股票概览
8.91
+4.58%
+0.39
8.73
开盘价
9.73
最高价
8.73
最低价
208,096
成交量
数据更新至: 2025-03-25
技术指标
8.92
MA5 (5日均线)
9.13
MA10 (10日均线)
9.23
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 | 8.73 | 9.73 | 8.73 | 8.91 | +4.58% | 208,096 | 187,799,235 |
| 2025-03-24 | 8.91 | 8.91 | 8.29 | 8.52 | -4.27% | 102,936 | 88,186,304 |
| 2025-03-21 | 9.12 | 9.15 | 8.87 | 8.9 | -2.94% | 99,280 | 89,178,548 |
| 2025-03-20 | 9.14 | 9.38 | 9.03 | 9.17 | +0.55% | 99,340 | 91,447,620 |
| 2025-03-19 | 9.19 | 9.2 | 9.05 | 9.12 | -1.41% | 90,917 | 82,890,985 |
| 2025-03-18 | 9.23 | 9.41 | 9.18 | 9.25 | +0.43% | 104,506 | 97,080,440 |
| 2025-03-17 | 9.29 | 9.35 | 9.14 | 9.21 | -1.07% | 89,228 | 82,360,712 |
| 2025-03-14 | 9.21 | 9.34 | 9.04 | 9.31 | +0.87% | 118,077 | 108,866,678 |
| 2025-03-13 | 9.56 | 9.59 | 9.02 | 9.23 | -4.35% | 186,976 | 172,722,821 |
| 2025-03-12 | 9.59 | 9.8 | 9.59 | 9.65 | +1.37% | 232,614 | 225,702,554 |
| 2025-03-11 | 9.21 | 9.54 | 9.13 | 9.52 | +1.82% | 163,750 | 152,596,830 |
| 2025-03-10 | 9.5 | 9.56 | 9.21 | 9.35 | -1.68% | 139,633 | 130,435,796 |
| 2025-03-07 | 9.8 | 9.92 | 9.41 | 9.51 | -2.96% | 219,634 | 213,441,976 |
| 2025-03-06 | 9.2 | 9.81 | 9.19 | 9.8 | +7.1% | 275,568 | 264,673,069 |
| 2025-03-05 | 9.2 | 9.21 | 8.91 | 9.15 | -0.33% | 113,835 | 103,154,763 |
| 2025-03-04 | 8.79 | 9.3 | 8.71 | 9.18 | +3.38% | 159,325 | 145,238,992 |
| 2025-03-03 | 8.76 | 9.33 | 8.68 | 8.88 | +1.83% | 161,931 | 145,648,469 |
| 2025-02-28 | 9.37 | 9.4 | 8.52 | 8.72 | -7.72% | 169,322 | 152,751,557 |
| 2025-02-27 | 9.69 | 9.78 | 9.2 | 9.45 | -2.68% | 202,457 | 191,108,867 |
| 2025-02-26 | 9.47 | 9.98 | 9.47 | 9.71 | +3.41% | 248,951 | 242,226,571 |
| 2025-02-25 | 9.3 | 9.63 | 9.2 | 9.39 | -0.95% | 139,105 | 130,414,125 |
| 2025-02-24 | 9.73 | 9.73 | 9.31 | 9.48 | -2.67% | 182,716 | 172,840,628 |
| 2025-02-21 | 9.47 | 9.96 | 9.27 | 9.74 | +2.85% | 242,209 | 233,523,492 |
| 2025-02-20 | 9.4 | 9.54 | 9.34 | 9.47 | +0.32% | 137,839 | 130,195,468 |
| 2025-02-19 | 9.32 | 9.53 | 9.25 | 9.44 | +1.4% | 162,515 | 152,947,099 |
| 2025-02-18 | 9.75 | 9.97 | 9.27 | 9.31 | -5.67% | 264,288 | 253,471,157 |
| 2025-02-17 | 9.85 | 10.03 | 9.71 | 9.87 | -0.9% | 339,425 | 334,987,500 |
| 2025-02-14 | 10.12 | 10.23 | 9.61 | 9.96 | +4.51% | 456,880 | 451,308,818 |
| 2025-02-13 | 9.67 | 9.72 | 9.41 | 9.53 | -2.36% | 231,190 | 221,055,023 |
| 2025-02-12 | 9.54 | 9.84 | 9.54 | 9.76 | -0.41% | 253,820 | 246,968,932 |
| 2025-02-11 | 9.84 | 10.16 | 9.52 | 9.8 | -1.31% | 402,064 | 392,601,378 |
| 2025-02-10 | 9.75 | 9.93 | 9.61 | 9.93 | +2.27% | 347,224 | 337,988,626 |
| 2025-02-07 | 9.39 | 10.38 | 9.39 | 9.71 | +4.97% | 478,787 | 467,077,977 |
| 2025-02-06 | 9.16 | 9.27 | 8.81 | 9.25 | -0.86% | 361,215 | 327,390,391 |
| 2025-02-05 | 9.29 | 9.5 | 9.09 | 9.33 | +4.6% | 304,574 | 284,232,576 |
