股票概览
8.21
-9.98%
-0.91
8.94
开盘价
9.05
最高价
7.98
最低价
592,998
成交量
数据更新至: 2025-03-25
技术指标
9.17
MA5 (5日均线)
8.61
MA10 (10日均线)
7.89
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 | 8.94 | 9.05 | 7.98 | 8.21 | -9.98% | 592,998 | 493,889,558 |
| 2025-03-24 | 10 | 10.26 | 8.99 | 9.12 | -11.63% | 869,456 | 833,406,331 |
| 2025-03-21 | 8.8 | 10.86 | 8.71 | 10.32 | +10.97% | 1,137,502 | 1,119,519,762 |
| 2025-03-20 | 8.73 | 9.9 | 8.65 | 9.3 | +4.73% | 913,274 | 845,525,056 |
| 2025-03-19 | 9.35 | 9.6 | 8.76 | 8.88 | -7.31% | 893,960 | 805,474,815 |
| 2025-03-18 | 7.94 | 9.58 | 7.88 | 9.58 | +20.05% | 660,169 | 596,022,534 |
| 2025-03-17 | 7.49 | 8 | 7.4 | 7.98 | +7.55% | 464,823 | 363,324,269 |
| 2025-03-14 | 7.5 | 7.51 | 7.28 | 7.42 | -0.8% | 174,012 | 128,502,206 |
| 2025-03-13 | 7.68 | 7.76 | 7.37 | 7.48 | -3.61% | 240,641 | 180,001,402 |
| 2025-03-12 | 7.56 | 7.91 | 7.56 | 7.76 | +2.65% | 364,330 | 282,894,241 |
| 2025-03-11 | 7.48 | 7.65 | 7.31 | 7.56 | +1.34% | 297,296 | 222,632,576 |
| 2025-03-10 | 7.54 | 7.57 | 7.31 | 7.46 | -1.06% | 224,096 | 166,113,175 |
| 2025-03-07 | 7.65 | 7.87 | 7.45 | 7.54 | -1.57% | 424,027 | 324,495,478 |
| 2025-03-06 | 7.43 | 7.8 | 7.42 | 7.66 | +2.96% | 578,754 | 441,591,268 |
| 2025-03-05 | 6.85 | 8.22 | 6.85 | 7.44 | +8.61% | 590,038 | 445,546,853 |
| 2025-03-04 | 6.68 | 6.89 | 6.65 | 6.85 | +1.78% | 95,397 | 64,677,233 |
| 2025-03-03 | 6.61 | 6.96 | 6.54 | 6.73 | +2.91% | 156,534 | 106,323,756 |
| 2025-02-28 | 6.88 | 6.93 | 6.53 | 6.54 | -5.9% | 123,965 | 83,042,583 |
| 2025-02-27 | 7.07 | 7.18 | 6.8 | 6.95 | -1.14% | 132,161 | 91,999,201 |
| 2025-02-26 | 7 | 7.12 | 6.95 | 7.03 | +0.86% | 140,928 | 98,953,055 |
| 2025-02-25 | 7 | 7.09 | 6.93 | 6.97 | -1.69% | 132,112 | 92,424,338 |
| 2025-02-24 | 7.17 | 7.2 | 6.97 | 7.09 | -3.8% | 214,315 | 151,281,901 |
| 2025-02-21 | 7.24 | 7.45 | 7.1 | 7.37 | +3.08% | 254,761 | 186,018,774 |
| 2025-02-20 | 7.26 | 7.31 | 7.05 | 7.15 | +1.56% | 171,738 | 122,906,147 |
| 2025-02-19 | 6.84 | 7.06 | 6.81 | 7.04 | +2.47% | 120,035 | 83,623,377 |
| 2025-02-18 | 7.16 | 7.18 | 6.83 | 6.87 | -5.11% | 197,805 | 138,220,966 |
| 2025-02-17 | 7.16 | 7.41 | 7.08 | 7.24 | +2.26% | 223,838 | 162,014,217 |
| 2025-02-14 | 7.04 | 7.17 | 6.88 | 7.08 | 0% | 161,514 | 114,030,659 |
| 2025-02-13 | 7.03 | 7.16 | 6.86 | 7.08 | +0.14% | 217,958 | 153,055,767 |
| 2025-02-12 | 7.1 | 7.2 | 7.01 | 7.07 | -0.42% | 180,704 | 128,253,743 |
| 2025-02-11 | 7.23 | 7.26 | 7.03 | 7.1 | -2.87% | 254,250 | 180,748,090 |
| 2025-02-10 | 7.39 | 7.66 | 7.18 | 7.31 | +4.73% | 298,322 | 218,976,306 |
| 2025-02-07 | 7.01 | 7.34 | 6.88 | 6.98 | +2.65% | 376,564 | 267,464,358 |
| 2025-02-06 | 6.49 | 7.03 | 6.41 | 6.8 | +3.34% | 281,837 | 188,389,270 |
| 2025-02-05 | 6.52 | 6.91 | 6.33 | 6.58 | +6.82% | 261,983 | 171,370,386 |
