股票概览
8.39
-0.59%
-0.05
8.49
开盘价
8.54
最高价
8.24
最低价
109,007
成交量
数据更新至: 2025-03-25
技术指标
8.70
MA5 (5日均线)
9.06
MA10 (10日均线)
8.88
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 | 8.49 | 8.54 | 8.24 | 8.39 | -0.59% | 109,007 | 91,499,916 |
| 2025-03-24 | 8.86 | 8.88 | 8.24 | 8.44 | -4.85% | 274,148 | 231,779,424 |
| 2025-03-21 | 8.79 | 9.05 | 8.66 | 8.87 | 0% | 249,645 | 221,308,509 |
| 2025-03-20 | 8.84 | 9.18 | 8.57 | 8.87 | -0.56% | 349,678 | 312,830,033 |
| 2025-03-19 | 9.21 | 9.52 | 8.88 | 8.92 | -7.37% | 593,099 | 543,138,527 |
| 2025-03-18 | 9.66 | 10.12 | 9.31 | 9.63 | +4.67% | 688,613 | 676,054,922 |
| 2025-03-17 | 9.53 | 9.58 | 9.07 | 9.2 | -4.27% | 334,824 | 310,813,441 |
| 2025-03-14 | 9.19 | 9.89 | 9.1 | 9.61 | +5.6% | 502,808 | 479,771,256 |
| 2025-03-13 | 9.5 | 9.51 | 9.05 | 9.1 | -4.91% | 321,523 | 296,169,250 |
| 2025-03-12 | 9.42 | 9.64 | 9.22 | 9.57 | +0.95% | 496,570 | 470,530,068 |
| 2025-03-11 | 8.85 | 9.5 | 8.8 | 9.48 | +4.98% | 507,690 | 469,384,501 |
| 2025-03-10 | 8.89 | 9.45 | 8.85 | 9.03 | -2.48% | 593,697 | 540,118,711 |
| 2025-03-07 | 8.81 | 9.6 | 8.77 | 9.26 | +6.07% | 874,233 | 811,402,646 |
| 2025-03-06 | 8.7 | 9.26 | 8.62 | 8.73 | -0.91% | 463,829 | 410,829,028 |
| 2025-03-05 | 8.41 | 9 | 8.41 | 8.81 | +4.01% | 323,409 | 282,360,617 |
| 2025-03-04 | 8.56 | 8.56 | 8.02 | 8.47 | -4.51% | 327,210 | 274,043,781 |
| 2025-03-03 | 8.39 | 9.1 | 8.12 | 8.87 | +5.34% | 602,575 | 524,374,133 |
| 2025-02-28 | 8.29 | 9.12 | 8.29 | 8.42 | +1.57% | 789,870 | 694,966,067 |
| 2025-02-27 | 7.54 | 8.29 | 7.4 | 8.29 | +9.95% | 493,104 | 392,006,733 |
| 2025-02-26 | 7.78 | 7.78 | 7.48 | 7.54 | -2.2% | 140,900 | 106,723,973 |
| 2025-02-25 | 7.6 | 7.85 | 7.53 | 7.71 | +0.65% | 183,407 | 141,520,888 |
| 2025-02-24 | 7.48 | 7.8 | 7.19 | 7.66 | +3.37% | 280,769 | 212,004,303 |
| 2025-02-21 | 7.55 | 7.55 | 7.26 | 7.41 | -1.46% | 186,143 | 137,612,285 |
| 2025-02-20 | 7.67 | 7.68 | 7.47 | 7.52 | -1.7% | 123,201 | 92,966,706 |
| 2025-02-19 | 7.59 | 7.74 | 7.52 | 7.65 | +0.79% | 120,629 | 92,168,156 |
| 2025-02-18 | 7.8 | 7.94 | 7.54 | 7.59 | -1.68% | 171,457 | 133,015,910 |
| 2025-02-17 | 7.76 | 7.87 | 7.61 | 7.72 | -1.28% | 102,261 | 79,047,573 |
| 2025-02-14 | 7.9 | 7.93 | 7.7 | 7.82 | -1.39% | 119,967 | 93,642,418 |
| 2025-02-13 | 8.08 | 8.22 | 7.91 | 7.93 | -0.75% | 123,115 | 98,709,833 |
| 2025-02-12 | 7.99 | 8.28 | 7.81 | 7.99 | +0.13% | 150,226 | 120,441,502 |
| 2025-02-11 | 8.12 | 8.17 | 7.78 | 7.98 | -1.97% | 178,044 | 141,711,109 |
| 2025-02-10 | 8.12 | 8.2 | 7.91 | 8.14 | +1.12% | 198,805 | 160,906,813 |
| 2025-02-07 | 7.83 | 8.12 | 7.78 | 8.05 | +2.81% | 296,784 | 237,201,156 |
| 2025-02-06 | 7.3 | 7.84 | 7.28 | 7.83 | +7.7% | 281,131 | 215,637,402 |
| 2025-02-05 | 6.96 | 7.4 | 6.82 | 7.27 | +5.98% | 211,012 | 150,494,214 |
