股票概览
8.14
+0.62%
+0.05
8.09
开盘价
8.24
最高价
7.98
最低价
42,663
成交量
数据更新至: 2025-03-25
技术指标
8.44
MA5 (5日均线)
8.49
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 | 8.09 | 8.24 | 7.98 | 8.14 | +0.62% | 42,663 | 34,649,369 |
| 2025-03-24 | 8.49 | 8.53 | 7.83 | 8.09 | -5.49% | 97,500 | 79,255,368 |
| 2025-03-21 | 8.85 | 8.88 | 8.46 | 8.56 | -2.62% | 81,552 | 70,071,470 |
| 2025-03-20 | 8.56 | 8.95 | 8.56 | 8.79 | +2.09% | 137,456 | 120,720,434 |
| 2025-03-19 | 8.47 | 8.7 | 8.4 | 8.61 | +0.7% | 82,472 | 70,755,949 |
| 2025-03-18 | 8.43 | 8.56 | 8.36 | 8.55 | +1.54% | 70,985 | 60,132,394 |
| 2025-03-17 | 8.58 | 8.64 | 8.36 | 8.42 | -0.36% | 71,575 | 60,552,557 |
| 2025-03-14 | 8.42 | 8.53 | 8.19 | 8.45 | -0.24% | 81,289 | 68,193,212 |
| 2025-03-13 | 8.68 | 8.87 | 8.12 | 8.47 | -3.64% | 123,449 | 105,011,012 |
| 2025-03-12 | 8.45 | 8.86 | 8.43 | 8.79 | +3.78% | 188,155 | 162,856,534 |
| 2025-03-11 | 8.33 | 8.5 | 8.32 | 8.47 | -1.05% | 93,084 | 78,285,736 |
| 2025-03-10 | 8.4 | 8.56 | 8.31 | 8.56 | +1.9% | 128,800 | 108,763,562 |
| 2025-03-07 | 8.73 | 8.85 | 8.3 | 8.4 | -5.62% | 205,221 | 174,540,907 |
| 2025-03-06 | 8.47 | 9.15 | 8.42 | 8.9 | +2.18% | 323,691 | 283,391,307 |
| 2025-03-05 | 9.1 | 9.1 | 8.36 | 8.71 | -5.22% | 361,287 | 309,288,512 |
| 2025-03-04 | 7.88 | 9.19 | 7.81 | 9.19 | +19.97% | 153,417 | 138,534,494 |
| 2025-03-03 | 7.67 | 7.79 | 7.58 | 7.66 | +0.66% | 51,040 | 39,305,479 |
| 2025-02-28 | 7.94 | 8.06 | 7.58 | 7.61 | -4.88% | 92,342 | 71,983,646 |
| 2025-02-27 | 7.8 | 8.16 | 7.58 | 8 | +1.65% | 125,350 | 98,662,365 |
| 2025-02-26 | 7.73 | 7.9 | 7.7 | 7.87 | +2.21% | 53,381 | 41,738,055 |
| 2025-02-25 | 7.59 | 7.83 | 7.53 | 7.7 | +0.13% | 49,335 | 38,080,123 |
| 2025-02-24 | 7.67 | 7.75 | 7.5 | 7.69 | -0.13% | 44,349 | 33,729,210 |
| 2025-02-21 | 7.71 | 7.86 | 7.56 | 7.7 | -0.52% | 57,249 | 43,928,880 |
| 2025-02-20 | 7.63 | 7.96 | 7.6 | 7.74 | +1.57% | 78,684 | 60,790,816 |
| 2025-02-19 | 7.21 | 7.83 | 7.16 | 7.62 | +5.69% | 67,315 | 50,823,721 |
| 2025-02-18 | 7.44 | 7.48 | 7.18 | 7.21 | -2.96% | 36,880 | 27,015,513 |
| 2025-02-17 | 7.17 | 7.5 | 7.17 | 7.43 | +3.19% | 46,320 | 34,225,445 |
| 2025-02-14 | 7.16 | 7.28 | 7.13 | 7.2 | +0.56% | 25,669 | 18,525,831 |
| 2025-02-13 | 7.31 | 7.38 | 7.14 | 7.16 | -2.32% | 23,829 | 17,207,170 |
| 2025-02-12 | 7.34 | 7.38 | 7.26 | 7.33 | -0.14% | 25,645 | 18,782,787 |
| 2025-02-11 | 7.32 | 7.42 | 7.24 | 7.34 | 0% | 32,253 | 23,597,131 |
| 2025-02-10 | 7.33 | 7.35 | 7.21 | 7.34 | +0.69% | 28,963 | 21,091,258 |
| 2025-02-07 | 7.32 | 7.43 | 7.23 | 7.29 | -0.55% | 37,898 | 27,807,652 |
| 2025-02-06 | 7.2 | 7.33 | 7.15 | 7.33 | +1.66% | 35,007 | 25,394,334 |
| 2025-02-05 | 7.18 | 7.4 | 7.06 | 7.21 | +2.71% | 39,756 | 28,551,062 |
