股票概览
7.82
-0.38%
-0.03
7.89
开盘价
7.93
最高价
7.62
最低价
68,922
成交量
数据更新至: 2025-03-25
技术指标
8.25
MA5 (5日均线)
8.43
MA10 (10日均线)
8.97
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 | 7.89 | 7.93 | 7.62 | 7.82 | -0.38% | 68,922 | 53,680,933 |
| 2025-03-24 | 8.35 | 8.37 | 7.68 | 7.85 | -5.08% | 139,349 | 110,582,685 |
| 2025-03-21 | 8.54 | 8.54 | 8.25 | 8.27 | -3.61% | 107,605 | 89,884,278 |
| 2025-03-20 | 8.72 | 8.78 | 8.34 | 8.58 | -1.49% | 165,442 | 141,040,918 |
| 2025-03-19 | 8.47 | 8.87 | 8.41 | 8.71 | +2.83% | 184,543 | 159,411,399 |
| 2025-03-18 | 8.48 | 8.52 | 8.41 | 8.47 | -0.12% | 74,652 | 63,123,715 |
| 2025-03-17 | 8.52 | 8.61 | 8.33 | 8.48 | -0.35% | 96,250 | 81,331,262 |
| 2025-03-14 | 8.48 | 8.54 | 8.37 | 8.51 | +0.35% | 133,263 | 112,924,761 |
| 2025-03-13 | 9.16 | 9.17 | 8.3 | 8.48 | -7.32% | 182,552 | 156,131,513 |
| 2025-03-12 | 9.2 | 9.26 | 9.05 | 9.15 | -0.33% | 77,757 | 71,183,788 |
| 2025-03-11 | 9.18 | 9.23 | 8.89 | 9.18 | -0.76% | 132,469 | 120,256,154 |
| 2025-03-10 | 10.22 | 10.27 | 9.24 | 9.25 | -10.37% | 225,991 | 216,780,854 |
| 2025-03-07 | 9.85 | 10.85 | 9.81 | 10.32 | +4.67% | 180,172 | 186,103,673 |
| 2025-03-06 | 9.66 | 9.9 | 9.57 | 9.86 | +2.18% | 84,406 | 82,492,547 |
| 2025-03-05 | 9.4 | 9.78 | 9.33 | 9.65 | +2.55% | 82,255 | 78,221,977 |
| 2025-03-04 | 9.23 | 9.6 | 9.1 | 9.41 | +3.41% | 79,238 | 74,478,561 |
| 2025-03-03 | 9.17 | 9.49 | 9.04 | 9.1 | -0.22% | 74,608 | 69,080,204 |
| 2025-02-28 | 9.5 | 9.5 | 9.12 | 9.12 | -4.5% | 80,178 | 74,024,670 |
| 2025-02-27 | 9.55 | 9.69 | 9.3 | 9.55 | -0.21% | 78,309 | 73,882,888 |
| 2025-02-26 | 9.45 | 9.92 | 9.45 | 9.57 | +0.84% | 116,538 | 112,688,727 |
| 2025-02-25 | 9.5 | 9.62 | 9.34 | 9.49 | +0.32% | 77,655 | 73,701,751 |
| 2025-02-24 | 9.5 | 9.6 | 9.28 | 9.46 | -0.32% | 83,643 | 78,932,029 |
| 2025-02-21 | 9.37 | 9.51 | 9.15 | 9.49 | +2.93% | 123,088 | 115,191,283 |
| 2025-02-20 | 9.5 | 10.03 | 9.17 | 9.22 | -2.95% | 220,333 | 210,391,984 |
| 2025-02-19 | 9.17 | 9.54 | 9.1 | 9.5 | +3.49% | 131,604 | 124,434,945 |
| 2025-02-18 | 9.84 | 9.86 | 9.14 | 9.18 | -6.33% | 157,233 | 146,855,599 |
| 2025-02-17 | 8.63 | 9.88 | 8.5 | 9.8 | +14.62% | 271,424 | 256,421,585 |
| 2025-02-14 | 8.24 | 8.57 | 8.24 | 8.55 | +4.4% | 98,453 | 82,997,194 |
| 2025-02-13 | 8.29 | 8.32 | 8.16 | 8.19 | -1.44% | 42,194 | 34,780,196 |
| 2025-02-12 | 8.41 | 8.41 | 8.26 | 8.31 | -0.84% | 49,370 | 41,023,855 |
| 2025-02-11 | 8.32 | 8.44 | 8.22 | 8.38 | +0.24% | 64,799 | 53,969,869 |
| 2025-02-10 | 8.35 | 8.38 | 8.1 | 8.36 | +0.6% | 81,810 | 67,454,736 |
| 2025-02-07 | 8.45 | 8.54 | 8.21 | 8.31 | -2% | 117,873 | 98,995,923 |
| 2025-02-06 | 8.53 | 8.6 | 8.35 | 8.48 | -1.4% | 116,260 | 98,146,638 |
| 2025-02-05 | 8.33 | 8.76 | 8.33 | 8.6 | +3.74% | 102,333 | 87,991,816 |