| 2025-01-27 | 9.18 | 9.39 | 8.9 | 8.92 | -2.83% | 291,268 | 263,876,310 |
| 2025-01-24 | 8.32 | 9.31 | 8.3 | 9.18 | +10.47% | 495,156 | 436,039,407 |
| 2025-01-23 | 7.89 | 9.15 | 7.89 | 8.31 | +6.81% | 333,723 | 284,853,571 |
| 2025-01-22 | 7.93 | 7.97 | 7.77 | 7.78 | -2.26% | 73,219 | 57,464,594 |
| 2025-01-21 | 8.09 | 8.14 | 7.88 | 7.96 | -0.75% | 90,149 | 71,892,013 |
| 2025-01-20 | 8.2 | 8.24 | 7.89 | 8.02 | -1.11% | 129,851 | 104,219,807 |
| 2025-01-17 | 8.11 | 8.5 | 7.96 | 8.11 | +0.37% | 202,454 | 167,211,599 |
| 2025-01-16 | 8.15 | 8.3 | 7.93 | 8.08 | -0.37% | 126,527 | 102,609,121 |
| 2025-01-15 | 8.3 | 8.35 | 8.07 | 8.11 | -2.29% | 162,897 | 133,195,093 |
| 2025-01-14 | 7.82 | 8.32 | 7.68 | 8.3 | +9.64% | 238,376 | 192,679,609 |
| 2025-01-13 | 7.22 | 7.8 | 7.01 | 7.57 | +3.42% | 151,321 | 112,753,224 |
| 2025-01-10 | 7.65 | 7.73 | 7.28 | 7.32 | -4.31% | 98,327 | 73,903,516 |
| 2025-01-09 | 7.59 | 7.88 | 7.51 | 7.65 | +0.26% | 122,591 | 94,303,155 |
| 2025-01-08 | 7.58 | 7.8 | 7.24 | 7.63 | +0.93% | 146,252 | 110,479,142 |
| 2025-01-07 | 7.39 | 7.69 | 7.35 | 7.56 | +5% | 116,206 | 87,147,427 |
| 2025-01-06 | 7.32 | 7.4 | 6.93 | 7.2 | -2.04% | 92,393 | 66,703,622 |
| 2025-01-03 | 8.02 | 8.09 | 7.25 | 7.35 | -7.08% | 150,344 | 113,388,017 |
| 2025-01-02 | 8.14 | 8.28 | 7.8 | 7.91 | -2.83% | 122,693 | 98,662,301 |
| 2024-12-31 | 8.61 | 8.7 | 8.1 | 8.14 | -5.35% | 133,170 | 111,164,874 |
| 2024-12-30 | 8.47 | 8.68 | 8.02 | 8.6 | +1.42% | 164,381 | 137,951,524 |
| 2024-12-27 | 8.31 | 8.69 | 8.28 | 8.48 | +1.8% | 176,118 | 150,481,270 |
| 2024-12-26 | 8.35 | 8.5 | 8.28 | 8.33 | +1.09% | 134,870 | 113,240,908 |
| 2024-12-25 | 8.71 | 8.79 | 8.11 | 8.24 | -6.68% | 221,027 | 183,830,427 |
| 2024-12-24 | 9.25 | 9.35 | 8.58 | 8.83 | -3.81% | 251,343 | 222,351,423 |
| 2024-12-23 | 10.21 | 10.26 | 9.18 | 9.18 | -10.87% | 346,001 | 333,301,813 |
| 2024-12-20 | 9.6 | 10.45 | 9.6 | 10.3 | +5.97% | 406,328 | 414,695,806 |
| 2024-12-19 | 9.49 | 10.01 | 9.46 | 9.72 | -0.51% | 207,117 | 201,295,850 |
| 2024-12-18 | 9.53 | 10.23 | 8.99 | 9.77 | +0.21% | 273,903 | 259,875,465 |
| 2024-12-17 | 10.08 | 10.37 | 9.7 | 9.75 | -1.71% | 308,417 | 312,054,671 |
| 2024-12-16 | 9.71 | 10.14 | 9.55 | 9.92 | +1.33% | 179,861 | 176,239,747 |
| 2024-12-13 | 10.09 | 10.17 | 9.78 | 9.79 | -5.59% | 312,896 | 311,827,552 |
| 2024-12-12 | 10.23 | 10.67 | 10.06 | 10.37 | +1.67% | 387,028 | 401,877,617 |
| 2024-12-11 | 10.34 | 10.58 | 10.1 | 10.2 | -4.05% | 380,732 | 389,991,168 |
| 2024-12-10 | 10.2 | 10.88 | 9.78 | 10.63 | +7.92% | 640,145 | 657,359,625 |
| 2024-12-09 | 9.61 | 10.19 | 9.46 | 9.85 | +1.34% | 434,422 | 425,887,362 |
| 2024-12-06 | 10.33 | 10.49 | 9.62 | 9.72 | -7.25% | 601,049 | 594,846,488 |