| 2025-01-27 | 7.09 | 7.09 | 6.78 | 6.86 | -2.42% | 91,013 | 62,726,837 |
| 2025-01-24 | 7.01 | 7.14 | 6.88 | 7.03 | +0.14% | 79,920 | 56,289,315 |
| 2025-01-23 | 7.3 | 7.32 | 7.01 | 7.02 | -0.85% | 86,450 | 62,027,788 |
| 2025-01-22 | 7.25 | 7.32 | 7.02 | 7.08 | -3.28% | 95,346 | 68,332,330 |
| 2025-01-21 | 7.32 | 7.47 | 7.14 | 7.32 | +1.39% | 117,107 | 85,573,123 |
| 2025-01-20 | 7.27 | 7.46 | 7.16 | 7.22 | +0.56% | 101,261 | 73,922,592 |
| 2025-01-17 | 7.19 | 7.25 | 7.08 | 7.18 | -0.97% | 67,167 | 48,076,669 |
| 2025-01-16 | 7.09 | 7.32 | 7.09 | 7.25 | +2.4% | 108,014 | 77,974,946 |
| 2025-01-15 | 7.25 | 7.25 | 7.05 | 7.08 | -2.34% | 67,592 | 47,983,091 |
| 2025-01-14 | 7.05 | 7.25 | 6.99 | 7.25 | +3.87% | 127,214 | 90,992,544 |
| 2025-01-13 | 6.71 | 7.05 | 6.48 | 6.98 | +2.8% | 105,816 | 71,930,113 |
| 2025-01-10 | 6.99 | 7.15 | 6.79 | 6.79 | -3.82% | 103,923 | 71,930,479 |
| 2025-01-09 | 6.98 | 7.24 | 6.9 | 7.06 | +1% | 126,590 | 90,335,893 |
| 2025-01-08 | 7.08 | 7.12 | 6.78 | 6.99 | -1.27% | 103,793 | 72,226,899 |
| 2025-01-07 | 6.99 | 7.1 | 6.84 | 7.08 | +2.16% | 98,587 | 68,575,099 |
| 2025-01-06 | 6.9 | 7.2 | 6.72 | 6.93 | +0.73% | 148,830 | 103,440,747 |
| 2025-01-03 | 7.27 | 7.31 | 6.86 | 6.88 | -5.36% | 169,652 | 119,060,140 |
| 2025-01-02 | 7.56 | 7.57 | 7.19 | 7.27 | -3.84% | 150,162 | 110,498,123 |
| 2024-12-31 | 7.81 | 7.9 | 7.51 | 7.56 | -3.69% | 130,583 | 99,564,669 |
| 2024-12-30 | 8.13 | 8.13 | 7.76 | 7.85 | -3.33% | 152,952 | 120,248,052 |
| 2024-12-27 | 8.3 | 8.43 | 8.06 | 8.12 | +0.5% | 195,034 | 160,155,846 |
| 2024-12-26 | 8 | 8.29 | 8 | 8.08 | -0.25% | 182,020 | 148,198,479 |
| 2024-12-25 | 7.93 | 8.24 | 7.6 | 8.1 | +3.85% | 273,532 | 217,095,037 |
| 2024-12-24 | 7.82 | 8.15 | 7.76 | 7.8 | -0.51% | 164,804 | 130,304,738 |
| 2024-12-23 | 8.06 | 8.21 | 7.8 | 7.84 | -3.09% | 200,649 | 159,541,941 |
| 2024-12-20 | 8.3 | 8.44 | 8 | 8.09 | -3.69% | 262,263 | 212,980,631 |
| 2024-12-19 | 8.07 | 8.57 | 7.96 | 8.4 | +2.82% | 261,337 | 217,027,138 |
| 2024-12-18 | 8.26 | 8.54 | 8.05 | 8.17 | -1.33% | 249,710 | 206,336,155 |
| 2024-12-17 | 8.76 | 8.99 | 8.21 | 8.28 | -5.05% | 331,844 | 285,326,432 |
| 2024-12-16 | 9.26 | 9.33 | 8.6 | 8.72 | -6.74% | 404,616 | 357,703,303 |
| 2024-12-13 | 9.65 | 10 | 9.11 | 9.35 | -4.2% | 495,826 | 473,520,795 |
| 2024-12-12 | 9.63 | 9.95 | 9.29 | 9.76 | +1.88% | 530,603 | 510,889,457 |
| 2024-12-11 | 8.81 | 9.58 | 8.66 | 9.58 | +9.99% | 607,095 | 563,824,070 |
| 2024-12-10 | 8.66 | 8.88 | 8.2 | 8.71 | +4.94% | 394,802 | 340,069,579 |
| 2024-12-09 | 8.27 | 8.54 | 8.17 | 8.3 | +0.36% | 193,458 | 161,730,584 |
| 2024-12-06 | 8.39 | 8.4 | 7.82 | 8.27 | -1.31% | 278,281 | 225,332,729 |
| 2024-12-05 | 8.5 | 8.6 | 8.28 | 8.38 | -0.59% | 183,289 | 153,907,862 |
