,419 |
| 2024-01-11 | 8.74 | 9.27 | 8.74 | 9.03 | +3.08% | 67,907 | 61,205,282 |
| 2024-01-10 | 8.91 | 9.07 | 8.69 | 8.76 | -2.23% | 36,363 | 32,101,767 |
| 2024-01-09 | 8.88 | 9.2 | 8.88 | 8.96 | +2.87% | 52,327 | 47,276,787 |
| 2024-01-08 | 8.92 | 9.04 | 8.71 | 8.71 | -2.68% | 31,177 | 27,512,630 |
| 2024-01-05 | 9.21 | 9.3 | 8.9 | 8.95 | -2.93% | 30,776 | 27,893,769 |
| 2024-01-04 | 9.28 | 9.28 | 9.16 | 9.22 | -0.65% | 24,843 | 22,877,154 |
| 2024-01-03 | 9.42 | 9.46 | 9.19 | 9.28 | -2.01% | 30,135 | 28,009,436 |
| 2024-01-02 | 9.47 | 9.49 | 9.3 | 9.47 | +0.32% | 21,811 | 20,601,483 |
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：