| 2025-01-27 | 8.39 | 8.61 | 8.25 | 8.29 | -0.12% | 87,735 | 73,914,172 |
| 2025-01-24 | 8.15 | 8.42 | 8.1 | 8.3 | +1.59% | 75,083 | 61,865,760 |
| 2025-01-23 | 8.23 | 8.33 | 8.14 | 8.17 | 0% | 83,127 | 68,425,944 |
| 2025-01-22 | 8.26 | 8.33 | 8.03 | 8.17 | +0.12% | 88,778 | 72,950,806 |
| 2025-01-21 | 8.12 | 8.26 | 7.98 | 8.16 | +1.49% | 76,208 | 61,928,923 |
| 2025-01-20 | 8.15 | 8.15 | 7.76 | 8.04 | +3.21% | 103,055 | 82,676,480 |
| 2025-01-17 | 7.76 | 7.94 | 7.72 | 7.79 | -0.51% | 69,197 | 54,078,924 |
| 2025-01-16 | 7.99 | 8 | 7.75 | 7.83 | -1.76% | 106,983 | 84,139,190 |
| 2025-01-15 | 8.1 | 8.26 | 7.95 | 7.97 | -2.33% | 168,312 | 136,573,873 |
| 2025-01-14 | 7.85 | 8.27 | 7.83 | 8.16 | +2.13% | 233,097 | 188,627,126 |
| 2025-01-13 | 7.15 | 8.05 | 7.12 | 7.99 | +9.45% | 273,927 | 212,127,641 |
| 2025-01-10 | 6.99 | 7.56 | 6.91 | 7.3 | +3.4% | 168,468 | 121,475,192 |
| 2025-01-09 | 7.15 | 7.17 | 7.04 | 7.06 | -2.22% | 83,899 | 59,628,526 |
| 2025-01-08 | 6.94 | 7.22 | 6.88 | 7.22 | +3.29% | 116,939 | 82,362,289 |
| 2025-01-07 | 6.85 | 7.06 | 6.76 | 6.99 | +1.3% | 95,976 | 66,471,297 |
| 2025-01-06 | 6.68 | 6.99 | 6.51 | 6.9 | +2.22% | 106,073 | 72,654,123 |
| 2025-01-03 | 6.76 | 6.99 | 6.54 | 6.75 | +0.15% | 127,881 | 86,575,575 |
| 2025-01-02 | 6.88 | 7.03 | 6.67 | 6.74 | -2.74% | 111,784 | 76,951,646 |
| 2024-12-31 | 6.85 | 6.94 | 6.64 | 6.93 | +1.91% | 108,132 | 73,887,303 |
| 2024-12-30 | 6.78 | 6.89 | 6.56 | 6.8 | -0.15% | 74,446 | 50,309,409 |
| 2024-12-27 | 6.86 | 6.97 | 6.74 | 6.81 | +0.74% | 61,207 | 42,112,768 |
| 2024-12-26 | 6.65 | 6.9 | 6.65 | 6.76 | +2.11% | 83,091 | 56,450,717 |
| 2024-12-25 | 6.81 | 6.89 | 6.49 | 6.62 | -3.36% | 113,915 | 75,418,971 |
| 2024-12-24 | 6.95 | 7 | 6.71 | 6.85 | +0.59% | 104,819 | 71,717,040 |
| 2024-12-23 | 7.55 | 7.68 | 6.73 | 6.81 | -9.8% | 154,459 | 110,000,892 |
| 2024-12-20 | 7.41 | 7.58 | 7.41 | 7.55 | +1.34% | 90,162 | 67,836,806 |
| 2024-12-19 | 7.74 | 7.74 | 7.39 | 7.45 | -3.75% | 117,852 | 88,281,331 |
| 2024-12-18 | 7.8 | 7.89 | 7.55 | 7.74 | -3.37% | 152,315 | 117,768,933 |
| 2024-12-17 | 7.71 | 8.08 | 7.3 | 8.01 | +3.49% | 283,146 | 219,708,898 |
| 2024-12-16 | 8.07 | 8.2 | 7.63 | 7.74 | -4.21% | 217,051 | 172,943,283 |
| 2024-12-13 | 8.05 | 8.21 | 7.97 | 8.08 | -1.34% | 205,330 | 165,598,325 |
| 2024-12-12 | 8.26 | 8.43 | 7.97 | 8.19 | -0.85% | 307,197 | 250,057,257 |
| 2024-12-11 | 8.65 | 8.8 | 8.06 | 8.26 | -8.43% | 566,574 | 472,764,669 |
| 2024-12-10 | 7.85 | 9.02 | 7.6 | 9.02 | +19.95% | 629,744 | 552,465,045 |
| 2024-12-09 | 7.39 | 7.62 | 7.33 | 7.52 | +2.04% | 114,365 | 86,063,612 |
| 2024-12-06 | 7.57 | 7.62 | 7.32 | 7.37 | -2.77% | 145,370 | 108,016,978 |
| 2024-12-05 | 7.56 | 7.72 | 7.36 | 7.58 | -0.26% | 140,564 | 105,449,204 |