| 2024-12-04 | 8.53 | 8.82 | 8.35 | 8.43 | -1.98% | 194,568 | 167,474,794 |
| 2024-12-03 | 8.85 | 8.96 | 8.51 | 8.6 | -2.82% | 205,198 | 177,518,504 |
| 2024-12-02 | 8.63 | 8.85 | 8.5 | 8.85 | +2.67% | 260,767 | 227,111,206 |
| 2024-11-29 | 8.4 | 8.76 | 8.08 | 8.62 | +1.89% | 347,194 | 292,593,632 |
| 2024-11-28 | 8.46 | 8.91 | 8.18 | 8.46 | +2.55% | 466,920 | 399,434,164 |
| 2024-11-27 | 7.84 | 8.34 | 7.5 | 8.25 | +5.23% | 356,230 | 285,021,602 |
| 2024-11-26 | 8.2 | 8.2 | 7.74 | 7.84 | -3.57% | 237,016 | 187,708,452 |
| 2024-11-25 | 8.5 | 8.63 | 7.93 | 8.13 | -4.8% | 302,865 | 246,953,579 |
| 2024-11-22 | 9.16 | 9.2 | 8.49 | 8.54 | -6.36% | 333,690 | 294,790,948 |
| 2024-11-21 | 9.16 | 9.38 | 8.95 | 9.12 | +1.11% | 289,649 | 265,256,276 |
| 2024-11-20 | 9.24 | 9.34 | 8.76 | 9.02 | -2.38% | 415,171 | 374,172,570 |
| 2024-11-19 | 8.66 | 9.24 | 8.3 | 9.24 | +7.69% | 365,073 | 320,235,157 |
| 2024-11-18 | 8.79 | 9.27 | 8.3 | 8.58 | -2.28% | 366,461 | 321,654,279 |
| 2024-11-15 | 8.81 | 9.29 | 8.73 | 8.78 | -4.36% | 233,942 | 209,657,632 |
| 2024-11-14 | 10 | 10.03 | 9.13 | 9.18 | -6.99% | 292,541 | 279,879,922 |
| 2024-11-13 | 9.12 | 9.92 | 8.97 | 9.87 | +8.22% | 426,244 | 406,681,460 |
| 2024-11-12 | 9.48 | 9.6 | 8.96 | 9.12 | -3.8% | 257,245 | 237,154,644 |
| 2024-11-11 | 9.61 | 9.72 | 9.17 | 9.48 | -3.17% | 336,115 | 315,648,213 |
| 2024-11-08 | 9.5 | 10.26 | 9.46 | 9.79 | +2.19% | 452,643 | 446,719,056 |
| 2024-11-07 | 9.41 | 9.95 | 9.25 | 9.58 | +0.63% | 342,852 | 328,432,128 |
| 2024-11-06 | 9.96 | 10.13 | 9.45 | 9.52 | +0.32% | 536,302 | 525,017,318 |
| 2024-11-05 | 8.65 | 9.49 | 8.55 | 9.49 | +9.97% | 607,128 | 551,611,714 |
| 2024-11-04 | 8.1 | 9.2 | 8 | 8.63 | +1.41% | 651,792 | 571,449,475 |
| 2024-11-01 | 8.01 | 8.67 | 8.01 | 8.51 | +7.99% | 910,179 | 782,406,841 |
| 2024-10-31 | 7.3 | 8.17 | 7.06 | 7.88 | +5.63% | 741,303 | 566,221,750 |
| 2024-10-30 | 7.59 | 8.09 | 7.33 | 7.46 | -1.71% | 621,571 | 482,254,903 |
| 2024-10-29 | 7.67 | 8.05 | 7.47 | 7.59 | -2.57% | 486,300 | 377,867,936 |
| 2024-10-28 | 8.09 | 8.34 | 7.6 | 7.79 | -3.71% | 701,506 | 557,286,289 |
| 2024-10-25 | 7.28 | 8.1 | 7.1 | 8.09 | +9.92% | 1,031,519 | 777,754,836 |
| 2024-10-24 | 6.73 | 7.36 | 6.73 | 7.36 | +10.01% | 1,151,926 | 825,233,119 |
| 2024-10-23 | 6 | 6.69 | 6 | 6.69 | +10.03% | 686,910 | 442,188,454 |
| 2024-10-22 | 6.11 | 6.48 | 5.92 | 6.08 | +3.23% | 764,629 | 477,140,658 |
| 2024-10-21 | 5.44 | 5.89 | 5.41 | 5.89 | +10.09% | 430,914 | 250,251,507 |
| 2024-10-18 | 5.19 | 5.52 | 5.13 | 5.35 | +2.88% | 195,674 | 103,436,320 |
| 2024-10-17 | 5.3 | 5.33 | 5.19 | 5.2 | -1.33% | 74,376 | 39,142,767 |
| 2024-10-16 | 5.32 | 5.36 | 5.17 | 5.27 | -1.68% | 126,716 | 66,549,301 |
| 2024-10-15 | 5.15 | 5.57 | 5.08 | 5.36 | +3.47% | 231,982 | 124,418,313 |
