股票概览
8.02
+0.12%
+0.01
7.99
开盘价
8.06
最高价
7.9
最低价
343,404
成交量
数据更新至: 2025-03-25
技术指标
8.24
MA5 (5日均线)
8.34
MA10 (10日均线)
8.46
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 | 7.99 | 8.06 | 7.9 | 8.02 | +0.12% | 343,404 | 274,209,920 |
| 2025-03-24 | 8.14 | 8.17 | 7.83 | 8.01 | -1.84% | 836,669 | 666,871,518 |
| 2025-03-21 | 8.33 | 8.36 | 8.15 | 8.16 | -3.09% | 757,805 | 624,527,468 |
| 2025-03-20 | 8.54 | 8.59 | 8.41 | 8.42 | -1.75% | 642,783 | 545,196,469 |
| 2025-03-19 | 8.71 | 8.74 | 8.52 | 8.57 | -2.28% | 915,523 | 788,690,014 |
| 2025-03-18 | 8.42 | 9.05 | 8.42 | 8.77 | +4.4% | 1,726,675 | 1,513,865,168 |
| 2025-03-17 | 8.37 | 8.49 | 8.34 | 8.4 | +0.6% | 686,640 | 577,268,117 |
| 2025-03-14 | 8.18 | 8.35 | 8.15 | 8.35 | +1.58% | 775,507 | 642,066,081 |
| 2025-03-13 | 8.55 | 8.55 | 8.16 | 8.22 | -3.41% | 981,189 | 813,164,213 |
| 2025-03-12 | 8.38 | 8.64 | 8.37 | 8.51 | +2.16% | 1,138,341 | 972,396,099 |
| 2025-03-11 | 8.2 | 8.41 | 8.18 | 8.33 | -0.48% | 697,059 | 578,529,301 |
| 2025-03-10 | 8.58 | 8.62 | 8.29 | 8.37 | -2.22% | 1,071,117 | 898,397,994 |
| 2025-03-07 | 8.7 | 8.8 | 8.46 | 8.56 | -1.83% | 1,405,106 | 1,216,522,275 |
| 2025-03-06 | 8.73 | 8.85 | 8.64 | 8.72 | +0.46% | 1,674,828 | 1,466,204,222 |
| 2025-03-05 | 8.47 | 8.77 | 8.34 | 8.68 | +2.6% | 1,611,140 | 1,378,476,653 |
| 2025-03-04 | 8.24 | 8.48 | 8.21 | 8.46 | +1.81% | 1,065,823 | 894,310,873 |
| 2025-03-03 | 8.5 | 8.57 | 8.22 | 8.31 | -2.46% | 1,527,290 | 1,279,995,126 |
| 2025-02-28 | 8.7 | 8.92 | 8.51 | 8.52 | -2.52% | 2,143,148 | 1,868,590,168 |
| 2025-02-27 | 9.19 | 9.33 | 8.66 | 8.74 | -4.69% | 2,888,449 | 2,573,047,512 |
| 2025-02-26 | 9.35 | 9.48 | 8.86 | 9.17 | -1.93% | 3,620,819 | 3,291,795,199 |
| 2025-02-25 | 9.53 | 10.22 | 9.21 | 9.35 | -1.37% | 6,118,083 | 5,904,830,691 |
| 2025-02-24 | 9.19 | 9.48 | 9.05 | 9.48 | +9.98% | 2,242,666 | 2,102,157,970 |
| 2025-02-21 | 7.89 | 8.62 | 7.77 | 8.62 | +9.95% | 2,627,663 | 2,188,005,662 |
| 2025-02-20 | 7.9 | 7.97 | 7.81 | 7.84 | -1.26% | 825,532 | 649,363,116 |
| 2025-02-19 | 7.82 | 8.03 | 7.8 | 7.94 | +2.19% | 962,415 | 761,623,892 |
| 2025-02-18 | 8.15 | 8.25 | 7.75 | 7.77 | -4.55% | 1,711,283 | 1,359,280,330 |
| 2025-02-17 | 8.45 | 8.45 | 8.09 | 8.14 | -2.51% | 1,745,570 | 1,440,140,703 |
| 2025-02-14 | 8.18 | 8.41 | 7.96 | 8.35 | +2.83% | 1,905,121 | 1,566,033,471 |
| 2025-02-13 | 7.88 | 8.19 | 7.74 | 8.12 | +3.18% | 1,681,746 | 1,348,611,438 |
| 2025-02-12 | 7.56 | 8.13 | 7.56 | 7.87 | +3.28% | 1,297,777 | 1,027,485,225 |
| 2025-02-11 | 7.76 | 7.76 | 7.54 | 7.62 | -1.68% | 844,297 | 643,206,376 |
| 2025-02-10 | 7.65 | 7.84 | 7.6 | 7.75 | +2.65% | 1,184,351 | 917,596,532 |
| 2025-02-07 | 7.36 | 7.71 | 7.31 | 7.55 | +2.44% | 1,206,641 | 909,195,205 |
| 2025-02-06 | 7.18 | 7.37 | 7 | 7.37 | +3.51% | 890,335 | 643,445,524 |
