股票概览
8.03
-2.19%
-0.18
8.21
开盘价
8.29
最高价
7.9
最低价
271,052
成交量
数据更新至: 2025-03-25
技术指标
8.58
MA5 (5日均线)
8.87
MA10 (10日均线)
8.41
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 | 8.21 | 8.29 | 7.9 | 8.03 | -2.19% | 271,052 | 219,005,941 |
| 2025-03-24 | 8.61 | 8.65 | 7.96 | 8.21 | -3.64% | 601,276 | 496,477,966 |
| 2025-03-21 | 9 | 9 | 8.48 | 8.52 | -6.48% | 706,367 | 610,582,765 |
| 2025-03-20 | 8.97 | 9.32 | 8.88 | 9.11 | +1.11% | 742,158 | 677,751,629 |
| 2025-03-19 | 9.26 | 9.35 | 8.85 | 9.01 | -4.15% | 848,679 | 766,599,368 |
| 2025-03-18 | 9.35 | 9.66 | 9.13 | 9.4 | +0.86% | 1,167,698 | 1,092,941,078 |
| 2025-03-17 | 9.49 | 9.56 | 9.12 | 9.32 | -4.02% | 1,159,916 | 1,081,169,456 |
| 2025-03-14 | 8.5 | 9.86 | 8.45 | 9.71 | +15.05% | 1,951,375 | 1,826,424,858 |
| 2025-03-13 | 8.99 | 9.02 | 8.32 | 8.44 | -5.38% | 932,117 | 795,768,502 |
| 2025-03-12 | 8.1 | 9.2 | 8.05 | 8.92 | +10.81% | 1,266,169 | 1,085,596,208 |
| 2025-03-11 | 8 | 8.25 | 7.93 | 8.05 | -1.23% | 376,659 | 303,609,474 |
| 2025-03-10 | 8.12 | 8.22 | 8.01 | 8.15 | +0.12% | 383,463 | 310,794,345 |
| 2025-03-07 | 8.03 | 8.36 | 8.03 | 8.14 | +0.12% | 537,538 | 439,720,337 |
| 2025-03-06 | 8.27 | 8.31 | 8.11 | 8.13 | -0.49% | 782,082 | 640,981,817 |
| 2025-03-05 | 7.93 | 8.26 | 7.86 | 8.17 | +2.13% | 836,573 | 675,648,796 |
| 2025-03-04 | 7.72 | 8.09 | 7.68 | 8 | +2.3% | 771,053 | 615,290,332 |
| 2025-03-03 | 7.45 | 8.16 | 7.35 | 7.82 | +5.82% | 734,591 | 572,468,298 |
| 2025-02-28 | 7.77 | 7.79 | 7.38 | 7.39 | -5.62% | 413,100 | 310,378,437 |
| 2025-02-27 | 7.8 | 7.87 | 7.58 | 7.83 | -0.25% | 494,261 | 383,307,170 |
| 2025-02-26 | 7.76 | 8.01 | 7.75 | 7.85 | +0.51% | 593,698 | 468,180,468 |
| 2025-02-25 | 7.57 | 7.94 | 7.5 | 7.81 | +2.76% | 647,598 | 504,785,058 |
| 2025-02-24 | 7.62 | 7.66 | 7.44 | 7.6 | -0.26% | 289,838 | 218,962,585 |
| 2025-02-21 | 7.58 | 7.69 | 7.53 | 7.62 | -0.91% | 380,031 | 289,017,625 |
| 2025-02-20 | 7.46 | 7.86 | 7.46 | 7.69 | +3.5% | 647,273 | 497,297,145 |
| 2025-02-19 | 7.08 | 7.44 | 7.03 | 7.43 | +5.24% | 433,627 | 317,904,943 |
| 2025-02-18 | 7.24 | 7.29 | 7.02 | 7.06 | -3.02% | 251,607 | 180,348,652 |
| 2025-02-17 | 7.23 | 7.31 | 7.17 | 7.28 | +0.14% | 292,041 | 211,423,064 |
| 2025-02-14 | 7.27 | 7.4 | 7.2 | 7.27 | +0.28% | 229,734 | 167,691,152 |
| 2025-02-13 | 7.44 | 7.44 | 7.24 | 7.25 | -2.55% | 275,107 | 201,411,132 |
| 2025-02-12 | 7.26 | 7.47 | 7.19 | 7.44 | +0.95% | 379,873 | 278,808,711 |
| 2025-02-11 | 7.41 | 7.49 | 7.32 | 7.37 | -0.14% | 357,023 | 263,499,840 |
| 2025-02-10 | 7.39 | 7.41 | 7.22 | 7.38 | -0.27% | 445,819 | 326,161,038 |
| 2025-02-07 | 7.24 | 7.63 | 7.22 | 7.4 | +4.67% | 742,368 | 548,029,937 |
| 2025-02-06 | 6.71 | 7.08 | 6.68 | 7.07 | +4.74% | 321,766 | 222,223,358 |
| 2025-02-05 | 6.81 | 6.84 | 6.7 | 6.75 | +1.81% | 221,077 | 149,556,377 |