| 2025-01-27 | 7.14 | 7.2 | 6.98 | 7.02 | -1.54% | 27,679 | 19,593,975 |
| 2025-01-24 | 6.85 | 7.15 | 6.85 | 7.13 | +3.03% | 35,723 | 25,127,295 |
| 2025-01-23 | 6.95 | 7.08 | 6.88 | 6.92 | +0.87% | 28,638 | 20,043,834 |
| 2025-01-22 | 6.95 | 6.98 | 6.8 | 6.86 | -1.01% | 21,252 | 14,625,801 |
| 2025-01-21 | 7.04 | 7.04 | 6.77 | 6.93 | -0.29% | 31,195 | 21,420,984 |
| 2025-01-20 | 6.8 | 7.03 | 6.76 | 6.95 | +2.21% | 36,510 | 25,215,102 |
| 2025-01-17 | 6.78 | 6.9 | 6.71 | 6.8 | -0.58% | 21,749 | 14,866,286 |
| 2025-01-16 | 6.8 | 6.97 | 6.73 | 6.84 | +0.59% | 28,578 | 19,667,187 |
| 2025-01-15 | 6.88 | 6.89 | 6.73 | 6.8 | -0.73% | 25,196 | 17,125,942 |
| 2025-01-14 | 6.44 | 6.85 | 6.41 | 6.85 | +7.37% | 36,662 | 24,526,934 |
| 2025-01-13 | 6.18 | 6.43 | 6.06 | 6.38 | +1.75% | 33,346 | 20,956,271 |
| 2025-01-10 | 6.5 | 6.63 | 6.26 | 6.27 | -3.54% | 23,281 | 14,992,709 |
| 2025-01-09 | 6.32 | 6.59 | 6.32 | 6.5 | +0.78% | 30,709 | 20,008,818 |
| 2025-01-08 | 6.41 | 6.54 | 6.19 | 6.45 | -0.62% | 32,381 | 20,718,109 |
| 2025-01-07 | 6.25 | 6.5 | 6.23 | 6.49 | +3.51% | 35,924 | 22,937,116 |
| 2025-01-06 | 6.3 | 6.42 | 5.99 | 6.27 | -1.42% | 36,005 | 22,479,527 |
| 2025-01-03 | 6.67 | 6.72 | 6.29 | 6.36 | -4.5% | 45,225 | 29,301,916 |
| 2025-01-02 | 6.8 | 6.94 | 6.59 | 6.66 | -2.2% | 41,062 | 27,693,898 |
| 2024-12-31 | 7.1 | 7.15 | 6.79 | 6.81 | -3.13% | 35,781 | 24,762,200 |
| 2024-12-30 | 7 | 7.11 | 6.72 | 7.03 | -1.26% | 39,167 | 27,262,777 |
| 2024-12-27 | 7.03 | 7.26 | 6.89 | 7.12 | +2.15% | 38,221 | 27,321,600 |
| 2024-12-26 | 6.87 | 7.08 | 6.87 | 6.97 | +1.01% | 32,579 | 22,826,632 |
| 2024-12-25 | 7.15 | 7.16 | 6.8 | 6.9 | -3.5% | 43,689 | 30,145,771 |
| 2024-12-24 | 7.14 | 7.35 | 7.03 | 7.15 | +0.28% | 39,067 | 27,938,161 |
| 2024-12-23 | 7.68 | 7.68 | 7.1 | 7.13 | -6.92% | 64,324 | 47,133,732 |
| 2024-12-20 | 7.49 | 7.77 | 7.45 | 7.66 | +2% | 44,046 | 33,714,691 |
| 2024-12-19 | 7.33 | 7.6 | 7.27 | 7.51 | +1.49% | 43,147 | 32,231,633 |
| 2024-12-18 | 7.51 | 7.54 | 7.22 | 7.4 | -0.4% | 39,714 | 29,466,777 |
| 2024-12-17 | 7.81 | 7.92 | 7.4 | 7.43 | -5.95% | 58,703 | 44,411,263 |
| 2024-12-16 | 7.89 | 8.02 | 7.84 | 7.9 | 0% | 42,661 | 33,756,136 |
| 2024-12-13 | 8.09 | 8.18 | 7.88 | 7.9 | -2.71% | 61,439 | 49,222,517 |
| 2024-12-12 | 8.15 | 8.21 | 8.02 | 8.12 | -0.73% | 61,016 | 49,452,525 |
| 2024-12-11 | 7.96 | 8.2 | 7.87 | 8.18 | +2.76% | 75,079 | 60,624,287 |
| 2024-12-10 | 8.12 | 8.2 | 7.94 | 7.96 | +0.25% | 75,133 | 60,636,805 |
| 2024-12-09 | 7.85 | 8.03 | 7.82 | 7.94 | +1.53% | 62,915 | 49,872,798 |
| 2024-12-06 | 7.89 | 7.93 | 7.7 | 7.82 | -0.38% | 59,449 | 46,394,915 |
| 2024-12-05 | 7.76 | 7.91 | 7.76 | 7.85 | +0.51% | 44,047 | 34,510,755 |
