股票概览
8.35
-0.24%
-0.02
8.37
开盘价
8.49
最高价
8.26
最低价
90,563
成交量
数据更新至: 2025-03-25
技术指标
8.54
MA5 (5日均线)
8.66
MA10 (10日均线)
8.81
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 | 8.37 | 8.49 | 8.26 | 8.35 | -0.24% | 90,563 | 75,793,744 |
| 2025-03-24 | 8.39 | 8.43 | 8.17 | 8.37 | -0.24% | 195,202 | 162,173,014 |
| 2025-03-21 | 8.7 | 8.71 | 8.34 | 8.39 | -3.89% | 285,998 | 242,474,233 |
| 2025-03-20 | 8.92 | 8.95 | 8.7 | 8.73 | -1.69% | 280,528 | 247,459,061 |
| 2025-03-19 | 8.75 | 8.96 | 8.73 | 8.88 | +1.6% | 353,399 | 313,116,294 |
| 2025-03-18 | 8.78 | 8.87 | 8.71 | 8.74 | -0.11% | 161,428 | 141,673,131 |
| 2025-03-17 | 8.75 | 8.79 | 8.67 | 8.75 | -0.11% | 177,049 | 154,584,942 |
| 2025-03-14 | 8.7 | 8.79 | 8.56 | 8.76 | +1.04% | 217,302 | 188,936,757 |
| 2025-03-13 | 8.99 | 8.99 | 8.57 | 8.67 | -3.56% | 332,933 | 290,487,779 |
| 2025-03-12 | 8.98 | 9.06 | 8.9 | 8.99 | +0.22% | 332,096 | 298,161,033 |
| 2025-03-11 | 8.8 | 9.01 | 8.78 | 8.97 | +0.56% | 267,441 | 238,370,988 |
| 2025-03-10 | 9.1 | 9.13 | 8.82 | 8.92 | -1.76% | 332,635 | 296,053,522 |
| 2025-03-07 | 8.99 | 9.3 | 8.95 | 9.08 | +0.67% | 549,692 | 500,857,022 |
| 2025-03-06 | 9.04 | 9.08 | 8.9 | 9.02 | 0% | 418,806 | 376,362,257 |
| 2025-03-05 | 9.04 | 9.11 | 8.78 | 9.02 | +0.22% | 366,251 | 327,183,126 |
| 2025-03-04 | 8.72 | 9.17 | 8.68 | 9 | +2.04% | 451,710 | 405,245,876 |
| 2025-03-03 | 8.95 | 9.18 | 8.75 | 8.82 | +0.57% | 484,363 | 434,628,701 |
| 2025-02-28 | 8.89 | 8.99 | 8.7 | 8.77 | -1.57% | 396,827 | 350,459,733 |
| 2025-02-27 | 9.13 | 9.21 | 8.8 | 8.91 | -0.67% | 402,974 | 361,534,526 |
| 2025-02-26 | 8.81 | 9.09 | 8.81 | 8.97 | +1.47% | 455,325 | 408,438,094 |
| 2025-02-25 | 8.91 | 8.97 | 8.72 | 8.84 | -2.64% | 441,384 | 389,742,812 |
| 2025-02-24 | 9.21 | 9.28 | 9 | 9.08 | -1.41% | 602,821 | 549,719,424 |
| 2025-02-21 | 8.71 | 9.5 | 8.68 | 9.21 | +5.02% | 849,854 | 782,816,548 |
| 2025-02-20 | 8.54 | 8.9 | 8.54 | 8.77 | +4.65% | 755,657 | 657,736,160 |
| 2025-02-19 | 8.08 | 8.41 | 8.08 | 8.38 | +3.2% | 493,573 | 410,067,204 |
| 2025-02-18 | 8.17 | 8.35 | 8.07 | 8.12 | -0.49% | 314,012 | 256,948,890 |
| 2025-02-17 | 8.18 | 8.23 | 8.09 | 8.16 | +0.49% | 236,762 | 192,988,723 |
| 2025-02-14 | 8.17 | 8.28 | 8.07 | 8.12 | -0.37% | 183,674 | 149,819,462 |
| 2025-02-13 | 8.4 | 8.45 | 8.13 | 8.15 | -3.09% | 289,165 | 238,067,372 |
| 2025-02-12 | 8.41 | 8.52 | 8.34 | 8.41 | -0.59% | 293,411 | 246,814,303 |
| 2025-02-11 | 8.49 | 8.69 | 8.38 | 8.46 | -0.47% | 305,472 | 259,482,598 |
| 2025-02-10 | 8.59 | 8.66 | 8.33 | 8.5 | -1.39% | 412,047 | 349,073,946 |
| 2025-02-07 | 8.5 | 8.86 | 8.39 | 8.62 | +1.17% | 789,708 | 682,176,403 |
| 2025-02-06 | 7.8 | 8.66 | 7.8 | 8.52 | +8.12% | 808,192 | 670,230,053 |
| 2025-02-05 | 7.76 | 8.06 | 7.69 | 7.88 | +3.82% | 320,880 | 252,962,449 |