| 2025-01-27 | 6.73 | 6.78 | 6.57 | 6.63 | -1.34% | 196,604 | 131,316,924 |
| 2025-01-24 | 6.56 | 6.73 | 6.55 | 6.72 | +2.13% | 170,319 | 113,470,838 |
| 2025-01-23 | 6.6 | 6.81 | 6.58 | 6.58 | +0.3% | 231,426 | 154,551,703 |
| 2025-01-22 | 6.67 | 6.67 | 6.5 | 6.56 | -1.35% | 123,256 | 80,970,781 |
| 2025-01-21 | 6.59 | 6.65 | 6.47 | 6.65 | +1.37% | 149,762 | 98,506,207 |
| 2025-01-20 | 6.54 | 6.61 | 6.47 | 6.56 | +1.23% | 158,585 | 104,068,485 |
| 2025-01-17 | 6.48 | 6.57 | 6.4 | 6.48 | -0.46% | 137,545 | 89,276,593 |
| 2025-01-16 | 6.56 | 6.66 | 6.42 | 6.51 | -0.31% | 185,458 | 121,158,524 |
| 2025-01-15 | 6.54 | 6.63 | 6.46 | 6.53 | -0.31% | 174,307 | 114,099,628 |
| 2025-01-14 | 6.14 | 6.55 | 6.14 | 6.55 | +6.68% | 271,771 | 174,554,222 |
| 2025-01-13 | 5.98 | 6.25 | 5.89 | 6.14 | +0.49% | 179,942 | 109,473,889 |
| 2025-01-10 | 6.26 | 6.4 | 6.1 | 6.11 | -2.55% | 213,850 | 134,121,265 |
| 2025-01-09 | 6.17 | 6.31 | 6.08 | 6.27 | +1.62% | 175,733 | 109,822,649 |
| 2025-01-08 | 6.21 | 6.24 | 5.93 | 6.17 | -0.64% | 221,729 | 135,154,552 |
| 2025-01-07 | 6.03 | 6.21 | 6.01 | 6.21 | +3.33% | 169,110 | 103,256,346 |
| 2025-01-06 | 6.04 | 6.15 | 5.88 | 6.01 | -1.48% | 200,320 | 120,671,105 |
| 2025-01-03 | 6.5 | 6.54 | 6.07 | 6.1 | -5.86% | 240,064 | 150,384,379 |
| 2025-01-02 | 6.7 | 6.77 | 6.38 | 6.48 | -3.28% | 201,482 | 132,749,033 |
| 2024-12-31 | 7 | 7.05 | 6.68 | 6.7 | -4.83% | 229,527 | 156,799,031 |
| 2024-12-30 | 7.15 | 7.15 | 6.87 | 7.04 | -1.68% | 184,825 | 129,549,634 |
| 2024-12-27 | 7.14 | 7.28 | 7.09 | 7.16 | +0.42% | 203,141 | 146,330,283 |
| 2024-12-26 | 6.94 | 7.23 | 6.91 | 7.13 | +2% | 190,119 | 135,700,559 |
| 2024-12-25 | 7.08 | 7.16 | 6.85 | 6.99 | -1.96% | 194,478 | 135,720,695 |
| 2024-12-24 | 7.03 | 7.2 | 6.96 | 7.13 | +1.86% | 183,100 | 129,728,516 |
| 2024-12-23 | 7.39 | 7.45 | 6.95 | 7 | -5.02% | 259,872 | 185,422,313 |
| 2024-12-20 | 7.27 | 7.44 | 7.23 | 7.37 | +1.1% | 201,933 | 148,574,562 |
| 2024-12-19 | 7.1 | 7.33 | 7.05 | 7.29 | +0.97% | 203,200 | 146,717,949 |
| 2024-12-18 | 7.18 | 7.33 | 7.05 | 7.22 | +0.7% | 215,474 | 155,365,553 |
| 2024-12-17 | 7.49 | 7.53 | 7.13 | 7.17 | -4.78% | 274,838 | 200,212,115 |
| 2024-12-16 | 7.62 | 7.65 | 7.42 | 7.53 | -1.7% | 247,588 | 186,730,901 |
| 2024-12-13 | 7.85 | 7.91 | 7.65 | 7.66 | -2.92% | 327,668 | 254,709,865 |
| 2024-12-12 | 7.95 | 8.02 | 7.73 | 7.89 | -0.88% | 423,373 | 332,508,209 |
| 2024-12-11 | 8 | 8.08 | 7.81 | 7.96 | -0.87% | 542,061 | 429,517,150 |
| 2024-12-10 | 7.99 | 8.5 | 7.79 | 8.03 | +4.56% | 977,167 | 794,434,339 |
| 2024-12-09 | 7.69 | 7.8 | 7.56 | 7.68 | +0.26% | 421,523 | 323,226,673 |
| 2024-12-06 | 7.8 | 7.83 | 7.49 | 7.66 | -1.67% | 547,137 | 416,467,484 |
| 2024-12-05 | 7.48 | 8.02 | 7.4 | 7.79 | +3.87% | 816,160 | 634,754,249 |