| 2024-12-04 | 7.94 | 8.03 | 7.75 | 7.81 | -1.76% | 72,468 | 57,278,634 |
| 2024-12-03 | 8.02 | 8.17 | 7.89 | 7.95 | -0.87% | 95,167 | 76,085,876 |
| 2024-12-02 | 7.95 | 8.08 | 7.81 | 8.02 | +0.38% | 167,288 | 132,904,855 |
| 2024-11-29 | 7.51 | 8.19 | 7.46 | 7.99 | +5.69% | 197,210 | 155,661,274 |
| 2024-11-28 | 7.38 | 7.7 | 7.24 | 7.56 | +2.16% | 65,685 | 49,618,674 |
| 2024-11-27 | 7.3 | 7.4 | 6.99 | 7.4 | +1.37% | 50,787 | 36,310,977 |
| 2024-11-26 | 7.43 | 7.51 | 7.25 | 7.3 | -1.75% | 41,085 | 30,319,958 |
| 2024-11-25 | 7.24 | 7.44 | 7.12 | 7.43 | +2.62% | 46,983 | 34,387,208 |
| 2024-11-22 | 7.57 | 7.64 | 7.2 | 7.24 | -4.61% | 52,481 | 39,086,124 |
| 2024-11-21 | 7.59 | 7.68 | 7.47 | 7.59 | -0.52% | 34,806 | 26,388,720 |
| 2024-11-20 | 7.38 | 7.68 | 7.36 | 7.63 | +3.11% | 49,584 | 37,485,065 |
| 2024-11-19 | 7.05 | 7.41 | 6.98 | 7.4 | +4.37% | 44,778 | 32,346,477 |
| 2024-11-18 | 7.38 | 7.4 | 7 | 7.09 | -2.74% | 54,195 | 38,700,062 |
| 2024-11-15 | 7.39 | 7.59 | 7.26 | 7.29 | -1.35% | 47,400 | 35,230,833 |
| 2024-11-14 | 7.6 | 7.75 | 7.38 | 7.39 | -3.9% | 49,666 | 37,395,889 |
| 2024-11-13 | 7.57 | 7.72 | 7.4 | 7.69 | +1.32% | 50,914 | 38,481,147 |
| 2024-11-12 | 7.7 | 7.81 | 7.5 | 7.59 | -1.43% | 61,413 | 47,202,300 |
| 2024-11-11 | 7.43 | 7.71 | 7.43 | 7.7 | +3.08% | 51,169 | 38,881,573 |
| 2024-11-08 | 7.58 | 7.78 | 7.41 | 7.47 | -0.4% | 60,660 | 45,659,376 |
| 2024-11-07 | 7.28 | 7.5 | 7.19 | 7.5 | +2.74% | 49,229 | 36,441,626 |
| 2024-11-06 | 7.31 | 7.44 | 7.22 | 7.3 | -0.27% | 43,909 | 32,236,831 |
| 2024-11-05 | 7.17 | 7.35 | 7.12 | 7.32 | +2.09% | 38,500 | 27,943,789 |
| 2024-11-04 | 6.95 | 7.21 | 6.92 | 7.17 | +2.28% | 40,727 | 29,001,214 |
| 2024-11-01 | 7.37 | 7.46 | 6.98 | 7.01 | -5.27% | 67,686 | 48,215,772 |
| 2024-10-31 | 7.26 | 7.46 | 7.15 | 7.4 | +1.79% | 57,057 | 41,972,949 |
| 2024-10-30 | 7.19 | 7.36 | 7.15 | 7.27 | +0.97% | 51,366 | 37,225,320 |
| 2024-10-29 | 7.46 | 7.51 | 7.19 | 7.2 | -3.36% | 54,001 | 39,422,998 |
| 2024-10-28 | 7.38 | 7.47 | 7.29 | 7.45 | +2.9% | 50,358 | 37,117,985 |
| 2024-10-25 | 7.07 | 7.26 | 7.07 | 7.24 | +2.55% | 50,076 | 36,053,897 |
| 2024-10-24 | 7.05 | 7.09 | 6.9 | 7.06 | -0.42% | 36,584 | 25,669,000 |
| 2024-10-23 | 7.2 | 7.23 | 7.05 | 7.09 | -1.12% | 50,197 | 35,775,741 |
| 2024-10-22 | 7.15 | 7.26 | 7.08 | 7.17 | +0.56% | 49,198 | 35,190,345 |
| 2024-10-21 | 7.03 | 7.24 | 7.02 | 7.13 | +2.15% | 59,048 | 41,986,971 |
| 2024-10-18 | 6.7 | 7.12 | 6.7 | 6.98 | +3.1% | 58,799 | 40,809,519 |
| 2024-10-17 | 6.86 | 7.01 | 6.76 | 6.77 | -0.88% | 46,564 | 32,055,902 |
| 2024-10-16 | 6.68 | 6.89 | 6.65 | 6.83 | +0.89% | 41,687 | 28,397,033 |
| 2024-10-15 | 6.94 | 6.99 | 6.73 | 6.77 | -1.88% | 51,460 | 35,371,588 |
| 2024-10-14 | 6.68 | 6.94 | 6.6 | 6.9 | +3.45% | 51,260 | 34,835,318 |
