股票概览
5.5
-0.72%
-0.04
5.5
开盘价
5.53
最高价
5.38
最低价
282,926
成交量
数据更新至: 2025-03-25
技术指标
5.77
MA5 (5日均线)
5.82
MA10 (10日均线)
6.35
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 | 5.5 | 5.53 | 5.38 | 5.5 | -0.72% | 282,926 | 153,796,821 |
| 2025-03-24 | 5.8 | 5.8 | 5.44 | 5.54 | -4.81% | 654,516 | 365,799,440 |
| 2025-03-21 | 5.89 | 5.92 | 5.8 | 5.82 | -1.36% | 374,749 | 218,673,563 |
| 2025-03-20 | 6.02 | 6.07 | 5.83 | 5.9 | -2.96% | 644,686 | 381,432,712 |
| 2025-03-19 | 5.86 | 6.28 | 5.82 | 6.08 | +3.75% | 1,083,162 | 661,287,724 |
| 2025-03-18 | 5.92 | 5.94 | 5.83 | 5.86 | -1.01% | 393,161 | 230,884,466 |
| 2025-03-17 | 5.79 | 5.95 | 5.76 | 5.92 | +1.54% | 655,246 | 384,213,204 |
| 2025-03-14 | 5.77 | 5.85 | 5.66 | 5.83 | +2.64% | 737,417 | 425,500,228 |
| 2025-03-13 | 6 | 6.02 | 5.62 | 5.68 | -6.12% | 1,092,421 | 628,636,453 |
| 2025-03-12 | 6.11 | 6.11 | 6.04 | 6.05 | -0.98% | 564,506 | 342,832,594 |
| 2025-03-11 | 6.22 | 6.3 | 6.01 | 6.11 | -3.32% | 851,970 | 521,820,483 |
| 2025-03-10 | 6.13 | 6.5 | 6.12 | 6.32 | +1.77% | 826,272 | 521,516,148 |
| 2025-03-07 | 6.3 | 6.44 | 6.09 | 6.21 | -2.51% | 876,705 | 547,589,213 |
| 2025-03-06 | 6.41 | 6.46 | 6.23 | 6.37 | -1.39% | 860,698 | 546,484,096 |
| 2025-03-05 | 6.22 | 6.53 | 6.22 | 6.46 | +3.86% | 1,059,470 | 680,520,757 |
| 2025-03-04 | 6.17 | 6.41 | 6.16 | 6.22 | -8.8% | 1,517,935 | 951,140,743 |
| 2025-03-03 | 6.53 | 7.22 | 6.53 | 6.82 | -5.93% | 2,052,723 | 1,352,046,460 |
| 2025-02-28 | 7.25 | 7.25 | 7.25 | 7.25 | -10.05% | 47,721 | 34,597,725 |
| 2025-02-27 | 8.06 | 8.06 | 8.06 | 8.06 | -10.04% | 74,103 | 59,727,018 |
| 2025-02-26 | 8.89 | 8.96 | 8.86 | 8.96 | +0.67% | 110,210 | 98,202,075 |
| 2025-02-25 | 9.01 | 9.06 | 8.88 | 8.9 | -2.09% | 123,239 | 110,491,916 |
| 2025-02-24 | 9.16 | 9.24 | 9.03 | 9.09 | -0.76% | 127,119 | 116,078,133 |
| 2025-02-21 | 9.24 | 9.27 | 9.05 | 9.16 | -0.54% | 142,096 | 129,530,161 |
| 2025-02-20 | 9.07 | 9.37 | 9.06 | 9.21 | +1.32% | 145,255 | 134,115,156 |
| 2025-02-19 | 8.99 | 9.09 | 8.85 | 9.09 | +1.11% | 111,575 | 100,199,537 |
| 2025-02-18 | 9.23 | 9.27 | 8.97 | 8.99 | -3.33% | 141,349 | 128,889,730 |
| 2025-02-17 | 9.34 | 9.41 | 9.21 | 9.3 | +0.43% | 138,251 | 128,517,365 |
| 2025-02-14 | 9.2 | 9.38 | 9.2 | 9.26 | +0.11% | 124,859 | 116,231,914 |
| 2025-02-13 | 9.23 | 9.4 | 9.17 | 9.25 | -0.11% | 159,181 | 147,844,216 |
| 2025-02-12 | 9.21 | 9.3 | 9.15 | 9.26 | +0.22% | 81,636 | 75,251,604 |
| 2025-02-11 | 9.37 | 9.41 | 9.22 | 9.24 | -2.12% | 100,450 | 93,204,658 |
| 2025-02-10 | 9.28 | 9.46 | 9.25 | 9.44 | +1.83% | 134,821 | 126,491,179 |
| 2025-02-07 | 9.11 | 9.34 | 9.1 | 9.27 | +1.53% | 159,663 | 147,552,566 |
| 2025-02-06 | 9.07 | 9.13 | 8.97 | 9.13 | +0.22% | 104,227 | 94,370,092 |
| 2025-02-05 | 8.95 | 9.12 | 8.93 | 9.11 | +2.59% | 112,328 | 101,291,726 |