| 2024-12-04 | 7.42 | 7.84 | 7.38 | 7.5 | +0.94% | 658,775 | 502,012,966 |
| 2024-12-03 | 7.36 | 7.52 | 7.3 | 7.43 | +0.41% | 432,924 | 320,496,340 |
| 2024-12-02 | 7.1 | 7.49 | 7.05 | 7.4 | +4.52% | 521,069 | 381,114,198 |
| 2024-11-29 | 6.81 | 7.14 | 6.77 | 7.08 | +3.66% | 397,678 | 278,102,334 |
| 2024-11-28 | 6.75 | 6.91 | 6.72 | 6.83 | +0.44% | 197,640 | 135,353,008 |
| 2024-11-27 | 6.63 | 6.8 | 6.47 | 6.8 | +1.49% | 234,372 | 155,328,899 |
| 2024-11-26 | 6.82 | 6.91 | 6.64 | 6.7 | -2.62% | 204,560 | 138,405,601 |
| 2024-11-25 | 6.74 | 6.89 | 6.58 | 6.88 | +2.38% | 207,919 | 140,202,223 |
| 2024-11-22 | 7 | 7.06 | 6.69 | 6.72 | -5.62% | 324,572 | 224,461,701 |
| 2024-11-21 | 6.9 | 7.32 | 6.84 | 7.12 | +2.59% | 471,926 | 333,971,393 |
| 2024-11-20 | 6.78 | 7.01 | 6.74 | 6.94 | +2.06% | 277,947 | 192,263,471 |
| 2024-11-19 | 6.59 | 6.8 | 6.58 | 6.8 | +4.45% | 239,201 | 160,240,521 |
| 2024-11-18 | 6.78 | 6.78 | 6.41 | 6.51 | -3.13% | 253,463 | 166,033,343 |
| 2024-11-15 | 7 | 7.07 | 6.71 | 6.72 | -4% | 276,004 | 190,311,829 |
| 2024-11-14 | 7.26 | 7.29 | 6.97 | 7 | -3.98% | 240,349 | 170,683,043 |
| 2024-11-13 | 7.23 | 7.29 | 7.01 | 7.29 | +0.14% | 289,972 | 207,702,389 |
| 2024-11-12 | 7.54 | 7.58 | 7.18 | 7.28 | -3.06% | 415,526 | 305,344,603 |
| 2024-11-11 | 7.25 | 7.51 | 7.18 | 7.51 | +3.16% | 459,899 | 340,422,656 |
| 2024-11-08 | 7.35 | 7.57 | 7.28 | 7.28 | 0% | 554,474 | 410,372,018 |
| 2024-11-07 | 7.19 | 7.38 | 7.16 | 7.28 | +0.28% | 402,394 | 292,154,501 |
| 2024-11-06 | 7.45 | 7.48 | 7.2 | 7.26 | -1.49% | 590,220 | 432,308,482 |
| 2024-11-05 | 7.02 | 7.43 | 6.92 | 7.37 | +5.14% | 677,409 | 488,867,045 |
| 2024-11-04 | 6.6 | 7.09 | 6.56 | 7.01 | +7.52% | 504,329 | 349,810,406 |
| 2024-11-01 | 6.9 | 6.95 | 6.51 | 6.52 | -6.32% | 354,445 | 236,614,218 |
| 2024-10-31 | 6.86 | 7.04 | 6.84 | 6.96 | +0.29% | 328,659 | 228,543,001 |
| 2024-10-30 | 6.8 | 7.06 | 6.76 | 6.94 | +1.31% | 296,648 | 205,558,804 |
| 2024-10-29 | 7.08 | 7.1 | 6.84 | 6.85 | -3.25% | 410,927 | 284,430,664 |
| 2024-10-28 | 6.83 | 7.15 | 6.81 | 7.08 | +3.21% | 445,512 | 311,823,414 |
| 2024-10-25 | 6.82 | 6.94 | 6.79 | 6.86 | +1.33% | 349,704 | 240,233,343 |
| 2024-10-24 | 6.8 | 6.96 | 6.73 | 6.77 | +0.45% | 325,653 | 222,229,791 |
| 2024-10-23 | 6.82 | 6.92 | 6.66 | 6.74 | -1.61% | 367,439 | 249,952,491 |
| 2024-10-22 | 6.7 | 6.93 | 6.61 | 6.85 | +1.78% | 444,677 | 303,450,603 |
| 2024-10-21 | 6.75 | 6.77 | 6.56 | 6.73 | +3.38% | 442,376 | 295,448,454 |
| 2024-10-18 | 6.21 | 6.66 | 6.15 | 6.51 | +5.17% | 447,690 | 287,452,510 |
| 2024-10-17 | 6.2 | 6.35 | 6.18 | 6.19 | 0% | 240,003 | 150,431,052 |
| 2024-10-16 | 6.15 | 6.3 | 6.11 | 6.19 | -0.96% | 229,210 | 142,061,293 |
| 2024-10-15 | 6.29 | 6.47 | 6.22 | 6.25 | -1.42% | 311,010 | 197,291,242 |