| 2025-02-05 | 6.98 | 7.23 | 6.88 | 7.12 | +5.33% | 863,105 | 614,141,623 |
| 2025-01-27 | 6.91 | 6.96 | 6.75 | 6.76 | -1.17% | 381,354 | 260,178,915 |
| 2025-01-24 | 6.67 | 6.85 | 6.62 | 6.84 | +2.55% | 449,860 | 305,497,392 |
| 2025-01-23 | 6.73 | 6.96 | 6.66 | 6.67 | 0% | 573,280 | 390,130,721 |
| 2025-01-22 | 6.6 | 6.74 | 6.59 | 6.67 | +1.21% | 500,456 | 333,882,341 |
| 2025-01-21 | 6.69 | 6.74 | 6.55 | 6.59 | -1.2% | 253,647 | 167,843,846 |
| 2025-01-20 | 6.66 | 6.72 | 6.59 | 6.67 | +0.91% | 365,754 | 243,263,512 |
| 2025-01-17 | 6.54 | 6.66 | 6.5 | 6.61 | +0.61% | 307,588 | 202,509,071 |
| 2025-01-16 | 6.59 | 6.73 | 6.52 | 6.57 | +0.15% | 385,469 | 254,902,182 |
| 2025-01-15 | 6.63 | 6.65 | 6.49 | 6.56 | -1.06% | 362,507 | 237,450,438 |
| 2025-01-14 | 6.35 | 6.65 | 6.3 | 6.63 | +5.07% | 517,420 | 337,631,678 |
| 2025-01-13 | 6.28 | 6.35 | 6.12 | 6.31 | -0.16% | 331,454 | 207,770,520 |
| 2025-01-10 | 6.53 | 6.58 | 6.32 | 6.32 | -3.22% | 319,803 | 206,507,410 |
| 2025-01-09 | 6.39 | 6.65 | 6.38 | 6.53 | +1.87% | 441,635 | 288,592,455 |
| 2025-01-08 | 6.45 | 6.47 | 6.21 | 6.41 | -1.08% | 437,744 | 277,813,131 |
| 2025-01-07 | 6.33 | 6.49 | 6.33 | 6.48 | +2.53% | 407,050 | 261,765,655 |
| 2025-01-06 | 6.43 | 6.5 | 6.24 | 6.32 | -1.71% | 483,663 | 306,413,062 |
| 2025-01-03 | 6.75 | 6.8 | 6.42 | 6.43 | -5.02% | 546,304 | 359,321,356 |
| 2025-01-02 | 7.11 | 7.15 | 6.68 | 6.77 | -4.78% | 624,746 | 431,171,449 |
| 2024-12-31 | 7.39 | 7.48 | 7.11 | 7.11 | -3.66% | 467,009 | 338,279,321 |
| 2024-12-30 | 7.47 | 7.49 | 7.23 | 7.38 | -0.14% | 382,434 | 281,516,566 |
| 2024-12-27 | 7.35 | 7.52 | 7.27 | 7.39 | +0.96% | 546,763 | 406,363,980 |
| 2024-12-26 | 7.22 | 7.41 | 7.16 | 7.32 | +1.39% | 374,901 | 275,141,785 |
| 2024-12-25 | 7.34 | 7.45 | 7.17 | 7.22 | -1.5% | 437,883 | 318,023,776 |
| 2024-12-24 | 7.37 | 7.41 | 7.22 | 7.33 | +0.14% | 438,990 | 321,041,700 |
| 2024-12-23 | 7.65 | 7.72 | 7.3 | 7.32 | -4.19% | 610,713 | 455,930,639 |
| 2024-12-20 | 7.69 | 7.7 | 7.54 | 7.64 | -0.65% | 587,950 | 447,351,716 |
| 2024-12-19 | 7.34 | 7.71 | 7.3 | 7.69 | +3.92% | 773,257 | 584,134,441 |
| 2024-12-18 | 7.33 | 7.48 | 7.26 | 7.4 | +1.65% | 485,472 | 359,604,087 |
| 2024-12-17 | 7.39 | 7.5 | 7.26 | 7.28 | -2.02% | 527,254 | 387,149,540 |
| 2024-12-16 | 7.75 | 7.85 | 7.4 | 7.43 | -3.26% | 818,208 | 617,588,658 |
| 2024-12-13 | 7.65 | 7.97 | 7.62 | 7.68 | -0.13% | 1,221,903 | 957,990,027 |
| 2024-12-12 | 7.68 | 7.72 | 7.56 | 7.69 | +0.13% | 553,205 | 422,970,537 |
| 2024-12-11 | 7.61 | 7.72 | 7.59 | 7.68 | +0.26% | 463,014 | 355,075,855 |
| 2024-12-10 | 7.9 | 7.91 | 7.64 | 7.66 | +0.39% | 726,404 | 563,866,299 |
| 2024-12-09 | 7.76 | 7.86 | 7.55 | 7.63 | -1.68% | 623,107 | 478,794,203 |
| 2024-12-06 | 7.73 | 7.89 | 7.72 | 7.76 | +1.04% | 777,789 | 606,405,971 |
| 2024-12-05 | 7.62 | 7.75 | 7.58 | 7.68 | +0.66% | 508,706 | 390,230,953 |