| 2024-12-04 | 7.47 | 7.98 | 7.43 | 7.6 | +1.33% | 201,954 | 154,864,656 |
| 2024-12-03 | 7.85 | 7.85 | 7.41 | 7.5 | -5.3% | 228,653 | 172,472,786 |
| 2024-12-02 | 7.67 | 8.24 | 7.55 | 7.92 | +3.13% | 308,078 | 242,577,360 |
| 2024-11-29 | 7.47 | 8.26 | 7.22 | 7.68 | +1.19% | 371,443 | 288,635,796 |
| 2024-11-28 | 7.08 | 7.82 | 7 | 7.59 | +7.05% | 295,567 | 220,113,867 |
| 2024-11-27 | 6.86 | 7.15 | 6.62 | 7.09 | +2.31% | 127,848 | 88,045,015 |
| 2024-11-26 | 6.92 | 7.26 | 6.79 | 6.93 | 0% | 172,210 | 120,307,544 |
| 2024-11-25 | 6.47 | 6.98 | 6.4 | 6.93 | +7.44% | 138,528 | 93,483,847 |
| 2024-11-22 | 6.78 | 6.82 | 6.42 | 6.45 | -5.15% | 74,351 | 49,337,879 |
| 2024-11-21 | 6.8 | 6.86 | 6.7 | 6.8 | -0.44% | 56,934 | 38,657,951 |
| 2024-11-20 | 6.59 | 6.87 | 6.56 | 6.83 | +3.02% | 109,595 | 74,210,726 |
| 2024-11-19 | 6.33 | 6.85 | 6.33 | 6.63 | +4.08% | 115,150 | 75,199,552 |
| 2024-11-18 | 6.65 | 6.7 | 6.25 | 6.37 | -4.93% | 81,781 | 52,413,293 |
| 2024-11-15 | 6.55 | 6.81 | 6.55 | 6.7 | +1.36% | 90,625 | 60,649,423 |
| 2024-11-14 | 6.86 | 7.06 | 6.59 | 6.61 | -3.92% | 78,514 | 53,060,381 |
| 2024-11-13 | 6.69 | 7.03 | 6.51 | 6.88 | +2.84% | 113,134 | 77,313,437 |
| 2024-11-12 | 6.73 | 6.84 | 6.59 | 6.69 | -0.59% | 56,227 | 37,805,674 |
| 2024-11-11 | 6.6 | 6.73 | 6.56 | 6.73 | +2.12% | 46,131 | 30,694,864 |
| 2024-11-08 | 6.72 | 6.79 | 6.53 | 6.59 | -1.64% | 60,170 | 39,789,387 |
| 2024-11-07 | 6.39 | 6.71 | 6.33 | 6.7 | +4.52% | 80,081 | 52,936,876 |
| 2024-11-06 | 6.43 | 6.5 | 6.33 | 6.41 | +0.16% | 54,647 | 35,127,352 |
| 2024-11-05 | 6.23 | 6.42 | 6.21 | 6.4 | +3.06% | 62,228 | 39,467,369 |
| 2024-11-04 | 5.98 | 6.23 | 5.92 | 6.21 | +4.02% | 57,931 | 35,456,073 |
| 2024-11-01 | 6.23 | 6.32 | 5.96 | 5.97 | -4.48% | 80,359 | 48,790,004 |
| 2024-10-31 | 6.27 | 6.35 | 6.22 | 6.25 | +0.16% | 58,712 | 36,953,699 |
| 2024-10-30 | 6.23 | 6.37 | 6.17 | 6.24 | -0.95% | 53,943 | 33,795,875 |
| 2024-10-29 | 6.55 | 6.62 | 6.27 | 6.3 | -3.82% | 73,868 | 47,139,462 |
| 2024-10-28 | 6.42 | 6.57 | 6.35 | 6.55 | +3.15% | 69,566 | 44,961,634 |
| 2024-10-25 | 6.23 | 6.4 | 6.18 | 6.35 | +3.08% | 70,016 | 44,350,416 |
| 2024-10-24 | 6.22 | 6.22 | 6.1 | 6.16 | -0.48% | 39,290 | 24,192,401 |
| 2024-10-23 | 6.25 | 6.34 | 6.14 | 6.19 | -1.12% | 58,827 | 36,744,831 |
| 2024-10-22 | 6.18 | 6.29 | 6.13 | 6.26 | +1.46% | 59,040 | 36,776,041 |
| 2024-10-21 | 6.1 | 6.25 | 6.06 | 6.17 | +1.31% | 60,580 | 37,320,510 |
| 2024-10-18 | 5.95 | 6.19 | 5.9 | 6.09 | +2.35% | 53,485 | 32,452,307 |
| 2024-10-17 | 6.07 | 6.12 | 5.93 | 5.95 | -0.5% | 54,916 | 33,181,128 |
| 2024-10-16 | 5.84 | 5.99 | 5.77 | 5.98 | +1.87% | 51,138 | 30,317,911 |
| 2024-10-15 | 5.83 | 6.03 | 5.82 | 5.87 | -0.34% | 58,852 | 34,921,627 |