| 2024-10-14 | 6.15 | 6.35 | 6.01 | 6.34 | +3.09% | 312,684 | 193,900,897 |
| 2024-10-11 | 6.51 | 6.51 | 6.06 | 6.15 | -5.82% | 362,557 | 225,951,700 |
| 2024-10-10 | 6.63 | 6.86 | 6.38 | 6.53 | -0.91% | 455,560 | 301,321,085 |
| 2024-10-09 | 7.04 | 7.17 | 6.58 | 6.59 | -11.42% | 670,449 | 460,968,652 |
| 2024-10-08 | 7.69 | 7.7 | 6.84 | 7.44 | +14.11% | 990,640 | 717,584,129 |
| 2024-09-30 | 5.85 | 6.58 | 5.77 | 6.52 | +14.59% | 821,398 | 507,763,710 |
| 2024-09-27 | 5.45 | 5.74 | 5.41 | 5.69 | +5.57% | 407,967 | 227,626,671 |
| 2024-09-26 | 5.22 | 5.39 | 5.21 | 5.39 | +2.86% | 211,944 | 112,759,310 |
| 2024-09-25 | 5.29 | 5.38 | 5.24 | 5.24 | 0% | 224,768 | 119,326,443 |
| 2024-09-24 | 5.09 | 5.24 | 5.02 | 5.24 | +3.15% | 180,606 | 93,058,225 |
| 2024-09-23 | 5.04 | 5.11 | 5 | 5.08 | +0.79% | 65,370 | 33,166,990 |
| 2024-09-20 | 5.08 | 5.11 | 5.01 | 5.04 | -0.59% | 67,093 | 33,892,779 |
| 2024-09-19 | 4.98 | 5.09 | 4.94 | 5.07 | +2.63% | 87,720 | 44,179,686 |
| 2024-09-18 | 4.97 | 5.02 | 4.85 | 4.94 | -0.2% | 66,581 | 32,716,705 |
| 2024-09-13 | 5.15 | 5.17 | 4.93 | 4.95 | -3.51% | 163,239 | 81,838,766 |
| 2024-09-12 | 5.22 | 5.28 | 5.13 | 5.13 | -1.72% | 85,593 | 44,606,949 |
| 2024-09-11 | 5.25 | 5.27 | 5.2 | 5.22 | -1.14% | 80,594 | 42,140,197 |
| 2024-09-10 | 5.2 | 5.32 | 5.17 | 5.28 | +1.93% | 125,744 | 66,076,469 |
| 2024-09-09 | 5.25 | 5.26 | 5.15 | 5.18 | -2.26% | 110,026 | 57,224,818 |
| 2024-09-06 | 5.23 | 5.33 | 5.21 | 5.3 | +1.34% | 193,502 | 102,146,906 |
| 2024-09-05 | 5.18 | 5.27 | 5.17 | 5.23 | +0.97% | 82,565 | 43,160,616 |
| 2024-09-04 | 5.18 | 5.26 | 5.13 | 5.18 | -1.15% | 92,677 | 48,112,557 |
| 2024-09-03 | 5.19 | 5.3 | 5.17 | 5.24 | +0.96% | 98,487 | 51,550,373 |
| 2024-09-02 | 5.28 | 5.34 | 5.18 | 5.19 | -2.26% | 134,247 | 70,640,949 |
| 2024-08-30 | 5.23 | 5.4 | 5.19 | 5.31 | +1.72% | 212,995 | 113,314,274 |
| 2024-08-29 | 5.1 | 5.24 | 5.05 | 5.22 | +2.35% | 146,063 | 75,685,320 |
| 2024-08-28 | 5.08 | 5.15 | 5.02 | 5.1 | +0.39% | 78,392 | 39,862,015 |
| 2024-08-27 | 5.19 | 5.19 | 5.05 | 5.08 | -2.68% | 127,519 | 65,183,169 |
| 2024-08-26 | 5.2 | 5.26 | 5.16 | 5.22 | +0.38% | 104,143 | 54,267,566 |
| 2024-08-23 | 5.16 | 5.25 | 5.11 | 5.2 | +0.97% | 112,719 | 58,360,547 |
| 2024-08-22 | 5.27 | 5.32 | 5.12 | 5.15 | -2.65% | 173,361 | 89,936,241 |
| 2024-08-21 | 5.36 | 5.4 | 5.28 | 5.29 | -1.86% | 142,540 | 76,021,038 |
| 2024-08-20 | 5.68 | 5.68 | 5.3 | 5.39 | -5.44% | 304,184 | 166,251,471 |
| 2024-08-19 | 5.75 | 5.95 | 5.69 | 5.7 | -1.72% | 189,592 | 110,146,657 |
| 2024-08-16 | 5.81 | 5.93 | 5.76 | 5.8 | -0.68% | 253,748 | 148,310,822 |
| 2024-08-15 | 5.59 | 5.88 | 5.51 | 5.84 | +3.36% | 326,959 | 187,094,446 |
| 2024-08-14 | 5.7 | 5.74 | 5.57 | 5.65 | -1.74% | 185,639 | 104,855,942 |