| 2024-10-11 | 7.02 | 7.02 | 6.55 | 6.67 | -5.12% | 59,336 | 40,028,622 |
| 2024-10-10 | 7.05 | 7.3 | 6.79 | 7.03 | +2.78% | 89,939 | 63,420,840 |
| 2024-10-09 | 7.62 | 7.69 | 6.82 | 6.84 | -13.31% | 116,304 | 84,234,677 |
| 2024-10-08 | 8.38 | 8.38 | 7.3 | 7.89 | +11.6% | 164,284 | 127,969,827 |
| 2024-09-30 | 6.43 | 7.19 | 6.28 | 7.07 | +13.48% | 144,294 | 97,272,827 |
| 2024-09-27 | 5.99 | 6.28 | 5.95 | 6.23 | +5.41% | 83,179 | 50,847,094 |
| 2024-09-26 | 5.81 | 5.93 | 5.78 | 5.91 | +1.72% | 42,266 | 24,812,955 |
| 2024-09-25 | 5.82 | 5.94 | 5.79 | 5.81 | +0.35% | 53,410 | 31,344,590 |
| 2024-09-24 | 5.71 | 5.81 | 5.61 | 5.79 | +1.94% | 51,582 | 29,596,559 |
| 2024-09-23 | 5.66 | 5.73 | 5.58 | 5.68 | +0.35% | 25,785 | 14,660,147 |
| 2024-09-20 | 5.71 | 5.74 | 5.63 | 5.66 | -0.7% | 28,778 | 16,319,536 |
| 2024-09-19 | 5.57 | 5.73 | 5.54 | 5.7 | +3.26% | 33,106 | 18,726,805 |
| 2024-09-18 | 5.65 | 5.7 | 5.45 | 5.52 | -2.13% | 33,169 | 18,329,938 |
| 2024-09-13 | 5.77 | 5.83 | 5.6 | 5.64 | -2.76% | 48,575 | 27,647,020 |
| 2024-09-12 | 5.86 | 5.92 | 5.79 | 5.8 | -0.68% | 45,032 | 26,360,861 |
| 2024-09-11 | 5.9 | 6.13 | 5.84 | 5.84 | -1.18% | 52,521 | 31,142,167 |
| 2024-09-10 | 5.9 | 5.95 | 5.72 | 5.91 | -1.34% | 67,024 | 39,065,125 |
| 2024-09-09 | 5.97 | 6.1 | 5.93 | 5.99 | -1.32% | 64,261 | 38,526,410 |
| 2024-09-06 | 6.34 | 6.39 | 6.01 | 6.07 | -5.3% | 101,821 | 62,804,431 |
| 2024-09-05 | 6.49 | 6.56 | 6.18 | 6.41 | -5.32% | 142,476 | 90,449,245 |
| 2024-09-04 | 7.1 | 7.5 | 6.58 | 6.77 | -0.15% | 163,928 | 114,149,863 |
| 2024-09-03 | 6.81 | 6.83 | 6.56 | 6.78 | -1.88% | 134,788 | 89,990,732 |
| 2024-09-02 | 6.9 | 6.98 | 6.65 | 6.91 | -1.85% | 154,714 | 105,523,285 |
| 2024-08-30 | 6.73 | 7.38 | 6.72 | 7.04 | +1.73% | 256,010 | 181,657,470 |
| 2024-08-29 | 6.52 | 7.18 | 6.41 | 6.92 | +4.22% | 210,839 | 142,093,926 |
| 2024-08-28 | 6.5 | 6.86 | 6.32 | 6.64 | -2.21% | 187,204 | 122,616,821 |
| 2024-08-27 | 6.12 | 7.54 | 6.12 | 6.79 | +6.93% | 239,947 | 159,256,300 |
| 2024-08-26 | 5.91 | 6.99 | 5.86 | 6.35 | +7.45% | 156,294 | 101,024,872 |
| 2024-08-23 | 5.77 | 5.96 | 5.65 | 5.91 | +1.9% | 37,127 | 21,603,536 |
| 2024-08-22 | 5.97 | 6.03 | 5.76 | 5.8 | -3.01% | 35,500 | 20,838,646 |
| 2024-08-21 | 5.93 | 6.06 | 5.91 | 5.98 | +0.84% | 37,472 | 22,435,128 |
| 2024-08-20 | 5.92 | 6.08 | 5.9 | 5.93 | -1% | 37,722 | 22,494,903 |
| 2024-08-19 | 6.06 | 6.09 | 5.88 | 5.99 | -2.6% | 67,323 | 40,154,508 |
| 2024-08-16 | 5.88 | 6.55 | 5.79 | 6.15 | +4.77% | 99,013 | 60,852,301 |
| 2024-08-15 | 5.8 | 5.89 | 5.69 | 5.87 | +1.03% | 35,081 | 20,376,596 |
| 2024-08-14 | 5.84 | 5.95 | 5.75 | 5.81 | +1.04% | 48,753 | 28,469,654 |