| 2024-10-14 | 5.08 | 5.19 | 4.95 | 5.18 | +4.86% | 118,598 | 60,444,622 |
| 2024-10-11 | 5.09 | 5.14 | 4.88 | 4.94 | -3.14% | 113,194 | 56,545,122 |
| 2024-10-10 | 5.14 | 5.26 | 5.06 | 5.1 | -1.92% | 144,047 | 74,365,964 |
| 2024-10-09 | 5.76 | 5.76 | 5.2 | 5.2 | -10.03% | 261,040 | 138,434,383 |
| 2024-10-08 | 6.1 | 6.11 | 5.5 | 5.78 | +4.14% | 322,887 | 187,623,934 |
| 2024-09-30 | 5.31 | 5.56 | 5.13 | 5.55 | +9.9% | 230,310 | 124,422,949 |
| 2024-09-27 | 4.89 | 5.08 | 4.84 | 5.05 | +4.99% | 107,473 | 53,264,896 |
| 2024-09-26 | 4.72 | 4.82 | 4.62 | 4.81 | +1.91% | 118,835 | 56,015,526 |
| 2024-09-25 | 4.7 | 4.89 | 4.66 | 4.72 | +1.51% | 129,045 | 61,850,995 |
| 2024-09-24 | 4.57 | 4.66 | 4.46 | 4.65 | +2.2% | 139,610 | 63,699,679 |
| 2024-09-23 | 4.53 | 4.66 | 4.52 | 4.55 | +0.44% | 43,090 | 19,652,055 |
| 2024-09-20 | 4.63 | 4.66 | 4.49 | 4.53 | -2.16% | 51,390 | 23,355,480 |
| 2024-09-19 | 4.53 | 4.66 | 4.51 | 4.63 | +2.89% | 44,179 | 20,325,664 |
| 2024-09-18 | 4.43 | 4.56 | 4.39 | 4.5 | -0.44% | 40,674 | 18,115,176 |
| 2024-09-13 | 4.64 | 4.66 | 4.51 | 4.52 | -3% | 41,484 | 18,934,519 |
| 2024-09-12 | 4.6 | 4.72 | 4.6 | 4.66 | +0.87% | 38,024 | 17,793,435 |
| 2024-09-11 | 4.73 | 4.79 | 4.61 | 4.62 | -3.35% | 46,393 | 21,715,433 |
| 2024-09-10 | 4.67 | 4.81 | 4.58 | 4.78 | +2.58% | 67,696 | 31,721,219 |
| 2024-09-09 | 4.72 | 4.77 | 4.59 | 4.66 | -1.69% | 53,867 | 25,189,976 |
| 2024-09-06 | 4.85 | 4.85 | 4.69 | 4.74 | -2.27% | 40,823 | 19,428,393 |
| 2024-09-05 | 4.93 | 4.97 | 4.82 | 4.85 | -1.42% | 41,815 | 20,395,914 |
| 2024-09-04 | 4.97 | 4.98 | 4.88 | 4.92 | -1.01% | 44,150 | 21,746,232 |
| 2024-09-03 | 4.88 | 4.99 | 4.88 | 4.97 | +1.22% | 46,197 | 22,737,572 |
| 2024-09-02 | 5.07 | 5.09 | 4.88 | 4.91 | -3.73% | 66,191 | 32,994,462 |
| 2024-08-30 | 4.96 | 5.13 | 4.93 | 5.1 | +1.59% | 103,264 | 51,902,753 |
| 2024-08-29 | 4.82 | 5.02 | 4.82 | 5.02 | +3.08% | 45,435 | 22,495,833 |
| 2024-08-28 | 4.82 | 4.89 | 4.76 | 4.87 | +0.62% | 31,790 | 15,383,658 |
| 2024-08-27 | 4.96 | 4.96 | 4.8 | 4.84 | -1.83% | 47,841 | 23,274,353 |
| 2024-08-26 | 5 | 5 | 4.77 | 4.93 | +2.92% | 74,046 | 36,276,171 |
| 2024-08-23 | 4.9 | 4.94 | 4.57 | 4.79 | -3.23% | 116,723 | 55,294,340 |
| 2024-08-22 | 5 | 5.09 | 4.94 | 4.95 | -2.37% | 42,331 | 21,156,142 |
| 2024-08-21 | 5.05 | 5.1 | 5.04 | 5.07 | +0.4% | 23,531 | 11,904,819 |
| 2024-08-20 | 5.17 | 5.2 | 4.96 | 5.05 | -3.07% | 66,858 | 33,949,066 |
| 2024-08-19 | 5.2 | 5.27 | 5.14 | 5.21 | 0% | 25,620 | 13,336,048 |
| 2024-08-16 | 5.27 | 5.27 | 5.18 | 5.21 | -1.14% | 44,566 | 23,184,617 |
| 2024-08-15 | 5.23 | 5.3 | 5.18 | 5.27 | +0.76% | 35,580 | 18,650,782 |
| 2024-08-14 | 5.28 | 5.31 | 5.2 | 5.23 | -0.76% | 32,802 | 17,221,142 |