| 2025-01-27 | 6.56 | 6.77 | 6.16 | 6.16 | -0.65% | 227,377 | 145,711,646 |
| 2025-01-24 | 5.79 | 6.28 | 5.7 | 6.2 | +8.2% | 233,403 | 140,615,155 |
| 2025-01-23 | 5.84 | 5.99 | 5.73 | 5.73 | -0.35% | 97,202 | 57,250,882 |
| 2025-01-22 | 5.79 | 5.89 | 5.73 | 5.75 | -1.37% | 59,120 | 34,269,078 |
| 2025-01-21 | 5.96 | 6.01 | 5.79 | 5.83 | -2.02% | 74,549 | 43,639,062 |
| 2025-01-20 | 5.92 | 6.01 | 5.8 | 5.95 | +1.19% | 80,668 | 47,922,608 |
| 2025-01-17 | 5.91 | 5.97 | 5.83 | 5.88 | -1.01% | 63,710 | 37,492,842 |
| 2025-01-16 | 5.97 | 6.09 | 5.86 | 5.94 | +0.85% | 90,998 | 54,336,510 |
| 2025-01-15 | 5.99 | 6.05 | 5.87 | 5.89 | -1.51% | 95,209 | 56,399,847 |
| 2025-01-14 | 5.64 | 5.98 | 5.64 | 5.98 | +6.6% | 137,899 | 80,791,249 |
| 2025-01-13 | 5.47 | 5.68 | 5.29 | 5.61 | +1.08% | 109,859 | 60,424,039 |
| 2025-01-10 | 5.96 | 6 | 5.55 | 5.55 | -7.35% | 152,801 | 88,187,612 |
| 2025-01-09 | 6.03 | 6.19 | 5.96 | 5.99 | -1.64% | 130,629 | 79,157,659 |
| 2025-01-08 | 6.19 | 6.23 | 5.86 | 6.09 | -2.56% | 168,500 | 101,759,526 |
| 2025-01-07 | 5.88 | 6.32 | 5.84 | 6.25 | +5.93% | 187,950 | 114,162,441 |
| 2025-01-06 | 6.28 | 6.32 | 5.86 | 5.9 | -6.94% | 193,239 | 116,484,019 |
| 2025-01-03 | 7.12 | 7.19 | 6.29 | 6.34 | -11.82% | 279,107 | 184,112,838 |
| 2025-01-02 | 7.1 | 7.37 | 6.79 | 7.19 | +0.56% | 239,218 | 170,378,565 |
| 2024-12-31 | 7.41 | 7.52 | 7.08 | 7.15 | -3.38% | 272,246 | 197,594,067 |
| 2024-12-30 | 7.65 | 8.1 | 7.35 | 7.4 | -0.8% | 371,193 | 283,921,992 |
| 2024-12-27 | 7.71 | 7.8 | 7.41 | 7.46 | -6.4% | 431,641 | 328,578,554 |
| 2024-12-26 | 7.12 | 8.1 | 7.01 | 7.97 | +9.03% | 561,231 | 427,634,640 |
| 2024-12-25 | 7.2 | 7.8 | 7.2 | 7.31 | -0.68% | 406,285 | 302,679,996 |
| 2024-12-24 | 7.14 | 7.49 | 7.06 | 7.36 | -0.94% | 439,229 | 318,310,123 |
| 2024-12-23 | 6.71 | 7.81 | 6.52 | 7.43 | +10.24% | 597,230 | 432,591,896 |
| 2024-12-20 | 6.75 | 6.96 | 6.66 | 6.74 | -2.32% | 290,012 | 196,857,616 |
| 2024-12-19 | 6.32 | 7.38 | 6.12 | 6.9 | +10.93% | 418,306 | 287,401,211 |
| 2024-12-18 | 6.29 | 6.33 | 6.06 | 6.22 | +0.48% | 92,260 | 57,256,467 |
| 2024-12-17 | 6.62 | 6.65 | 6.18 | 6.19 | -6.78% | 119,991 | 76,130,836 |
| 2024-12-16 | 6.68 | 6.8 | 6.57 | 6.64 | -1.04% | 94,274 | 62,917,142 |
| 2024-12-13 | 6.85 | 6.91 | 6.69 | 6.71 | -2.75% | 116,797 | 79,382,882 |
| 2024-12-12 | 6.9 | 6.93 | 6.73 | 6.9 | +0.29% | 150,573 | 102,898,074 |
| 2024-12-11 | 6.83 | 6.92 | 6.79 | 6.88 | +0.88% | 100,284 | 68,843,288 |
| 2024-12-10 | 6.98 | 7.05 | 6.79 | 6.82 | +0.29% | 161,915 | 111,205,357 |
| 2024-12-09 | 6.89 | 6.92 | 6.7 | 6.8 | -0.58% | 86,075 | 58,521,370 |
| 2024-12-06 | 6.9 | 6.92 | 6.72 | 6.84 | -0.44% | 100,818 | 68,820,565 |
| 2024-12-05 | 6.65 | 6.91 | 6.63 | 6.87 | +3.15% | 120,951 | 82,642,678 |