| 2024-10-14 | 5.73 | 5.92 | 5.64 | 5.89 | +3.7% | 52,594 | 30,538,047 |
| 2024-10-11 | 6.02 | 6.02 | 5.59 | 5.68 | -5.65% | 91,570 | 52,996,548 |
| 2024-10-10 | 6 | 6.25 | 5.88 | 6.02 | +0.17% | 101,070 | 61,268,133 |
| 2024-10-09 | 6.57 | 6.57 | 6.01 | 6.01 | -16.18% | 169,616 | 106,890,607 |
| 2024-10-08 | 7.08 | 7.2 | 6.19 | 7.17 | +18.51% | 220,272 | 145,331,843 |
| 2024-09-30 | 5.57 | 6.25 | 5.4 | 6.05 | +12.04% | 175,666 | 101,598,898 |
| 2024-09-27 | 5.17 | 5.57 | 5.05 | 5.4 | +5.47% | 107,301 | 56,690,311 |
| 2024-09-26 | 4.96 | 5.17 | 4.96 | 5.12 | +2.61% | 35,713 | 18,107,102 |
| 2024-09-25 | 4.97 | 5.07 | 4.97 | 4.99 | +0.6% | 34,936 | 17,538,630 |
| 2024-09-24 | 4.84 | 4.96 | 4.83 | 4.96 | +2.9% | 29,389 | 14,425,335 |
| 2024-09-23 | 4.82 | 4.86 | 4.74 | 4.82 | 0% | 20,820 | 10,010,850 |
| 2024-09-20 | 4.9 | 4.9 | 4.78 | 4.82 | -1.03% | 20,535 | 9,907,328 |
| 2024-09-19 | 4.77 | 4.89 | 4.7 | 4.87 | +2.53% | 24,790 | 11,978,962 |
| 2024-09-18 | 4.81 | 4.84 | 4.64 | 4.75 | -0.84% | 29,688 | 14,006,370 |
| 2024-09-13 | 4.91 | 4.91 | 4.76 | 4.79 | -1.64% | 21,557 | 10,397,036 |
| 2024-09-12 | 4.82 | 4.94 | 4.82 | 4.87 | +0.21% | 20,891 | 10,235,054 |
| 2024-09-11 | 4.89 | 4.96 | 4.82 | 4.86 | -1.02% | 23,914 | 11,682,574 |
| 2024-09-10 | 4.87 | 4.95 | 4.79 | 4.91 | +1.24% | 34,602 | 16,887,124 |
| 2024-09-09 | 4.76 | 4.97 | 4.73 | 4.85 | +1.46% | 35,602 | 17,260,643 |
| 2024-09-06 | 4.84 | 4.89 | 4.76 | 4.78 | -1.65% | 34,451 | 16,615,597 |
| 2024-09-05 | 4.8 | 4.87 | 4.76 | 4.86 | +1.46% | 25,838 | 12,460,120 |
| 2024-09-04 | 4.84 | 4.84 | 4.75 | 4.79 | -1.03% | 25,869 | 12,403,804 |
| 2024-09-03 | 4.8 | 4.89 | 4.74 | 4.84 | +1.04% | 30,982 | 14,994,130 |
| 2024-09-02 | 4.83 | 4.95 | 4.78 | 4.79 | -0.62% | 33,532 | 16,292,267 |
| 2024-08-30 | 4.76 | 4.91 | 4.7 | 4.82 | +1.9% | 50,759 | 24,515,316 |
| 2024-08-29 | 4.61 | 4.75 | 4.55 | 4.73 | +1.72% | 40,086 | 18,747,198 |
| 2024-08-28 | 4.51 | 4.68 | 4.43 | 4.65 | +2.88% | 41,030 | 18,850,430 |
| 2024-08-27 | 4.58 | 4.69 | 4.46 | 4.52 | +1.12% | 51,017 | 23,234,633 |
| 2024-08-26 | 4.35 | 4.5 | 4.31 | 4.47 | +3.47% | 28,923 | 12,837,230 |
| 2024-08-23 | 4.4 | 4.4 | 4.29 | 4.32 | -2.04% | 25,840 | 11,214,079 |
| 2024-08-22 | 4.55 | 4.64 | 4.4 | 4.41 | -2.86% | 24,432 | 10,954,231 |
| 2024-08-21 | 4.48 | 4.58 | 4.48 | 4.54 | +0.44% | 17,689 | 8,033,753 |
| 2024-08-20 | 4.65 | 4.69 | 4.5 | 4.52 | -2.8% | 28,222 | 12,885,327 |
| 2024-08-19 | 4.77 | 4.78 | 4.65 | 4.65 | -1.48% | 30,153 | 14,167,519 |
| 2024-08-16 | 4.69 | 4.76 | 4.63 | 4.72 | +0.85% | 36,446 | 17,192,926 |
| 2024-08-15 | 4.65 | 4.7 | 4.55 | 4.68 | +0.86% | 26,538 | 12,334,961 |
| 2024-08-14 | 4.64 | 4.71 | 4.61 | 4.64 | +0.22% | 22,421 | 10,434,182 |