| 2024-08-13 | 5.35 | 5.35 | 5.17 | 5.27 | -1.86% | 49,882 | 26,159,124 |
| 2024-08-12 | 5.53 | 5.54 | 5.31 | 5.37 | -2.72% | 49,458 | 26,606,181 |
| 2024-08-09 | 5.57 | 5.61 | 5.5 | 5.52 | -0.9% | 35,091 | 19,525,579 |
| 2024-08-08 | 5.58 | 5.59 | 5.48 | 5.57 | -0.36% | 51,029 | 28,217,233 |
| 2024-08-07 | 5.73 | 5.78 | 5.53 | 5.59 | -2.44% | 133,590 | 75,503,668 |
| 2024-08-06 | 5.62 | 5.74 | 5.62 | 5.73 | +2.32% | 40,297 | 22,917,395 |
| 2024-08-05 | 5.69 | 5.75 | 5.59 | 5.6 | -1.41% | 56,809 | 32,071,351 |
| 2024-08-02 | 5.72 | 5.79 | 5.68 | 5.68 | -1.39% | 49,650 | 28,398,519 |
| 2024-08-01 | 5.78 | 5.91 | 5.72 | 5.76 | 0% | 61,478 | 35,654,216 |
| 2024-07-31 | 5.6 | 5.82 | 5.53 | 5.76 | +2.86% | 68,222 | 38,773,304 |
| 2024-07-30 | 5.55 | 5.72 | 5.45 | 5.6 | +1.27% | 57,861 | 32,513,844 |
| 2024-07-29 | 5.74 | 5.74 | 5.48 | 5.53 | -3.15% | 78,870 | 43,727,069 |
| 2024-07-26 | 5.73 | 5.77 | 5.65 | 5.71 | 0% | 52,017 | 29,616,806 |
| 2024-07-25 | 5.78 | 5.92 | 5.62 | 5.71 | -2.56% | 62,007 | 35,914,751 |
| 2024-07-24 | 6.01 | 6.11 | 5.84 | 5.86 | -2.82% | 65,995 | 39,121,945 |
| 2024-07-23 | 6.08 | 6.2 | 6.02 | 6.03 | -1.63% | 84,285 | 51,480,465 |
| 2024-07-22 | 5.94 | 6.16 | 5.93 | 6.13 | +2.68% | 76,793 | 46,599,983 |
| 2024-07-19 | 5.85 | 6.01 | 5.83 | 5.97 | +1.19% | 39,562 | 23,555,168 |
| 2024-07-18 | 5.97 | 5.98 | 5.83 | 5.9 | -1.34% | 39,593 | 23,346,396 |
| 2024-07-17 | 6.03 | 6.1 | 5.93 | 5.98 | -0.66% | 37,433 | 22,375,365 |
| 2024-07-16 | 5.8 | 6.03 | 5.73 | 6.02 | +3.44% | 45,525 | 26,803,939 |
| 2024-07-15 | 6.02 | 6.02 | 5.78 | 5.82 | -3.16% | 42,910 | 25,164,091 |
| 2024-07-12 | 6.17 | 6.3 | 5.95 | 6.01 | -2.28% | 84,700 | 51,474,962 |
| 2024-07-11 | 5.98 | 6.18 | 5.9 | 6.15 | +5.13% | 87,037 | 52,872,028 |
| 2024-07-10 | 5.93 | 6.06 | 5.81 | 5.85 | -1.35% | 76,382 | 45,248,171 |
| 2024-07-09 | 5.88 | 5.98 | 5.71 | 5.93 | +0.85% | 64,319 | 37,600,024 |
| 2024-07-08 | 6.05 | 6.06 | 5.65 | 5.88 | -2.97% | 86,089 | 50,364,568 |
| 2024-07-05 | 6.21 | 6.21 | 5.96 | 6.06 | -2.26% | 81,478 | 49,312,586 |
| 2024-07-04 | 6.46 | 6.5 | 6.17 | 6.2 | -4.62% | 113,980 | 71,656,282 |
| 2024-07-03 | 6.49 | 6.6 | 6.46 | 6.5 | -0.31% | 66,785 | 43,534,038 |
| 2024-07-02 | 6.38 | 6.55 | 6.33 | 6.52 | +3.33% | 131,079 | 84,885,424 |
| 2024-07-01 | 6.23 | 6.36 | 6.18 | 6.31 | +1.12% | 71,801 | 45,024,879 |
| 2024-06-28 | 6.2 | 6.36 | 6.14 | 6.24 | +0.16% | 78,707 | 49,189,792 |
| 2024-06-27 | 6.52 | 6.67 | 6.23 | 6.23 | -2.96% | 107,099 | 68,492,741 |
| 2024-06-26 | 6.18 | 6.42 | 6.06 | 6.42 | +3.88% | 112,392 | 70,653,244 |
| 2024-06-25 | 6.37 | 6.49 | 6.07 | 6.18 | -3.74% | 195,292 | 123,023,108 |
| 2024-06-24 | 6.29 | 6.53 | 6.21 | 6.42 | +2.07% | 227,959 | 146,278,268 |
| 2024-06-21 | 6.21 | 6.3 | 6.02 | 6.29 | +1.29% | 111,950 | 69,095,546 |