| 2025-01-27 | 8.9 | 8.98 | 8.78 | 8.88 | +0.11% | 67,438 | 59,945,186 |
| 2025-01-24 | 8.8 | 8.91 | 8.74 | 8.87 | +0.8% | 80,280 | 70,987,304 |
| 2025-01-23 | 8.98 | 9.02 | 8.76 | 8.8 | -1.01% | 111,384 | 99,116,010 |
| 2025-01-22 | 9.1 | 9.12 | 8.88 | 8.89 | -2.09% | 71,748 | 64,301,705 |
| 2025-01-21 | 9.32 | 9.32 | 9.04 | 9.08 | -0.87% | 89,105 | 81,261,809 |
| 2025-01-20 | 9.16 | 9.23 | 9.12 | 9.16 | +0.88% | 75,028 | 68,835,579 |
| 2025-01-17 | 9.1 | 9.14 | 9.01 | 9.08 | -0.66% | 58,715 | 53,278,945 |
| 2025-01-16 | 8.97 | 9.16 | 8.94 | 9.14 | +2.47% | 95,291 | 86,514,638 |
| 2025-01-15 | 8.97 | 9.22 | 8.91 | 8.92 | -0.11% | 142,462 | 129,095,528 |
| 2025-01-14 | 8.55 | 8.93 | 8.53 | 8.93 | +4.94% | 129,886 | 114,413,259 |
| 2025-01-13 | 8.36 | 8.55 | 8.29 | 8.51 | 0% | 76,398 | 64,566,235 |
| 2025-01-10 | 8.78 | 8.83 | 8.5 | 8.51 | -3.08% | 89,540 | 77,472,926 |
| 2025-01-09 | 8.86 | 8.91 | 8.76 | 8.78 | -1.01% | 73,944 | 65,317,307 |
| 2025-01-08 | 9.01 | 9.04 | 8.65 | 8.87 | -1.44% | 108,236 | 95,825,771 |
| 2025-01-07 | 9.06 | 9.1 | 8.82 | 9 | -0.88% | 130,793 | 116,803,653 |
| 2025-01-06 | 9 | 9.24 | 8.93 | 9.08 | +1% | 131,065 | 119,119,196 |
| 2025-01-03 | 9.28 | 9.33 | 8.9 | 8.99 | -2.81% | 170,171 | 154,731,405 |
| 2025-01-02 | 9.3 | 9.74 | 9.21 | 9.25 | -0.75% | 186,202 | 175,851,148 |
| 2024-12-31 | 9.39 | 9.47 | 9.27 | 9.32 | -1.17% | 123,891 | 116,010,041 |
| 2024-12-30 | 9.49 | 9.49 | 9.32 | 9.43 | -0.74% | 97,126 | 91,188,239 |
| 2024-12-27 | 9.3 | 9.61 | 9.3 | 9.5 | +1.39% | 121,029 | 115,142,478 |
| 2024-12-26 | 9.29 | 9.42 | 9.23 | 9.37 | +0.64% | 77,683 | 72,705,243 |
| 2024-12-25 | 9.48 | 9.53 | 9.22 | 9.31 | -1.79% | 116,260 | 108,451,687 |
| 2024-12-24 | 9.36 | 9.52 | 9.26 | 9.48 | +1.5% | 136,047 | 127,936,778 |
| 2024-12-23 | 9.73 | 9.81 | 9.32 | 9.34 | -5.08% | 250,844 | 238,319,669 |
| 2024-12-20 | 9.84 | 9.94 | 9.75 | 9.84 | +0.1% | 105,079 | 103,556,431 |
| 2024-12-19 | 9.66 | 9.86 | 9.61 | 9.83 | +0.72% | 124,615 | 121,320,877 |
| 2024-12-18 | 9.86 | 9.97 | 9.73 | 9.76 | -1.01% | 147,433 | 145,149,746 |
| 2024-12-17 | 10.49 | 10.49 | 9.84 | 9.86 | -5.28% | 282,264 | 283,399,045 |
| 2024-12-16 | 10.42 | 10.66 | 10.3 | 10.41 | +0.48% | 244,518 | 256,684,330 |
| 2024-12-13 | 10.53 | 10.68 | 10.31 | 10.36 | -1.61% | 291,452 | 305,645,792 |
| 2024-12-12 | 10.25 | 10.58 | 10.16 | 10.53 | +2.63% | 334,616 | 348,806,069 |
| 2024-12-11 | 10.13 | 10.33 | 10.09 | 10.26 | +1.28% | 173,936 | 177,512,421 |
| 2024-12-10 | 10.22 | 10.38 | 10 | 10.13 | +1.71% | 338,355 | 346,288,139 |
| 2024-12-09 | 10.19 | 10.28 | 9.88 | 9.96 | -2.16% | 205,805 | 206,130,192 |
| 2024-12-06 | 10.15 | 10.19 | 9.96 | 10.18 | +0.39% | 163,414 | 165,190,044 |
| 2024-12-05 | 10.04 | 10.32 | 9.98 | 10.14 | +0.5% | 191,317 | 193,777,770 |
| 2024-12-04 | 10.22 | 10.35 | 10.06 | 10.09 | -2.04% | 175,384 | 178,885,913 |