| 2024-08-13 | 4.52 | 4.65 | 4.45 | 4.63 | +1.98% | 27,945 | 12,805,502 |
| 2024-08-12 | 4.56 | 4.6 | 4.5 | 4.54 | -0.22% | 21,684 | 9,855,173 |
| 2024-08-09 | 4.6 | 4.62 | 4.55 | 4.55 | -0.44% | 17,209 | 7,874,543 |
| 2024-08-08 | 4.59 | 4.6 | 4.48 | 4.57 | -0.65% | 21,875 | 9,943,609 |
| 2024-08-07 | 4.62 | 4.65 | 4.56 | 4.6 | +0.88% | 31,601 | 14,592,049 |
| 2024-08-06 | 4.49 | 4.57 | 4.47 | 4.56 | +2.7% | 26,886 | 12,164,757 |
| 2024-08-05 | 4.52 | 4.59 | 4.44 | 4.44 | -1.99% | 41,774 | 18,858,011 |
| 2024-08-02 | 4.62 | 4.64 | 4.5 | 4.53 | -2.37% | 26,288 | 12,006,193 |
| 2024-08-01 | 4.63 | 4.68 | 4.6 | 4.64 | +0.22% | 30,083 | 13,985,246 |
| 2024-07-31 | 4.55 | 4.63 | 4.5 | 4.63 | +2.21% | 41,245 | 18,919,526 |
| 2024-07-30 | 4.53 | 4.57 | 4.48 | 4.53 | 0% | 27,819 | 12,585,856 |
| 2024-07-29 | 4.48 | 4.56 | 4.42 | 4.53 | +1.57% | 35,298 | 15,903,050 |
| 2024-07-26 | 4.34 | 4.46 | 4.32 | 4.46 | +3.24% | 36,846 | 16,278,268 |
| 2024-07-25 | 4.27 | 4.38 | 4.21 | 4.32 | +0.93% | 26,369 | 11,353,359 |
| 2024-07-24 | 4.3 | 4.37 | 4.24 | 4.28 | -1.61% | 30,191 | 12,959,830 |
| 2024-07-23 | 4.39 | 4.55 | 4.34 | 4.35 | -0.91% | 42,536 | 18,947,108 |
| 2024-07-22 | 4.26 | 4.42 | 4.23 | 4.39 | +3.05% | 53,141 | 23,179,352 |
| 2024-07-19 | 4.19 | 4.31 | 4.14 | 4.26 | +1.43% | 30,215 | 12,819,089 |
| 2024-07-18 | 4.25 | 4.26 | 4.08 | 4.2 | -1.18% | 46,291 | 19,196,584 |
| 2024-07-17 | 4.31 | 4.31 | 4.21 | 4.25 | -0.47% | 33,145 | 14,089,947 |
| 2024-07-16 | 4.33 | 4.38 | 4.24 | 4.27 | -3.83% | 40,875 | 17,515,721 |
| 2024-07-15 | 4.56 | 4.59 | 4.43 | 4.44 | -3.69% | 33,139 | 14,807,749 |
| 2024-07-12 | 4.64 | 4.71 | 4.57 | 4.61 | -0.43% | 37,170 | 17,267,339 |
| 2024-07-11 | 4.47 | 4.64 | 4.46 | 4.63 | +5.47% | 43,850 | 20,032,356 |
| 2024-07-10 | 4.48 | 4.48 | 4.35 | 4.39 | -2.01% | 26,515 | 11,684,314 |
| 2024-07-09 | 4.43 | 4.48 | 4.25 | 4.48 | +1.13% | 44,921 | 19,681,453 |
| 2024-07-08 | 4.64 | 4.64 | 4.4 | 4.43 | -3.9% | 35,565 | 15,828,753 |
| 2024-07-05 | 4.54 | 4.62 | 4.43 | 4.61 | +1.77% | 33,756 | 15,326,580 |
| 2024-07-04 | 4.7 | 4.78 | 4.53 | 4.53 | -4.63% | 43,405 | 20,056,074 |
| 2024-07-03 | 4.68 | 4.86 | 4.6 | 4.75 | +1.06% | 64,708 | 30,893,167 |
| 2024-07-02 | 4.64 | 4.74 | 4.61 | 4.7 | +1.29% | 41,093 | 19,294,482 |
| 2024-07-01 | 4.68 | 4.73 | 4.54 | 4.64 | -0.85% | 46,691 | 21,537,060 |
| 2024-06-28 | 4.65 | 4.79 | 4.59 | 4.68 | -0.21% | 40,355 | 19,053,908 |
| 2024-06-27 | 4.74 | 4.86 | 4.67 | 4.69 | -0.21% | 59,723 | 28,410,491 |
| 2024-06-26 | 4.45 | 4.75 | 4.37 | 4.7 | +5.62% | 56,820 | 26,136,557 |
| 2024-06-25 | 4.37 | 4.55 | 4.37 | 4.45 | +2.06% | 41,606 | 18,629,573 |
| 2024-06-24 | 4.5 | 4.55 | 4.34 | 4.36 | -5.22% | 43,252 | 19,084,455 |
| 2024-06-21 | 4.61 | 4.68 | 4.5 | 4.6 | -0.22% | 29,645 | 13,637,649 |