| 2024-12-04 | 6.84 | 6.89 | 6.6 | 6.66 | -3.34% | 117,269 | 78,909,136 |
| 2024-12-03 | 6.81 | 6.96 | 6.66 | 6.89 | +1.47% | 166,831 | 113,601,661 |
| 2024-12-02 | 6.55 | 6.84 | 6.55 | 6.79 | +3.66% | 115,269 | 77,484,751 |
| 2024-11-29 | 6.6 | 6.74 | 6.38 | 6.55 | -0.76% | 144,585 | 94,698,771 |
| 2024-11-28 | 6.73 | 6.76 | 6.55 | 6.6 | -1.93% | 127,845 | 85,017,511 |
| 2024-11-27 | 6.38 | 6.73 | 6.17 | 6.73 | +4.02% | 191,608 | 123,488,347 |
| 2024-11-26 | 7.01 | 7.09 | 6.38 | 6.47 | -8.36% | 266,290 | 176,343,426 |
| 2024-11-25 | 7.1 | 7.21 | 6.9 | 7.06 | -2.22% | 111,396 | 78,155,788 |
| 2024-11-22 | 7.4 | 7.65 | 7.15 | 7.22 | -3.6% | 136,123 | 99,943,735 |
| 2024-11-21 | 7.31 | 7.8 | 7.22 | 7.49 | +1.9% | 163,714 | 123,062,305 |
| 2024-11-20 | 7.33 | 7.61 | 7.27 | 7.35 | 0% | 141,853 | 105,448,774 |
| 2024-11-19 | 7.17 | 7.38 | 6.97 | 7.35 | +3.52% | 112,389 | 80,840,018 |
| 2024-11-18 | 7.77 | 7.81 | 7.03 | 7.1 | -7.67% | 210,171 | 154,175,682 |
| 2024-11-15 | 7.8 | 7.99 | 7.4 | 7.69 | -0.77% | 258,556 | 199,842,932 |
| 2024-11-14 | 8.08 | 8.3 | 7.7 | 7.75 | -4.79% | 242,721 | 193,908,598 |
| 2024-11-13 | 7.64 | 8.24 | 7.51 | 8.14 | +5.03% | 408,515 | 325,871,569 |
| 2024-11-12 | 7.4 | 8.6 | 7.39 | 7.75 | +5.59% | 501,189 | 396,636,932 |
| 2024-11-11 | 6.66 | 7.35 | 6.65 | 7.34 | +9.55% | 282,059 | 200,122,625 |
| 2024-11-08 | 6.87 | 6.94 | 6.67 | 6.7 | -1.62% | 125,919 | 85,584,322 |
| 2024-11-07 | 6.66 | 6.89 | 6.62 | 6.81 | +1.19% | 105,900 | 71,568,827 |
| 2024-11-06 | 6.91 | 6.95 | 6.68 | 6.73 | -2.6% | 147,176 | 100,096,859 |
| 2024-11-05 | 6.97 | 6.98 | 6.78 | 6.91 | -0.29% | 150,058 | 103,367,660 |
| 2024-11-04 | 6.82 | 6.99 | 6.7 | 6.93 | +0.14% | 108,527 | 74,768,972 |
| 2024-11-01 | 7.03 | 7.27 | 6.69 | 6.92 | -1.84% | 232,999 | 163,961,546 |
| 2024-10-31 | 7.04 | 7.29 | 6.9 | 7.05 | +1% | 208,561 | 147,927,866 |
| 2024-10-30 | 6.75 | 7.08 | 6.64 | 6.98 | +3.41% | 198,886 | 137,208,097 |
| 2024-10-29 | 6.74 | 7.07 | 6.5 | 6.75 | 0% | 212,128 | 143,806,823 |
| 2024-10-28 | 6.61 | 6.77 | 6.55 | 6.75 | +2.43% | 85,644 | 57,215,648 |
| 2024-10-25 | 6.36 | 6.62 | 6.36 | 6.59 | +3.62% | 104,513 | 68,352,992 |
| 2024-10-24 | 6.53 | 6.6 | 6.34 | 6.36 | -3.05% | 101,262 | 64,941,564 |
| 2024-10-23 | 6.45 | 6.85 | 6.41 | 6.56 | +1.23% | 165,885 | 109,534,167 |
| 2024-10-22 | 6.32 | 6.73 | 6.18 | 6.48 | +3.85% | 167,166 | 107,325,700 |
| 2024-10-21 | 6.19 | 6.4 | 6.11 | 6.24 | +2.13% | 130,015 | 81,522,641 |
| 2024-10-18 | 5.95 | 6.22 | 5.9 | 6.11 | +2.35% | 86,283 | 52,278,370 |
| 2024-10-17 | 6.1 | 6.16 | 5.96 | 5.97 | -1.49% | 78,581 | 47,621,702 |
| 2024-10-16 | 5.89 | 6.15 | 5.81 | 6.06 | +2.19% | 89,693 | 53,912,830 |
| 2024-10-15 | 6 | 6.15 | 5.84 | 5.93 | -1.5% | 96,468 | 58,010,376 |