| 2024-08-13 | 5.57 | 5.76 | 5.56 | 5.75 | +3.05% | 198,913 | 113,092,713 |
| 2024-08-12 | 5.56 | 5.63 | 5.48 | 5.58 | -0.53% | 145,768 | 80,862,992 |
| 2024-08-09 | 5.63 | 5.75 | 5.6 | 5.61 | +0.18% | 175,649 | 99,303,995 |
| 2024-08-08 | 5.83 | 5.84 | 5.55 | 5.6 | -3.78% | 314,836 | 177,389,971 |
| 2024-08-07 | 5.87 | 5.96 | 5.82 | 5.82 | -1.36% | 207,095 | 122,060,426 |
| 2024-08-06 | 5.94 | 5.98 | 5.76 | 5.9 | +1.03% | 259,139 | 151,742,771 |
| 2024-08-05 | 5.97 | 6.12 | 5.83 | 5.84 | -2.83% | 363,972 | 217,932,364 |
| 2024-08-02 | 6.18 | 6.29 | 5.98 | 6.01 | -5.21% | 436,218 | 267,749,924 |
| 2024-08-01 | 6.29 | 6.58 | 6.18 | 6.34 | -0.31% | 659,595 | 418,371,482 |
| 2024-07-31 | 6.04 | 6.4 | 5.96 | 6.36 | +3.75% | 693,277 | 431,202,177 |
| 2024-07-30 | 6.08 | 6.27 | 6.01 | 6.13 | +0.66% | 526,726 | 324,232,027 |
| 2024-07-29 | 6.13 | 6.19 | 5.99 | 6.09 | -2.4% | 472,521 | 287,533,467 |
| 2024-07-26 | 6.2 | 6.42 | 6.06 | 6.24 | -0.16% | 769,735 | 478,629,172 |
| 2024-07-25 | 5.85 | 6.5 | 5.84 | 6.25 | +4.52% | 940,379 | 577,633,252 |
| 2024-07-24 | 5.7 | 6.18 | 5.56 | 5.98 | +4% | 870,035 | 515,406,255 |
| 2024-07-23 | 5.68 | 6.1 | 5.63 | 5.75 | +0.52% | 598,243 | 351,429,854 |
| 2024-07-22 | 5.61 | 5.77 | 5.58 | 5.72 | +0.88% | 320,995 | 182,306,222 |
| 2024-07-19 | 5.42 | 5.74 | 5.37 | 5.67 | +4.23% | 388,465 | 219,247,834 |
| 2024-07-18 | 5.39 | 5.45 | 5.18 | 5.44 | 0% | 249,677 | 132,623,659 |
| 2024-07-17 | 5.66 | 5.68 | 5.41 | 5.44 | -4.9% | 285,821 | 157,594,652 |
| 2024-07-16 | 5.68 | 5.81 | 5.66 | 5.72 | -0.69% | 322,632 | 184,691,129 |
| 2024-07-15 | 5.66 | 5.84 | 5.58 | 5.76 | +2.31% | 381,504 | 217,729,461 |
| 2024-07-12 | 5.65 | 5.7 | 5.55 | 5.63 | -0.88% | 272,861 | 152,990,573 |
| 2024-07-11 | 5.49 | 5.74 | 5.43 | 5.68 | +5.38% | 528,963 | 297,606,206 |
| 2024-07-10 | 5.1 | 5.89 | 5.06 | 5.39 | +5.48% | 565,711 | 312,409,730 |
| 2024-07-09 | 4.96 | 5.13 | 4.86 | 5.11 | +2.4% | 258,325 | 129,588,359 |
| 2024-07-08 | 5.4 | 5.49 | 4.97 | 4.99 | -8.61% | 333,822 | 172,673,102 |
| 2024-07-05 | 5.52 | 5.54 | 5.36 | 5.46 | -2.85% | 235,733 | 128,333,620 |
| 2024-07-04 | 5.53 | 5.78 | 5.35 | 5.62 | +0.72% | 378,079 | 209,568,319 |
| 2024-07-03 | 5.55 | 5.72 | 5.51 | 5.58 | +0.36% | 333,443 | 187,870,577 |
| 2024-07-02 | 5.71 | 5.71 | 5.52 | 5.56 | -2.11% | 300,971 | 168,094,056 |
| 2024-07-01 | 5.74 | 5.78 | 5.59 | 5.68 | -1.22% | 468,549 | 265,276,449 |
| 2024-06-28 | 5.46 | 6.27 | 5.45 | 5.75 | +6.68% | 803,480 | 465,668,494 |
| 2024-06-27 | 5.54 | 5.61 | 5.37 | 5.39 | -3.92% | 311,774 | 170,862,204 |
| 2024-06-26 | 5.43 | 5.62 | 5.26 | 5.61 | +1.08% | 447,696 | 244,393,715 |
| 2024-06-25 | 5.38 | 5.65 | 5.3 | 5.55 | +1.83% | 545,112 | 301,314,864 |
| 2024-06-24 | 5.21 | 5.53 | 5.15 | 5.45 | +2.83% | 468,508 | 252,862,124 |