| 2024-12-05 | 10.3 | 10.99 | 10.01 | 10.48 | +1.65% | 695,563 | 729,355,964 |
| 2024-12-04 | 11.95 | 11.95 | 10.18 | 10.31 | -1.25% | 1,065,911 | 1,209,674,811 |
| 2024-12-03 | 8.62 | 10.44 | 8.62 | 10.44 | +20% | 597,751 | 584,012,697 |
| 2024-12-02 | 8.51 | 8.79 | 8.47 | 8.7 | -1.02% | 308,102 | 265,866,496 |
| 2024-11-29 | 9 | 9.49 | 8.28 | 8.79 | +2.45% | 495,430 | 437,362,391 |
| 2024-11-28 | 8.28 | 8.8 | 8.18 | 8.58 | +3.62% | 272,548 | 230,848,031 |
| 2024-11-27 | 7.91 | 8.28 | 7.64 | 8.28 | +3.89% | 176,320 | 142,316,203 |
| 2024-11-26 | 8.05 | 8.2 | 7.87 | 7.97 | -1.12% | 98,509 | 79,272,672 |
| 2024-11-25 | 7.98 | 8.13 | 7.66 | 8.06 | +3.07% | 117,305 | 92,870,515 |
| 2024-11-22 | 8.14 | 8.36 | 7.81 | 7.82 | -4.52% | 139,367 | 113,290,579 |
| 2024-11-21 | 7.99 | 8.49 | 7.91 | 8.19 | +2.12% | 143,373 | 116,916,113 |
| 2024-11-20 | 7.61 | 8.16 | 7.6 | 8.02 | +3.62% | 141,250 | 112,087,231 |
| 2024-11-19 | 7.62 | 7.74 | 7.41 | 7.74 | +1.57% | 107,218 | 81,034,672 |
| 2024-11-18 | 8.47 | 8.5 | 7.49 | 7.62 | -9.72% | 217,004 | 168,462,938 |
| 2024-11-15 | 8.16 | 8.55 | 8.14 | 8.44 | +3.05% | 239,831 | 201,491,414 |
| 2024-11-14 | 8.5 | 8.58 | 8.18 | 8.19 | -4.1% | 150,115 | 125,459,828 |
| 2024-11-13 | 8.4 | 8.59 | 8.11 | 8.54 | +3.14% | 218,539 | 183,898,885 |
| 2024-11-12 | 8.64 | 8.64 | 8.01 | 8.28 | -3.5% | 178,820 | 149,657,357 |
| 2024-11-11 | 8.3 | 8.6 | 8.23 | 8.58 | +2.75% | 176,336 | 149,239,170 |
| 2024-11-08 | 8.37 | 8.48 | 8.2 | 8.35 | +1.46% | 191,873 | 160,086,649 |
| 2024-11-07 | 7.99 | 8.23 | 7.91 | 8.23 | +2.36% | 151,766 | 122,877,642 |
| 2024-11-06 | 8 | 8.17 | 7.89 | 8.04 | +0.12% | 179,567 | 144,544,813 |
| 2024-11-05 | 7.74 | 8.07 | 7.74 | 8.03 | +3.21% | 159,276 | 126,458,586 |
| 2024-11-04 | 7.72 | 7.88 | 7.6 | 7.78 | +2.23% | 128,725 | 99,883,109 |
| 2024-11-01 | 8.31 | 8.33 | 7.53 | 7.61 | -9.94% | 267,951 | 211,558,311 |
| 2024-10-31 | 8.43 | 8.74 | 8.18 | 8.45 | -2.09% | 332,826 | 280,676,953 |
| 2024-10-30 | 8.48 | 9.2 | 8.28 | 8.63 | +4.99% | 439,230 | 382,870,273 |
| 2024-10-29 | 8.5 | 8.5 | 8.01 | 8.22 | -3.29% | 276,531 | 226,650,187 |
| 2024-10-28 | 7.9 | 8.53 | 7.9 | 8.5 | +8.97% | 337,648 | 280,290,653 |
| 2024-10-25 | 7.64 | 7.84 | 7.64 | 7.8 | +1.69% | 91,036 | 70,577,274 |
| 2024-10-24 | 7.77 | 7.81 | 7.58 | 7.67 | -2.04% | 110,475 | 84,745,223 |
| 2024-10-23 | 7.85 | 8.08 | 7.72 | 7.83 | 0% | 128,518 | 101,604,143 |
| 2024-10-22 | 8.12 | 8.14 | 7.8 | 7.83 | -4.98% | 205,602 | 163,864,291 |
| 2024-10-21 | 8.01 | 8.31 | 7.85 | 8.24 | +3.13% | 299,914 | 241,791,824 |
| 2024-10-18 | 7.76 | 8.18 | 7.65 | 7.99 | +3.36% | 259,163 | 204,838,065 |
| 2024-10-17 | 7.68 | 7.91 | 7.59 | 7.73 | +1.18% | 199,394 | 155,051,535 |
| 2024-10-16 | 7.48 | 7.8 | 7.32 | 7.64 | -0.52% | 194,450 | 147,893,332 |