| 2024-12-04 | 7.54 | 7.78 | 7.5 | 7.63 | +1.06% | 982,588 | 752,278,679 |
| 2024-12-03 | 7.6 | 7.62 | 7.4 | 7.55 | +0.13% | 584,185 | 438,407,938 |
| 2024-12-02 | 7.45 | 7.63 | 7.44 | 7.54 | +0.4% | 633,493 | 477,803,317 |
| 2024-11-29 | 7.28 | 7.59 | 7.25 | 7.51 | +2.6% | 719,256 | 535,933,099 |
| 2024-11-28 | 7.38 | 7.46 | 7.3 | 7.32 | -0.81% | 509,605 | 376,259,004 |
| 2024-11-27 | 7.15 | 7.38 | 6.99 | 7.38 | +2.64% | 606,640 | 434,661,817 |
| 2024-11-26 | 7.21 | 7.37 | 7.18 | 7.19 | -0.28% | 455,642 | 330,474,134 |
| 2024-11-25 | 7.37 | 7.41 | 7.07 | 7.21 | -1.9% | 651,782 | 468,482,176 |
| 2024-11-22 | 7.59 | 7.87 | 7.33 | 7.35 | -2.78% | 949,815 | 724,487,142 |
| 2024-11-21 | 7.42 | 7.65 | 7.4 | 7.56 | +1.2% | 687,988 | 518,824,202 |
| 2024-11-20 | 7.32 | 7.53 | 7.27 | 7.47 | +2.05% | 703,972 | 522,674,988 |
| 2024-11-19 | 7.24 | 7.34 | 7.09 | 7.32 | +2.09% | 639,845 | 461,823,750 |
| 2024-11-18 | 7.58 | 7.62 | 7.11 | 7.17 | -4.78% | 985,530 | 716,501,341 |
| 2024-11-15 | 7.7 | 7.94 | 7.52 | 7.53 | -4.32% | 964,551 | 745,811,836 |
| 2024-11-14 | 8.13 | 8.18 | 7.86 | 7.87 | -3.2% | 857,664 | 686,925,225 |
| 2024-11-13 | 8.27 | 8.29 | 7.99 | 8.13 | -1.81% | 1,058,818 | 858,534,599 |
| 2024-11-12 | 8.66 | 8.69 | 8.18 | 8.28 | -4.28% | 1,410,664 | 1,184,396,359 |
| 2024-11-11 | 8.35 | 8.79 | 8.27 | 8.65 | +3.22% | 1,861,870 | 1,591,873,401 |
| 2024-11-08 | 8.23 | 8.58 | 8.22 | 8.38 | +3.2% | 1,974,796 | 1,661,710,114 |
| 2024-11-07 | 7.93 | 8.16 | 7.86 | 8.12 | +1.25% | 1,209,540 | 974,109,395 |
| 2024-11-06 | 8.07 | 8.21 | 7.94 | 8.02 | -1.47% | 1,482,509 | 1,196,138,641 |
| 2024-11-05 | 7.99 | 8.32 | 7.92 | 8.14 | +2.01% | 1,611,738 | 1,308,110,292 |
| 2024-11-04 | 7.65 | 8.14 | 7.61 | 7.98 | +3.37% | 1,282,444 | 1,020,200,389 |
| 2024-11-01 | 8.28 | 8.29 | 7.68 | 7.72 | -9.5% | 2,480,401 | 1,964,663,541 |
| 2024-10-31 | 8.06 | 8.87 | 8 | 8.53 | +5.83% | 3,621,556 | 3,032,519,664 |
| 2024-10-30 | 7.25 | 8.06 | 7.23 | 8.06 | +9.96% | 2,373,575 | 1,887,479,934 |
| 2024-10-29 | 7.43 | 7.6 | 7.31 | 7.33 | -1.35% | 1,303,122 | 969,629,205 |
| 2024-10-28 | 7.49 | 7.51 | 7.3 | 7.43 | -0.93% | 1,247,016 | 922,868,411 |
| 2024-10-25 | 7.42 | 7.72 | 7.34 | 7.5 | +3.45% | 1,904,683 | 1,434,552,212 |
| 2024-10-24 | 7.38 | 7.59 | 7.15 | 7.25 | -1.76% | 1,880,810 | 1,378,500,017 |
| 2024-10-23 | 6.93 | 7.61 | 6.9 | 7.38 | +6.65% | 2,650,912 | 1,973,894,277 |
| 2024-10-22 | 7.2 | 7.26 | 6.88 | 6.92 | -3.49% | 2,168,081 | 1,523,624,213 |
| 2024-10-21 | 6.7 | 7.17 | 6.67 | 7.17 | +9.97% | 1,874,965 | 1,328,185,081 |
| 2024-10-18 | 6.33 | 6.68 | 6.23 | 6.52 | +4.15% | 992,132 | 641,110,141 |
| 2024-10-17 | 6.32 | 6.47 | 6.25 | 6.26 | +0.81% | 795,984 | 505,502,270 |
| 2024-10-16 | 6.09 | 6.33 | 6.01 | 6.21 | +0.65% | 475,677 | 294,950,648 |