| 2024-08-13 | 5.6 | 5.75 | 5.45 | 5.75 | +2.31% | 57,298 | 32,275,137 |
| 2024-08-12 | 5.67 | 5.79 | 5.6 | 5.62 | -4.42% | 76,364 | 43,380,069 |
| 2024-08-09 | 5.59 | 6.07 | 5.53 | 5.88 | +5.57% | 89,001 | 51,772,710 |
| 2024-08-08 | 5.65 | 5.65 | 5.45 | 5.57 | -0.54% | 15,828 | 8,769,968 |
| 2024-08-07 | 5.57 | 5.64 | 5.56 | 5.6 | 0% | 12,521 | 7,018,181 |
| 2024-08-06 | 5.5 | 5.6 | 5.49 | 5.6 | +2.38% | 12,251 | 6,809,662 |
| 2024-08-05 | 5.62 | 5.7 | 5.45 | 5.47 | -3.53% | 18,614 | 10,344,817 |
| 2024-08-02 | 5.69 | 5.78 | 5.64 | 5.67 | -1.56% | 15,749 | 8,987,844 |
| 2024-08-01 | 5.78 | 5.9 | 5.74 | 5.76 | -0.35% | 14,752 | 8,542,221 |
| 2024-07-31 | 5.64 | 5.81 | 5.56 | 5.78 | +2.48% | 20,396 | 11,712,462 |
| 2024-07-30 | 5.62 | 5.67 | 5.52 | 5.64 | +0.53% | 17,044 | 9,578,339 |
| 2024-07-29 | 5.58 | 5.65 | 5.51 | 5.61 | +0.18% | 19,391 | 10,847,915 |
| 2024-07-26 | 5.41 | 5.6 | 5.41 | 5.6 | +3.7% | 23,114 | 12,788,006 |
| 2024-07-25 | 5.3 | 5.46 | 5.28 | 5.4 | +1.31% | 19,347 | 10,390,297 |
| 2024-07-24 | 5.45 | 5.46 | 5.3 | 5.33 | -2.38% | 20,044 | 10,746,233 |
| 2024-07-23 | 5.53 | 5.64 | 5.45 | 5.46 | -1.27% | 14,391 | 8,000,223 |
| 2024-07-22 | 5.48 | 5.56 | 5.44 | 5.53 | +0.91% | 13,317 | 7,343,777 |
| 2024-07-19 | 5.3 | 5.51 | 5.3 | 5.48 | +2.05% | 21,226 | 11,544,851 |
| 2024-07-18 | 5.42 | 5.43 | 5.29 | 5.37 | -1.65% | 25,678 | 13,704,830 |
| 2024-07-17 | 5.46 | 5.52 | 5.35 | 5.46 | 0% | 24,094 | 13,092,070 |
| 2024-07-16 | 5.49 | 5.53 | 5.37 | 5.46 | -1.44% | 16,798 | 9,143,892 |
| 2024-07-15 | 5.64 | 5.7 | 5.48 | 5.54 | -2.64% | 14,602 | 8,075,926 |
| 2024-07-12 | 5.74 | 5.75 | 5.64 | 5.69 | -1.04% | 17,918 | 10,195,299 |
| 2024-07-11 | 5.52 | 5.79 | 5.5 | 5.75 | +6.68% | 33,092 | 18,758,122 |
| 2024-07-10 | 5.57 | 5.57 | 5.37 | 5.39 | -1.82% | 18,417 | 10,011,037 |
| 2024-07-09 | 5.4 | 5.52 | 5.28 | 5.49 | +0.92% | 23,118 | 12,493,376 |
| 2024-07-08 | 5.62 | 5.62 | 5.41 | 5.44 | -3.55% | 14,164 | 7,740,575 |
| 2024-07-05 | 5.48 | 5.66 | 5.4 | 5.64 | +2.17% | 20,070 | 11,144,072 |
| 2024-07-04 | 5.71 | 5.78 | 5.5 | 5.52 | -3.16% | 19,376 | 10,850,020 |
| 2024-07-03 | 5.8 | 5.82 | 5.68 | 5.7 | -1.72% | 18,452 | 10,587,661 |
| 2024-07-02 | 5.72 | 5.9 | 5.72 | 5.8 | -0.34% | 24,458 | 14,242,028 |
| 2024-07-01 | 5.92 | 5.96 | 5.66 | 5.82 | -1.69% | 28,310 | 16,278,856 |
| 2024-06-28 | 5.82 | 6 | 5.76 | 5.92 | +1.2% | 28,398 | 16,801,214 |
| 2024-06-27 | 5.94 | 6.04 | 5.8 | 5.85 | -2.01% | 30,746 | 18,228,528 |
| 2024-06-26 | 5.69 | 5.98 | 5.55 | 5.97 | +6.99% | 28,442 | 16,480,879 |
| 2024-06-25 | 5.54 | 5.71 | 5.51 | 5.58 | +1.27% | 21,256 | 11,913,147 |
| 2024-06-24 | 5.54 | 5.73 | 5.47 | 5.51 | -5.49% | 25,738 | 14,314,180 |
| 2024-06-21 | 5.81 | 5.87 | 5.67 | 5.83 | 0% | 20,450 | 11,851,087 |