| 2024-10-15 | 7.49 | 8.21 | 7.31 | 7.68 | +3.5% | 310,477 | 244,767,329 |
| 2024-10-14 | 7.1 | 7.51 | 6.98 | 7.42 | +4.65% | 151,185 | 109,553,962 |
| 2024-10-11 | 7.49 | 7.55 | 7 | 7.09 | -6.34% | 168,433 | 121,571,323 |
| 2024-10-10 | 7.77 | 8.03 | 7.44 | 7.57 | -0.79% | 175,067 | 135,043,391 |
| 2024-10-09 | 8.25 | 8.56 | 7.63 | 7.63 | -15.5% | 320,241 | 262,497,558 |
| 2024-10-08 | 9.37 | 9.37 | 8.14 | 9.03 | +15.03% | 464,844 | 407,727,804 |
| 2024-09-30 | 7.13 | 7.97 | 6.91 | 7.85 | +15.61% | 417,814 | 308,199,691 |
| 2024-09-27 | 6.37 | 6.81 | 6.27 | 6.79 | +7.44% | 306,257 | 200,887,385 |
| 2024-09-26 | 6.28 | 6.35 | 6.15 | 6.32 | +1.77% | 202,190 | 126,757,081 |
| 2024-09-25 | 6.15 | 6.42 | 6.13 | 6.21 | +0.81% | 255,201 | 159,848,651 |
| 2024-09-24 | 5.98 | 6.19 | 5.88 | 6.16 | +1.99% | 234,894 | 142,527,228 |
| 2024-09-23 | 6.13 | 6.22 | 5.99 | 6.04 | -1.95% | 181,799 | 110,638,639 |
| 2024-09-20 | 6.16 | 6.25 | 6.06 | 6.16 | -1.44% | 243,117 | 149,546,085 |
| 2024-09-19 | 6.08 | 6.25 | 5.97 | 6.25 | +0.16% | 338,421 | 207,092,441 |
| 2024-09-18 | 5.76 | 6.68 | 5.65 | 6.24 | +9.09% | 382,486 | 239,154,276 |
| 2024-09-13 | 5.87 | 5.96 | 5.71 | 5.72 | -3.05% | 98,571 | 57,382,182 |
| 2024-09-12 | 5.75 | 6.01 | 5.74 | 5.9 | +2.08% | 147,688 | 87,262,583 |
| 2024-09-11 | 5.86 | 5.93 | 5.71 | 5.78 | -2.53% | 167,794 | 97,473,800 |
| 2024-09-10 | 5.62 | 6.09 | 5.62 | 5.93 | +5.33% | 259,087 | 152,221,428 |
| 2024-09-09 | 5.6 | 5.71 | 5.51 | 5.63 | 0% | 53,045 | 29,800,016 |
| 2024-09-06 | 5.82 | 5.87 | 5.62 | 5.63 | -2.6% | 60,944 | 34,781,655 |
| 2024-09-05 | 5.67 | 5.83 | 5.67 | 5.78 | +1.4% | 50,030 | 28,897,842 |
| 2024-09-04 | 5.7 | 5.78 | 5.68 | 5.7 | -1.21% | 50,103 | 28,710,453 |
| 2024-09-03 | 5.6 | 5.77 | 5.58 | 5.77 | +3.41% | 68,080 | 38,715,462 |
| 2024-09-02 | 5.73 | 5.75 | 5.58 | 5.58 | -2.11% | 49,050 | 27,805,755 |
| 2024-08-30 | 5.59 | 5.81 | 5.54 | 5.7 | +2.52% | 82,027 | 46,893,687 |
| 2024-08-29 | 5.48 | 5.61 | 5.4 | 5.56 | +1.28% | 54,576 | 30,236,082 |
| 2024-08-28 | 5.35 | 5.57 | 5.3 | 5.49 | +1.86% | 60,587 | 33,077,171 |
| 2024-08-27 | 5.51 | 5.6 | 5.38 | 5.39 | -3.58% | 85,865 | 46,851,595 |
| 2024-08-26 | 5.66 | 5.74 | 5.5 | 5.59 | -3.95% | 150,639 | 84,135,666 |
| 2024-08-23 | 6.23 | 6.6 | 5.68 | 5.82 | +4.11% | 219,371 | 130,733,915 |
| 2024-08-22 | 5.66 | 5.77 | 5.55 | 5.59 | -1.24% | 45,646 | 25,762,474 |
| 2024-08-21 | 5.65 | 5.79 | 5.64 | 5.66 | 0% | 30,878 | 17,618,455 |
| 2024-08-20 | 5.85 | 5.86 | 5.64 | 5.66 | -2.08% | 38,859 | 22,109,145 |
| 2024-08-19 | 5.77 | 5.88 | 5.68 | 5.78 | +0.17% | 41,996 | 24,272,363 |
| 2024-08-16 | 5.75 | 5.82 | 5.73 | 5.77 | -0.17% | 46,511 | 26,864,012 |
| 2024-08-15 | 5.56 | 5.79 | 5.5 | 5.78 | +3.58% | 69,413 | 39,568,873 |