| 2024-10-14 | 5.79 | 6.09 | 5.7 | 6.02 | +5.61% | 89,233 | 52,758,597 |
| 2024-10-11 | 6.07 | 6.11 | 5.61 | 5.7 | -6.71% | 100,792 | 58,623,914 |
| 2024-10-10 | 6.26 | 6.4 | 6.01 | 6.11 | -0.16% | 129,428 | 80,119,340 |
| 2024-10-09 | 6.88 | 6.88 | 6.06 | 6.12 | -14.41% | 168,329 | 108,416,246 |
| 2024-10-08 | 7.68 | 7.7 | 6.56 | 7.15 | +10.68% | 243,852 | 171,621,710 |
| 2024-09-30 | 5.9 | 6.55 | 5.78 | 6.46 | +14.13% | 170,488 | 105,523,522 |
| 2024-09-27 | 5.43 | 5.75 | 5.41 | 5.66 | +5.4% | 84,072 | 46,836,119 |
| 2024-09-26 | 5.18 | 5.37 | 5.17 | 5.37 | +3.07% | 42,470 | 22,398,330 |
| 2024-09-25 | 5.22 | 5.33 | 5.15 | 5.21 | +1.96% | 69,655 | 36,582,212 |
| 2024-09-24 | 4.92 | 5.11 | 4.91 | 5.11 | +4.07% | 56,177 | 28,195,621 |
| 2024-09-23 | 4.92 | 4.94 | 4.82 | 4.91 | +0.2% | 32,460 | 15,901,915 |
| 2024-09-20 | 5.01 | 5.01 | 4.87 | 4.9 | -1.21% | 33,967 | 16,695,380 |
| 2024-09-19 | 4.8 | 5.03 | 4.8 | 4.96 | +3.33% | 59,592 | 29,418,931 |
| 2024-09-18 | 4.88 | 4.92 | 4.68 | 4.8 | -1.64% | 56,015 | 26,696,205 |
| 2024-09-13 | 5.03 | 5.06 | 4.88 | 4.88 | -2.98% | 43,579 | 21,552,797 |
| 2024-09-12 | 5 | 5.15 | 5 | 5.03 | -0.2% | 42,091 | 21,411,535 |
| 2024-09-11 | 5.11 | 5.11 | 5.01 | 5.04 | -1.18% | 28,270 | 14,296,472 |
| 2024-09-10 | 5.09 | 5.14 | 4.99 | 5.1 | +0.59% | 38,463 | 19,442,415 |
| 2024-09-09 | 5.07 | 5.13 | 5.01 | 5.07 | -0.39% | 28,188 | 14,278,820 |
| 2024-09-06 | 5.25 | 5.25 | 5.08 | 5.09 | -2.68% | 46,679 | 23,948,163 |
| 2024-09-05 | 5.23 | 5.27 | 5.16 | 5.23 | +0.58% | 38,559 | 20,123,436 |
| 2024-09-04 | 5.22 | 5.31 | 5.16 | 5.2 | -0.76% | 46,520 | 24,358,621 |
| 2024-09-03 | 5.25 | 5.36 | 5.21 | 5.24 | -0.19% | 40,198 | 21,153,918 |
| 2024-09-02 | 5.34 | 5.41 | 5.23 | 5.25 | -2.23% | 29,795 | 15,887,925 |
| 2024-08-30 | 5.26 | 5.44 | 5.2 | 5.37 | +2.29% | 50,665 | 27,179,460 |
| 2024-08-29 | 5.2 | 5.28 | 5.09 | 5.25 | +0.96% | 42,111 | 21,871,765 |
| 2024-08-28 | 5.15 | 5.27 | 5.08 | 5.2 | +1.36% | 25,690 | 13,337,886 |
| 2024-08-27 | 5.22 | 5.26 | 5.11 | 5.13 | -1.91% | 24,168 | 12,501,749 |
| 2024-08-26 | 5.07 | 5.28 | 5.07 | 5.23 | +1.36% | 28,771 | 15,039,167 |
| 2024-08-23 | 5.17 | 5.23 | 5.06 | 5.16 | -0.58% | 29,570 | 15,255,470 |
| 2024-08-22 | 5.28 | 5.35 | 5.17 | 5.19 | -2.08% | 32,690 | 17,144,406 |
| 2024-08-21 | 5.29 | 5.38 | 5.25 | 5.3 | +0.19% | 23,252 | 12,397,344 |
| 2024-08-20 | 5.43 | 5.46 | 5.28 | 5.29 | -2.58% | 33,072 | 17,699,610 |
| 2024-08-19 | 5.39 | 5.52 | 5.34 | 5.43 | +0.37% | 31,799 | 17,315,259 |
| 2024-08-16 | 5.62 | 5.62 | 5.41 | 5.41 | -2.52% | 47,798 | 26,239,536 |
| 2024-08-15 | 5.48 | 5.62 | 5.39 | 5.55 | +1.09% | 41,483 | 22,916,469 |
| 2024-08-14 | 5.49 | 5.59 | 5.47 | 5.49 | +0.18% | 33,747 | 18,640,662 |
| 2024-08-13 | 5.35 | 5.51 | 5.26 | 5.48 | +2.43% | 35,799 | 19,361,924 |
