股票概览
8.42
+4.86%
+0.39
8
开盘价
8.58
最高价
7.95
最低价
1,082,494
成交量
数据更新至: 2025-03-25
技术指标
8.19
MA5 (5日均线)
7.85
MA10 (10日均线)
7.75
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 | 8.58 | 7.95 | 8.42 | +4.86% | 1,082,494 | 908,162,896 |
| 2025-03-24 | 8.19 | 8.34 | 7.85 | 8.03 | -2.07% | 801,889 | 646,224,236 |
| 2025-03-21 | 8.55 | 8.61 | 8.15 | 8.2 | -4.09% | 1,442,717 | 1,208,460,821 |
| 2025-03-20 | 7.75 | 8.55 | 7.64 | 8.55 | +10.04% | 1,430,787 | 1,186,662,854 |
| 2025-03-19 | 7.55 | 8.24 | 7.47 | 7.77 | +2.78% | 1,089,648 | 862,165,787 |
| 2025-03-18 | 7.51 | 7.66 | 7.46 | 7.56 | +0.67% | 260,927 | 196,813,018 |
| 2025-03-17 | 7.56 | 7.6 | 7.49 | 7.51 | -0.13% | 165,720 | 124,976,514 |
| 2025-03-14 | 7.4 | 7.52 | 7.36 | 7.52 | +1.62% | 211,381 | 157,784,573 |
| 2025-03-13 | 7.55 | 7.57 | 7.33 | 7.4 | -2.37% | 265,920 | 197,401,718 |
| 2025-03-12 | 7.51 | 7.68 | 7.5 | 7.58 | +1.07% | 282,106 | 214,192,259 |
| 2025-03-11 | 7.47 | 7.52 | 7.43 | 7.5 | -0.53% | 161,718 | 120,784,699 |
| 2025-03-10 | 7.52 | 7.62 | 7.47 | 7.54 | +0.27% | 191,217 | 143,828,640 |
| 2025-03-07 | 7.7 | 7.71 | 7.47 | 7.52 | -2.84% | 291,791 | 221,092,844 |
| 2025-03-06 | 7.64 | 7.77 | 7.63 | 7.74 | +1.18% | 242,929 | 187,677,151 |
| 2025-03-05 | 7.74 | 7.78 | 7.58 | 7.65 | -0.91% | 201,353 | 154,284,215 |
| 2025-03-04 | 7.5 | 7.74 | 7.47 | 7.72 | +2.66% | 260,741 | 199,674,508 |
| 2025-03-03 | 7.56 | 7.68 | 7.51 | 7.52 | -0.4% | 217,851 | 165,617,921 |
| 2025-02-28 | 7.73 | 7.76 | 7.53 | 7.55 | -2.96% | 235,779 | 179,882,542 |
| 2025-02-27 | 7.9 | 7.99 | 7.67 | 7.78 | -1.52% | 290,934 | 227,298,079 |
| 2025-02-26 | 7.91 | 7.95 | 7.8 | 7.9 | 0% | 245,766 | 193,121,419 |
| 2025-02-25 | 7.9 | 8.03 | 7.85 | 7.9 | -0.88% | 207,882 | 165,381,228 |
| 2025-02-24 | 7.98 | 8.01 | 7.87 | 7.97 | -0.5% | 253,393 | 201,110,975 |
| 2025-02-21 | 7.88 | 8.05 | 7.85 | 8.01 | +1.26% | 284,279 | 226,582,661 |
| 2025-02-20 | 8.04 | 8.09 | 7.87 | 7.91 | -0.38% | 206,800 | 163,837,125 |
| 2025-02-19 | 7.83 | 7.94 | 7.81 | 7.94 | +0.89% | 189,441 | 149,672,235 |
| 2025-02-18 | 8.06 | 8.16 | 7.83 | 7.87 | -2.24% | 286,038 | 228,638,298 |
| 2025-02-17 | 7.96 | 8.07 | 7.92 | 8.05 | +0.88% | 266,596 | 213,692,292 |
| 2025-02-14 | 8.09 | 8.15 | 7.96 | 7.98 | -2.09% | 346,622 | 277,971,817 |
| 2025-02-13 | 8.14 | 8.42 | 8.07 | 8.15 | -0.12% | 516,167 | 423,545,425 |
| 2025-02-12 | 7.91 | 8.34 | 7.9 | 8.16 | +2.51% | 559,581 | 456,024,603 |
| 2025-02-11 | 7.99 | 8.04 | 7.86 | 7.96 | -0.62% | 353,743 | 280,600,520 |