| 2024-08-14 | 5.58 | 5.64 | 5.53 | 5.58 | +0.54% | 36,172 | 20,232,621 |
| 2024-08-13 | 5.47 | 5.56 | 5.41 | 5.55 | +1.46% | 33,294 | 18,333,253 |
| 2024-08-12 | 5.54 | 5.58 | 5.43 | 5.47 | -1.26% | 33,978 | 18,663,391 |
| 2024-08-09 | 5.62 | 5.69 | 5.52 | 5.54 | -0.89% | 47,078 | 26,321,770 |
| 2024-08-08 | 5.81 | 5.82 | 5.59 | 5.59 | -3.62% | 62,984 | 35,665,856 |
| 2024-08-07 | 5.72 | 5.87 | 5.67 | 5.8 | +2.84% | 88,141 | 50,993,236 |
| 2024-08-06 | 5.59 | 5.67 | 5.5 | 5.64 | +2.73% | 51,911 | 28,942,620 |
| 2024-08-05 | 5.69 | 5.76 | 5.49 | 5.49 | -4.19% | 92,234 | 51,985,559 |
| 2024-08-02 | 6 | 6.02 | 5.73 | 5.73 | -6.53% | 128,049 | 74,973,227 |
| 2024-08-01 | 5.78 | 6.16 | 5.72 | 6.13 | +6.24% | 160,048 | 95,153,881 |
| 2024-07-31 | 5.65 | 5.78 | 5.59 | 5.77 | +2.12% | 62,787 | 35,829,186 |
| 2024-07-30 | 5.55 | 5.65 | 5.51 | 5.65 | +1.44% | 43,498 | 24,344,176 |
| 2024-07-29 | 5.56 | 5.6 | 5.44 | 5.57 | +1.27% | 48,060 | 26,630,509 |
| 2024-07-26 | 5.37 | 5.51 | 5.31 | 5.5 | +2.42% | 34,892 | 19,066,117 |
| 2024-07-25 | 5.29 | 5.45 | 5.21 | 5.37 | +0.75% | 35,309 | 18,841,539 |
| 2024-07-24 | 5.4 | 5.46 | 5.29 | 5.33 | -1.84% | 42,906 | 22,921,433 |
| 2024-07-23 | 5.51 | 5.61 | 5.41 | 5.43 | -1.99% | 46,232 | 25,493,159 |
| 2024-07-22 | 5.32 | 5.59 | 5.32 | 5.54 | +4.33% | 70,243 | 38,535,413 |
| 2024-07-19 | 5.2 | 5.38 | 5.18 | 5.31 | +0.95% | 37,528 | 19,926,726 |
| 2024-07-18 | 5.28 | 5.3 | 5.1 | 5.26 | -1.68% | 51,156 | 26,568,886 |
| 2024-07-17 | 5.5 | 5.54 | 5.33 | 5.35 | -3.08% | 51,766 | 27,854,577 |
| 2024-07-16 | 5.53 | 5.59 | 5.45 | 5.52 | -0.54% | 46,046 | 25,422,420 |
| 2024-07-15 | 5.79 | 5.79 | 5.51 | 5.55 | -4.8% | 81,321 | 45,653,222 |
| 2024-07-12 | 5.71 | 5.95 | 5.55 | 5.83 | +2.28% | 104,895 | 60,059,235 |
| 2024-07-11 | 5.61 | 5.71 | 5.59 | 5.7 | +3.45% | 71,348 | 40,456,137 |
| 2024-07-10 | 5.6 | 5.67 | 5.46 | 5.51 | -1.96% | 59,715 | 33,253,113 |
| 2024-07-09 | 5.58 | 5.66 | 5.32 | 5.62 | +1.81% | 86,290 | 47,475,651 |
| 2024-07-08 | 5.74 | 5.74 | 5.47 | 5.52 | -3.83% | 76,524 | 42,435,292 |
| 2024-07-05 | 5.63 | 5.8 | 5.42 | 5.74 | +1.41% | 85,337 | 48,524,406 |
| 2024-07-04 | 5.92 | 5.99 | 5.66 | 5.66 | -4.23% | 93,343 | 53,886,227 |
| 2024-07-03 | 6.17 | 6.18 | 5.88 | 5.91 | -5.14% | 140,836 | 84,602,830 |
| 2024-07-02 | 6.03 | 6.4 | 5.99 | 6.23 | +3.32% | 172,903 | 107,807,472 |
| 2024-07-01 | 6.04 | 6.17 | 5.93 | 6.03 | -0.82% | 102,959 | 61,986,853 |
| 2024-06-28 | 6.04 | 6.23 | 5.98 | 6.08 | +0.16% | 174,436 | 106,508,537 |
| 2024-06-27 | 6.04 | 6.28 | 5.95 | 6.07 | +1.17% | 213,801 | 130,534,199 |
| 2024-06-26 | 5.59 | 6 | 5.52 | 6 | +6.76% | 130,850 | 76,035,565 |
| 2024-06-25 | 5.77 | 5.84 | 5.56 | 5.62 | -3.6% | 116,938 | 66,439,576 |
| 2024-06-24 | 5.81 | 6.06 | 5.78 | 5.83 | -1.52% | 140,692 | 82,813,227 |