| 2024-08-12 | 5.56 | 5.59 | 5.33 | 5.35 | -3.6% | 41,439 | 22,473,648 |
| 2024-08-09 | 5.65 | 5.67 | 5.54 | 5.55 | -0.72% | 28,204 | 15,799,344 |
| 2024-08-08 | 5.61 | 5.66 | 5.49 | 5.59 | -1.06% | 33,899 | 18,855,314 |
| 2024-08-07 | 5.71 | 5.76 | 5.63 | 5.65 | -1.05% | 31,645 | 17,997,706 |
| 2024-08-06 | 5.7 | 5.73 | 5.62 | 5.71 | +2.33% | 38,470 | 21,848,426 |
| 2024-08-05 | 5.75 | 5.86 | 5.55 | 5.58 | -3.46% | 43,528 | 24,797,441 |
| 2024-08-02 | 5.86 | 5.94 | 5.76 | 5.78 | -2.03% | 33,998 | 19,894,808 |
| 2024-08-01 | 5.91 | 6.04 | 5.85 | 5.9 | -0.34% | 39,107 | 23,092,065 |
| 2024-07-31 | 5.66 | 5.93 | 5.65 | 5.92 | +4.59% | 58,340 | 34,034,215 |
| 2024-07-30 | 5.55 | 5.74 | 5.55 | 5.66 | +0.18% | 25,975 | 14,732,436 |
| 2024-07-29 | 5.65 | 5.7 | 5.55 | 5.65 | +0.36% | 25,751 | 14,515,575 |
| 2024-07-26 | 5.48 | 5.67 | 5.47 | 5.63 | +2.55% | 38,654 | 21,724,901 |
| 2024-07-25 | 5.41 | 5.58 | 5.38 | 5.49 | +0.73% | 39,926 | 21,882,987 |
| 2024-07-24 | 5.55 | 5.62 | 5.43 | 5.45 | -2.85% | 40,047 | 21,945,268 |
| 2024-07-23 | 5.76 | 5.85 | 5.55 | 5.61 | -3.11% | 48,118 | 27,438,994 |
| 2024-07-22 | 5.78 | 5.82 | 5.66 | 5.79 | +1.22% | 28,833 | 16,602,683 |
| 2024-07-19 | 5.67 | 5.87 | 5.56 | 5.72 | +1.06% | 42,733 | 24,352,819 |
| 2024-07-18 | 5.62 | 5.7 | 5.42 | 5.66 | +0.35% | 41,564 | 23,100,218 |
| 2024-07-17 | 5.79 | 5.85 | 5.64 | 5.64 | -3.42% | 44,160 | 25,320,976 |
| 2024-07-16 | 5.96 | 5.98 | 5.77 | 5.84 | -2.01% | 51,065 | 29,781,760 |
| 2024-07-15 | 5.93 | 6.18 | 5.81 | 5.96 | -0.33% | 70,280 | 41,895,200 |
| 2024-07-12 | 6.07 | 6.17 | 5.96 | 5.98 | -2.45% | 46,679 | 28,232,430 |
| 2024-07-11 | 5.79 | 6.22 | 5.79 | 6.13 | +6.42% | 87,403 | 52,875,229 |
| 2024-07-10 | 5.92 | 5.95 | 5.75 | 5.76 | -2.87% | 43,978 | 25,738,810 |
| 2024-07-09 | 5.82 | 5.95 | 5.64 | 5.93 | +1.89% | 47,240 | 27,453,667 |
| 2024-07-08 | 6.05 | 6.15 | 5.8 | 5.82 | -3.8% | 42,068 | 24,773,623 |
| 2024-07-05 | 5.98 | 6.08 | 5.87 | 6.05 | +1.17% | 36,439 | 21,775,964 |
| 2024-07-04 | 6.15 | 6.19 | 5.95 | 5.98 | -2.76% | 32,441 | 19,603,843 |
| 2024-07-03 | 6.25 | 6.27 | 6.13 | 6.15 | -1.44% | 25,891 | 16,025,317 |
| 2024-07-02 | 6.24 | 6.36 | 6.2 | 6.24 | 0% | 30,791 | 19,336,291 |
| 2024-07-01 | 6.19 | 6.3 | 6.06 | 6.24 | +0.48% | 37,822 | 23,334,671 |
| 2024-06-28 | 6.31 | 6.39 | 6.18 | 6.21 | -0.96% | 42,018 | 26,489,524 |
| 2024-06-27 | 6.33 | 6.5 | 6.25 | 6.27 | -2.03% | 46,134 | 29,421,757 |
| 2024-06-26 | 6.04 | 6.42 | 5.96 | 6.4 | +5.79% | 50,976 | 31,689,052 |
| 2024-06-25 | 6.03 | 6.15 | 5.97 | 6.05 | +1% | 38,452 | 23,338,407 |
| 2024-06-24 | 6.28 | 6.28 | 5.95 | 5.99 | -5.52% | 59,895 | 36,359,376 |
| 2024-06-21 | 6.4 | 6.44 | 6.15 | 6.34 | -0.31% | 36,698 | 23,265,745 |