| 2024-06-20 | 6.1 | 6.21 | 5.82 | 5.83 | -3.48% | 19,026 | 11,225,796 |
| 2024-06-19 | 6 | 6.12 | 5.95 | 6.04 | +0.67% | 19,356 | 11,672,461 |
| 2024-06-18 | 5.76 | 6.01 | 5.7 | 6 | +3.81% | 21,746 | 12,862,356 |
| 2024-06-17 | 5.85 | 5.87 | 5.76 | 5.78 | -1.53% | 13,189 | 7,653,156 |
| 2024-06-14 | 5.88 | 5.96 | 5.77 | 5.87 | -0.51% | 13,677 | 7,983,470 |
| 2024-06-13 | 5.89 | 5.98 | 5.8 | 5.9 | 0% | 16,999 | 10,023,553 |
| 2024-06-12 | 5.84 | 5.91 | 5.76 | 5.9 | +2.08% | 13,747 | 8,073,757 |
| 2024-06-11 | 5.75 | 5.8 | 5.56 | 5.78 | +0.35% | 22,963 | 13,074,902 |
| 2024-06-07 | 5.52 | 5.8 | 5.52 | 5.76 | +5.3% | 34,224 | 19,488,128 |
| 2024-06-06 | 5.83 | 5.97 | 5.37 | 5.47 | -6.34% | 46,082 | 25,495,012 |
| 2024-06-05 | 5.8 | 6.01 | 5.8 | 5.84 | -3.79% | 18,751 | 11,048,938 |
| 2024-06-04 | 6.13 | 6.21 | 5.97 | 6.07 | -2.72% | 26,168 | 15,806,023 |
| 2024-06-03 | 6.59 | 6.59 | 6.18 | 6.24 | -4.15% | 30,838 | 19,519,590 |
| 2024-05-31 | 6.34 | 6.56 | 6.33 | 6.51 | +2.84% | 25,328 | 16,365,976 |
| 2024-05-30 | 6.33 | 6.42 | 6.27 | 6.33 | -0.78% | 20,639 | 13,100,655 |
| 2024-05-29 | 6.4 | 6.51 | 6.32 | 6.38 | -0.31% | 30,688 | 19,653,961 |
| 2024-05-28 | 6.35 | 6.69 | 6.31 | 6.4 | +0.47% | 37,412 | 24,294,652 |
| 2024-05-27 | 6.35 | 6.6 | 6.24 | 6.37 | +0.31% | 18,733 | 11,855,422 |
| 2024-05-24 | 6.46 | 6.49 | 6.3 | 6.35 | -1.09% | 19,401 | 12,420,540 |
| 2024-05-23 | 6.54 | 6.55 | 6.4 | 6.42 | -1.83% | 16,614 | 10,728,229 |
| 2024-05-22 | 6.3 | 6.64 | 6.3 | 6.54 | +0.46% | 19,185 | 12,568,368 |
| 2024-05-21 | 6.63 | 6.64 | 6.48 | 6.51 | -1.81% | 18,254 | 11,930,919 |
| 2024-05-20 | 6.7 | 6.87 | 6.6 | 6.63 | -0.6% | 22,839 | 15,255,091 |
| 2024-05-17 | 6.54 | 6.67 | 6.51 | 6.67 | +1.99% | 21,137 | 13,956,243 |
| 2024-05-16 | 6.48 | 6.7 | 6.48 | 6.54 | +0.62% | 18,416 | 12,096,752 |
| 2024-05-15 | 6.53 | 6.62 | 6.45 | 6.5 | -0.31% | 16,901 | 11,058,689 |
| 2024-05-14 | 6.34 | 6.58 | 6.34 | 6.52 | +0.62% | 22,828 | 14,887,120 |
| 2024-05-13 | 6.31 | 6.7 | 6.31 | 6.48 | -2.7% | 30,605 | 20,010,384 |
| 2024-05-10 | 6.69 | 6.75 | 6.58 | 6.66 | -0.45% | 23,701 | 15,764,319 |
| 2024-05-09 | 6.66 | 6.76 | 6.66 | 6.69 | +0.9% | 18,168 | 12,190,712 |
| 2024-05-08 | 6.76 | 6.8 | 6.61 | 6.63 | -1.92% | 23,860 | 15,910,281 |
| 2024-05-07 | 6.6 | 6.78 | 6.6 | 6.76 | +1.35% | 26,379 | 17,737,269 |
| 2024-05-06 | 6.72 | 6.73 | 6.6 | 6.67 | +2.62% | 31,442 | 20,906,039 |
| 2024-04-30 | 6.5 | 6.6 | 6.44 | 6.5 | -0.61% | 24,865 | 16,141,875 |
| 2024-04-29 | 6.31 | 6.57 | 6.23 | 6.54 | +3.65% | 45,967 | 29,538,916 |
| 2024-04-26 | 6.18 | 6.33 | 6.15 | 6.31 | +1.77% | 28,592 | 17,912,260 |
| 2024-04-25 | 6.15 | 6.26 | 6.03 | 6.2 | +1.31% | 25,033 | 15,421,935 |