| 2024-06-21 | 5.23 | 5.34 | 5.18 | 5.3 | +0.76% | 234,402 | 123,805,441 |
| 2024-06-20 | 5.43 | 5.49 | 5.24 | 5.26 | -2.77% | 305,784 | 162,693,077 |
| 2024-06-19 | 5.51 | 5.55 | 5.4 | 5.41 | -2.87% | 409,927 | 223,744,669 |
| 2024-06-18 | 5.1 | 5.66 | 5.08 | 5.57 | +9.65% | 709,789 | 389,746,127 |
| 2024-06-17 | 4.98 | 5.3 | 4.95 | 5.08 | +2.21% | 244,300 | 125,421,314 |
| 2024-06-14 | 4.89 | 4.98 | 4.78 | 4.97 | +1.84% | 115,510 | 56,660,881 |
| 2024-06-13 | 5 | 5 | 4.86 | 4.88 | -2.01% | 136,835 | 67,249,064 |
| 2024-06-12 | 4.9 | 5.04 | 4.88 | 4.98 | +0.4% | 134,384 | 66,923,020 |
| 2024-06-11 | 4.95 | 4.96 | 4.68 | 4.96 | -0.4% | 179,003 | 86,607,315 |
| 2024-06-07 | 4.96 | 5.15 | 4.88 | 4.98 | +1.22% | 238,328 | 119,242,593 |
| 2024-06-06 | 5.23 | 5.3 | 4.91 | 4.92 | -7.69% | 357,028 | 181,970,472 |
| 2024-06-05 | 4.98 | 5.65 | 4.91 | 5.33 | +7.24% | 469,618 | 248,607,140 |
| 2024-06-04 | 5.08 | 5.08 | 4.87 | 4.97 | -2.36% | 118,477 | 58,460,754 |
| 2024-06-03 | 5.2 | 5.24 | 5.04 | 5.09 | -2.3% | 111,648 | 57,154,214 |
| 2024-05-31 | 5.13 | 5.24 | 5.11 | 5.21 | +1.17% | 142,292 | 73,744,416 |
| 2024-05-30 | 5.08 | 5.19 | 5.06 | 5.15 | 0% | 92,519 | 47,508,007 |
| 2024-05-29 | 5 | 5.17 | 5 | 5.15 | +2.39% | 109,705 | 56,077,614 |
| 2024-05-28 | 5.05 | 5.09 | 4.98 | 5.03 | -0.2% | 65,801 | 33,188,041 |
| 2024-05-27 | 5.01 | 5.05 | 4.91 | 5.04 | +1.2% | 72,856 | 36,243,248 |
| 2024-05-24 | 5.08 | 5.1 | 4.98 | 4.98 | -1.78% | 67,370 | 33,845,340 |
| 2024-05-23 | 5.22 | 5.22 | 5.04 | 5.07 | -2.5% | 89,874 | 45,823,056 |
| 2024-05-22 | 5.16 | 5.24 | 5.15 | 5.2 | +0.78% | 64,276 | 33,404,409 |
| 2024-05-21 | 5.23 | 5.25 | 5.13 | 5.16 | -1.53% | 86,545 | 44,693,514 |
| 2024-05-20 | 5.25 | 5.33 | 5.22 | 5.24 | -0.19% | 93,504 | 49,184,203 |
| 2024-05-17 | 5.16 | 5.26 | 5.14 | 5.25 | +1.55% | 86,290 | 44,928,487 |
| 2024-05-16 | 5.17 | 5.26 | 5.16 | 5.17 | +0.39% | 76,820 | 39,976,350 |
| 2024-05-15 | 5.22 | 5.23 | 5.14 | 5.15 | -1.15% | 79,827 | 41,354,935 |
| 2024-05-14 | 5.23 | 5.3 | 5.21 | 5.21 | -0.19% | 94,068 | 49,309,779 |
| 2024-05-13 | 5.33 | 5.34 | 5.2 | 5.22 | -2.79% | 102,521 | 53,787,165 |
| 2024-05-10 | 5.51 | 5.53 | 5.35 | 5.37 | -2.36% | 106,414 | 57,542,140 |
| 2024-05-09 | 5.45 | 5.56 | 5.44 | 5.5 | +0.73% | 79,722 | 43,989,578 |
| 2024-05-08 | 5.56 | 5.57 | 5.45 | 5.46 | -1.97% | 104,850 | 57,599,158 |
| 2024-05-07 | 5.54 | 5.59 | 5.46 | 5.57 | +0.54% | 124,367 | 68,945,117 |
| 2024-05-06 | 5.48 | 5.6 | 5.48 | 5.54 | +1.84% | 144,356 | 80,041,455 |
| 2024-04-30 | 5.54 | 5.55 | 5.38 | 5.44 | -0.91% | 148,217 | 80,774,427 |
| 2024-04-29 | 5.34 | 5.49 | 5.34 | 5.49 | +3.78% | 186,476 | 101,268,623 |
| 2024-04-26 | 5.13 | 5.31 | 5.13 | 5.29 | +2.32% | 162,686 | 85,347,705 |
| 2024-04-25 | 5.18 | 5.27 | 5.12 | 5.17 | +1.37% | 153,538 | 79,829,714 |