| 2024-06-20 | 6.59 | 6.63 | 6.34 | 6.36 | -3.78% | 45,965 | 29,609,100 |
| 2024-06-19 | 6.63 | 6.72 | 6.55 | 6.61 | -0.3% | 30,642 | 20,305,866 |
| 2024-06-18 | 6.52 | 6.67 | 6.45 | 6.63 | +2% | 45,824 | 30,168,662 |
| 2024-06-17 | 6.63 | 6.65 | 6.46 | 6.5 | -1.96% | 42,623 | 27,789,342 |
| 2024-06-14 | 6.62 | 6.66 | 6.49 | 6.63 | 0% | 32,369 | 21,351,129 |
| 2024-06-13 | 6.75 | 6.86 | 6.61 | 6.63 | -1.92% | 40,678 | 27,202,989 |
| 2024-06-12 | 6.69 | 6.87 | 6.66 | 6.76 | +1.05% | 40,000 | 27,143,143 |
| 2024-06-11 | 6.53 | 6.7 | 6.38 | 6.69 | +2.14% | 49,974 | 32,842,294 |
| 2024-06-07 | 6.36 | 6.65 | 6.35 | 6.55 | +4.3% | 62,868 | 40,957,659 |
| 2024-06-06 | 6.66 | 6.71 | 6.19 | 6.28 | -5.85% | 88,781 | 56,573,947 |
| 2024-06-05 | 6.8 | 6.8 | 6.64 | 6.67 | -1.62% | 44,323 | 29,731,794 |
| 2024-06-04 | 6.93 | 6.93 | 6.7 | 6.78 | -2.59% | 61,009 | 41,254,537 |
| 2024-06-03 | 7.16 | 7.17 | 6.9 | 6.96 | -3.2% | 70,255 | 49,064,764 |
| 2024-05-31 | 7.04 | 7.37 | 6.94 | 7.19 | +3.45% | 64,634 | 46,177,005 |
| 2024-05-30 | 6.96 | 7.07 | 6.9 | 6.95 | -0.43% | 34,027 | 23,759,656 |
| 2024-05-29 | 6.98 | 7.09 | 6.92 | 6.98 | 0% | 36,337 | 25,520,299 |
| 2024-05-28 | 7 | 7.13 | 6.96 | 6.98 | -1.27% | 42,952 | 30,194,421 |
| 2024-05-27 | 7.15 | 7.15 | 6.89 | 7.07 | 0% | 53,870 | 37,548,675 |
| 2024-05-24 | 7.15 | 7.21 | 7.04 | 7.07 | -0.7% | 48,314 | 34,362,044 |
| 2024-05-23 | 7.38 | 7.39 | 7.05 | 7.12 | -3.26% | 69,757 | 49,975,154 |
| 2024-05-22 | 7.36 | 7.48 | 7.32 | 7.36 | 0% | 52,289 | 38,663,542 |
| 2024-05-21 | 7.43 | 7.45 | 7.31 | 7.36 | -1.6% | 54,748 | 40,307,946 |
| 2024-05-20 | 7.48 | 7.54 | 7.4 | 7.48 | -0.53% | 85,170 | 63,544,858 |
| 2024-05-17 | 7.44 | 7.63 | 7.38 | 7.52 | +1.9% | 99,503 | 74,583,020 |
| 2024-05-16 | 7.24 | 7.5 | 7.22 | 7.38 | +1.93% | 84,452 | 62,475,794 |
| 2024-05-15 | 7.23 | 7.32 | 7.11 | 7.24 | -0.55% | 61,587 | 44,521,254 |
| 2024-05-14 | 7.18 | 7.34 | 7.18 | 7.28 | +1.39% | 76,239 | 55,438,516 |
| 2024-05-13 | 7.39 | 7.39 | 7.06 | 7.18 | -2.84% | 96,394 | 69,049,503 |
| 2024-05-10 | 7.66 | 7.74 | 7.31 | 7.39 | -3.78% | 153,028 | 114,385,827 |
| 2024-05-09 | 8.01 | 8.09 | 7.64 | 7.68 | -4.12% | 238,083 | 185,592,173 |
| 2024-05-08 | 8.2 | 8.72 | 7.99 | 8.01 | -2.2% | 339,828 | 281,965,474 |
| 2024-05-07 | 7.88 | 8.22 | 7.69 | 8.19 | +3.54% | 180,568 | 142,938,432 |
| 2024-05-06 | 7.44 | 7.95 | 7.43 | 7.91 | +7.47% | 140,347 | 107,957,164 |
| 2024-04-30 | 7.38 | 7.53 | 7.28 | 7.36 | -0.14% | 83,839 | 61,894,439 |
| 2024-04-29 | 7.32 | 7.47 | 7.27 | 7.37 | +0.55% | 94,757 | 69,772,261 |
| 2024-04-26 | 7.22 | 7.43 | 7.06 | 7.33 | +3.09% | 100,583 | 73,275,195 |
| 2024-04-25 | 7 | 7.19 | 7 | 7.11 | +0.42% | 76,256 | 54,243,631 |
| 2024-04-24 | 6.67 | 7.08 | 6.67 | 7.08 | +6.63% | 87,946 | 60,892,018 |