| 2025-01-27 | 7.71 | 7.82 | 7.56 | 7.59 | -0.78% | 148,640 | 114,023,309 |
| 2025-01-24 | 7.43 | 7.66 | 7.41 | 7.65 | +2.82% | 146,364 | 110,363,498 |
| 2025-01-23 | 7.48 | 7.68 | 7.43 | 7.44 | -0.27% | 161,421 | 122,185,062 |
| 2025-01-22 | 7.52 | 7.55 | 7.38 | 7.46 | -1.32% | 134,805 | 100,432,281 |
| 2025-01-21 | 7.7 | 7.76 | 7.48 | 7.56 | -2.2% | 176,823 | 133,703,564 |
| 2025-01-20 | 7.84 | 7.88 | 7.7 | 7.73 | -1.02% | 180,328 | 140,379,050 |
| 2025-01-17 | 7.73 | 7.89 | 7.73 | 7.81 | -0.38% | 175,140 | 136,840,752 |
| 2025-01-16 | 7.9 | 8.04 | 7.79 | 7.84 | +0.38% | 297,210 | 234,736,750 |
| 2025-01-15 | 7.85 | 7.93 | 7.69 | 7.81 | -0.51% | 278,629 | 217,221,507 |
| 2025-01-14 | 7.4 | 7.85 | 7.36 | 7.85 | +5.65% | 375,910 | 288,790,582 |
| 2025-01-13 | 7.47 | 7.54 | 7.26 | 7.43 | -0.67% | 319,466 | 236,639,370 |
| 2025-01-10 | 7.18 | 7.58 | 7.12 | 7.48 | +4.03% | 349,453 | 259,982,285 |
| 2025-01-09 | 7.1 | 7.31 | 7.1 | 7.19 | +0.28% | 115,273 | 83,240,273 |
| 2025-01-08 | 7.31 | 7.31 | 6.93 | 7.17 | -1.92% | 175,583 | 124,564,691 |
| 2025-01-07 | 7.05 | 7.33 | 7.05 | 7.31 | +3.25% | 137,055 | 99,169,049 |
| 2025-01-06 | 6.93 | 7.24 | 6.88 | 7.08 | +0.85% | 121,774 | 86,063,138 |
| 2025-01-03 | 7.17 | 7.43 | 6.96 | 7.02 | -1.68% | 180,919 | 129,740,697 |
| 2025-01-02 | 7.35 | 7.45 | 7 | 7.14 | -2.99% | 155,599 | 113,149,076 |
| 2024-12-31 | 7.47 | 7.52 | 7.35 | 7.36 | -1.47% | 155,058 | 115,348,224 |
| 2024-12-30 | 7.46 | 7.53 | 7.29 | 7.47 | -0.27% | 113,055 | 84,009,815 |
| 2024-12-27 | 7.49 | 7.6 | 7.39 | 7.49 | +0.13% | 101,526 | 76,394,063 |
| 2024-12-26 | 7.27 | 7.53 | 7.26 | 7.48 | +2.47% | 120,367 | 89,610,993 |
| 2024-12-25 | 7.4 | 7.43 | 7.18 | 7.3 | -1.62% | 122,338 | 89,090,588 |
| 2024-12-24 | 7.43 | 7.5 | 7.35 | 7.42 | 0% | 91,519 | 67,913,091 |
| 2024-12-23 | 7.7 | 7.76 | 7.38 | 7.42 | -4.01% | 155,854 | 116,901,822 |
| 2024-12-20 | 7.54 | 7.75 | 7.48 | 7.73 | +2.38% | 178,785 | 136,578,860 |
| 2024-12-19 | 7.53 | 7.6 | 7.42 | 7.55 | -0.53% | 116,822 | 87,619,974 |
| 2024-12-18 | 7.58 | 7.73 | 7.55 | 7.59 | -0.39% | 146,666 | 111,937,537 |
| 2024-12-17 | 7.88 | 7.9 | 7.58 | 7.62 | -3.79% | 250,519 | 192,485,821 |
| 2024-12-16 | 7.72 | 8.08 | 7.66 | 7.92 | +2.72% | 346,471 | 273,276,692 |
| 2024-12-13 | 7.95 | 7.95 | 7.71 | 7.71 | -3.63% | 234,936 | 183,068,273 |
| 2024-12-12 | 8.06 | 8.12 | 7.88 | 8 | -0.5% | 251,474 | 200,738,156 |
| 2024-12-11 | 7.89 | 8.2 | 7.84 | 8.04 | +1.9% | 428,162 | 346,882,788 |
| 2024-12-10 | 7.82 | 7.99 | 7.74 | 7.89 | +3% | 458,708 | 361,652,795 |
| 2024-12-09 | 7.66 | 7.77 | 7.57 | 7.66 | -0.52% | 181,345 | 138,963,663 |
| 2024-12-06 | 7.75 | 7.77 | 7.56 | 7.7 | -0.39% | 204,118 | 156,480,060 |
| 2024-12-05 | 7.58 | 7.8 | 7.49 | 7.73 | +1.05% | 250,926 | 192,910,457 |