| 2025-02-10 | 8.06 | 8.15 | 7.85 | 8.01 | +2.82% | 492,073 | 393,308,427 |
| 2025-02-07 | 7.64 | 7.88 | 7.64 | 7.79 | +1.43% | 342,191 | 266,520,865 |
| 2025-02-06 | 7.46 | 7.68 | 7.4 | 7.68 | +2.4% | 273,549 | 208,105,440 |
| 2025-02-05 | 7.5 | 7.55 | 7.43 | 7.5 | +0.94% | 156,669 | 117,535,373 |
| 2025-01-27 | 7.65 | 7.7 | 7.43 | 7.43 | -2.24% | 176,951 | 133,284,275 |
| 2025-01-24 | 7.54 | 7.64 | 7.51 | 7.6 | +0.8% | 183,790 | 139,603,942 |
| 2025-01-23 | 7.66 | 7.81 | 7.54 | 7.54 | -0.79% | 322,661 | 248,037,255 |
| 2025-01-22 | 7.62 | 7.71 | 7.55 | 7.6 | -0.52% | 175,917 | 134,034,653 |
| 2025-01-21 | 7.78 | 7.78 | 7.52 | 7.64 | -0.52% | 213,855 | 162,914,947 |
| 2025-01-20 | 7.77 | 7.85 | 7.62 | 7.68 | +1.32% | 350,167 | 271,622,507 |
| 2025-01-17 | 7.57 | 7.64 | 7.47 | 7.58 | -0.26% | 213,769 | 161,553,392 |
| 2025-01-16 | 7.53 | 7.88 | 7.49 | 7.6 | +0.8% | 374,607 | 286,418,951 |
| 2025-01-15 | 7.48 | 7.74 | 7.36 | 7.54 | +0.4% | 419,527 | 315,953,792 |
| 2025-01-14 | 7.28 | 7.52 | 7.22 | 7.51 | +3.87% | 286,853 | 212,373,535 |
| 2025-01-13 | 7.17 | 7.27 | 7 | 7.23 | +0.14% | 186,481 | 133,672,164 |
| 2025-01-10 | 7.46 | 7.52 | 7.22 | 7.22 | -3.35% | 176,883 | 130,521,817 |
| 2025-01-09 | 7.41 | 7.55 | 7.4 | 7.47 | 0% | 174,896 | 131,194,083 |
| 2025-01-08 | 7.5 | 7.51 | 7.24 | 7.47 | -0.4% | 222,009 | 164,130,647 |
| 2025-01-07 | 7.35 | 7.52 | 7.3 | 7.5 | +2.04% | 202,925 | 150,745,867 |
| 2025-01-06 | 7.26 | 7.39 | 7.13 | 7.35 | +0.96% | 278,294 | 203,254,678 |
| 2025-01-03 | 7.74 | 7.75 | 7.25 | 7.28 | -4.96% | 320,902 | 238,813,736 |
| 2025-01-02 | 7.83 | 7.92 | 7.59 | 7.66 | -2.42% | 275,146 | 213,563,493 |
| 2024-12-31 | 8.12 | 8.19 | 7.85 | 7.85 | -3.33% | 243,316 | 193,787,729 |
| 2024-12-30 | 8.24 | 8.26 | 8.08 | 8.12 | -1.58% | 214,493 | 174,562,188 |
| 2024-12-27 | 8.13 | 8.33 | 8.11 | 8.25 | +1.48% | 305,557 | 252,753,671 |
| 2024-12-26 | 8.19 | 8.25 | 8.11 | 8.13 | 0% | 202,472 | 165,340,387 |
| 2024-12-25 | 8.39 | 8.4 | 8.03 | 8.13 | -3.21% | 337,782 | 274,781,175 |
| 2024-12-24 | 8.48 | 8.48 | 8.3 | 8.4 | +0.48% | 214,894 | 180,050,152 |
| 2024-12-23 | 8.64 | 8.73 | 8.36 | 8.36 | -4.13% | 349,387 | 296,742,497 |
| 2024-12-20 | 8.79 | 8.84 | 8.72 | 8.72 | -1.13% | 285,403 | 250,560,276 |
| 2024-12-19 | 8.86 | 9 | 8.75 | 8.82 | -2.22% | 329,914 | 292,047,304 |
| 2024-12-18 | 8.96 | 9.33 | 8.93 | 9.02 | +2.85% | 601,305 | 548,229,581 |
| 2024-12-17 | 8.96 | 9.03 | 8.73 | 8.77 | -2.56% | 294,915 | 261,329,107 |