| 2024-10-15 | 6.38 | 6.42 | 6.17 | 6.17 | -3.44% | 586,105 | 368,394,707 |
| 2024-10-14 | 6.11 | 6.4 | 6.01 | 6.39 | +4.41% | 748,162 | 463,896,879 |
| 2024-10-11 | 6.33 | 6.34 | 6.05 | 6.12 | -3.16% | 642,341 | 397,153,530 |
| 2024-10-10 | 6.46 | 6.64 | 6.18 | 6.32 | -1.71% | 926,964 | 595,440,890 |
| 2024-10-09 | 6.79 | 6.88 | 6.36 | 6.43 | -6.95% | 1,304,613 | 867,138,105 |
| 2024-10-08 | 6.92 | 6.92 | 6.58 | 6.91 | +9.86% | 1,479,423 | 1,012,105,880 |
| 2024-09-30 | 6.05 | 6.35 | 6 | 6.29 | +9.01% | 1,224,482 | 759,391,387 |
| 2024-09-27 | 5.6 | 5.78 | 5.54 | 5.77 | +4.34% | 460,618 | 260,260,535 |
| 2024-09-26 | 5.32 | 5.54 | 5.28 | 5.53 | +3.95% | 484,262 | 262,505,560 |
| 2024-09-25 | 5.3 | 5.45 | 5.27 | 5.32 | +0.95% | 500,972 | 268,350,647 |
| 2024-09-24 | 5.17 | 5.28 | 5.1 | 5.27 | +1.54% | 509,436 | 265,224,450 |
| 2024-09-23 | 5.08 | 5.23 | 5.05 | 5.19 | +1.76% | 422,807 | 218,564,723 |
| 2024-09-20 | 4.94 | 5.17 | 4.93 | 5.1 | +3.03% | 536,059 | 272,114,938 |
| 2024-09-19 | 4.75 | 4.96 | 4.73 | 4.95 | +4.65% | 326,560 | 159,524,770 |
| 2024-09-18 | 4.8 | 4.85 | 4.66 | 4.73 | -1.66% | 190,035 | 89,826,665 |
| 2024-09-13 | 4.92 | 4.92 | 4.81 | 4.81 | -1.84% | 206,992 | 100,377,107 |
| 2024-09-12 | 4.88 | 4.93 | 4.84 | 4.9 | +1.24% | 233,140 | 114,197,362 |
| 2024-09-11 | 4.84 | 4.87 | 4.79 | 4.84 | -0.62% | 158,155 | 76,405,183 |
| 2024-09-10 | 4.87 | 4.89 | 4.7 | 4.87 | +0.41% | 246,216 | 117,880,766 |
| 2024-09-09 | 4.9 | 4.92 | 4.82 | 4.85 | -0.82% | 175,042 | 85,050,653 |
| 2024-09-06 | 5.01 | 5.01 | 4.88 | 4.89 | -2% | 177,031 | 87,368,760 |
| 2024-09-05 | 4.94 | 5.04 | 4.93 | 4.99 | +1.01% | 233,128 | 116,384,560 |
| 2024-09-04 | 4.91 | 5.01 | 4.9 | 4.94 | -0.2% | 237,755 | 117,958,543 |
| 2024-09-03 | 4.93 | 4.97 | 4.87 | 4.95 | +1.23% | 222,808 | 109,722,637 |
| 2024-09-02 | 4.91 | 4.98 | 4.88 | 4.89 | -0.61% | 292,652 | 144,450,396 |
| 2024-08-30 | 4.82 | 4.96 | 4.8 | 4.92 | +2.29% | 290,100 | 142,490,929 |
| 2024-08-29 | 4.65 | 4.84 | 4.63 | 4.81 | +3.22% | 267,639 | 127,645,109 |
| 2024-08-28 | 4.64 | 4.72 | 4.59 | 4.66 | +0.65% | 154,781 | 72,019,951 |
| 2024-08-27 | 4.75 | 4.79 | 4.61 | 4.63 | -2.73% | 193,711 | 90,429,192 |
| 2024-08-26 | 4.73 | 4.81 | 4.67 | 4.76 | +0.85% | 199,299 | 94,856,175 |
| 2024-08-23 | 4.6 | 4.76 | 4.59 | 4.72 | +2.61% | 264,007 | 123,304,960 |
| 2024-08-22 | 4.66 | 4.74 | 4.56 | 4.6 | -1.29% | 239,209 | 111,042,044 |
| 2024-08-21 | 4.71 | 4.77 | 4.64 | 4.66 | -1.27% | 187,212 | 87,980,582 |
| 2024-08-20 | 4.84 | 4.85 | 4.71 | 4.72 | -2.07% | 231,522 | 109,955,115 |
| 2024-08-19 | 4.82 | 4.92 | 4.8 | 4.82 | 0% | 195,107 | 94,651,795 |
| 2024-08-16 | 4.88 | 4.91 | 4.82 | 4.82 | -1.23% | 161,592 | 78,483,718 |
| 2024-08-15 | 4.77 | 4.95 | 4.74 | 4.88 | +2.09% | 376,730 | 183,906,729 |
| 2024-08-14 | 4.79 | 4.82 | 4.74 | 4.78 | -0.21% | 159,165 | 76,184,558 |