| 2024-12-04 | 7.76 | 7.85 | 7.62 | 7.65 | -0.39% | 318,228 | 245,389,021 |
| 2024-12-03 | 7.58 | 7.73 | 7.5 | 7.68 | +1.86% | 297,345 | 227,562,874 |
| 2024-12-02 | 7.37 | 7.55 | 7.33 | 7.54 | +2.72% | 217,162 | 162,652,544 |
| 2024-11-29 | 7.19 | 7.37 | 7.14 | 7.34 | +2.09% | 195,708 | 142,479,247 |
| 2024-11-28 | 7.27 | 7.34 | 7.18 | 7.19 | -1.37% | 142,904 | 103,890,072 |
| 2024-11-27 | 7.18 | 7.29 | 6.99 | 7.29 | +0.83% | 218,741 | 155,946,778 |
| 2024-11-26 | 7.34 | 7.5 | 7.19 | 7.23 | -2.56% | 216,515 | 157,882,369 |
| 2024-11-25 | 7.52 | 7.65 | 7.29 | 7.42 | -1.85% | 319,873 | 237,809,941 |
| 2024-11-22 | 7.38 | 7.8 | 7.19 | 7.56 | +2.44% | 534,106 | 402,083,735 |
| 2024-11-21 | 7.36 | 7.44 | 7.28 | 7.38 | +0.14% | 150,687 | 111,050,592 |
| 2024-11-20 | 7.27 | 7.41 | 7.23 | 7.37 | +1.24% | 190,063 | 139,280,092 |
| 2024-11-19 | 7.16 | 7.31 | 7.09 | 7.28 | +1.82% | 198,821 | 143,201,789 |
| 2024-11-18 | 7.31 | 7.39 | 7.1 | 7.15 | -2.85% | 225,552 | 162,710,365 |
| 2024-11-15 | 7.51 | 7.62 | 7.32 | 7.36 | -2.52% | 218,419 | 163,390,827 |
| 2024-11-14 | 7.91 | 7.91 | 7.54 | 7.55 | -4.55% | 265,125 | 203,450,364 |
| 2024-11-13 | 7.85 | 8.05 | 7.72 | 7.91 | +0.64% | 272,239 | 214,080,587 |
| 2024-11-12 | 8.04 | 8.1 | 7.78 | 7.86 | -2.36% | 346,623 | 275,367,061 |
| 2024-11-11 | 7.95 | 8.07 | 7.9 | 8.05 | +0.75% | 394,851 | 315,403,242 |
| 2024-11-08 | 8.26 | 8.34 | 7.95 | 7.99 | -3.27% | 656,271 | 532,753,308 |
| 2024-11-07 | 8.16 | 8.5 | 8.08 | 8.26 | +0.36% | 713,114 | 587,856,949 |
| 2024-11-06 | 8.3 | 8.78 | 8.11 | 8.23 | -2.95% | 1,082,787 | 902,375,036 |
| 2024-11-05 | 7.74 | 8.8 | 7.6 | 8.48 | +5.6% | 1,323,149 | 1,076,224,066 |
| 2024-11-04 | 8.3 | 8.45 | 7.49 | 8.03 | +4.56% | 1,491,992 | 1,183,409,441 |
| 2024-11-01 | 7.06 | 7.68 | 7.06 | 7.68 | +10.03% | 593,537 | 446,682,838 |
| 2024-10-31 | 6.77 | 7.04 | 6.73 | 6.98 | +2.95% | 299,970 | 208,009,991 |
| 2024-10-30 | 6.75 | 6.83 | 6.67 | 6.78 | +0.59% | 145,461 | 98,155,948 |
| 2024-10-29 | 6.93 | 6.97 | 6.7 | 6.74 | -2.74% | 215,455 | 147,131,194 |
| 2024-10-28 | 6.82 | 6.97 | 6.81 | 6.93 | +1.46% | 152,180 | 105,200,012 |
| 2024-10-25 | 6.62 | 6.88 | 6.62 | 6.83 | +3.17% | 166,176 | 112,531,814 |
| 2024-10-24 | 6.65 | 6.7 | 6.57 | 6.62 | -0.75% | 99,390 | 65,758,203 |
| 2024-10-23 | 6.61 | 6.75 | 6.57 | 6.67 | +0.6% | 157,268 | 104,855,031 |
| 2024-10-22 | 6.45 | 6.68 | 6.42 | 6.63 | +2.31% | 201,308 | 132,215,948 |
| 2024-10-21 | 6.45 | 6.6 | 6.41 | 6.48 | +0.47% | 191,595 | 124,906,591 |
| 2024-10-18 | 6.23 | 6.58 | 6.22 | 6.45 | +3.86% | 181,330 | 116,042,848 |
| 2024-10-17 | 6.32 | 6.38 | 6.2 | 6.21 | -1.58% | 116,255 | 73,132,659 |
| 2024-10-16 | 6.28 | 6.4 | 6.2 | 6.31 | +0.16% | 100,417 | 63,299,375 |