| 2024-06-20 | 6.1 | 6.5 | 6.03 | 6.21 | +1.8% | 190,765 | 120,484,561 |
| 2024-06-19 | 5.88 | 6.22 | 5.88 | 6.1 | +3.21% | 153,019 | 92,735,777 |
| 2024-06-18 | 5.84 | 5.95 | 5.7 | 5.91 | +1.72% | 116,676 | 67,841,429 |
| 2024-06-17 | 5.61 | 6.12 | 5.61 | 5.81 | +3.57% | 192,957 | 114,043,134 |
| 2024-06-14 | 5.42 | 5.65 | 5.37 | 5.61 | +3.31% | 112,130 | 62,231,324 |
| 2024-06-13 | 5.6 | 5.66 | 5.38 | 5.43 | -2.86% | 163,105 | 89,631,023 |
| 2024-06-12 | 5.72 | 5.88 | 5.46 | 5.59 | -3.29% | 343,096 | 193,678,823 |
| 2024-06-11 | 5.55 | 5.95 | 5.55 | 5.78 | +6.84% | 405,917 | 237,269,919 |
| 2024-06-07 | 5.2 | 5.42 | 5.11 | 5.41 | +6.08% | 191,145 | 101,121,019 |
| 2024-06-06 | 5.67 | 5.75 | 5.1 | 5.1 | -10.05% | 201,589 | 106,656,127 |
| 2024-06-05 | 5.83 | 5.97 | 5.67 | 5.67 | -3.24% | 74,861 | 43,609,942 |
| 2024-06-04 | 5.92 | 5.92 | 5.69 | 5.86 | -1.84% | 76,282 | 44,083,821 |
| 2024-06-03 | 6 | 6.04 | 5.73 | 5.97 | -0.5% | 77,091 | 45,343,703 |
| 2024-05-31 | 6.06 | 6.06 | 5.97 | 6 | -0.83% | 33,091 | 19,880,078 |
| 2024-05-30 | 6.11 | 6.24 | 6 | 6.05 | -1.94% | 47,155 | 28,712,476 |
| 2024-05-29 | 6.25 | 6.38 | 6.13 | 6.17 | -0.32% | 69,259 | 43,331,482 |
| 2024-05-28 | 6.15 | 6.3 | 6.07 | 6.19 | +0.81% | 43,773 | 27,060,838 |
| 2024-05-27 | 6.18 | 6.23 | 5.96 | 6.14 | -0.81% | 63,897 | 38,838,203 |
| 2024-05-24 | 6.19 | 6.29 | 6.09 | 6.19 | +0.98% | 59,181 | 36,551,814 |
| 2024-05-23 | 6.2 | 6.21 | 6.11 | 6.13 | -1.61% | 42,727 | 26,286,232 |
| 2024-05-22 | 6.35 | 6.35 | 6.14 | 6.23 | -1.89% | 58,164 | 36,356,795 |
| 2024-05-21 | 6.34 | 6.41 | 6.29 | 6.35 | +0.16% | 42,383 | 26,932,744 |
| 2024-05-20 | 6.4 | 6.4 | 6.27 | 6.34 | -0.78% | 56,232 | 35,516,585 |
| 2024-05-17 | 6.3 | 6.42 | 6.3 | 6.39 | +0.79% | 53,415 | 33,932,502 |
| 2024-05-16 | 6.48 | 6.5 | 6.28 | 6.34 | -1.71% | 72,375 | 46,252,487 |
| 2024-05-15 | 6.66 | 6.75 | 6.44 | 6.45 | -2.71% | 106,674 | 70,304,478 |
| 2024-05-14 | 6.48 | 6.68 | 6.46 | 6.63 | +1.69% | 72,622 | 47,979,244 |
| 2024-05-13 | 6.49 | 6.64 | 6.3 | 6.52 | +0.77% | 102,650 | 66,750,964 |
| 2024-05-10 | 6.5 | 6.56 | 6.31 | 6.47 | -0.77% | 80,378 | 51,642,141 |
| 2024-05-09 | 6.29 | 6.59 | 6.29 | 6.52 | +3.66% | 121,597 | 79,094,361 |
| 2024-05-08 | 6.39 | 6.43 | 6.27 | 6.29 | -1.56% | 51,473 | 32,580,800 |
| 2024-05-07 | 6.23 | 6.44 | 6.16 | 6.39 | +3.06% | 104,103 | 65,663,866 |
| 2024-05-06 | 6.29 | 6.43 | 6.16 | 6.2 | -0.8% | 90,916 | 56,800,546 |
| 2024-04-30 | 6.61 | 6.63 | 6.17 | 6.25 | -6.44% | 161,479 | 101,828,743 |
| 2024-04-29 | 6.59 | 6.69 | 6.53 | 6.68 | +2.61% | 71,681 | 47,545,672 |
| 2024-04-26 | 6.43 | 6.61 | 6.38 | 6.51 | +0.77% | 97,884 | 63,753,888 |
| 2024-04-25 | 6.48 | 6.53 | 6.35 | 6.46 | -0.31% | 70,386 | 45,270,474 |