| 2024-12-16 | 9.01 | 9.08 | 8.95 | 9 | -0.44% | 259,724 | 233,836,010 |
| 2024-12-13 | 9.35 | 9.35 | 9.03 | 9.04 | -3.42% | 438,000 | 400,789,074 |
| 2024-12-12 | 9.28 | 9.36 | 9.19 | 9.36 | +1.19% | 400,274 | 371,629,542 |
| 2024-12-11 | 9.21 | 9.33 | 9.17 | 9.25 | 0% | 280,656 | 259,708,122 |
| 2024-12-10 | 9.38 | 9.4 | 9.23 | 9.25 | +0.65% | 487,001 | 454,288,368 |
| 2024-12-09 | 9.35 | 9.36 | 9.09 | 9.19 | -1.82% | 373,726 | 344,097,887 |
| 2024-12-06 | 9.48 | 9.55 | 9.18 | 9.36 | +0.43% | 542,576 | 506,571,635 |
| 2024-12-05 | 9.24 | 9.38 | 9.15 | 9.32 | +1.19% | 391,712 | 363,286,135 |
| 2024-12-04 | 9.25 | 9.39 | 9.17 | 9.21 | -1.29% | 365,528 | 338,947,151 |
| 2024-12-03 | 9.33 | 9.55 | 9.2 | 9.33 | +0.11% | 425,429 | 396,931,305 |
| 2024-12-02 | 9.1 | 9.34 | 9.1 | 9.32 | +1.75% | 457,791 | 424,312,181 |
| 2024-11-29 | 9.11 | 9.28 | 8.96 | 9.16 | +0.22% | 469,322 | 428,305,917 |
| 2024-11-28 | 9.15 | 9.43 | 9.09 | 9.14 | -0.11% | 499,189 | 460,273,218 |
| 2024-11-27 | 9.05 | 9.16 | 8.81 | 9.15 | -1.82% | 566,201 | 508,288,677 |
| 2024-11-26 | 8.93 | 9.79 | 8.83 | 9.32 | +4.37% | 875,138 | 811,422,732 |
| 2024-11-25 | 9.14 | 9.21 | 8.76 | 8.93 | -2.3% | 465,714 | 415,057,423 |
| 2024-11-22 | 9.72 | 9.72 | 9.12 | 9.14 | -5.97% | 727,592 | 683,116,804 |
| 2024-11-21 | 9.28 | 9.88 | 9.21 | 9.72 | +4.74% | 980,597 | 938,671,672 |
| 2024-11-20 | 9.25 | 9.3 | 9.15 | 9.28 | +0.54% | 510,455 | 471,926,578 |
| 2024-11-19 | 9 | 9.24 | 8.97 | 9.23 | +2.56% | 492,347 | 448,522,646 |
| 2024-11-18 | 9.2 | 9.32 | 8.93 | 9 | -2.17% | 539,394 | 492,921,561 |
| 2024-11-15 | 9.78 | 9.85 | 9.18 | 9.2 | -7.26% | 915,422 | 867,557,122 |
| 2024-11-14 | 10.48 | 10.48 | 9.88 | 9.92 | -5.25% | 747,814 | 758,647,132 |
| 2024-11-13 | 10.2 | 10.5 | 10.15 | 10.47 | +1.36% | 588,506 | 611,569,652 |
| 2024-11-12 | 10.39 | 10.6 | 10.23 | 10.33 | -0.39% | 748,476 | 779,875,355 |
| 2024-11-11 | 10.4 | 10.44 | 10.25 | 10.37 | -0.67% | 650,661 | 673,354,967 |
| 2024-11-08 | 10.54 | 10.7 | 10.37 | 10.44 | -0.85% | 820,478 | 863,093,602 |
| 2024-11-07 | 10.25 | 10.55 | 10.12 | 10.53 | +1.35% | 855,716 | 890,134,051 |
| 2024-11-06 | 10.9 | 11.16 | 10.18 | 10.39 | -5.03% | 1,354,265 | 1,452,220,913 |
| 2024-11-05 | 10.7 | 11.1 | 10.67 | 10.94 | +1.86% | 995,430 | 1,088,235,373 |
| 2024-11-04 | 10.67 | 11.22 | 10.67 | 10.74 | -5.29% | 1,087,821 | 1,181,911,311 |
| 2024-11-01 | 12.32 | 12.45 | 11.34 | 11.34 | -10% | 1,864,268 | 2,180,162,257 |