| 2024-10-15 | 6.44 | 6.48 | 6.29 | 6.3 | -2.33% | 134,525 | 85,875,589 |
| 2024-10-14 | 6.29 | 6.49 | 6.2 | 6.45 | +2.38% | 173,013 | 109,844,432 |
| 2024-10-11 | 6.66 | 6.66 | 6.22 | 6.3 | -4.55% | 190,875 | 121,496,996 |
| 2024-10-10 | 6.7 | 6.85 | 6.52 | 6.6 | -0.75% | 208,178 | 139,280,591 |
| 2024-10-09 | 7.18 | 7.18 | 6.6 | 6.65 | -7.25% | 329,463 | 226,366,066 |
| 2024-10-08 | 7.38 | 7.38 | 6.79 | 7.17 | +6.86% | 394,602 | 281,897,710 |
| 2024-09-30 | 6.38 | 6.77 | 6.3 | 6.71 | +9.11% | 357,288 | 235,143,634 |
| 2024-09-27 | 5.98 | 6.23 | 5.96 | 6.15 | +4.24% | 165,965 | 101,628,162 |
| 2024-09-26 | 5.73 | 5.91 | 5.68 | 5.9 | +2.97% | 125,958 | 72,925,176 |
| 2024-09-25 | 5.77 | 5.91 | 5.7 | 5.73 | -0.35% | 128,720 | 74,859,617 |
| 2024-09-24 | 5.52 | 5.75 | 5.52 | 5.75 | +4.36% | 127,430 | 72,187,088 |
| 2024-09-23 | 5.56 | 5.63 | 5.49 | 5.51 | -1.08% | 57,488 | 31,809,260 |
| 2024-09-20 | 5.57 | 5.6 | 5.52 | 5.57 | 0% | 71,539 | 39,795,207 |
| 2024-09-19 | 5.41 | 5.61 | 5.36 | 5.57 | +2.58% | 74,008 | 40,799,722 |
| 2024-09-18 | 5.51 | 5.56 | 5.35 | 5.43 | -1.81% | 59,534 | 32,308,330 |
| 2024-09-13 | 5.58 | 5.63 | 5.52 | 5.53 | -0.9% | 52,965 | 29,428,794 |
| 2024-09-12 | 5.63 | 5.69 | 5.58 | 5.58 | -1.06% | 54,909 | 30,884,488 |
| 2024-09-11 | 5.57 | 5.69 | 5.56 | 5.64 | +0.89% | 74,020 | 41,638,776 |
| 2024-09-10 | 5.57 | 5.62 | 5.46 | 5.59 | +0.9% | 65,283 | 36,161,320 |
| 2024-09-09 | 5.51 | 5.67 | 5.5 | 5.54 | +0.18% | 81,698 | 45,530,661 |
| 2024-09-06 | 5.63 | 5.69 | 5.52 | 5.53 | -2.3% | 81,225 | 45,257,002 |
| 2024-09-05 | 5.69 | 5.74 | 5.62 | 5.66 | -0.18% | 58,054 | 32,914,987 |
| 2024-09-04 | 5.62 | 5.72 | 5.62 | 5.67 | +0.18% | 67,385 | 38,265,048 |
| 2024-09-03 | 5.66 | 5.75 | 5.62 | 5.66 | -0.7% | 108,307 | 61,480,344 |
| 2024-09-02 | 5.62 | 5.84 | 5.62 | 5.7 | +2.33% | 212,486 | 122,136,997 |
| 2024-08-30 | 5.54 | 5.63 | 5.5 | 5.57 | +0.91% | 96,944 | 54,122,828 |
| 2024-08-29 | 5.35 | 5.53 | 5.33 | 5.52 | +2.79% | 82,466 | 45,089,960 |
| 2024-08-28 | 5.34 | 5.43 | 5.3 | 5.37 | +0.19% | 58,341 | 31,327,083 |
| 2024-08-27 | 5.44 | 5.45 | 5.33 | 5.36 | -1.83% | 72,976 | 39,182,329 |
| 2024-08-26 | 5.31 | 5.5 | 5.29 | 5.46 | +2.44% | 98,532 | 53,722,645 |
| 2024-08-23 | 5.35 | 5.38 | 5.28 | 5.33 | -0.56% | 63,218 | 33,596,060 |
| 2024-08-22 | 5.46 | 5.47 | 5.35 | 5.36 | -1.11% | 62,199 | 33,593,390 |
| 2024-08-21 | 5.34 | 5.45 | 5.32 | 5.42 | +1.31% | 73,988 | 40,072,847 |
| 2024-08-20 | 5.44 | 5.49 | 5.31 | 5.35 | -2.01% | 69,410 | 37,374,912 |
| 2024-08-19 | 5.4 | 5.52 | 5.38 | 5.46 | +0.74% | 68,732 | 37,555,690 |
| 2024-08-16 | 5.52 | 5.54 | 5.42 | 5.42 | -1.63% | 50,682 | 27,682,157 |
| 2024-08-15 | 5.39 | 5.54 | 5.38 | 5.51 | +1.85% | 77,536 | 42,517,362 |
| 2024-08-14 | 5.49 | 5.51 | 5.4 | 5.41 | -1.28% | 50,263 | 27,289,833 |