| 2024-08-13 | 4.77 | 4.81 | 4.72 | 4.79 | +0.42% | 174,494 | 83,108,357 |
| 2024-08-12 | 4.84 | 4.87 | 4.75 | 4.77 | -1.65% | 205,769 | 98,647,084 |
| 2024-08-09 | 4.92 | 4.96 | 4.85 | 4.85 | -0.82% | 191,921 | 94,096,662 |
| 2024-08-08 | 4.9 | 4.94 | 4.81 | 4.89 | -0.2% | 215,344 | 105,028,556 |
| 2024-08-07 | 4.89 | 4.95 | 4.86 | 4.9 | -0.2% | 182,877 | 89,768,709 |
| 2024-08-06 | 4.95 | 4.99 | 4.84 | 4.91 | +0.41% | 275,560 | 134,946,982 |
| 2024-08-05 | 5.02 | 5.09 | 4.88 | 4.89 | -3.17% | 303,628 | 151,382,896 |
| 2024-08-02 | 5.08 | 5.18 | 5.04 | 5.05 | -1.37% | 237,066 | 121,002,095 |
| 2024-08-01 | 5.18 | 5.21 | 5.08 | 5.12 | -0.78% | 276,214 | 141,800,014 |
| 2024-07-31 | 4.93 | 5.16 | 4.93 | 5.16 | +4.67% | 439,567 | 223,552,066 |
| 2024-07-30 | 4.93 | 4.96 | 4.88 | 4.93 | -0.2% | 221,608 | 109,198,859 |
| 2024-07-29 | 4.89 | 5.01 | 4.83 | 4.94 | +1.44% | 278,710 | 137,777,843 |
| 2024-07-26 | 4.81 | 4.93 | 4.8 | 4.87 | +1.67% | 192,345 | 93,766,778 |
| 2024-07-25 | 4.8 | 4.88 | 4.74 | 4.79 | -0.42% | 193,723 | 92,989,299 |
| 2024-07-24 | 4.89 | 4.91 | 4.8 | 4.81 | -1.64% | 224,023 | 108,763,618 |
| 2024-07-23 | 5 | 5.03 | 4.89 | 4.89 | -2.2% | 219,296 | 109,007,812 |
| 2024-07-22 | 4.97 | 5.05 | 4.94 | 5 | +1.21% | 286,024 | 142,870,418 |
| 2024-07-19 | 4.83 | 4.97 | 4.8 | 4.94 | +2.28% | 270,694 | 132,868,662 |
| 2024-07-18 | 4.89 | 4.89 | 4.78 | 4.83 | -1.63% | 299,923 | 144,757,618 |
| 2024-07-17 | 4.98 | 5.01 | 4.9 | 4.91 | -1.21% | 235,499 | 116,527,020 |
| 2024-07-16 | 4.9 | 5 | 4.83 | 4.97 | +2.05% | 270,526 | 133,243,861 |
| 2024-07-15 | 4.99 | 5.01 | 4.85 | 4.87 | -2.6% | 253,185 | 124,116,378 |
| 2024-07-12 | 5.03 | 5.09 | 4.96 | 5 | -0.99% | 291,305 | 146,236,987 |
| 2024-07-11 | 4.93 | 5.05 | 4.92 | 5.05 | +3.91% | 392,822 | 196,344,793 |
| 2024-07-10 | 4.72 | 4.91 | 4.72 | 4.86 | +3.4% | 474,458 | 230,059,533 |
| 2024-07-09 | 4.62 | 4.71 | 4.51 | 4.7 | +1.73% | 347,148 | 160,844,253 |
| 2024-07-08 | 4.71 | 4.75 | 4.6 | 4.62 | -2.94% | 291,428 | 135,241,591 |
| 2024-07-05 | 4.67 | 4.8 | 4.67 | 4.76 | +0.85% | 232,116 | 110,080,468 |
| 2024-07-04 | 4.84 | 4.89 | 4.69 | 4.72 | -2.48% | 277,921 | 132,788,793 |
| 2024-07-03 | 4.86 | 4.94 | 4.78 | 4.84 | -0.21% | 351,770 | 171,328,620 |
| 2024-07-02 | 4.71 | 4.95 | 4.71 | 4.85 | +3.63% | 851,067 | 413,003,823 |
| 2024-07-01 | 4.7 | 4.85 | 4.58 | 4.68 | -8.06% | 1,178,547 | 547,740,464 |
| 2024-06-28 | 5.09 | 5.22 | 5.07 | 5.09 | 0% | 256,511 | 132,287,355 |
| 2024-06-27 | 5.17 | 5.22 | 5.08 | 5.09 | -1.74% | 255,778 | 131,486,715 |
| 2024-06-26 | 4.97 | 5.18 | 4.92 | 5.18 | +4.23% | 347,609 | 175,871,565 |
| 2024-06-25 | 5.01 | 5.07 | 4.93 | 4.97 | -0.8% | 257,909 | 128,499,257 |
| 2024-06-24 | 5.23 | 5.23 | 5.01 | 5.01 | -4.39% | 302,299 | 153,903,457 |