| 2024-12-03 | 10.39 | 10.57 | 10.22 | 10.3 | -1.81% | 238,349 | 246,581,710 |
| 2024-12-02 | 9.91 | 10.78 | 9.89 | 10.49 | +5.85% | 489,143 | 509,204,577 |
| 2024-11-29 | 9.87 | 9.99 | 9.72 | 9.91 | +0.3% | 134,387 | 132,681,028 |
| 2024-11-28 | 9.85 | 9.98 | 9.8 | 9.88 | +0.1% | 132,550 | 131,146,812 |
| 2024-11-27 | 9.74 | 9.87 | 9.52 | 9.87 | +1.75% | 130,962 | 127,165,294 |
| 2024-11-26 | 9.75 | 9.89 | 9.61 | 9.7 | -0.41% | 127,293 | 124,179,877 |
| 2024-11-25 | 9.53 | 9.76 | 9.5 | 9.74 | +1.56% | 121,687 | 117,330,945 |
| 2024-11-22 | 9.96 | 10.25 | 9.58 | 9.59 | -4.29% | 217,713 | 215,948,847 |
| 2024-11-21 | 9.8 | 10.34 | 9.74 | 10.02 | +1.52% | 342,426 | 345,836,593 |
| 2024-11-20 | 9.62 | 9.93 | 9.62 | 9.87 | +1.65% | 148,411 | 145,631,980 |
| 2024-11-19 | 9.44 | 9.71 | 9.44 | 9.71 | +3.08% | 151,775 | 145,621,646 |
| 2024-11-18 | 9.65 | 9.78 | 9.37 | 9.42 | -2.69% | 190,562 | 181,544,625 |
| 2024-11-15 | 9.94 | 10.03 | 9.67 | 9.68 | -2.62% | 198,751 | 195,913,043 |
| 2024-11-14 | 10.28 | 10.34 | 9.91 | 9.94 | -3.59% | 209,016 | 210,671,207 |
| 2024-11-13 | 10.53 | 10.55 | 10.1 | 10.31 | -2.74% | 277,731 | 286,402,976 |
| 2024-11-12 | 10.57 | 10.97 | 10.48 | 10.6 | +0.28% | 473,867 | 508,328,961 |
| 2024-11-11 | 10.4 | 10.58 | 10.3 | 10.57 | +1.73% | 269,521 | 282,245,528 |
| 2024-11-08 | 10.68 | 10.71 | 10.27 | 10.39 | -2.9% | 390,479 | 408,958,047 |
| 2024-11-07 | 10.1 | 10.84 | 10.05 | 10.7 | +5% | 466,559 | 492,667,095 |
| 2024-11-06 | 10.24 | 10.3 | 10.05 | 10.19 | -0.78% | 245,461 | 249,416,070 |
| 2024-11-05 | 9.83 | 10.44 | 9.78 | 10.27 | +4.48% | 416,310 | 424,348,369 |
| 2024-11-04 | 9.72 | 9.85 | 9.71 | 9.83 | +0.51% | 146,525 | 143,280,369 |
| 2024-11-01 | 10 | 10.19 | 9.75 | 9.78 | -3.07% | 245,895 | 243,433,836 |
| 2024-10-31 | 9.9 | 10.32 | 9.83 | 10.09 | +1.41% | 262,572 | 263,802,560 |
| 2024-10-30 | 10.04 | 10.09 | 9.73 | 9.95 | -1.19% | 309,995 | 307,197,403 |
| 2024-10-29 | 10.42 | 10.5 | 10.03 | 10.07 | -3.27% | 262,918 | 267,429,940 |
| 2024-10-28 | 10.13 | 10.41 | 10.07 | 10.41 | +2.87% | 286,845 | 295,232,041 |
| 2024-10-25 | 10.08 | 10.25 | 10.04 | 10.12 | +0.5% | 206,408 | 209,422,802 |
| 2024-10-24 | 9.96 | 10.28 | 9.95 | 10.07 | +0.3% | 201,950 | 204,176,622 |
| 2024-10-23 | 10.29 | 10.32 | 10 | 10.04 | -2.05% | 329,500 | 333,472,690 |
| 2024-10-22 | 11.1 | 11.2 | 10.13 | 10.25 | -6.82% | 606,893 | 629,901,891 |
| 2024-10-21 | 10.5 | 11.11 | 10.45 | 11 | +4.76% | 385,628 | 415,007,618 |
| 2024-10-18 | 10.26 | 10.62 | 10.26 | 10.5 | +2.04% | 290,274 | 304,118,680 |
| 2024-10-17 | 10.29 | 10.48 | 10.21 | 10.29 | +0.29% | 184,347 | 190,585,056 |
| 2024-10-16 | 10 | 10.4 | 9.96 | 10.26 | +1.18% | 206,222 | 210,464,178 |
| 2024-10-15 | 10.06 | 10.33 | 9.98 | 10.14 | +0.1% | 206,231 | 210,235,352 |
| 2024-10-14 | 10.01 | 10.18 | 9.77 | 10.13 | +1.2% | 184,930 | 184,845,858 |