| 2024-04-24 | 6.29 | 6.52 | 6.29 | 6.48 | +2.37% | 66,321 | 42,656,185 |
| 2024-04-23 | 6.33 | 6.5 | 6.29 | 6.33 | 0% | 61,284 | 39,195,598 |
| 2024-04-22 | 6.31 | 6.42 | 6.27 | 6.33 | -1.25% | 52,329 | 33,098,690 |
| 2024-04-19 | 6.45 | 6.57 | 6.35 | 6.41 | -0.77% | 63,849 | 41,054,172 |
| 2024-04-18 | 6.69 | 6.69 | 6.46 | 6.46 | -3.44% | 69,945 | 45,726,093 |
| 2024-04-17 | 6.25 | 6.73 | 6.25 | 6.69 | +7.21% | 102,421 | 66,617,082 |
| 2024-04-16 | 6.9 | 6.9 | 6.24 | 6.24 | -9.96% | 119,564 | 76,475,293 |
| 2024-04-15 | 6.97 | 7.15 | 6.81 | 6.93 | -1.14% | 94,614 | 65,833,310 |
| 2024-04-12 | 7.27 | 7.29 | 7.01 | 7.01 | -3.18% | 85,092 | 60,613,946 |
| 2024-04-11 | 7.29 | 7.41 | 7.16 | 7.24 | -0.69% | 110,686 | 80,237,554 |
| 2024-04-10 | 7.08 | 7.35 | 6.99 | 7.29 | +2.97% | 130,305 | 93,447,390 |
| 2024-04-09 | 6.95 | 7.13 | 6.9 | 7.08 | +1.43% | 76,349 | 53,756,719 |
| 2024-04-08 | 7.12 | 7.16 | 6.93 | 6.98 | -1.97% | 128,445 | 90,373,684 |
| 2024-04-03 | 7.2 | 7.22 | 7.1 | 7.12 | -1.11% | 60,997 | 43,579,539 |
| 2024-04-02 | 7.28 | 7.29 | 7.15 | 7.2 | -1.1% | 58,414 | 42,065,965 |
| 2024-04-01 | 7.15 | 7.4 | 7.15 | 7.28 | +1.96% | 104,575 | 76,193,218 |
| 2024-03-29 | 7.13 | 7.24 | 7.1 | 7.14 | +0.56% | 62,672 | 44,796,839 |
| 2024-03-28 | 7.06 | 7.29 | 7.06 | 7.1 | +0.28% | 104,421 | 74,897,728 |
| 2024-03-27 | 7.38 | 7.38 | 7.05 | 7.08 | -4.19% | 92,060 | 66,424,164 |
| 2024-03-26 | 7.33 | 7.41 | 7.07 | 7.39 | -0.54% | 140,050 | 101,244,100 |
| 2024-03-25 | 7.41 | 7.79 | 7.37 | 7.43 | +0.27% | 211,690 | 160,040,925 |
| 2024-03-22 | 7.26 | 7.55 | 7.13 | 7.41 | +2.07% | 168,674 | 123,202,975 |
| 2024-03-21 | 7.26 | 7.34 | 7.18 | 7.26 | -0.14% | 141,087 | 102,222,950 |
| 2024-03-20 | 7.2 | 7.28 | 7.08 | 7.27 | +1.82% | 140,404 | 100,744,874 |
| 2024-03-19 | 6.94 | 7.31 | 6.87 | 7.14 | +3.18% | 203,724 | 146,005,592 |
| 2024-03-18 | 6.61 | 6.95 | 6.54 | 6.92 | +4.69% | 168,723 | 114,319,843 |
| 2024-03-15 | 6.54 | 6.81 | 6.5 | 6.61 | +0.61% | 91,154 | 60,644,957 |
| 2024-03-14 | 6.52 | 6.66 | 6.48 | 6.57 | -0.3% | 62,332 | 40,964,992 |
| 2024-03-13 | 6.62 | 6.71 | 6.48 | 6.59 | -0.75% | 103,419 | 68,098,647 |
| 2024-03-12 | 6.58 | 6.73 | 6.51 | 6.64 | +0.91% | 117,811 | 78,015,133 |
| 2024-03-11 | 6.45 | 6.62 | 6.45 | 6.58 | +1.39% | 83,895 | 54,941,153 |
| 2024-03-08 | 6.47 | 6.57 | 6.44 | 6.49 | +1.41% | 77,386 | 50,223,958 |
| 2024-03-07 | 6.51 | 6.57 | 6.38 | 6.4 | -1.69% | 104,160 | 67,285,926 |
| 2024-03-06 | 6.34 | 6.68 | 6.34 | 6.51 | +2.68% | 182,005 | 118,956,730 |
| 2024-03-05 | 6.55 | 6.56 | 6.3 | 6.34 | -4.23% | 198,274 | 127,308,626 |
| 2024-03-04 | 6.72 | 6.89 | 6.52 | 6.62 | -2.22% | 314,557 | 209,954,936 |
| 2024-03-01 | 6.15 | 6.77 | 6.15 | 6.77 | +10.08% | 399,617 | 263,646,553 |