| 2024-06-21 | 5.25 | 5.28 | 5.15 | 5.24 | -0.19% | 195,888 | 102,560,142 |
| 2024-06-20 | 5.48 | 5.49 | 5.21 | 5.25 | -4.2% | 353,723 | 188,425,444 |
| 2024-06-19 | 5.55 | 5.64 | 5.47 | 5.48 | -1.08% | 265,845 | 147,463,338 |
| 2024-06-18 | 5.35 | 5.68 | 5.35 | 5.54 | +3.55% | 444,216 | 246,339,110 |
| 2024-06-17 | 5.4 | 5.44 | 5.32 | 5.35 | -1.11% | 194,374 | 104,423,859 |
| 2024-06-14 | 5.41 | 5.44 | 5.33 | 5.41 | 0% | 223,705 | 120,428,847 |
| 2024-06-13 | 5.48 | 5.51 | 5.39 | 5.41 | -1.46% | 210,347 | 114,457,083 |
| 2024-06-12 | 5.48 | 5.52 | 5.42 | 5.49 | +1.1% | 199,971 | 109,837,838 |
| 2024-06-11 | 5.33 | 5.51 | 5.26 | 5.43 | +1.5% | 249,266 | 134,490,090 |
| 2024-06-07 | 5.35 | 5.42 | 5.28 | 5.35 | +0.94% | 223,192 | 119,331,713 |
| 2024-06-06 | 5.46 | 5.51 | 5.26 | 5.3 | -2.75% | 375,864 | 200,713,072 |
| 2024-06-05 | 5.48 | 5.57 | 5.45 | 5.45 | -0.91% | 240,928 | 132,993,223 |
| 2024-06-04 | 5.52 | 5.54 | 5.41 | 5.5 | -0.9% | 261,734 | 142,986,371 |
| 2024-06-03 | 5.75 | 5.75 | 5.44 | 5.55 | -3.14% | 618,460 | 341,864,580 |
| 2024-05-31 | 5.57 | 5.78 | 5.57 | 5.73 | +2.69% | 476,659 | 272,603,689 |
| 2024-05-30 | 5.51 | 5.64 | 5.45 | 5.58 | +0.72% | 246,293 | 137,256,517 |
| 2024-05-29 | 5.57 | 5.64 | 5.51 | 5.54 | -1.07% | 250,676 | 139,203,276 |
| 2024-05-28 | 5.66 | 5.72 | 5.58 | 5.6 | -1.58% | 229,514 | 129,131,497 |
| 2024-05-27 | 5.6 | 5.7 | 5.46 | 5.69 | +1.61% | 342,633 | 190,873,991 |
| 2024-05-24 | 5.68 | 5.73 | 5.48 | 5.6 | -1.93% | 522,822 | 292,357,864 |
| 2024-05-23 | 5.94 | 5.94 | 5.7 | 5.71 | -3.87% | 314,876 | 181,685,301 |
| 2024-05-22 | 5.91 | 5.96 | 5.86 | 5.94 | +0.34% | 199,559 | 118,352,346 |
| 2024-05-21 | 5.98 | 6.02 | 5.91 | 5.92 | -1.17% | 243,559 | 145,064,065 |
| 2024-05-20 | 5.88 | 6.03 | 5.83 | 5.99 | +2.04% | 368,055 | 219,914,657 |
| 2024-05-17 | 5.73 | 5.88 | 5.71 | 5.87 | +1.91% | 284,675 | 165,344,103 |
| 2024-05-16 | 5.75 | 5.84 | 5.71 | 5.76 | +0.88% | 311,774 | 180,132,065 |
| 2024-05-15 | 5.73 | 5.8 | 5.66 | 5.71 | -0.35% | 206,740 | 118,511,083 |
| 2024-05-14 | 5.73 | 5.84 | 5.69 | 5.73 | 0% | 248,241 | 142,442,835 |
| 2024-05-13 | 5.77 | 5.82 | 5.68 | 5.73 | -1.38% | 253,532 | 145,445,848 |
| 2024-05-10 | 5.98 | 5.98 | 5.79 | 5.81 | -2.02% | 309,159 | 180,503,372 |
| 2024-05-09 | 5.88 | 5.96 | 5.86 | 5.93 | +1.19% | 207,142 | 122,795,221 |
| 2024-05-08 | 6.06 | 6.07 | 5.85 | 5.86 | -3.46% | 356,798 | 210,832,980 |
| 2024-05-07 | 6.12 | 6.21 | 6.01 | 6.07 | -1.14% | 314,513 | 192,085,081 |
| 2024-05-06 | 6.12 | 6.23 | 6.12 | 6.14 | +0.82% | 308,066 | 190,162,372 |
| 2024-04-30 | 6.22 | 6.25 | 6.02 | 6.09 | -2.25% | 384,528 | 234,856,114 |
| 2024-04-29 | 6.03 | 6.31 | 6.03 | 6.23 | +1.47% | 519,018 | 321,625,666 |
| 2024-04-26 | 5.94 | 6.26 | 5.94 | 6.14 | +3.37% | 530,309 | 325,123,622 |
| 2024-04-25 | 5.96 | 6.03 | 5.89 | 5.94 | -0.5% | 256,243 | 152,605,567 |