| 2024-10-11 | 10.15 | 10.32 | 9.84 | 10.01 | -2.15% | 221,244 | 222,264,006 |
| 2024-10-10 | 10.25 | 10.55 | 10.01 | 10.23 | +2.4% | 295,710 | 304,440,849 |
| 2024-10-09 | 10.83 | 10.83 | 9.98 | 9.99 | -9.51% | 436,962 | 454,270,654 |
| 2024-10-08 | 11.59 | 11.61 | 10.5 | 11.04 | +4.64% | 570,047 | 632,482,089 |
| 2024-09-30 | 9.99 | 10.55 | 9.75 | 10.55 | +10.01% | 458,089 | 468,552,061 |
| 2024-09-27 | 9.37 | 9.66 | 9.31 | 9.59 | +3.45% | 210,990 | 200,298,304 |
| 2024-09-26 | 8.79 | 9.33 | 8.75 | 9.27 | +5.1% | 237,240 | 214,633,171 |
| 2024-09-25 | 8.81 | 9.14 | 8.8 | 8.82 | +0.11% | 200,811 | 180,178,623 |
| 2024-09-24 | 8.5 | 8.92 | 8.43 | 8.81 | +3.53% | 181,838 | 157,678,374 |
| 2024-09-23 | 8.34 | 8.58 | 8.29 | 8.51 | +2.04% | 113,370 | 95,767,063 |
| 2024-09-20 | 8.47 | 8.48 | 8.28 | 8.34 | -1.53% | 92,456 | 77,363,561 |
| 2024-09-19 | 8.19 | 8.49 | 8.19 | 8.47 | +3.42% | 117,941 | 98,934,990 |
| 2024-09-18 | 8.18 | 8.24 | 7.99 | 8.19 | +0.12% | 75,307 | 61,100,954 |
| 2024-09-13 | 8.4 | 8.43 | 8.18 | 8.18 | -2.5% | 83,702 | 69,247,264 |
| 2024-09-12 | 8.26 | 8.62 | 8.26 | 8.39 | +1.7% | 148,589 | 125,475,558 |
| 2024-09-11 | 8.27 | 8.49 | 8.17 | 8.25 | -0.24% | 100,471 | 83,611,718 |
| 2024-09-10 | 8.31 | 8.35 | 8.13 | 8.27 | -0.36% | 70,633 | 58,038,442 |
| 2024-09-09 | 8.26 | 8.39 | 8.16 | 8.3 | +0.24% | 75,399 | 62,538,253 |
| 2024-09-06 | 8.46 | 8.49 | 8.23 | 8.28 | -1.9% | 67,621 | 56,348,016 |
| 2024-09-05 | 8.41 | 8.47 | 8.31 | 8.44 | +0.72% | 69,457 | 58,348,765 |
| 2024-09-04 | 8.28 | 8.49 | 8.26 | 8.38 | +0.24% | 81,327 | 68,309,963 |
| 2024-09-03 | 8.41 | 8.48 | 8.31 | 8.36 | -0.59% | 106,303 | 89,068,282 |
| 2024-09-02 | 8.63 | 8.68 | 8.41 | 8.41 | -2.44% | 119,899 | 102,024,719 |
| 2024-08-30 | 8.38 | 8.77 | 8.38 | 8.62 | +1.89% | 173,442 | 149,578,766 |
| 2024-08-29 | 8.1 | 8.58 | 8.07 | 8.46 | +4.32% | 219,462 | 183,687,114 |
| 2024-08-28 | 8.28 | 8.53 | 8.11 | 8.11 | +1.5% | 235,671 | 195,222,089 |
| 2024-08-27 | 8.04 | 8.11 | 7.89 | 7.99 | -0.87% | 87,487 | 69,963,868 |
| 2024-08-26 | 7.98 | 8.1 | 7.93 | 8.06 | +1.13% | 73,874 | 59,365,503 |
| 2024-08-23 | 7.99 | 8.07 | 7.89 | 7.97 | -0.62% | 77,861 | 61,904,854 |
| 2024-08-22 | 8.07 | 8.22 | 8 | 8.02 | -1.11% | 94,969 | 76,830,868 |
| 2024-08-21 | 8.18 | 8.28 | 8.09 | 8.11 | -1.46% | 91,936 | 75,155,821 |
| 2024-08-20 | 8.42 | 8.49 | 8.19 | 8.23 | -2.83% | 120,993 | 100,256,929 |
| 2024-08-19 | 8.57 | 8.65 | 8.46 | 8.47 | -2.42% | 140,186 | 119,676,095 |
| 2024-08-16 | 8.45 | 8.87 | 8.33 | 8.68 | +3.09% | 285,729 | 247,826,407 |
| 2024-08-15 | 8.38 | 8.58 | 8.32 | 8.42 | +0.48% | 110,563 | 93,371,985 |
| 2024-08-14 | 8.41 | 8.46 | 8.3 | 8.38 | -0.71% | 70,948 | 59,437,984 |
| 2024-08-13 | 8.61 | 8.65 | 8.3 | 8.44 | -2.76% | 168,854 | 142,207,138 |