| 2024-06-20 | 4.75 | 4.77 | 4.61 | 4.61 | -2.74% | 36,549 | 17,057,674 |
| 2024-06-19 | 4.76 | 4.82 | 4.68 | 4.74 | +0.21% | 34,150 | 16,240,791 |
| 2024-06-18 | 4.57 | 4.75 | 4.53 | 4.73 | +3.96% | 52,438 | 24,544,560 |
| 2024-06-17 | 4.64 | 4.66 | 4.53 | 4.55 | -1.52% | 47,058 | 21,538,078 |
| 2024-06-14 | 4.64 | 4.68 | 4.53 | 4.62 | -0.86% | 29,379 | 13,569,418 |
| 2024-06-13 | 4.7 | 4.72 | 4.61 | 4.66 | -0.85% | 36,936 | 17,190,402 |
| 2024-06-12 | 4.58 | 4.73 | 4.56 | 4.7 | +2.84% | 37,338 | 17,475,930 |
| 2024-06-11 | 4.61 | 4.62 | 4.19 | 4.57 | -0.22% | 55,624 | 25,089,736 |
| 2024-06-07 | 4.4 | 4.6 | 4.38 | 4.58 | +7.51% | 77,401 | 34,978,791 |
| 2024-06-06 | 4.65 | 4.71 | 4.15 | 4.26 | -8.39% | 97,430 | 42,189,399 |
| 2024-06-05 | 4.86 | 4.86 | 4.64 | 4.65 | -4.71% | 61,187 | 28,796,883 |
| 2024-06-04 | 5.04 | 5.04 | 4.79 | 4.88 | -2.98% | 53,994 | 26,284,785 |
| 2024-06-03 | 5.27 | 5.27 | 4.96 | 5.03 | -3.45% | 48,779 | 24,845,160 |
| 2024-05-31 | 5.13 | 5.24 | 5.13 | 5.21 | +1.76% | 29,541 | 15,367,430 |
| 2024-05-30 | 5.13 | 5.2 | 5.1 | 5.12 | -1.54% | 26,661 | 13,747,136 |
| 2024-05-29 | 5.18 | 5.28 | 5.02 | 5.2 | +1.17% | 35,558 | 18,547,481 |
| 2024-05-28 | 5.26 | 5.3 | 5.12 | 5.14 | -2.28% | 35,418 | 18,333,878 |
| 2024-05-27 | 5.23 | 5.3 | 5.14 | 5.26 | 0% | 32,256 | 16,772,961 |
| 2024-05-24 | 5.27 | 5.33 | 5.21 | 5.26 | -0.19% | 31,733 | 16,753,756 |
| 2024-05-23 | 5.38 | 5.41 | 5.25 | 5.27 | -2.41% | 24,889 | 13,187,877 |
| 2024-05-22 | 5.28 | 5.43 | 5.28 | 5.4 | +0.93% | 23,658 | 12,739,495 |
| 2024-05-21 | 5.49 | 5.51 | 5.32 | 5.35 | -2.73% | 33,661 | 18,053,547 |
| 2024-05-20 | 5.46 | 5.55 | 5.42 | 5.5 | +0.73% | 45,871 | 25,163,885 |
| 2024-05-17 | 5.4 | 5.47 | 5.35 | 5.46 | +1.49% | 26,036 | 14,107,873 |
| 2024-05-16 | 5.35 | 5.44 | 5.34 | 5.38 | +0.94% | 38,253 | 20,603,169 |
| 2024-05-15 | 5.36 | 5.42 | 5.27 | 5.33 | -0.93% | 42,410 | 22,745,593 |
| 2024-05-14 | 5.35 | 5.41 | 5.28 | 5.38 | +1.51% | 44,388 | 23,800,309 |
| 2024-05-13 | 5.43 | 5.45 | 5.23 | 5.3 | -3.28% | 51,404 | 27,359,228 |
| 2024-05-10 | 5.59 | 5.6 | 5.42 | 5.48 | -1.97% | 44,295 | 24,286,981 |
| 2024-05-09 | 5.47 | 5.59 | 5.47 | 5.59 | +2.19% | 36,720 | 20,384,873 |
| 2024-05-08 | 5.57 | 5.6 | 5.46 | 5.47 | -1.8% | 34,235 | 18,857,466 |
| 2024-05-07 | 5.46 | 5.59 | 5.4 | 5.57 | +1.46% | 51,378 | 28,315,472 |
| 2024-05-06 | 5.4 | 5.5 | 5.33 | 5.49 | +4.57% | 66,646 | 36,287,966 |
| 2024-04-30 | 5.28 | 5.34 | 5.18 | 5.25 | -0.57% | 37,688 | 19,813,332 |
| 2024-04-29 | 5.09 | 5.33 | 5.09 | 5.28 | +3.73% | 59,965 | 31,386,768 |
| 2024-04-26 | 4.98 | 5.09 | 4.84 | 5.09 | +2.62% | 58,590 | 29,232,360 |
| 2024-04-25 | 4.94 | 5.02 | 4.84 | 4.96 | +0.61% | 49,689 | 24,642,853 |