| 2024-04-24 | 5.98 | 6.13 | 5.89 | 6.12 | +3.03% | 26,320 | 15,917,422 |
| 2024-04-23 | 5.88 | 5.96 | 5.75 | 5.94 | +2.06% | 25,300 | 14,924,637 |
| 2024-04-22 | 5.76 | 5.85 | 5.55 | 5.82 | -0.17% | 18,654 | 10,715,389 |
| 2024-04-19 | 5.93 | 5.94 | 5.79 | 5.83 | -1.69% | 20,483 | 11,967,481 |
| 2024-04-18 | 6.09 | 6.09 | 5.79 | 5.93 | -0.5% | 32,674 | 19,316,380 |
| 2024-04-17 | 5.48 | 6 | 5.47 | 5.96 | +11.19% | 42,503 | 24,728,506 |
| 2024-04-16 | 5.89 | 5.97 | 5.36 | 5.36 | -10.22% | 50,593 | 27,944,636 |
| 2024-04-15 | 6.28 | 6.44 | 5.86 | 5.97 | -6.13% | 49,251 | 29,883,805 |
| 2024-04-12 | 6.51 | 6.67 | 6.35 | 6.36 | -1.85% | 31,636 | 20,632,120 |
| 2024-04-11 | 6.27 | 6.58 | 6.2 | 6.48 | +2.69% | 35,368 | 22,778,564 |
| 2024-04-10 | 6.49 | 6.51 | 6.22 | 6.31 | -2.17% | 31,791 | 20,172,674 |
| 2024-04-09 | 6.35 | 6.49 | 6.32 | 6.45 | +1.42% | 25,062 | 16,063,659 |
| 2024-04-08 | 6.65 | 6.65 | 6.35 | 6.36 | -4.5% | 46,491 | 30,043,113 |
| 2024-04-03 | 6.83 | 7.02 | 6.6 | 6.66 | -4.86% | 70,550 | 47,501,032 |
| 2024-04-02 | 6.78 | 7.28 | 6.74 | 7 | +2.34% | 96,874 | 67,633,162 |
| 2024-04-01 | 6.72 | 6.84 | 6.66 | 6.84 | +2.86% | 29,853 | 20,236,019 |
| 2024-03-29 | 6.53 | 6.68 | 6.46 | 6.65 | +2.31% | 31,052 | 20,483,123 |
| 2024-03-28 | 6.43 | 6.61 | 6.39 | 6.5 | +2.04% | 36,702 | 23,879,257 |
| 2024-03-27 | 6.67 | 6.72 | 6.37 | 6.37 | -4.5% | 35,919 | 23,362,026 |
| 2024-03-26 | 6.57 | 6.7 | 6.52 | 6.67 | +1.21% | 37,705 | 24,952,480 |
| 2024-03-25 | 6.76 | 6.86 | 6.56 | 6.59 | -3.09% | 47,788 | 32,134,503 |
| 2024-03-22 | 7.05 | 7.06 | 6.75 | 6.8 | -2.58% | 54,257 | 37,110,371 |
| 2024-03-21 | 7 | 7.1 | 6.86 | 6.98 | -0.43% | 59,748 | 41,603,337 |
| 2024-03-20 | 6.87 | 7.03 | 6.84 | 7.01 | +1.89% | 63,076 | 43,858,829 |
| 2024-03-19 | 6.88 | 6.97 | 6.84 | 6.88 | -0.58% | 57,728 | 39,818,985 |
| 2024-03-18 | 6.86 | 6.92 | 6.8 | 6.92 | +1.02% | 57,723 | 39,616,283 |
| 2024-03-15 | 6.61 | 6.85 | 6.57 | 6.85 | +3.32% | 62,916 | 42,382,116 |
| 2024-03-14 | 6.73 | 6.77 | 6.51 | 6.63 | -1.49% | 48,567 | 32,307,281 |
| 2024-03-13 | 6.71 | 6.8 | 6.67 | 6.73 | -0.44% | 49,648 | 33,371,320 |
| 2024-03-12 | 6.76 | 6.8 | 6.68 | 6.76 | +0.45% | 55,854 | 37,607,868 |
| 2024-03-11 | 6.77 | 6.77 | 6.61 | 6.73 | -0.59% | 63,884 | 42,695,196 |
| 2024-03-08 | 6.88 | 6.94 | 6.64 | 6.77 | -2.59% | 86,982 | 58,671,248 |
| 2024-03-07 | 6.88 | 7.36 | 6.82 | 6.95 | +1.46% | 156,208 | 110,103,178 |
| 2024-03-06 | 6.51 | 7.03 | 6.48 | 6.85 | +6.04% | 122,986 | 83,581,142 |
| 2024-03-05 | 6.68 | 6.68 | 6.42 | 6.46 | -4.01% | 78,115 | 50,891,988 |
| 2024-03-04 | 6.9 | 6.92 | 6.54 | 6.73 | -1.32% | 90,419 | 60,380,466 |
| 2024-03-01 | 6.98 | 7.02 | 6.75 | 6.82 | -3.81% | 112,657 | 77,237,051 |
| 2024-02-29 | 6.48 | 7.25 | 6.48 | 7.09 | +4.26% | 188,793 | 129,647,044 |