| 2024-04-24 | 5.75 | 5.98 | 5.74 | 5.97 | +4.19% | 372,523 | 219,889,787 |
| 2024-04-23 | 5.74 | 5.82 | 5.7 | 5.73 | +0.35% | 222,656 | 127,999,378 |
| 2024-04-22 | 5.74 | 5.86 | 5.62 | 5.71 | -1.72% | 277,513 | 158,856,214 |
| 2024-04-19 | 5.94 | 5.94 | 5.77 | 5.81 | -2.19% | 315,923 | 184,264,248 |
| 2024-04-18 | 6.01 | 6.04 | 5.89 | 5.94 | -1% | 348,746 | 208,188,538 |
| 2024-04-17 | 5.69 | 6.01 | 5.69 | 6 | +6.38% | 443,864 | 262,925,660 |
| 2024-04-16 | 5.89 | 5.97 | 5.63 | 5.64 | -5.37% | 495,947 | 285,022,428 |
| 2024-04-15 | 6.08 | 6.12 | 5.84 | 5.96 | -1.65% | 493,889 | 294,196,488 |
| 2024-04-12 | 6.08 | 6.21 | 6.05 | 6.06 | -0.66% | 312,395 | 191,480,749 |
| 2024-04-11 | 5.96 | 6.19 | 5.92 | 6.1 | +2.01% | 410,068 | 250,187,408 |
| 2024-04-10 | 6.16 | 6.17 | 5.92 | 5.98 | -3.24% | 426,221 | 256,421,618 |
| 2024-04-09 | 6.26 | 6.31 | 6.12 | 6.18 | -1.44% | 411,885 | 254,716,818 |
| 2024-04-08 | 6.39 | 6.41 | 6.26 | 6.27 | -2.49% | 349,748 | 221,351,744 |
| 2024-04-03 | 6.61 | 6.62 | 6.36 | 6.43 | -2.72% | 411,763 | 265,452,197 |
| 2024-04-02 | 6.78 | 6.78 | 6.57 | 6.61 | -1.93% | 455,759 | 302,421,699 |
| 2024-04-01 | 6.52 | 6.74 | 6.52 | 6.74 | +4.17% | 470,152 | 314,225,444 |
| 2024-03-29 | 6.48 | 6.5 | 6.36 | 6.47 | -0.77% | 425,125 | 273,399,528 |
| 2024-03-28 | 6.23 | 6.62 | 6.23 | 6.52 | +4.65% | 772,505 | 500,227,088 |
| 2024-03-27 | 6.65 | 6.66 | 6.23 | 6.23 | -6.46% | 640,299 | 409,396,588 |
| 2024-03-26 | 6.78 | 6.9 | 6.59 | 6.66 | -2.77% | 740,497 | 498,023,242 |
| 2024-03-25 | 7.33 | 7.34 | 6.84 | 6.85 | -4.86% | 1,315,829 | 928,493,277 |
| 2024-03-22 | 6.97 | 7.52 | 6.81 | 7.2 | +3% | 1,507,324 | 1,081,443,162 |
| 2024-03-21 | 7.06 | 7.14 | 6.99 | 6.99 | 0% | 532,653 | 375,448,270 |
| 2024-03-20 | 6.93 | 7.02 | 6.86 | 6.99 | +0.87% | 572,026 | 397,495,768 |
| 2024-03-19 | 7.01 | 7.02 | 6.91 | 6.93 | -1.14% | 459,471 | 319,607,036 |
| 2024-03-18 | 6.96 | 7.02 | 6.94 | 7.01 | +1.3% | 499,424 | 349,058,730 |
| 2024-03-15 | 6.89 | 6.93 | 6.78 | 6.92 | +0.44% | 417,026 | 285,727,039 |
| 2024-03-14 | 6.93 | 6.97 | 6.79 | 6.89 | -1.01% | 495,619 | 341,424,862 |
| 2024-03-13 | 6.97 | 7.03 | 6.91 | 6.96 | +0.72% | 585,497 | 408,418,081 |
| 2024-03-12 | 6.98 | 7.03 | 6.87 | 6.91 | -1% | 511,301 | 354,566,609 |
| 2024-03-11 | 6.77 | 6.98 | 6.67 | 6.98 | +2.95% | 691,028 | 476,018,289 |
| 2024-03-08 | 6.69 | 6.8 | 6.64 | 6.78 | +1.35% | 401,412 | 270,073,568 |
| 2024-03-07 | 6.9 | 6.92 | 6.67 | 6.69 | -2.76% | 610,828 | 414,504,219 |
| 2024-03-06 | 6.83 | 6.95 | 6.78 | 6.88 | -0.29% | 501,993 | 344,632,214 |
| 2024-03-05 | 6.94 | 7.03 | 6.8 | 6.9 | -2.13% | 862,208 | 596,334,680 |
| 2024-03-04 | 7.2 | 7.2 | 6.9 | 7.05 | +0.14% | 1,073,023 | 755,961,210 |
| 2024-03-01 | 6.78 | 7.05 | 6.76 | 7.04 | +4.3% | 1,104,143 | 767,717,649 |