| 2024-04-24 | 4.93 | 5.11 | 4.93 | 5.1 | +2.41% | 124,637 | 63,133,081 |
| 2024-04-23 | 4.86 | 5.03 | 4.82 | 4.98 | +3.11% | 124,614 | 61,597,555 |
| 2024-04-22 | 4.82 | 4.92 | 4.72 | 4.83 | -0.82% | 94,658 | 45,782,949 |
| 2024-04-19 | 4.91 | 4.99 | 4.82 | 4.87 | -1.02% | 123,751 | 60,522,918 |
| 2024-04-18 | 5.02 | 5.05 | 4.9 | 4.92 | -1.6% | 138,947 | 69,080,953 |
| 2024-04-17 | 4.7 | 5.03 | 4.7 | 5 | +8.7% | 194,212 | 95,827,163 |
| 2024-04-16 | 5.02 | 5.02 | 4.56 | 4.6 | -8.91% | 201,683 | 95,096,846 |
| 2024-04-15 | 5.29 | 5.35 | 4.9 | 5.05 | -5.25% | 231,223 | 118,060,018 |
| 2024-04-12 | 5.59 | 5.67 | 5.33 | 5.33 | -4.65% | 233,388 | 127,143,541 |
| 2024-04-11 | 5.5 | 5.9 | 5.49 | 5.59 | +2.38% | 267,494 | 151,013,631 |
| 2024-04-10 | 5.7 | 5.73 | 5.44 | 5.46 | -4.55% | 265,964 | 146,825,904 |
| 2024-04-09 | 5.34 | 5.9 | 5.33 | 5.72 | +6.72% | 376,639 | 212,677,876 |
| 2024-04-08 | 5.45 | 5.51 | 5.35 | 5.36 | -1.83% | 121,547 | 65,841,077 |
| 2024-04-03 | 5.61 | 5.62 | 5.4 | 5.46 | -3.02% | 157,418 | 86,381,291 |
| 2024-04-02 | 5.75 | 5.76 | 5.59 | 5.63 | -1.92% | 164,752 | 93,032,653 |
| 2024-04-01 | 5.59 | 5.78 | 5.58 | 5.74 | +2.32% | 206,151 | 118,036,183 |
| 2024-03-29 | 5.52 | 5.73 | 5.5 | 5.61 | +2.75% | 215,339 | 120,481,088 |
| 2024-03-28 | 5.25 | 5.53 | 5.24 | 5.46 | +4.2% | 215,274 | 116,864,261 |
| 2024-03-27 | 5.57 | 5.57 | 5.21 | 5.24 | -5.76% | 194,535 | 104,366,878 |
| 2024-03-26 | 5.46 | 5.6 | 5.44 | 5.56 | +1.83% | 196,843 | 108,875,338 |
| 2024-03-25 | 5.59 | 5.71 | 5.45 | 5.46 | -3.53% | 221,149 | 123,551,069 |
| 2024-03-22 | 5.79 | 5.79 | 5.61 | 5.66 | -2.25% | 207,046 | 117,458,650 |
| 2024-03-21 | 5.81 | 5.84 | 5.7 | 5.79 | -0.34% | 203,443 | 117,433,747 |
| 2024-03-20 | 5.8 | 5.85 | 5.75 | 5.81 | +0.17% | 225,071 | 130,499,335 |
| 2024-03-19 | 5.87 | 5.91 | 5.8 | 5.8 | -1.86% | 239,484 | 139,771,970 |
| 2024-03-18 | 5.79 | 5.91 | 5.75 | 5.91 | +1.2% | 337,479 | 196,652,075 |
| 2024-03-15 | 5.79 | 5.84 | 5.69 | 5.84 | -0.68% | 342,896 | 197,390,058 |
| 2024-03-14 | 5.56 | 6.11 | 5.53 | 5.88 | +4.81% | 613,352 | 357,208,208 |
| 2024-03-13 | 5.57 | 5.66 | 5.54 | 5.61 | +0.36% | 265,310 | 148,605,568 |
| 2024-03-12 | 5.44 | 5.63 | 5.4 | 5.59 | +2.19% | 366,446 | 202,620,645 |
| 2024-03-11 | 5.31 | 5.49 | 5.31 | 5.47 | +3.8% | 324,486 | 175,832,203 |
| 2024-03-08 | 5.22 | 5.3 | 5.17 | 5.27 | +0.96% | 148,029 | 77,342,836 |
| 2024-03-07 | 5.39 | 5.45 | 5.2 | 5.22 | -1.88% | 217,412 | 115,878,818 |
| 2024-03-06 | 5.26 | 5.39 | 5.2 | 5.32 | +1.14% | 152,263 | 80,777,716 |
| 2024-03-05 | 5.29 | 5.3 | 5.13 | 5.26 | -1.5% | 184,422 | 96,316,463 |
| 2024-03-04 | 5.39 | 5.43 | 5.23 | 5.34 | -1.11% | 185,237 | 98,650,980 |
| 2024-03-01 | 5.31 | 5.41 | 5.27 | 5.4 | +1.69% | 214,001 | 114,411,423 |