| 2024-04-24 | 4.8 | 4.95 | 4.78 | 4.93 | +3.35% | 46,530 | 22,750,362 |
| 2024-04-23 | 4.55 | 4.87 | 4.55 | 4.77 | +5.07% | 56,554 | 26,789,133 |
| 2024-04-22 | 4.68 | 4.7 | 4.4 | 4.54 | -2.99% | 45,935 | 20,866,747 |
| 2024-04-19 | 4.72 | 4.77 | 4.61 | 4.68 | -1.47% | 39,382 | 18,419,550 |
| 2024-04-18 | 4.81 | 4.91 | 4.6 | 4.75 | -1.25% | 68,400 | 32,609,585 |
| 2024-04-17 | 4.32 | 4.81 | 4.32 | 4.81 | +13.98% | 96,922 | 44,964,093 |
| 2024-04-16 | 4.8 | 4.8 | 4.16 | 4.22 | -12.08% | 115,771 | 50,223,103 |
| 2024-04-15 | 5.44 | 5.48 | 4.72 | 4.8 | -12.57% | 136,383 | 68,071,205 |
| 2024-04-12 | 5.26 | 5.7 | 5.25 | 5.49 | +4.17% | 115,218 | 63,391,099 |
| 2024-04-11 | 5.18 | 5.35 | 5.1 | 5.27 | +0.96% | 37,082 | 19,496,539 |
| 2024-04-10 | 5.35 | 5.4 | 5.14 | 5.22 | -2.61% | 48,624 | 25,496,579 |
| 2024-04-09 | 5.22 | 5.38 | 5.22 | 5.36 | +2.29% | 30,864 | 16,374,811 |
| 2024-04-08 | 5.51 | 5.51 | 5.2 | 5.24 | -5.42% | 64,539 | 34,237,076 |
| 2024-04-03 | 5.51 | 5.58 | 5.4 | 5.54 | 0% | 56,254 | 30,863,815 |
| 2024-04-02 | 5.52 | 5.57 | 5.46 | 5.54 | +0.18% | 57,889 | 31,955,862 |
| 2024-04-01 | 5.41 | 5.54 | 5.35 | 5.53 | +2.6% | 74,160 | 40,560,783 |
| 2024-03-29 | 5.27 | 5.39 | 5.21 | 5.39 | +2.28% | 66,965 | 35,648,686 |
| 2024-03-28 | 5.09 | 5.36 | 5.04 | 5.27 | +3.13% | 60,832 | 31,949,475 |
| 2024-03-27 | 5.25 | 5.29 | 5.1 | 5.11 | -3.4% | 48,198 | 25,012,584 |
| 2024-03-26 | 5.34 | 5.37 | 5.17 | 5.29 | -1.12% | 57,403 | 30,234,721 |
| 2024-03-25 | 5.5 | 5.58 | 5.32 | 5.35 | -3.6% | 83,650 | 45,659,036 |
| 2024-03-22 | 5.66 | 5.68 | 5.48 | 5.55 | -1.94% | 81,703 | 45,453,042 |
| 2024-03-21 | 5.65 | 5.75 | 5.53 | 5.66 | -0.7% | 115,965 | 65,230,228 |
| 2024-03-20 | 5.41 | 5.75 | 5.37 | 5.7 | +6.15% | 112,862 | 62,597,828 |
| 2024-03-19 | 5.41 | 5.51 | 5.34 | 5.37 | -0.92% | 79,744 | 43,193,020 |
| 2024-03-18 | 5.37 | 5.45 | 5.29 | 5.42 | +2.85% | 92,831 | 49,938,244 |
| 2024-03-15 | 5.09 | 5.27 | 5.08 | 5.27 | +2.93% | 95,574 | 49,782,947 |
| 2024-03-14 | 5.14 | 5.22 | 5.05 | 5.12 | -0.78% | 68,073 | 34,988,158 |
| 2024-03-13 | 5.23 | 5.26 | 5.12 | 5.16 | -1.15% | 71,887 | 37,248,375 |
| 2024-03-12 | 5.17 | 5.26 | 5.05 | 5.22 | +0.97% | 112,990 | 58,219,196 |
| 2024-03-11 | 5.23 | 5.24 | 5.08 | 5.17 | -1.34% | 106,227 | 54,530,379 |
| 2024-03-08 | 5.3 | 5.38 | 5.05 | 5.24 | -2.6% | 176,708 | 91,823,908 |
| 2024-03-07 | 5 | 5.38 | 4.96 | 5.38 | +8.69% | 192,346 | 100,597,565 |
| 2024-03-06 | 4.72 | 5.05 | 4.72 | 4.95 | +4.21% | 83,201 | 40,735,659 |
| 2024-03-05 | 4.93 | 4.96 | 4.73 | 4.75 | -4.62% | 70,389 | 33,828,290 |
| 2024-03-04 | 5.07 | 5.11 | 4.8 | 4.98 | -1.39% | 87,289 | 43,380,272 |
| 2024-03-01 | 5.01 | 5.14 | 4.88 | 5.05 | +2.43% | 101,866 | 50,963,586 |
| 2024-02-29 | 4.63 | 4.97 | 4.57 | 4.93 | +5.12% | 134,739 | 65,038,987 |