| 2024-02-29 | 5.8 | 6.23 | 5.72 | 6.15 | +5.13% | 141,263 | 85,607,436 |
| 2024-02-28 | 6.16 | 6.4 | 5.83 | 5.85 | -5.03% | 190,432 | 116,743,759 |
| 2024-02-27 | 6.05 | 6.2 | 5.87 | 6.16 | +3.18% | 120,853 | 73,259,820 |
| 2024-02-26 | 5.95 | 6.14 | 5.85 | 5.97 | +1.36% | 132,950 | 79,569,519 |
| 2024-02-23 | 5.85 | 5.97 | 5.82 | 5.89 | +0.68% | 84,547 | 49,760,554 |
| 2024-02-22 | 5.7 | 5.92 | 5.6 | 5.85 | +2.09% | 128,309 | 74,254,994 |
| 2024-02-21 | 5.67 | 5.93 | 5.6 | 5.73 | +0.35% | 140,445 | 81,913,531 |
| 2024-02-20 | 5.53 | 5.76 | 5.29 | 5.71 | +4.77% | 230,623 | 128,975,282 |
| 2024-02-19 | 5.18 | 5.46 | 5.15 | 5.45 | +9.88% | 248,998 | 134,882,174 |
| 2024-02-08 | 4.56 | 4.97 | 4.56 | 4.96 | +9.73% | 178,733 | 85,939,145 |
| 2024-02-07 | 4.84 | 4.9 | 4.41 | 4.52 | -6.61% | 139,184 | 65,369,299 |
| 2024-02-06 | 4.7 | 4.97 | 4.34 | 4.84 | +2.98% | 138,713 | 64,421,983 |
| 2024-02-05 | 5.12 | 5.19 | 4.7 | 4.7 | -9.96% | 157,512 | 75,143,326 |
| 2024-02-02 | 5.55 | 5.85 | 5.06 | 5.22 | -6.95% | 219,824 | 119,310,598 |
| 2024-02-01 | 5.98 | 6 | 5.44 | 5.61 | -7.12% | 330,988 | 182,839,295 |
| 2024-01-31 | 6.55 | 6.55 | 5.91 | 6.04 | -6.93% | 377,964 | 233,972,422 |
| 2024-01-30 | 5.91 | 6.49 | 5.83 | 6.49 | +10% | 223,994 | 142,465,763 |
| 2024-01-29 | 6.17 | 6.22 | 5.86 | 5.9 | -4.38% | 106,324 | 63,313,142 |
| 2024-01-26 | 6.22 | 6.33 | 6.14 | 6.17 | -1.59% | 90,469 | 56,291,933 |
| 2024-01-25 | 6.24 | 6.29 | 6 | 6.27 | +0.97% | 117,353 | 72,433,907 |
| 2024-01-24 | 6.45 | 6.64 | 6 | 6.21 | -2.36% | 154,872 | 96,762,426 |
| 2024-01-23 | 6.67 | 6.69 | 6.21 | 6.36 | -4.5% | 134,895 | 86,436,047 |
| 2024-01-22 | 7.05 | 7.06 | 6.54 | 6.66 | -5.67% | 101,881 | 69,430,052 |
| 2024-01-19 | 7.3 | 7.33 | 6.99 | 7.06 | -3.81% | 111,211 | 79,621,306 |
| 2024-01-18 | 7.16 | 7.35 | 7.05 | 7.34 | +1.8% | 106,645 | 76,529,356 |
| 2024-01-17 | 7.21 | 7.4 | 7.21 | 7.21 | -0.83% | 85,531 | 62,319,554 |
| 2024-01-16 | 7.2 | 7.34 | 7.1 | 7.27 | +0.41% | 76,693 | 55,358,124 |
| 2024-01-15 | 7.18 | 7.28 | 7.1 | 7.24 | +0.28% | 78,416 | 56,401,250 |
| 2024-01-12 | 7.1 | 7.36 | 7.06 | 7.22 | +1.83% | 128,070 | 92,608,985 |
| 2024-01-11 | 6.7 | 7.11 | 6.7 | 7.09 | +4.88% | 80,544 | 56,138,562 |
| 2024-01-10 | 6.85 | 6.86 | 6.7 | 6.76 | -0.44% | 62,030 | 42,033,982 |
| 2024-01-09 | 6.72 | 6.93 | 6.68 | 6.79 | +1.49% | 67,190 | 45,820,942 |
| 2024-01-08 | 6.82 | 6.9 | 6.68 | 6.69 | -2.05% | 47,857 | 32,508,778 |
| 2024-01-05 | 7.04 | 7.05 | 6.78 | 6.83 | -2.29% | 68,929 | 47,578,693 |
| 2024-01-04 | 7.06 | 7.07 | 6.95 | 6.99 | -1.27% | 50,246 | 35,180,026 |
| 2024-01-03 | 7.06 | 7.1 | 6.98 | 7.08 | +0.14% | 50,269 | 35,405,082 |
| 2024-01-02 | 7.16 | 7.16 | 6.86 | 7.07 | -1.53% | 115,966 | 81,385,842 |
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：