| 2024-08-13 | 5.44 | 5.48 | 5.38 | 5.48 | +1.29% | 50,310 | 27,365,395 |
| 2024-08-12 | 5.45 | 5.47 | 5.37 | 5.41 | -0.73% | 57,596 | 31,181,193 |
| 2024-08-09 | 5.52 | 5.58 | 5.44 | 5.45 | -1.09% | 52,803 | 29,018,590 |
| 2024-08-08 | 5.48 | 5.54 | 5.44 | 5.51 | +0.18% | 59,856 | 32,857,695 |
| 2024-08-07 | 5.48 | 5.54 | 5.45 | 5.5 | 0% | 58,331 | 32,082,422 |
| 2024-08-06 | 5.46 | 5.54 | 5.43 | 5.5 | +1.29% | 69,736 | 38,270,436 |
| 2024-08-05 | 5.54 | 5.63 | 5.42 | 5.43 | -2.51% | 91,088 | 50,293,924 |
| 2024-08-02 | 5.6 | 5.67 | 5.54 | 5.57 | -0.54% | 82,648 | 46,378,389 |
| 2024-08-01 | 5.68 | 5.72 | 5.55 | 5.6 | -1.23% | 135,072 | 75,695,993 |
| 2024-07-31 | 5.46 | 5.69 | 5.46 | 5.67 | +3.47% | 98,352 | 55,080,161 |
| 2024-07-30 | 5.45 | 5.53 | 5.36 | 5.48 | +0.92% | 64,284 | 35,083,386 |
| 2024-07-29 | 5.5 | 5.5 | 5.4 | 5.43 | -0.91% | 50,460 | 27,429,246 |
| 2024-07-26 | 5.39 | 5.55 | 5.39 | 5.48 | +1.67% | 56,301 | 30,925,819 |
| 2024-07-25 | 5.35 | 5.44 | 5.32 | 5.39 | +0.56% | 67,385 | 36,256,862 |
| 2024-07-24 | 5.4 | 5.46 | 5.33 | 5.36 | -0.92% | 75,919 | 40,935,386 |
| 2024-07-23 | 5.57 | 5.59 | 5.4 | 5.41 | -2.7% | 68,612 | 37,739,067 |
| 2024-07-22 | 5.55 | 5.61 | 5.51 | 5.56 | +0.18% | 56,454 | 31,364,301 |
| 2024-07-19 | 5.56 | 5.63 | 5.48 | 5.55 | -0.54% | 74,773 | 41,486,704 |
| 2024-07-18 | 5.59 | 5.65 | 5.52 | 5.58 | -0.71% | 90,543 | 50,388,115 |
| 2024-07-17 | 5.61 | 5.71 | 5.57 | 5.62 | -0.18% | 100,659 | 56,706,829 |
| 2024-07-16 | 5.5 | 5.65 | 5.5 | 5.63 | +2.55% | 109,062 | 61,009,961 |
| 2024-07-15 | 5.48 | 5.53 | 5.44 | 5.49 | +0.18% | 86,828 | 47,618,436 |
| 2024-07-12 | 5.44 | 5.5 | 5.4 | 5.48 | 0% | 97,306 | 53,138,407 |
| 2024-07-11 | 5.3 | 5.52 | 5.26 | 5.48 | +4.58% | 156,186 | 85,064,368 |
| 2024-07-10 | 5.25 | 5.48 | 5.22 | 5.24 | +2.14% | 167,544 | 89,381,274 |
| 2024-07-09 | 5.06 | 5.17 | 4.93 | 5.13 | +1.18% | 89,765 | 45,469,938 |
| 2024-07-08 | 5.2 | 5.2 | 5.05 | 5.07 | -2.12% | 84,826 | 43,234,033 |
| 2024-07-05 | 5.1 | 5.21 | 5.03 | 5.18 | +1.17% | 63,897 | 32,834,729 |
| 2024-07-04 | 5.22 | 5.29 | 5.08 | 5.12 | -2.85% | 83,720 | 43,317,237 |
| 2024-07-03 | 5.2 | 5.32 | 5.2 | 5.27 | +1.15% | 91,042 | 47,965,027 |
| 2024-07-02 | 5.33 | 5.36 | 5.18 | 5.21 | -3.34% | 141,894 | 74,802,787 |
| 2024-07-01 | 5.4 | 5.59 | 5.26 | 5.39 | +3.26% | 217,719 | 116,722,775 |
| 2024-06-28 | 5.15 | 5.31 | 5.14 | 5.22 | +0.97% | 79,177 | 41,577,905 |
| 2024-06-27 | 5.27 | 5.31 | 5.15 | 5.17 | -2.08% | 71,171 | 37,148,137 |
| 2024-06-26 | 5.12 | 5.29 | 4.99 | 5.28 | +4.35% | 86,501 | 44,577,598 |
| 2024-06-25 | 5.04 | 5.12 | 5.01 | 5.06 | +0.4% | 87,504 | 44,239,912 |
| 2024-06-24 | 5.26 | 5.26 | 5.01 | 5.04 | -4.18% | 116,686 | 59,488,716 |