| 2024-04-23 | 6.46 | 6.74 | 6.46 | 6.64 | +2.79% | 59,954 | 39,812,164 |
| 2024-04-22 | 6.59 | 6.66 | 6.35 | 6.46 | -3.29% | 66,538 | 43,110,866 |
| 2024-04-19 | 6.7 | 6.8 | 6.58 | 6.68 | -0.45% | 61,474 | 41,057,042 |
| 2024-04-18 | 6.78 | 6.87 | 6.5 | 6.71 | -1.61% | 94,588 | 63,549,710 |
| 2024-04-17 | 6.21 | 6.82 | 6.21 | 6.82 | +11.44% | 98,423 | 65,676,960 |
| 2024-04-16 | 6.6 | 6.75 | 6.07 | 6.12 | -8.93% | 112,914 | 70,900,880 |
| 2024-04-15 | 7.24 | 7.26 | 6.51 | 6.72 | -7.31% | 119,668 | 81,233,069 |
| 2024-04-12 | 7.31 | 7.45 | 7.22 | 7.25 | -1.09% | 58,091 | 42,499,663 |
| 2024-04-11 | 7.31 | 7.53 | 7.25 | 7.33 | -0.95% | 63,966 | 47,308,253 |
| 2024-04-10 | 7.83 | 7.84 | 7.27 | 7.4 | -5.61% | 101,633 | 75,999,645 |
| 2024-04-09 | 7.61 | 7.96 | 7.53 | 7.84 | +0.77% | 105,260 | 81,885,870 |
| 2024-04-08 | 8.17 | 8.27 | 7.77 | 7.78 | -7.6% | 137,253 | 109,389,703 |
| 2024-04-03 | 8.98 | 9.15 | 8.37 | 8.42 | -4.97% | 188,925 | 163,467,835 |
| 2024-04-02 | 8.52 | 9.15 | 8.52 | 8.86 | +3.38% | 196,861 | 174,894,613 |
| 2024-04-01 | 8.08 | 8.65 | 8.08 | 8.57 | +6.33% | 134,559 | 113,880,919 |
| 2024-03-29 | 7.92 | 8.1 | 7.85 | 8.06 | +1.26% | 89,206 | 71,339,490 |
| 2024-03-28 | 7.68 | 8.16 | 7.6 | 7.96 | +0.76% | 130,723 | 104,201,381 |
| 2024-03-27 | 8.46 | 8.47 | 7.86 | 7.9 | -6.73% | 125,876 | 102,083,552 |
| 2024-03-26 | 8.63 | 8.76 | 8.26 | 8.47 | -2.08% | 137,265 | 116,597,216 |
| 2024-03-25 | 8.78 | 9.18 | 8.62 | 8.65 | -3.67% | 201,139 | 179,074,015 |
| 2024-03-22 | 8.97 | 9.1 | 8.76 | 8.98 | +1.13% | 187,635 | 167,923,971 |
| 2024-03-21 | 8.72 | 9.07 | 8.72 | 8.88 | +1.83% | 161,176 | 143,772,173 |
| 2024-03-20 | 8.5 | 8.73 | 8.5 | 8.72 | +2.11% | 110,438 | 95,244,759 |
| 2024-03-19 | 8.55 | 8.74 | 8.45 | 8.54 | 0% | 135,317 | 116,113,422 |
| 2024-03-18 | 8.29 | 8.54 | 8.29 | 8.54 | +3.14% | 160,892 | 135,626,164 |
| 2024-03-15 | 8.2 | 8.3 | 8.14 | 8.28 | +0.36% | 96,797 | 79,531,284 |
| 2024-03-14 | 8.36 | 8.44 | 8.04 | 8.25 | -1.43% | 137,436 | 113,629,475 |
| 2024-03-13 | 8.7 | 8.72 | 8.3 | 8.37 | -1.65% | 213,936 | 180,570,908 |
| 2024-03-12 | 8.2 | 8.52 | 8.18 | 8.51 | +3.53% | 241,386 | 201,473,908 |
| 2024-03-11 | 8.13 | 8.22 | 7.99 | 8.22 | -0.84% | 146,401 | 118,387,451 |
| 2024-03-08 | 7.98 | 8.35 | 7.9 | 8.29 | +3.5% | 183,611 | 149,340,300 |
| 2024-03-07 | 8.22 | 8.38 | 7.93 | 8.01 | -1.96% | 157,261 | 128,385,373 |
| 2024-03-06 | 8.03 | 8.28 | 8.03 | 8.17 | +1.74% | 169,239 | 138,117,649 |
| 2024-03-05 | 8.16 | 8.39 | 7.95 | 8.03 | -3.25% | 192,384 | 157,234,755 |
| 2024-03-04 | 7.92 | 8.33 | 7.82 | 8.3 | +5.06% | 213,477 | 173,295,402 |
| 2024-03-01 | 7.75 | 8.12 | 7.72 | 7.9 | +2.07% | 140,108 | 110,525,359 |
| 2024-02-29 | 7.24 | 7.79 | 7.24 | 7.74 | +4.59% | 154,897 | 117,981,452 |