| 2024-06-21 | 5.96 | 6.24 | 5.83 | 5.92 | -1% | 139,213 | 84,003,769 |
| 2024-06-20 | 6.15 | 6.47 | 5.94 | 5.98 | -1.32% | 197,052 | 121,149,079 |
| 2024-06-19 | 5.84 | 6.11 | 5.82 | 6.06 | +3.59% | 126,895 | 76,015,498 |
| 2024-06-18 | 5.61 | 5.88 | 5.56 | 5.85 | +4.46% | 106,435 | 61,343,772 |
| 2024-06-17 | 5.53 | 5.7 | 5.51 | 5.6 | +0.36% | 60,103 | 33,852,058 |
| 2024-06-14 | 5.47 | 5.67 | 5.39 | 5.58 | +1.64% | 72,910 | 40,672,503 |
| 2024-06-13 | 5.55 | 5.64 | 5.42 | 5.49 | -1.08% | 68,278 | 37,560,790 |
| 2024-06-12 | 5.4 | 5.6 | 5.4 | 5.55 | +1.83% | 59,718 | 33,121,526 |
| 2024-06-11 | 5.33 | 5.46 | 5.15 | 5.45 | +2.06% | 63,823 | 34,027,289 |
| 2024-06-07 | 5.25 | 5.42 | 5.21 | 5.34 | +3.29% | 82,893 | 44,135,860 |
| 2024-06-06 | 5.48 | 5.57 | 5.1 | 5.17 | -6.17% | 111,324 | 58,458,042 |
| 2024-06-05 | 5.72 | 5.75 | 5.51 | 5.51 | -4.67% | 94,159 | 52,553,007 |
| 2024-06-04 | 5.98 | 5.98 | 5.65 | 5.78 | -3.51% | 112,372 | 64,658,628 |
| 2024-06-03 | 6.21 | 6.31 | 5.91 | 5.99 | -5.07% | 158,651 | 95,490,520 |
| 2024-05-31 | 6.32 | 6.39 | 6.11 | 6.31 | 0% | 154,836 | 97,088,504 |
| 2024-05-30 | 6.55 | 7 | 6.21 | 6.31 | -3.96% | 237,805 | 157,175,586 |
| 2024-05-29 | 6.6 | 6.76 | 6.5 | 6.57 | -3.1% | 228,448 | 151,089,212 |
| 2024-05-28 | 6.3 | 6.78 | 6.25 | 6.78 | +5.61% | 325,765 | 214,573,172 |
| 2024-05-27 | 6.18 | 6.44 | 5.99 | 6.42 | +4.05% | 184,746 | 116,461,236 |
| 2024-05-24 | 6.07 | 6.46 | 6.07 | 6.17 | +0.98% | 149,749 | 93,844,332 |
| 2024-05-23 | 6.32 | 6.35 | 6.08 | 6.11 | -4.23% | 132,907 | 82,108,051 |
| 2024-05-22 | 6.4 | 6.44 | 6.26 | 6.38 | -0.31% | 111,736 | 71,033,969 |
| 2024-05-21 | 6.6 | 6.61 | 6.31 | 6.4 | -3.76% | 160,068 | 102,607,379 |
| 2024-05-20 | 6.45 | 6.7 | 6.38 | 6.65 | +1.22% | 228,968 | 149,990,091 |
| 2024-05-17 | 6.21 | 6.58 | 6.14 | 6.57 | +4.95% | 272,751 | 174,236,353 |
| 2024-05-16 | 6.24 | 6.46 | 6.19 | 6.26 | -3.54% | 241,342 | 151,825,310 |
| 2024-05-15 | 5.96 | 6.98 | 5.85 | 6.49 | +9.26% | 286,408 | 185,330,982 |
| 2024-05-14 | 5.78 | 5.99 | 5.78 | 5.94 | +2.95% | 58,715 | 34,819,949 |
| 2024-05-13 | 5.97 | 5.97 | 5.75 | 5.77 | -4.63% | 63,295 | 36,925,986 |
| 2024-05-10 | 6.2 | 6.26 | 6.01 | 6.05 | -2.1% | 42,982 | 26,179,470 |
| 2024-05-09 | 6.06 | 6.2 | 6.05 | 6.18 | +1.81% | 37,097 | 22,863,639 |
| 2024-05-08 | 6.19 | 6.19 | 6.06 | 6.07 | -2.25% | 50,898 | 31,064,074 |
| 2024-05-07 | 6.13 | 6.23 | 6.09 | 6.21 | +0.65% | 55,885 | 34,508,236 |
| 2024-05-06 | 6.16 | 6.29 | 6.11 | 6.17 | +0.16% | 75,256 | 46,547,014 |
| 2024-04-30 | 6.15 | 6.26 | 5.97 | 6.16 | +0.16% | 95,743 | 58,725,657 |
| 2024-04-29 | 6 | 6.15 | 6 | 6.15 | +0.99% | 89,382 | 54,463,515 |
| 2024-04-26 | 5.89 | 6.15 | 5.77 | 6.09 | +3.75% | 81,853 | 49,264,886 |