| 2024-06-21 | 5.33 | 5.37 | 5.26 | 5.26 | -1.31% | 54,745 | 29,024,588 |
| 2024-06-20 | 5.47 | 5.5 | 5.31 | 5.33 | -2.56% | 81,608 | 44,073,154 |
| 2024-06-19 | 5.55 | 5.57 | 5.45 | 5.47 | -0.73% | 53,736 | 29,510,333 |
| 2024-06-18 | 5.4 | 5.58 | 5.4 | 5.51 | +1.85% | 78,769 | 43,439,959 |
| 2024-06-17 | 5.46 | 5.49 | 5.37 | 5.41 | -0.18% | 63,171 | 34,328,400 |
| 2024-06-14 | 5.42 | 5.46 | 5.32 | 5.42 | -0.18% | 77,773 | 41,850,756 |
| 2024-06-13 | 5.5 | 5.52 | 5.38 | 5.43 | -1.45% | 60,066 | 32,664,920 |
| 2024-06-12 | 5.48 | 5.53 | 5.45 | 5.51 | +0.92% | 55,134 | 30,358,214 |
| 2024-06-11 | 5.46 | 5.49 | 5.3 | 5.46 | 0% | 73,087 | 39,512,639 |
| 2024-06-07 | 5.4 | 5.48 | 5.35 | 5.46 | +2.25% | 83,905 | 45,539,370 |
| 2024-06-06 | 5.56 | 5.63 | 5.28 | 5.34 | -3.78% | 129,152 | 69,790,567 |
| 2024-06-05 | 5.65 | 5.68 | 5.53 | 5.55 | -1.77% | 87,157 | 48,835,938 |
| 2024-06-04 | 5.67 | 5.72 | 5.58 | 5.65 | -0.7% | 80,312 | 45,223,221 |
| 2024-06-03 | 5.87 | 5.89 | 5.64 | 5.69 | -2.74% | 99,892 | 57,045,644 |
| 2024-05-31 | 5.86 | 5.92 | 5.84 | 5.85 | -0.34% | 54,090 | 31,782,791 |
| 2024-05-30 | 5.92 | 5.99 | 5.84 | 5.87 | -1.18% | 66,156 | 39,015,922 |
| 2024-05-29 | 5.81 | 5.99 | 5.8 | 5.94 | +2.24% | 93,918 | 55,788,441 |
| 2024-05-28 | 5.83 | 5.94 | 5.81 | 5.81 | -0.68% | 74,907 | 44,021,951 |
| 2024-05-27 | 5.85 | 5.9 | 5.7 | 5.85 | +0.17% | 95,947 | 55,319,048 |
| 2024-05-24 | 5.89 | 5.93 | 5.83 | 5.84 | -0.85% | 51,385 | 30,168,549 |
| 2024-05-23 | 6.05 | 6.05 | 5.87 | 5.89 | -2.81% | 90,671 | 53,697,244 |
| 2024-05-22 | 6.02 | 6.09 | 6 | 6.06 | +1% | 75,194 | 45,547,631 |
| 2024-05-21 | 6.17 | 6.21 | 5.95 | 6 | -2.76% | 126,004 | 76,077,987 |
| 2024-05-20 | 6.09 | 6.24 | 6.08 | 6.17 | +1.48% | 96,727 | 59,871,180 |
| 2024-05-17 | 6.01 | 6.09 | 5.97 | 6.08 | +1.33% | 83,762 | 50,392,301 |
| 2024-05-16 | 6.08 | 6.12 | 5.98 | 6 | -0.83% | 73,948 | 44,733,673 |
| 2024-05-15 | 6.07 | 6.13 | 6.02 | 6.05 | -0.49% | 68,025 | 41,353,821 |
| 2024-05-14 | 6.1 | 6.18 | 6.06 | 6.08 | -0.16% | 89,897 | 54,833,602 |
| 2024-05-13 | 6.26 | 6.26 | 6.05 | 6.09 | -3.18% | 135,733 | 83,204,696 |
| 2024-05-10 | 6.4 | 6.44 | 6.25 | 6.29 | -1.26% | 90,189 | 56,767,706 |
| 2024-05-09 | 6.2 | 6.43 | 6.18 | 6.37 | +3.07% | 113,459 | 72,266,697 |
| 2024-05-08 | 6.32 | 6.34 | 6.17 | 6.18 | -1.75% | 96,830 | 60,345,499 |
| 2024-05-07 | 6.24 | 6.31 | 6.18 | 6.29 | +1.62% | 96,531 | 60,516,877 |
| 2024-05-06 | 6.11 | 6.24 | 6.1 | 6.19 | +2.82% | 119,960 | 74,273,029 |
| 2024-04-30 | 6.14 | 6.17 | 5.97 | 6.02 | -1.79% | 125,293 | 75,674,752 |
| 2024-04-29 | 5.86 | 6.15 | 5.84 | 6.13 | +4.61% | 131,224 | 79,358,525 |
| 2024-04-26 | 5.71 | 5.87 | 5.66 | 5.86 | +2.99% | 118,862 | 68,809,771 |
| 2024-04-25 | 5.57 | 5.78 | 5.51 | 5.69 | +1.97% | 114,790 | 65,241,018 |