| 2024-02-29 | 6.36 | 6.76 | 6.32 | 6.75 | +4.98% | 713,084 | 473,491,522 |
| 2024-02-28 | 6.84 | 7.04 | 6.38 | 6.43 | -6.27% | 1,152,297 | 780,195,629 |
| 2024-02-27 | 6.47 | 6.88 | 6.44 | 6.86 | +4.41% | 941,219 | 629,304,262 |
| 2024-02-26 | 6.41 | 6.67 | 6.37 | 6.57 | +2.98% | 841,343 | 550,329,998 |
| 2024-02-23 | 6.32 | 6.41 | 6.23 | 6.38 | +2.08% | 684,300 | 433,676,994 |
| 2024-02-22 | 6.2 | 6.41 | 6.14 | 6.25 | +3.48% | 719,157 | 450,154,487 |
| 2024-02-21 | 5.96 | 6.21 | 5.92 | 6.04 | +0.17% | 578,678 | 352,285,001 |
| 2024-02-20 | 6.03 | 6.06 | 5.89 | 6.03 | -1.31% | 591,604 | 353,479,212 |
| 2024-02-19 | 5.9 | 6.12 | 5.83 | 6.11 | +5.34% | 880,923 | 525,244,442 |
| 2024-02-08 | 5.58 | 5.95 | 5.55 | 5.8 | +3.76% | 659,647 | 384,007,045 |
| 2024-02-07 | 5.32 | 5.64 | 5.32 | 5.59 | +5.08% | 748,525 | 414,333,156 |
| 2024-02-06 | 5 | 5.39 | 4.84 | 5.32 | +6.4% | 717,304 | 365,591,987 |
| 2024-02-05 | 5.45 | 5.53 | 4.94 | 5 | -6.54% | 906,401 | 468,224,636 |
| 2024-02-02 | 5.69 | 5.82 | 5.09 | 5.35 | -5.48% | 656,205 | 355,855,690 |
| 2024-02-01 | 5.7 | 5.85 | 5.58 | 5.66 | -0.7% | 412,875 | 235,289,670 |
| 2024-01-31 | 6.01 | 6.08 | 5.68 | 5.7 | -5.79% | 444,112 | 260,053,141 |
| 2024-01-30 | 6.19 | 6.28 | 6.02 | 6.05 | -2.58% | 305,927 | 188,296,349 |
| 2024-01-29 | 6.4 | 6.46 | 6.2 | 6.21 | -2.82% | 328,445 | 206,282,132 |
| 2024-01-26 | 6.36 | 6.49 | 6.32 | 6.39 | -0.31% | 375,195 | 240,717,815 |
| 2024-01-25 | 6.27 | 6.44 | 6.21 | 6.41 | +3.39% | 500,394 | 316,960,856 |
| 2024-01-24 | 6.08 | 6.21 | 5.9 | 6.2 | +2.82% | 431,779 | 262,867,784 |
| 2024-01-23 | 5.93 | 6.07 | 5.88 | 6.03 | +2.2% | 363,945 | 218,079,120 |
| 2024-01-22 | 6.26 | 6.31 | 5.85 | 5.9 | -5.9% | 406,281 | 246,768,631 |
| 2024-01-19 | 6.37 | 6.43 | 6.23 | 6.27 | -1.57% | 232,691 | 147,456,244 |
| 2024-01-18 | 6.37 | 6.41 | 6.17 | 6.37 | -0.16% | 383,783 | 240,589,418 |
| 2024-01-17 | 6.53 | 6.57 | 6.37 | 6.38 | -2.3% | 265,129 | 171,537,588 |
| 2024-01-16 | 6.6 | 6.61 | 6.41 | 6.53 | -0.91% | 266,082 | 172,575,744 |
| 2024-01-15 | 6.63 | 6.65 | 6.52 | 6.59 | -0.9% | 212,362 | 139,900,288 |
| 2024-01-12 | 6.72 | 6.75 | 6.62 | 6.65 | -1.48% | 225,656 | 150,643,255 |
| 2024-01-11 | 6.62 | 6.78 | 6.61 | 6.75 | +2.27% | 296,194 | 199,018,868 |
| 2024-01-10 | 6.75 | 6.79 | 6.59 | 6.6 | -2.94% | 283,512 | 188,540,173 |
| 2024-01-09 | 6.79 | 6.9 | 6.7 | 6.8 | +0.29% | 298,234 | 202,808,571 |
| 2024-01-08 | 6.93 | 6.98 | 6.77 | 6.78 | -2.59% | 313,445 | 214,745,695 |
| 2024-01-05 | 7.13 | 7.14 | 6.93 | 6.96 | -2.25% | 324,682 | 227,911,395 |
| 2024-01-04 | 7.16 | 7.24 | 7.08 | 7.12 | -0.97% | 241,263 | 172,430,821 |
| 2024-01-03 | 7.23 | 7.29 | 7.1 | 7.19 | -0.96% | 264,008 | 189,608,768 |
| 2024-01-02 | 7.38 | 7.4 | 7.24 | 7.26 | -1.22% | 269,534 | 196,319,020 |
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：