| 2024-08-12 | 8.63 | 8.84 | 8.59 | 8.68 | +0.81% | 120,585 | 104,909,093 |
| 2024-08-09 | 8.78 | 8.88 | 8.6 | 8.61 | -2.27% | 112,397 | 97,981,836 |
| 2024-08-08 | 8.83 | 9.05 | 8.8 | 8.81 | -0.34% | 147,332 | 131,396,228 |
| 2024-08-07 | 8.92 | 8.93 | 8.78 | 8.84 | -0.9% | 103,702 | 91,957,651 |
| 2024-08-06 | 8.9 | 9 | 8.73 | 8.92 | +1.59% | 165,072 | 146,646,008 |
| 2024-08-05 | 9.03 | 9.25 | 8.75 | 8.78 | -4.25% | 288,829 | 259,636,297 |
| 2024-08-02 | 9.28 | 9.63 | 9.13 | 9.17 | -1.82% | 291,600 | 272,921,994 |
| 2024-08-01 | 8.91 | 9.53 | 8.85 | 9.34 | +3.78% | 344,557 | 320,490,405 |
| 2024-07-31 | 8.36 | 9.1 | 8.25 | 9 | +8.56% | 347,025 | 304,258,184 |
| 2024-07-30 | 8.19 | 8.53 | 8.07 | 8.29 | +0.73% | 212,832 | 177,378,746 |
| 2024-07-29 | 8.04 | 8.35 | 7.92 | 8.23 | +3% | 180,088 | 146,770,745 |
| 2024-07-26 | 8 | 8.07 | 7.97 | 7.99 | +0.38% | 64,803 | 51,983,428 |
| 2024-07-25 | 7.99 | 8.11 | 7.89 | 7.96 | -1.36% | 99,702 | 79,567,524 |
| 2024-07-24 | 8.23 | 8.32 | 8.04 | 8.07 | -1.47% | 93,299 | 75,789,773 |
| 2024-07-23 | 8.59 | 8.59 | 8.19 | 8.19 | -3.87% | 112,412 | 93,631,559 |
| 2024-07-22 | 8.52 | 8.62 | 8.41 | 8.52 | +0.47% | 80,723 | 68,793,042 |
| 2024-07-19 | 8.4 | 8.57 | 8.4 | 8.48 | +0.12% | 71,240 | 60,532,787 |
| 2024-07-18 | 8.4 | 8.48 | 8.26 | 8.47 | +0.59% | 90,200 | 75,586,830 |
| 2024-07-17 | 8.44 | 8.54 | 8.26 | 8.42 | 0% | 109,786 | 92,283,337 |
| 2024-07-16 | 8.52 | 8.55 | 8.35 | 8.42 | -0.94% | 88,213 | 74,296,890 |
| 2024-07-15 | 8.65 | 8.71 | 8.48 | 8.5 | -2.52% | 79,336 | 67,788,794 |
| 2024-07-12 | 8.77 | 8.92 | 8.68 | 8.72 | -0.91% | 90,773 | 79,820,090 |
| 2024-07-11 | 8.71 | 8.87 | 8.65 | 8.8 | +2.44% | 130,985 | 114,917,257 |
| 2024-07-10 | 8.7 | 8.84 | 8.55 | 8.59 | -1.26% | 104,221 | 90,589,863 |
| 2024-07-09 | 8.65 | 8.75 | 8.46 | 8.7 | +0.58% | 120,860 | 104,289,964 |
| 2024-07-08 | 8.93 | 8.96 | 8.59 | 8.65 | -3.35% | 109,743 | 95,554,931 |
| 2024-07-05 | 8.83 | 9.05 | 8.69 | 8.95 | +1.36% | 134,354 | 118,816,539 |
| 2024-07-04 | 9.03 | 9.09 | 8.79 | 8.83 | -2.32% | 108,698 | 96,743,087 |
| 2024-07-03 | 9.15 | 9.16 | 9.01 | 9.04 | -0.77% | 74,495 | 67,523,407 |
| 2024-07-02 | 9.18 | 9.25 | 9.08 | 9.11 | -1.19% | 78,841 | 72,165,076 |
| 2024-07-01 | 8.96 | 9.25 | 8.95 | 9.22 | +2.9% | 125,536 | 114,389,340 |
| 2024-06-28 | 8.94 | 9.16 | 8.93 | 8.96 | +0.11% | 118,043 | 106,874,285 |
| 2024-06-27 | 9.21 | 9.21 | 8.95 | 8.95 | -3.45% | 116,266 | 105,280,864 |
| 2024-06-26 | 9.13 | 9.28 | 9.02 | 9.27 | +1.64% | 110,582 | 101,247,822 |
| 2024-06-25 | 9.14 | 9.23 | 9.03 | 9.12 | +1% | 109,665 | 100,135,185 |
| 2024-06-24 | 9.4 | 9.45 | 9.01 | 9.03 | -4.75% | 164,231 | 151,016,123 |
| 2024-06-21 | 9.38 | 9.68 | 9.37 | 9.48 | +0.21% | 95,935 | 91,386,863 |
| 2024-06-20 | 9.6 | 9.73 | 9.45 | 9.46 | -2.37% | 122,900 | 117,345,351 |