| 2024-02-29 | 4.98 | 5.31 | 4.94 | 5.31 | +5.78% | 265,321 | 137,889,586 |
| 2024-02-28 | 5.55 | 5.59 | 5 | 5.02 | -9.55% | 443,331 | 237,066,195 |
| 2024-02-27 | 5.27 | 5.55 | 5.22 | 5.55 | +5.11% | 330,891 | 179,600,596 |
| 2024-02-26 | 5.27 | 5.42 | 5.15 | 5.28 | +1.73% | 334,567 | 176,968,024 |
| 2024-02-23 | 4.96 | 5.22 | 4.92 | 5.19 | +4.85% | 296,464 | 150,287,962 |
| 2024-02-22 | 4.8 | 4.96 | 4.77 | 4.95 | +2.7% | 222,525 | 108,873,378 |
| 2024-02-21 | 4.7 | 4.99 | 4.66 | 4.82 | +1.05% | 264,948 | 129,219,226 |
| 2024-02-20 | 4.71 | 4.79 | 4.57 | 4.77 | +1.27% | 196,126 | 92,042,582 |
| 2024-02-19 | 4.7 | 4.76 | 4.55 | 4.71 | +3.52% | 298,407 | 139,327,217 |
| 2024-02-08 | 4.1 | 4.62 | 4.05 | 4.55 | +11.52% | 326,186 | 141,658,693 |
| 2024-02-07 | 4.22 | 4.32 | 4 | 4.08 | -2.63% | 250,701 | 104,704,151 |
| 2024-02-06 | 3.94 | 4.33 | 3.69 | 4.19 | +5.01% | 312,294 | 124,401,918 |
| 2024-02-05 | 4.53 | 4.57 | 3.93 | 3.99 | -12.69% | 285,981 | 118,459,677 |
| 2024-02-02 | 4.86 | 4.97 | 4.4 | 4.57 | -6.35% | 197,999 | 92,464,443 |
| 2024-02-01 | 4.91 | 5.02 | 4.81 | 4.88 | -1.01% | 132,291 | 64,950,032 |
| 2024-01-31 | 5.28 | 5.32 | 4.89 | 4.93 | -7.5% | 212,551 | 107,962,336 |
| 2024-01-30 | 5.44 | 5.54 | 5.31 | 5.33 | -2.02% | 114,562 | 61,950,409 |
| 2024-01-29 | 5.65 | 5.71 | 5.44 | 5.44 | -3.55% | 116,101 | 64,068,063 |
| 2024-01-26 | 5.68 | 5.74 | 5.61 | 5.64 | -1.05% | 142,611 | 80,987,843 |
| 2024-01-25 | 5.56 | 5.72 | 5.48 | 5.7 | +2.7% | 174,166 | 98,104,188 |
| 2024-01-24 | 5.51 | 5.6 | 5.31 | 5.55 | +0.91% | 146,695 | 80,244,803 |
| 2024-01-23 | 5.46 | 5.56 | 5.42 | 5.5 | -0.54% | 129,362 | 70,915,279 |
| 2024-01-22 | 5.9 | 5.93 | 5.48 | 5.53 | -5.79% | 143,636 | 81,608,646 |
| 2024-01-19 | 6.02 | 6.03 | 5.86 | 5.87 | -2.33% | 84,959 | 50,388,429 |
| 2024-01-18 | 5.95 | 6.08 | 5.83 | 6.01 | -0.17% | 154,210 | 91,369,546 |
| 2024-01-17 | 6.2 | 6.2 | 6.01 | 6.02 | -2.27% | 81,739 | 49,888,750 |
| 2024-01-16 | 6.22 | 6.23 | 6.08 | 6.16 | -0.65% | 96,350 | 59,104,115 |
| 2024-01-15 | 6.25 | 6.29 | 6.15 | 6.2 | -1.27% | 71,479 | 44,307,091 |
| 2024-01-12 | 6.33 | 6.38 | 6.26 | 6.28 | -1.1% | 93,625 | 59,116,528 |
| 2024-01-11 | 6.18 | 6.36 | 6.15 | 6.35 | +2.92% | 123,494 | 77,654,629 |
| 2024-01-10 | 6.28 | 6.28 | 6.15 | 6.17 | -2.06% | 121,128 | 75,112,623 |
| 2024-01-09 | 6.34 | 6.44 | 6.28 | 6.3 | 0% | 119,627 | 75,966,163 |
| 2024-01-08 | 6.41 | 6.45 | 6.3 | 6.3 | -1.72% | 107,944 | 68,779,449 |
| 2024-01-05 | 6.64 | 6.68 | 6.38 | 6.41 | -3.46% | 180,063 | 116,923,251 |
| 2024-01-04 | 6.54 | 6.67 | 6.52 | 6.64 | +1.22% | 134,579 | 88,950,441 |
| 2024-01-03 | 6.68 | 6.7 | 6.53 | 6.56 | -2.09% | 131,669 | 86,773,951 |
| 2024-01-02 | 6.78 | 6.82 | 6.7 | 6.7 | -0.89% | 134,733 | 91,011,542 |
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：