| 2024-04-25 | 5.89 | 6 | 5.75 | 5.87 | +0.17% | 74,625 | 43,611,713 |
| 2024-04-24 | 5.64 | 5.86 | 5.62 | 5.86 | +3.72% | 99,632 | 57,177,993 |
| 2024-04-23 | 5.31 | 5.65 | 5.31 | 5.65 | +6.6% | 96,440 | 53,345,716 |
| 2024-04-22 | 5.26 | 5.37 | 5.04 | 5.3 | +1.15% | 76,175 | 40,076,247 |
| 2024-04-19 | 5.39 | 5.45 | 5.23 | 5.24 | -2.6% | 69,401 | 36,845,173 |
| 2024-04-18 | 5.49 | 5.51 | 5.31 | 5.38 | -2% | 73,643 | 39,910,749 |
| 2024-04-17 | 4.99 | 5.54 | 4.98 | 5.49 | +11.81% | 124,351 | 66,447,728 |
| 2024-04-16 | 5.65 | 5.65 | 4.88 | 4.91 | -13.1% | 134,026 | 67,975,965 |
| 2024-04-15 | 5.82 | 5.93 | 5.51 | 5.65 | -3.75% | 101,445 | 57,885,576 |
| 2024-04-12 | 5.93 | 6.07 | 5.85 | 5.87 | -1.84% | 68,827 | 40,830,812 |
| 2024-04-11 | 5.88 | 6.13 | 5.7 | 5.98 | +1.36% | 76,504 | 45,848,722 |
| 2024-04-10 | 6.13 | 6.13 | 5.8 | 5.9 | -3.75% | 74,134 | 43,912,153 |
| 2024-04-09 | 6.1 | 6.2 | 6.02 | 6.13 | +1.16% | 51,306 | 31,329,920 |
| 2024-04-08 | 6.35 | 6.37 | 6.05 | 6.06 | -4.87% | 63,276 | 38,902,661 |
| 2024-04-03 | 6.59 | 6.6 | 6.3 | 6.37 | -3.78% | 70,822 | 45,205,216 |
| 2024-04-02 | 6.64 | 6.82 | 6.51 | 6.62 | -0.3% | 94,601 | 63,029,941 |
| 2024-04-01 | 6.68 | 6.79 | 6.62 | 6.64 | 0% | 71,433 | 47,699,236 |
| 2024-03-29 | 6.55 | 6.65 | 6.39 | 6.64 | +1.53% | 70,025 | 45,766,918 |
| 2024-03-28 | 6.21 | 6.66 | 6.17 | 6.54 | +5.31% | 81,431 | 52,713,212 |
| 2024-03-27 | 6.53 | 6.54 | 6.19 | 6.21 | -4.75% | 74,337 | 47,284,467 |
| 2024-03-26 | 6.66 | 6.76 | 6.43 | 6.52 | -2.54% | 66,596 | 43,825,569 |
| 2024-03-25 | 6.93 | 7 | 6.62 | 6.69 | -4.02% | 77,822 | 53,069,308 |
| 2024-03-22 | 7.05 | 7.07 | 6.81 | 6.97 | -1.27% | 68,418 | 47,476,256 |
| 2024-03-21 | 7.03 | 7.11 | 6.9 | 7.06 | +0.43% | 64,934 | 45,544,903 |
| 2024-03-20 | 6.83 | 7.06 | 6.77 | 7.03 | +2.93% | 75,745 | 52,775,401 |
| 2024-03-19 | 6.79 | 6.96 | 6.75 | 6.83 | +0.44% | 76,923 | 52,729,325 |
| 2024-03-18 | 6.63 | 6.81 | 6.6 | 6.8 | +3.5% | 88,491 | 59,536,847 |
| 2024-03-15 | 6.44 | 6.58 | 6.39 | 6.57 | +1.23% | 58,377 | 37,824,666 |
| 2024-03-14 | 6.6 | 6.6 | 6.36 | 6.49 | -2.11% | 92,127 | 59,756,247 |
| 2024-03-13 | 6.57 | 6.77 | 6.51 | 6.63 | +1.07% | 113,271 | 75,193,493 |
| 2024-03-12 | 6.4 | 6.56 | 6.35 | 6.56 | +2.34% | 94,891 | 61,362,161 |
| 2024-03-11 | 6.24 | 6.42 | 6.2 | 6.41 | +2.4% | 86,918 | 55,088,808 |
| 2024-03-08 | 6.2 | 6.28 | 6.06 | 6.26 | +0.81% | 84,532 | 52,148,450 |
| 2024-03-07 | 6.21 | 6.37 | 6.14 | 6.21 | 0% | 96,553 | 60,486,852 |
| 2024-03-06 | 6.03 | 6.33 | 6.03 | 6.21 | +1.97% | 95,195 | 58,916,490 |
| 2024-03-05 | 6.23 | 6.27 | 6.07 | 6.09 | -3.33% | 89,856 | 55,246,367 |
| 2024-03-04 | 6.35 | 6.44 | 6.04 | 6.3 | -0.63% | 111,243 | 69,223,624 |
| 2024-03-01 | 6.09 | 6.35 | 6.04 | 6.34 | +3.93% | 136,531 | 84,648,244 |