| 2024-02-28 | 5.31 | 5.49 | 4.62 | 4.69 | -11.68% | 193,797 | 98,507,948 |
| 2024-02-27 | 5.12 | 5.32 | 5.05 | 5.31 | +3.11% | 103,272 | 54,062,691 |
| 2024-02-26 | 5.1 | 5.34 | 5.01 | 5.15 | +3.83% | 134,800 | 69,599,782 |
| 2024-02-23 | 4.62 | 4.96 | 4.61 | 4.96 | +7.59% | 104,186 | 49,761,803 |
| 2024-02-22 | 4.4 | 4.63 | 4.38 | 4.61 | +5.98% | 87,995 | 39,776,953 |
| 2024-02-21 | 4.13 | 4.58 | 4.13 | 4.35 | +3.08% | 105,832 | 46,406,578 |
| 2024-02-20 | 4.05 | 4.24 | 3.98 | 4.22 | +3.18% | 103,060 | 42,772,767 |
| 2024-02-19 | 3.93 | 4.17 | 3.9 | 4.09 | +5.41% | 136,179 | 54,754,759 |
| 2024-02-08 | 3.49 | 3.91 | 3.34 | 3.88 | +10.86% | 169,496 | 61,616,876 |
| 2024-02-07 | 3.9 | 3.9 | 3.28 | 3.5 | -9.79% | 203,567 | 71,090,026 |
| 2024-02-06 | 3.9 | 4.13 | 3.41 | 3.88 | -3.48% | 143,637 | 53,670,108 |
| 2024-02-05 | 4.71 | 4.83 | 3.9 | 4.02 | -17.28% | 163,585 | 67,079,971 |
| 2024-02-02 | 5.23 | 5.37 | 4.59 | 4.86 | -7.07% | 88,952 | 43,738,015 |
| 2024-02-01 | 5.44 | 5.44 | 5.07 | 5.23 | -2.43% | 55,646 | 28,967,546 |
| 2024-01-31 | 5.88 | 5.92 | 5.32 | 5.36 | -8.22% | 54,615 | 30,229,448 |
| 2024-01-30 | 6.14 | 6.15 | 5.83 | 5.84 | -4.42% | 34,576 | 20,570,784 |
| 2024-01-29 | 6.45 | 6.45 | 6.09 | 6.11 | -4.68% | 39,580 | 24,589,919 |
| 2024-01-26 | 6.31 | 6.54 | 6.27 | 6.41 | +1.42% | 41,373 | 26,653,685 |
| 2024-01-25 | 5.99 | 6.32 | 5.94 | 6.32 | +5.86% | 43,805 | 26,972,789 |
| 2024-01-24 | 5.82 | 6.07 | 5.71 | 5.97 | +2.23% | 54,989 | 32,368,941 |
| 2024-01-23 | 6.05 | 6.2 | 5.78 | 5.84 | -4.26% | 70,188 | 41,140,390 |
| 2024-01-22 | 6.63 | 6.63 | 6 | 6.1 | -7.01% | 47,786 | 30,292,686 |
| 2024-01-19 | 6.71 | 6.78 | 6.53 | 6.56 | -1.5% | 42,165 | 27,829,961 |
| 2024-01-18 | 6.87 | 6.9 | 6.46 | 6.66 | -3.06% | 50,352 | 33,411,740 |
| 2024-01-17 | 7.04 | 7.09 | 6.87 | 6.87 | -2.14% | 30,221 | 21,116,104 |
| 2024-01-16 | 7.07 | 7.13 | 6.93 | 7.02 | -0.71% | 34,576 | 24,259,941 |
| 2024-01-15 | 7.07 | 7.1 | 6.97 | 7.07 | +0.14% | 32,019 | 22,579,111 |
| 2024-01-12 | 7.18 | 7.23 | 7.03 | 7.06 | -1.53% | 35,867 | 25,553,179 |
| 2024-01-11 | 7.19 | 7.22 | 7.07 | 7.17 | -0.28% | 45,628 | 32,677,982 |
| 2024-01-10 | 7.26 | 7.35 | 7.13 | 7.19 | -1.1% | 50,054 | 36,185,940 |
| 2024-01-09 | 7.12 | 7.34 | 7.12 | 7.27 | +2.25% | 45,308 | 32,877,211 |
| 2024-01-08 | 7.21 | 7.25 | 7.09 | 7.11 | -1.39% | 31,271 | 22,414,341 |
| 2024-01-05 | 7.34 | 7.44 | 7.17 | 7.21 | -1.9% | 48,476 | 35,322,678 |
| 2024-01-04 | 7.27 | 7.35 | 7.22 | 7.35 | +0.82% | 35,553 | 25,995,781 |
| 2024-01-03 | 7.3 | 7.36 | 7.21 | 7.29 | -0.55% | 42,716 | 31,112,140 |
| 2024-01-02 | 7.24 | 7.37 | 7.22 | 7.33 | +1.38% | 51,209 | 37,415,033 |
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：