| 2024-02-28 | 8.33 | 8.52 | 7.3 | 7.4 | -11.69% | 269,782 | 214,319,262 |
| 2024-02-27 | 7.93 | 8.39 | 7.83 | 8.38 | +5.28% | 186,573 | 152,338,354 |
| 2024-02-26 | 7.77 | 8.08 | 7.63 | 7.96 | +1.92% | 186,220 | 146,528,256 |
| 2024-02-23 | 7.6 | 7.83 | 7.51 | 7.81 | +3.44% | 209,175 | 161,023,214 |
| 2024-02-22 | 7.39 | 7.64 | 7.24 | 7.55 | +4.72% | 213,076 | 158,477,033 |
| 2024-02-21 | 6.91 | 7.43 | 6.82 | 7.21 | +1.26% | 191,475 | 137,542,721 |
| 2024-02-20 | 6.91 | 7.45 | 6.8 | 7.12 | +2.89% | 154,519 | 110,402,183 |
| 2024-02-19 | 6.9 | 6.98 | 6.58 | 6.92 | +8.13% | 188,074 | 128,329,863 |
| 2024-02-08 | 5.85 | 6.48 | 5.65 | 6.4 | +9.4% | 186,690 | 113,184,006 |
| 2024-02-07 | 6.14 | 6.38 | 5.76 | 5.85 | -3.47% | 177,291 | 107,828,385 |
| 2024-02-06 | 5.69 | 6.37 | 5.24 | 6.06 | +2.19% | 207,332 | 119,191,536 |
| 2024-02-05 | 6.81 | 6.88 | 5.86 | 5.93 | -14.43% | 175,878 | 107,942,607 |
| 2024-02-02 | 7.45 | 7.62 | 6.63 | 6.93 | -5.97% | 139,063 | 98,658,737 |
| 2024-02-01 | 7.47 | 7.54 | 7.11 | 7.37 | -1.34% | 117,807 | 86,584,087 |
| 2024-01-31 | 8.05 | 8.17 | 7.37 | 7.47 | -8.12% | 137,871 | 106,191,107 |
| 2024-01-30 | 8.38 | 8.54 | 8.09 | 8.13 | -1.69% | 87,677 | 72,638,671 |
| 2024-01-29 | 8.89 | 8.89 | 8.25 | 8.27 | -6.45% | 95,422 | 80,761,657 |
| 2024-01-26 | 9.02 | 9.26 | 8.77 | 8.84 | -0.23% | 136,595 | 122,984,591 |
| 2024-01-25 | 8.25 | 8.88 | 8.22 | 8.86 | +7.26% | 146,261 | 126,427,454 |
| 2024-01-24 | 8.27 | 8.39 | 7.97 | 8.26 | +0.61% | 95,718 | 78,374,179 |
| 2024-01-23 | 8.15 | 8.33 | 8.08 | 8.21 | +0.74% | 105,112 | 86,070,294 |
| 2024-01-22 | 8.96 | 8.99 | 8.07 | 8.15 | -9.14% | 133,693 | 113,253,097 |
| 2024-01-19 | 9.07 | 9.25 | 8.93 | 8.97 | -0.66% | 76,701 | 69,369,343 |
| 2024-01-18 | 9.07 | 9.17 | 8.67 | 9.03 | -1.42% | 127,448 | 113,322,698 |
| 2024-01-17 | 9.41 | 9.46 | 9.15 | 9.16 | -2.86% | 53,555 | 49,690,560 |
| 2024-01-16 | 9.46 | 9.58 | 9.27 | 9.43 | -1.46% | 83,914 | 78,856,988 |
| 2024-01-15 | 9.6 | 9.79 | 9.45 | 9.57 | -1.34% | 114,785 | 110,111,418 |
| 2024-01-12 | 9.6 | 9.82 | 9.55 | 9.7 | -0.41% | 140,670 | 136,147,294 |
| 2024-01-11 | 9.23 | 9.86 | 9.23 | 9.74 | +5.41% | 204,947 | 198,715,248 |
| 2024-01-10 | 9.3 | 9.49 | 8.99 | 9.24 | -2.12% | 153,243 | 141,382,546 |
| 2024-01-09 | 9.47 | 9.9 | 9.33 | 9.44 | -0.11% | 211,637 | 203,671,840 |
| 2024-01-08 | 10.24 | 10.33 | 9.43 | 9.45 | -6.99% | 238,176 | 231,228,391 |
| 2024-01-05 | 10.6 | 10.85 | 10.07 | 10.16 | -5.66% | 311,220 | 323,669,656 |
| 2024-01-04 | 10.81 | 11.79 | 10.53 | 10.77 | +9.56% | 459,454 | 504,852,958 |
| 2024-01-03 | 9.59 | 9.94 | 9.43 | 9.83 | +2.29% | 145,687 | 141,289,672 |
| 2024-01-02 | 9.87 | 9.93 | 9.56 | 9.61 | -2.63% | 99,255 | 96,421,383 |
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：