| 2024-04-24 | 5.52 | 5.59 | 5.44 | 5.58 | +1.27% | 122,273 | 67,630,483 |
| 2024-04-23 | 5.62 | 5.69 | 5.49 | 5.51 | -2.13% | 127,647 | 70,869,327 |
| 2024-04-22 | 5.68 | 5.78 | 5.58 | 5.63 | -1.05% | 129,624 | 73,736,215 |
| 2024-04-19 | 5.86 | 5.91 | 5.66 | 5.69 | -2.9% | 169,083 | 97,263,726 |
| 2024-04-18 | 6.01 | 6.03 | 5.84 | 5.86 | -2.33% | 129,467 | 76,703,142 |
| 2024-04-17 | 5.83 | 6.16 | 5.83 | 6 | +4.53% | 189,837 | 113,539,864 |
| 2024-04-16 | 6.23 | 6.26 | 5.74 | 5.74 | -7.87% | 195,977 | 116,082,677 |
| 2024-04-15 | 6.43 | 6.47 | 6.11 | 6.23 | -2.96% | 193,195 | 120,978,039 |
| 2024-04-12 | 6.5 | 6.55 | 6.4 | 6.42 | -1.23% | 98,261 | 63,597,818 |
| 2024-04-11 | 6.58 | 6.66 | 6.45 | 6.5 | -1.52% | 140,964 | 92,291,983 |
| 2024-04-10 | 6.71 | 6.74 | 6.57 | 6.6 | -2.8% | 135,861 | 90,206,838 |
| 2024-04-09 | 6.54 | 6.84 | 6.52 | 6.79 | +3.51% | 225,758 | 151,877,354 |
| 2024-04-08 | 6.68 | 6.78 | 6.55 | 6.56 | -1.94% | 183,526 | 122,850,483 |
| 2024-04-03 | 6.57 | 6.78 | 6.55 | 6.69 | +2.14% | 257,926 | 172,166,880 |
| 2024-04-02 | 6.49 | 6.6 | 6.48 | 6.55 | +0.61% | 93,966 | 61,474,811 |
| 2024-04-01 | 6.33 | 6.55 | 6.33 | 6.51 | +2.2% | 107,977 | 69,974,299 |
| 2024-03-29 | 6.24 | 6.41 | 6.23 | 6.37 | +2.91% | 122,421 | 77,788,894 |
| 2024-03-28 | 6.03 | 6.25 | 6.02 | 6.19 | +2.82% | 86,809 | 53,576,933 |
| 2024-03-27 | 6.28 | 6.29 | 6.02 | 6.02 | -4.14% | 96,322 | 59,112,732 |
| 2024-03-26 | 6.32 | 6.37 | 6.16 | 6.28 | -0.63% | 96,484 | 60,515,358 |
| 2024-03-25 | 6.42 | 6.53 | 6.31 | 6.32 | -2.62% | 118,646 | 76,317,885 |
| 2024-03-22 | 6.61 | 6.63 | 6.43 | 6.49 | -1.67% | 126,370 | 82,192,640 |
| 2024-03-21 | 6.63 | 6.66 | 6.51 | 6.6 | -0.15% | 121,534 | 79,927,783 |
| 2024-03-20 | 6.59 | 6.64 | 6.53 | 6.61 | 0% | 118,371 | 77,904,621 |
| 2024-03-19 | 6.65 | 6.76 | 6.59 | 6.61 | -0.3% | 154,570 | 103,176,010 |
| 2024-03-18 | 6.66 | 6.66 | 6.55 | 6.63 | +0.45% | 177,462 | 117,231,401 |
| 2024-03-15 | 6.48 | 6.62 | 6.4 | 6.6 | +0.92% | 181,006 | 117,865,894 |
| 2024-03-14 | 6.41 | 6.62 | 6.41 | 6.54 | +1.08% | 266,432 | 174,690,142 |
| 2024-03-13 | 6.58 | 6.62 | 6.45 | 6.47 | -1.52% | 223,609 | 145,385,234 |
| 2024-03-12 | 6.61 | 6.69 | 6.42 | 6.57 | -1.94% | 452,876 | 296,698,754 |
| 2024-03-11 | 6.6 | 6.84 | 6.58 | 6.7 | +7.72% | 530,989 | 356,408,118 |
| 2024-03-08 | 6.15 | 6.36 | 6.1 | 6.22 | +1.14% | 151,414 | 93,928,915 |
| 2024-03-07 | 6.15 | 6.4 | 6.15 | 6.15 | +0.33% | 200,163 | 125,290,325 |
| 2024-03-06 | 6.01 | 6.2 | 6.01 | 6.13 | +0.99% | 102,939 | 62,898,458 |
| 2024-03-05 | 6.09 | 6.23 | 6.05 | 6.07 | -0.82% | 112,223 | 68,608,750 |
| 2024-03-04 | 6.2 | 6.24 | 6.02 | 6.12 | -0.97% | 101,571 | 62,002,857 |
| 2024-03-01 | 6.12 | 6.22 | 6.1 | 6.18 | +0.98% | 98,578 | 60,749,476 |