| 2024-06-19 | 9.92 | 9.93 | 9.68 | 9.69 | -2.42% | 123,541 | 120,627,135 |
| 2024-06-18 | 9.88 | 10 | 9.76 | 9.93 | +0.81% | 125,700 | 124,271,662 |
| 2024-06-17 | 9.77 | 10.04 | 9.72 | 9.85 | +0.31% | 122,258 | 121,049,273 |
| 2024-06-14 | 9.67 | 9.83 | 9.59 | 9.82 | +0.92% | 93,083 | 90,735,386 |
| 2024-06-13 | 9.95 | 10.02 | 9.69 | 9.73 | -1.32% | 148,843 | 146,254,909 |
| 2024-06-12 | 9.79 | 9.94 | 9.74 | 9.86 | +0.1% | 101,880 | 100,447,496 |
| 2024-06-11 | 9.55 | 9.88 | 9.51 | 9.85 | +2.07% | 138,514 | 134,788,378 |
| 2024-06-07 | 9.59 | 9.76 | 9.54 | 9.65 | +1.37% | 119,730 | 115,289,656 |
| 2024-06-06 | 9.68 | 9.78 | 9.4 | 9.52 | -1.65% | 187,075 | 178,767,873 |
| 2024-06-05 | 9.77 | 9.87 | 9.6 | 9.68 | -1.73% | 111,887 | 109,080,642 |
| 2024-06-04 | 9.75 | 9.86 | 9.66 | 9.85 | +1.03% | 133,089 | 130,066,972 |
| 2024-06-03 | 10 | 10.03 | 9.6 | 9.75 | -3.27% | 272,232 | 265,472,677 |
| 2024-05-31 | 10.33 | 10.35 | 9.97 | 10.08 | -2.8% | 209,603 | 211,710,088 |
| 2024-05-30 | 10.23 | 10.55 | 10.23 | 10.37 | +0.68% | 221,238 | 230,443,963 |
| 2024-05-29 | 10 | 10.45 | 9.92 | 10.3 | +2.79% | 238,800 | 243,381,965 |
| 2024-05-28 | 10.17 | 10.22 | 9.95 | 10.02 | -2.05% | 175,223 | 175,868,796 |
| 2024-05-27 | 9.93 | 10.27 | 9.88 | 10.23 | +3.02% | 234,259 | 237,050,846 |
| 2024-05-24 | 10.53 | 10.64 | 9.93 | 9.93 | -6.23% | 442,456 | 450,634,468 |
| 2024-05-23 | 10.89 | 10.89 | 10.54 | 10.59 | -5.11% | 373,553 | 398,449,436 |
| 2024-05-22 | 11.6 | 11.8 | 11.1 | 11.16 | +1% | 533,555 | 606,107,861 |
| 2024-05-21 | 11.26 | 11.44 | 10.97 | 11.05 | -1.6% | 272,916 | 302,974,224 |
| 2024-05-20 | 10.94 | 11.47 | 10.81 | 11.23 | +2.65% | 419,077 | 468,481,602 |
| 2024-05-17 | 11.01 | 11.39 | 10.86 | 10.94 | -0.55% | 457,975 | 509,430,001 |
| 2024-05-16 | 10.55 | 11.38 | 10.45 | 11 | +6.18% | 536,214 | 587,004,802 |
| 2024-05-15 | 10.5 | 10.51 | 10.24 | 10.36 | -2.17% | 225,318 | 233,287,468 |
| 2024-05-14 | 10.63 | 10.78 | 10.53 | 10.59 | +0.19% | 178,104 | 189,274,796 |
| 2024-05-13 | 10.48 | 10.73 | 10.41 | 10.57 | -0.47% | 272,066 | 288,030,525 |
| 2024-05-10 | 11.3 | 11.35 | 10.56 | 10.62 | -6.6% | 485,476 | 527,354,063 |
| 2024-05-09 | 11.31 | 11.58 | 11.24 | 11.37 | +0.44% | 284,437 | 324,532,080 |
| 2024-05-08 | 11.64 | 11.68 | 11.3 | 11.32 | -3% | 318,274 | 363,459,991 |
| 2024-05-07 | 11.7 | 11.81 | 11.47 | 11.67 | -0.43% | 384,790 | 446,167,568 |
| 2024-05-06 | 11.07 | 11.99 | 11.06 | 11.72 | +6.93% | 546,970 | 634,030,500 |
| 2024-04-30 | 10.95 | 11.18 | 10.77 | 10.96 | +0.09% | 363,900 | 400,819,263 |
| 2024-04-29 | 10.56 | 11.03 | 10.53 | 10.95 | +3.79% | 364,467 | 394,749,528 |
| 2024-04-26 | 10.22 | 10.63 | 10.11 | 10.55 | +1.83% | 460,410 | 481,930,785 |
| 2024-04-25 | 10.65 | 11.17 | 10.25 | 10.36 | -4.16% | 628,890 | 671,129,788 |
| 2024-04-24 | 10.6 | 10.93 | 10.48 | 10.81 | +0.56% | 357,974 | 383,564,966 |