| 2024-02-29 | 5.73 | 6.31 | 5.6 | 6.1 | +5.72% | 157,331 | 94,698,197 |
| 2024-02-28 | 6.45 | 6.63 | 5.7 | 5.77 | -10.26% | 190,449 | 118,802,599 |
| 2024-02-27 | 6.1 | 6.46 | 6.06 | 6.43 | +4.72% | 143,487 | 89,920,941 |
| 2024-02-26 | 6.05 | 6.35 | 5.96 | 6.14 | +1.15% | 166,288 | 102,207,159 |
| 2024-02-23 | 5.78 | 6.15 | 5.7 | 6.07 | +5.2% | 205,333 | 122,346,738 |
| 2024-02-22 | 5.56 | 5.79 | 5.51 | 5.77 | +2.12% | 204,020 | 115,617,348 |
| 2024-02-21 | 5.23 | 5.87 | 5.16 | 5.65 | +6.4% | 181,361 | 101,316,680 |
| 2024-02-20 | 5.22 | 5.35 | 5.04 | 5.31 | +0.95% | 128,209 | 66,884,390 |
| 2024-02-19 | 4.85 | 5.37 | 4.81 | 5.26 | +11.68% | 169,223 | 87,292,457 |
| 2024-02-08 | 4.26 | 4.78 | 4.13 | 4.71 | +9.53% | 171,895 | 77,081,804 |
| 2024-02-07 | 4.6 | 4.68 | 4.02 | 4.3 | -6.93% | 170,956 | 74,425,913 |
| 2024-02-06 | 4.56 | 4.89 | 4.13 | 4.62 | +0.87% | 120,687 | 53,488,985 |
| 2024-02-05 | 5.41 | 5.44 | 4.49 | 4.58 | -16.42% | 121,945 | 58,379,579 |
| 2024-02-02 | 5.83 | 6.02 | 5.23 | 5.48 | -6.32% | 84,574 | 47,519,476 |
| 2024-02-01 | 5.96 | 6.01 | 5.72 | 5.85 | -2.17% | 61,583 | 36,123,997 |
| 2024-01-31 | 6.43 | 6.43 | 5.96 | 5.98 | -6.85% | 64,319 | 39,649,486 |
| 2024-01-30 | 6.61 | 6.65 | 6.4 | 6.42 | -3.46% | 33,872 | 22,138,802 |
| 2024-01-29 | 6.93 | 6.99 | 6.63 | 6.65 | -4.04% | 42,176 | 28,473,217 |
| 2024-01-26 | 6.89 | 7.04 | 6.87 | 6.93 | +0.29% | 49,881 | 34,722,899 |
| 2024-01-25 | 6.53 | 6.92 | 6.5 | 6.91 | +5.34% | 66,637 | 44,999,506 |
| 2024-01-24 | 6.41 | 6.57 | 6.28 | 6.56 | +1.86% | 59,899 | 38,645,889 |
| 2024-01-23 | 6.46 | 6.57 | 6.33 | 6.44 | -1.83% | 62,659 | 40,291,403 |
| 2024-01-22 | 6.98 | 7.03 | 6.45 | 6.56 | -6.69% | 66,469 | 44,743,145 |
| 2024-01-19 | 7.18 | 7.24 | 7.01 | 7.03 | -2.77% | 72,889 | 51,958,030 |
| 2024-01-18 | 7.37 | 7.42 | 7 | 7.23 | -2.3% | 80,274 | 57,503,613 |
| 2024-01-17 | 7.53 | 7.61 | 7.4 | 7.4 | -2.25% | 34,076 | 25,560,825 |
| 2024-01-16 | 7.65 | 7.66 | 7.43 | 7.57 | -1.56% | 62,216 | 46,754,652 |
| 2024-01-15 | 7.61 | 7.72 | 7.55 | 7.69 | -0.26% | 46,661 | 35,629,790 |
| 2024-01-12 | 7.9 | 7.95 | 7.69 | 7.71 | -2.53% | 69,301 | 53,863,650 |
| 2024-01-11 | 7.53 | 7.95 | 7.49 | 7.91 | +5.19% | 108,319 | 84,424,031 |
| 2024-01-10 | 7.65 | 7.71 | 7.46 | 7.52 | -2.34% | 69,611 | 52,555,687 |
| 2024-01-09 | 7.78 | 7.9 | 7.62 | 7.7 | -0.9% | 83,814 | 65,119,499 |
| 2024-01-08 | 8 | 8.02 | 7.76 | 7.77 | -2.63% | 107,776 | 84,648,504 |
| 2024-01-05 | 8.34 | 8.42 | 7.91 | 7.98 | -3.86% | 195,299 | 157,650,580 |
| 2024-01-04 | 8.18 | 8.7 | 8.1 | 8.3 | +2.72% | 266,330 | 223,253,953 |
| 2024-01-03 | 8.07 | 8.17 | 7.96 | 8.08 | +0.5% | 65,622 | 52,960,846 |
| 2024-01-02 | 8.05 | 8.15 | 8.03 | 8.04 | -0.37% | 47,960 | 38,774,682 |
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：