| 2024-02-29 | 5.95 | 6.13 | 5.93 | 6.12 | +2.17% | 118,271 | 71,696,734 |
| 2024-02-28 | 6.26 | 6.5 | 5.97 | 5.99 | -4.01% | 198,467 | 123,650,798 |
| 2024-02-27 | 6.1 | 6.25 | 6.07 | 6.24 | +2.13% | 80,216 | 49,476,692 |
| 2024-02-26 | 6.02 | 6.22 | 6.02 | 6.11 | +1.83% | 116,965 | 71,583,753 |
| 2024-02-23 | 5.89 | 6 | 5.84 | 6 | +2.04% | 109,471 | 64,808,000 |
| 2024-02-22 | 5.85 | 5.93 | 5.78 | 5.88 | +0.68% | 86,883 | 50,823,853 |
| 2024-02-21 | 5.69 | 6.02 | 5.62 | 5.84 | +2.1% | 145,478 | 85,442,521 |
| 2024-02-20 | 5.75 | 5.79 | 5.63 | 5.72 | -1.38% | 115,342 | 65,618,308 |
| 2024-02-19 | 5.83 | 5.95 | 5.67 | 5.8 | +0.35% | 191,243 | 110,979,778 |
| 2024-02-08 | 5.75 | 5.92 | 5.59 | 5.78 | +4.52% | 289,351 | 166,314,659 |
| 2024-02-07 | 5.07 | 5.53 | 5.03 | 5.53 | +9.94% | 175,871 | 95,039,536 |
| 2024-02-06 | 4.75 | 5.11 | 4.55 | 5.03 | +5.89% | 225,230 | 109,530,610 |
| 2024-02-05 | 5.2 | 5.2 | 4.69 | 4.75 | -8.83% | 234,867 | 113,898,010 |
| 2024-02-02 | 5.58 | 5.7 | 5.03 | 5.21 | -6.8% | 185,268 | 98,603,616 |
| 2024-02-01 | 5.54 | 5.68 | 5.47 | 5.59 | +0.18% | 117,008 | 65,303,973 |
| 2024-01-31 | 5.99 | 6.07 | 5.55 | 5.58 | -7% | 192,625 | 110,625,418 |
| 2024-01-30 | 6.22 | 6.25 | 5.99 | 6 | -4.46% | 92,389 | 56,681,931 |
| 2024-01-29 | 6.48 | 6.49 | 6.26 | 6.28 | -2.79% | 63,708 | 40,508,550 |
| 2024-01-26 | 6.55 | 6.6 | 6.45 | 6.46 | -1.67% | 89,115 | 58,041,947 |
| 2024-01-25 | 6.47 | 6.58 | 6.42 | 6.57 | +1.86% | 100,763 | 65,674,841 |
| 2024-01-24 | 6.5 | 6.57 | 6.21 | 6.45 | -0.62% | 75,753 | 48,372,205 |
| 2024-01-23 | 6.4 | 6.52 | 6.26 | 6.49 | +1.25% | 113,385 | 72,496,929 |
| 2024-01-22 | 6.82 | 6.87 | 6.28 | 6.41 | -5.74% | 91,684 | 60,510,279 |
| 2024-01-19 | 6.85 | 6.99 | 6.77 | 6.8 | -0.73% | 45,425 | 31,145,702 |
| 2024-01-18 | 6.91 | 6.94 | 6.66 | 6.85 | -1.15% | 85,588 | 58,105,681 |
| 2024-01-17 | 7.25 | 7.26 | 6.93 | 6.93 | -4.15% | 81,903 | 57,628,258 |
| 2024-01-16 | 7.25 | 7.32 | 7.15 | 7.23 | 0% | 53,892 | 38,808,395 |
| 2024-01-15 | 7.27 | 7.33 | 7.18 | 7.23 | -0.82% | 40,268 | 29,213,669 |
| 2024-01-12 | 7.36 | 7.41 | 7.27 | 7.29 | -1.22% | 34,879 | 25,586,976 |
| 2024-01-11 | 7.26 | 7.48 | 7.21 | 7.38 | +1.65% | 52,071 | 38,245,781 |
| 2024-01-10 | 7.23 | 7.33 | 7.08 | 7.26 | +0.41% | 58,436 | 42,280,567 |
| 2024-01-09 | 7.13 | 7.28 | 7.1 | 7.23 | +1.97% | 70,632 | 50,913,384 |
| 2024-01-08 | 7.29 | 7.33 | 7.06 | 7.09 | -2.61% | 117,516 | 84,385,100 |
| 2024-01-05 | 7.45 | 7.57 | 7.26 | 7.28 | -2.28% | 73,761 | 54,618,716 |
| 2024-01-04 | 7.59 | 7.62 | 7.41 | 7.45 | -1.84% | 64,319 | 48,122,507 |
| 2024-01-03 | 7.73 | 7.78 | 7.53 | 7.59 | -2.06% | 81,619 | 62,252,917 |
| 2024-01-02 | 7.77 | 7.84 | 7.72 | 7.75 | -0.26% | 67,611 | 52,593,570 |
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：