| 2024-04-23 | 11.07 | 11.17 | 10.72 | 10.75 | -3.15% | 341,225 | 372,609,736 |
| 2024-04-22 | 10.83 | 11.35 | 10.61 | 11.1 | +1.46% | 448,200 | 496,096,565 |
| 2024-04-19 | 11 | 11.28 | 10.74 | 10.94 | -1.53% | 395,011 | 433,482,195 |
| 2024-04-18 | 10.94 | 11.44 | 10.9 | 11.11 | +4.03% | 598,009 | 667,807,177 |
| 2024-04-17 | 10.55 | 11 | 10.55 | 10.68 | +2.99% | 492,744 | 529,506,469 |
| 2024-04-16 | 10.99 | 11.1 | 10 | 10.37 | -5.47% | 609,681 | 635,158,001 |
| 2024-04-15 | 11.5 | 11.97 | 10.78 | 10.97 | -5.19% | 795,047 | 905,534,823 |
| 2024-04-12 | 12 | 12.18 | 11.44 | 11.57 | -3.58% | 771,844 | 907,117,080 |
| 2024-04-11 | 12.48 | 13.03 | 11.62 | 12 | -4.08% | 896,621 | 1,101,070,863 |
| 2024-04-10 | 13.17 | 13.51 | 12.37 | 12.51 | -5.3% | 868,851 | 1,118,009,518 |
| 2024-04-09 | 11.72 | 13.36 | 11.35 | 13.21 | +7.14% | 1,175,642 | 1,463,244,228 |
| 2024-04-08 | 13 | 13 | 12.33 | 12.33 | -10% | 617,450 | 768,039,856 |
| 2024-04-03 | 12.86 | 13.88 | 12.86 | 13.7 | +8.56% | 1,410,185 | 1,885,668,330 |
| 2024-04-02 | 11.61 | 12.97 | 11.53 | 12.62 | +7.04% | 1,229,570 | 1,544,305,305 |
| 2024-04-01 | 11.44 | 12.09 | 11.35 | 11.79 | +1.03% | 823,080 | 966,547,202 |
| 2024-03-29 | 10.53 | 11.67 | 10.46 | 11.67 | +9.99% | 1,059,095 | 1,200,650,105 |
| 2024-03-28 | 10.8 | 11.23 | 10.43 | 10.61 | -1.3% | 824,424 | 893,827,866 |
| 2024-03-27 | 11.98 | 12.35 | 10.7 | 10.75 | -5.29% | 1,126,377 | 1,304,756,613 |
| 2024-03-26 | 10.43 | 11.35 | 10.38 | 11.35 | +9.98% | 496,513 | 542,884,077 |
| 2024-03-25 | 10.85 | 11.11 | 10.22 | 10.32 | -2.09% | 552,017 | 589,094,208 |
| 2024-03-22 | 9.92 | 10.85 | 9.7 | 10.54 | +5.4% | 620,745 | 639,539,695 |
| 2024-03-21 | 9.83 | 10.35 | 9.77 | 10 | +1.73% | 404,303 | 406,279,937 |
| 2024-03-20 | 9.47 | 10.2 | 9.47 | 9.83 | +5.7% | 563,273 | 554,439,852 |
| 2024-03-19 | 9.35 | 9.48 | 9.3 | 9.3 | -1.06% | 183,579 | 171,920,923 |
| 2024-03-18 | 9.27 | 9.46 | 9.2 | 9.4 | +1.4% | 239,726 | 223,886,242 |
| 2024-03-15 | 9.18 | 9.35 | 9.15 | 9.27 | +0.11% | 189,296 | 174,881,171 |
| 2024-03-14 | 9.45 | 9.58 | 9.13 | 9.26 | -1.28% | 284,107 | 265,186,366 |
| 2024-03-13 | 9.38 | 9.49 | 9.21 | 9.38 | -0.42% | 344,104 | 321,079,776 |
| 2024-03-12 | 9.11 | 9.58 | 9.11 | 9.42 | +3.06% | 427,359 | 400,141,538 |
| 2024-03-11 | 9.04 | 9.16 | 8.98 | 9.14 | +0.44% | 211,490 | 191,783,552 |
| 2024-03-08 | 9.02 | 9.2 | 8.98 | 9.1 | +0.55% | 210,859 | 191,774,151 |
| 2024-03-07 | 8.88 | 9.45 | 8.86 | 9.05 | +1.46% | 477,286 | 438,054,264 |
| 2024-03-06 | 8.8 | 9.06 | 8.72 | 8.92 | +1.02% | 172,730 | 153,672,578 |
| 2024-03-05 | 9.08 | 9.08 | 8.76 | 8.83 | -3.5% | 249,040 | 221,824,951 |
| 2024-03-04 | 9.01 | 9.24 | 8.96 | 9.15 | +1.78% | 261,507 | 238,256,744 |
| 2024-03-01 | 8.9 | 9.07 | 8.84 | 8.99 | +0.67% | 216,315 | 193,349,660 |