| 2024-02-28 | 7.77 | 7.86 | 6.65 | 6.8 | -14.03% | 263,434 | 193,160,480 |
| 2024-02-27 | 8 | 8.88 | 7.47 | 7.91 | +6.46% | 350,009 | 284,077,185 |
| 2024-02-26 | 7.43 | 7.43 | 7.43 | 7.43 | +20.03% | 89,759 | 66,691,263 |
| 2024-02-23 | 5.95 | 6.22 | 5.85 | 6.19 | +4.38% | 39,089 | 23,751,585 |
| 2024-02-22 | 5.73 | 5.93 | 5.61 | 5.93 | +3.67% | 36,992 | 21,455,370 |
| 2024-02-21 | 5.49 | 5.85 | 5.39 | 5.72 | +3.81% | 47,101 | 26,815,307 |
| 2024-02-20 | 5.42 | 5.53 | 5.29 | 5.51 | +1.85% | 31,531 | 17,192,282 |
| 2024-02-19 | 5.26 | 5.56 | 5.25 | 5.41 | +4.84% | 49,547 | 26,800,859 |
| 2024-02-08 | 4.68 | 5.25 | 4.52 | 5.16 | +8.63% | 69,132 | 33,420,455 |
| 2024-02-07 | 4.98 | 5.03 | 4.61 | 4.75 | -5% | 59,440 | 28,491,983 |
| 2024-02-06 | 4.88 | 5.2 | 4.5 | 5 | +0.2% | 61,869 | 29,694,042 |
| 2024-02-05 | 5.58 | 5.73 | 4.9 | 4.99 | -13.22% | 59,823 | 30,799,544 |
| 2024-02-02 | 6.08 | 6.24 | 5.5 | 5.75 | -5.58% | 40,352 | 23,710,666 |
| 2024-02-01 | 6.19 | 6.24 | 5.91 | 6.09 | -2.56% | 34,617 | 20,977,015 |
| 2024-01-31 | 6.69 | 6.72 | 6.21 | 6.25 | -6.99% | 35,815 | 23,060,113 |
| 2024-01-30 | 6.9 | 7 | 6.71 | 6.72 | -3.45% | 27,419 | 18,791,940 |
| 2024-01-29 | 7.3 | 7.31 | 6.9 | 6.96 | -4.13% | 28,596 | 20,091,723 |
| 2024-01-26 | 7.21 | 7.36 | 7.2 | 7.26 | +0.83% | 25,286 | 18,428,468 |
| 2024-01-25 | 6.9 | 7.21 | 6.89 | 7.2 | +4.35% | 33,660 | 23,813,508 |
| 2024-01-24 | 6.78 | 6.92 | 6.62 | 6.9 | +2.37% | 35,440 | 24,055,706 |
| 2024-01-23 | 6.88 | 7 | 6.62 | 6.74 | -3.02% | 35,861 | 24,164,261 |
| 2024-01-22 | 7.51 | 7.55 | 6.9 | 6.95 | -7.33% | 37,257 | 26,879,931 |
| 2024-01-19 | 7.74 | 7.74 | 7.48 | 7.5 | -2.34% | 25,017 | 18,949,751 |
| 2024-01-18 | 7.89 | 7.91 | 7.5 | 7.68 | -2.66% | 44,736 | 34,255,823 |
| 2024-01-17 | 8 | 8.1 | 7.87 | 7.89 | -1.74% | 25,832 | 20,655,319 |
| 2024-01-16 | 8.18 | 8.2 | 7.9 | 8.03 | -1.47% | 42,128 | 33,793,836 |
| 2024-01-15 | 8.3 | 8.33 | 8.11 | 8.15 | -1.93% | 45,525 | 37,320,110 |
| 2024-01-12 | 8.51 | 8.52 | 8.29 | 8.31 | -2.81% | 56,643 | 47,398,587 |
| 2024-01-11 | 8.53 | 8.59 | 8.41 | 8.55 | -0.81% | 63,179 | 53,685,483 |
| 2024-01-10 | 8.5 | 8.85 | 8.19 | 8.62 | +1.77% | 104,957 | 89,519,448 |
| 2024-01-09 | 8.33 | 8.63 | 8.26 | 8.47 | +1.68% | 76,952 | 65,333,750 |
| 2024-01-08 | 8.29 | 8.36 | 8.23 | 8.33 | -0.72% | 56,574 | 46,872,703 |
| 2024-01-05 | 8.65 | 8.72 | 8.26 | 8.39 | -4.55% | 117,789 | 99,619,824 |
| 2024-01-04 | 8.44 | 9.17 | 8.36 | 8.79 | +4.39% | 149,957 | 131,016,579 |
| 2024-01-03 | 8.45 | 8.48 | 8.33 | 8.42 | -0.36% | 20,695 | 17,366,556 |
| 2024-01-02 | 8.41 | 8.49 | 8.38 | 8.45 | +0.48% | 20,262 | 17,091,074 |
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：