| 2024-02-29 | 8.6 | 8.95 | 8.6 | 8.93 | +4.2% | 283,206 | 249,707,434 |
| 2024-02-28 | 9.16 | 9.32 | 8.57 | 8.57 | -7.85% | 483,601 | 436,109,120 |
| 2024-02-27 | 8.95 | 9.35 | 8.88 | 9.3 | +6.04% | 514,231 | 469,071,462 |
| 2024-02-26 | 8.81 | 8.98 | 8.68 | 8.77 | -1.13% | 261,980 | 230,557,326 |
| 2024-02-23 | 8.68 | 8.88 | 8.65 | 8.87 | +1.14% | 290,221 | 254,619,054 |
| 2024-02-22 | 8.43 | 8.85 | 8.35 | 8.77 | +3.91% | 352,640 | 305,886,355 |
| 2024-02-21 | 8.36 | 8.65 | 8.33 | 8.44 | -1.06% | 350,881 | 297,852,876 |
| 2024-02-20 | 8.27 | 8.72 | 8.15 | 8.53 | +3.39% | 373,597 | 319,120,365 |
| 2024-02-19 | 8.13 | 8.48 | 7.88 | 8.25 | -0.36% | 407,444 | 333,094,065 |
| 2024-02-08 | 7.78 | 8.28 | 7.67 | 8.28 | +6.56% | 456,733 | 366,777,766 |
| 2024-02-07 | 7.56 | 8.21 | 7.36 | 7.77 | +2.78% | 467,832 | 364,344,229 |
| 2024-02-06 | 7.3 | 7.78 | 6.9 | 7.56 | +2.16% | 385,743 | 283,681,339 |
| 2024-02-05 | 8.17 | 8.27 | 7.32 | 7.4 | -8.07% | 444,316 | 339,901,246 |
| 2024-02-02 | 8.44 | 8.73 | 7.85 | 8.05 | -4.85% | 420,809 | 345,861,184 |
| 2024-02-01 | 7.92 | 8.89 | 7.73 | 8.46 | +3.68% | 603,223 | 507,021,353 |
| 2024-01-31 | 9.09 | 9.18 | 8.16 | 8.16 | -10.03% | 695,266 | 591,229,234 |
| 2024-01-30 | 9.3 | 9.73 | 8.88 | 9.07 | -3.82% | 621,735 | 574,903,925 |
| 2024-01-29 | 9.37 | 9.73 | 8.99 | 9.43 | -3.48% | 915,894 | 857,862,507 |
| 2024-01-26 | 10.8 | 11.37 | 9.77 | 9.77 | -10.04% | 1,290,684 | 1,330,795,191 |
| 2024-01-25 | 10.86 | 10.86 | 10.48 | 10.86 | +10.03% | 1,322,946 | 1,426,876,362 |
| 2024-01-24 | 9.87 | 9.87 | 9.87 | 9.87 | +10.03% | 39,730 | 39,213,401 |
| 2024-01-23 | 8.97 | 8.97 | 8.97 | 8.97 | +10.06% | 58,780 | 52,725,624 |
| 2024-01-22 | 8.63 | 8.68 | 8.11 | 8.15 | -6.21% | 262,687 | 220,433,267 |
| 2024-01-19 | 9.05 | 9.15 | 8.63 | 8.69 | -4.3% | 206,470 | 182,698,777 |
| 2024-01-18 | 8.86 | 9.1 | 8.79 | 9.08 | +1.34% | 232,815 | 208,282,563 |
| 2024-01-17 | 9.28 | 9.37 | 8.96 | 8.96 | -3.86% | 282,110 | 256,688,420 |
| 2024-01-16 | 9.23 | 9.38 | 9.17 | 9.32 | 0% | 178,483 | 165,390,203 |
| 2024-01-15 | 9.1 | 9.51 | 9.05 | 9.32 | +1.75% | 349,217 | 326,247,398 |
| 2024-01-12 | 9.23 | 9.46 | 9.12 | 9.16 | -1.4% | 210,215 | 193,327,951 |
| 2024-01-11 | 9.05 | 9.3 | 9 | 9.29 | +2.09% | 285,141 | 261,787,616 |
| 2024-01-10 | 9.1 | 9.36 | 8.95 | 9.1 | -0.11% | 253,109 | 232,198,725 |
| 2024-01-09 | 9.03 | 9.2 | 8.94 | 9.11 | -0.22% | 296,163 | 267,841,202 |
| 2024-01-08 | 9.18 | 9.25 | 9.01 | 9.13 | -0.76% | 355,853 | 324,779,429 |
| 2024-01-05 | 8.67 | 9.24 | 8.67 | 9.2 | +4.9% | 629,512 | 571,870,675 |
| 2024-01-04 | 8.8 | 8.85 | 8.61 | 8.77 | +0.23% | 201,042 | 175,112,459 |
| 2024-01-03 | 8.45 | 8.81 | 8.39 | 8.75 | +3.06% | 316,689 | 273,244,074 |
| 2024-01-02 | 8.25 | 8.63 | 8.2 | 8.49 | +3.28% | 320,803 | 271,648,982 |
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：