| 2024-10-31 | 11.9 | 13.09 | 11.72 | 12.6 | +5.88% | 2,781,790 | 3,453,781,012 |
| 2024-10-30 | 11.21 | 11.93 | 10.91 | 11.9 | +2.67% | 1,934,147 | 2,205,580,364 |
| 2024-10-29 | 11.88 | 12.1 | 11.57 | 11.59 | -3.9% | 2,001,957 | 2,355,102,105 |
| 2024-10-28 | 11.36 | 12.25 | 11.04 | 12.06 | +6.16% | 2,464,874 | 2,873,730,506 |
| 2024-10-25 | 11.6 | 12.07 | 11.26 | 11.36 | -5.8% | 2,593,968 | 2,988,539,189 |
| 2024-10-24 | 12.42 | 12.99 | 11.58 | 12.06 | -1.87% | 2,988,903 | 3,695,631,647 |
| 2024-10-23 | 10.98 | 12.29 | 10.9 | 12.29 | +10.03% | 2,446,389 | 2,925,786,033 |
| 2024-10-22 | 11 | 11.69 | 10.3 | 11.17 | -0.27% | 2,422,415 | 2,653,792,472 |
| 2024-10-21 | 10.69 | 11.64 | 10.5 | 11.2 | +4.77% | 2,643,473 | 2,896,279,005 |
| 2024-10-18 | 10 | 11 | 9.61 | 10.69 | +5.84% | 2,695,630 | 2,818,878,550 |
| 2024-10-17 | 11.13 | 11.25 | 9.83 | 10.1 | -7% | 2,759,429 | 2,861,813,610 |
| 2024-10-16 | 10.19 | 11.25 | 10.12 | 10.86 | +5.23% | 2,878,371 | 3,110,825,966 |
| 2024-10-15 | 9.83 | 10.9 | 9.6 | 10.32 | +4.03% | 3,043,280 | 3,149,161,289 |
| 2024-10-14 | 8.96 | 9.92 | 8.91 | 9.92 | +9.98% | 2,143,516 | 2,080,502,044 |
| 2024-10-11 | 8.7 | 9.39 | 8.48 | 9.02 | +2.15% | 1,451,284 | 1,318,978,706 |
| 2024-10-10 | 9.44 | 9.79 | 8.78 | 8.83 | -8.88% | 1,657,360 | 1,512,196,460 |
| 2024-10-09 | 10.69 | 10.69 | 9.69 | 9.69 | -10.03% | 1,981,417 | 2,019,846,307 |
| 2024-10-08 | 10.63 | 10.77 | 9.83 | 10.77 | +10.01% | 3,439,832 | 3,577,989,266 |
| 2024-09-30 | 9.05 | 9.89 | 9.05 | 9.79 | +7.46% | 3,561,611 | 3,383,268,168 |
| 2024-09-27 | 9.36 | 9.4 | 9.01 | 9.11 | -3.8% | 2,481,285 | 2,287,280,638 |
| 2024-09-26 | 9.6 | 10.19 | 9.16 | 9.47 | -4.44% | 3,653,618 | 3,481,824,250 |
| 2024-09-25 | 10.5 | 10.87 | 9.91 | 9.91 | -9.99% | 3,706,338 | 3,798,612,625 |
| 2024-09-24 | 12.7 | 13.45 | 11.01 | 11.01 | -9.98% | 3,897,600 | 4,519,488,489 |
| 2024-09-23 | 11.68 | 12.23 | 11.49 | 12.23 | +9.98% | 1,578,783 | 1,901,016,773 |
| 2024-09-20 | 11.12 | 11.12 | 11.12 | 11.12 | +9.99% | 400,613 | 445,481,878 |
| 2024-09-19 | 8.37 | 10.11 | 8.37 | 10.11 | +10.01% | 1,871,073 | 1,773,828,781 |
| 2024-09-18 | 8.75 | 9.36 | 7.66 | 9.19 | +7.99% | 3,421,209 | 3,026,188,883 |
| 2024-09-13 | 7.68 | 8.51 | 7.43 | 8.51 | +9.95% | 2,035,492 | 1,660,402,459 |
| 2024-09-12 | 6.99 | 7.74 | 6.96 | 7.74 | +9.94% | 2,694,686 | 2,044,895,813 |
| 2024-09-11 | 6.02 | 7.04 | 5.76 | 7.04 | +10% | 2,537,882 | 1,634,875,874 |
| 2024-09-10 | 7.28 | 7.28 | 5.98 | 6.4 | -3.32% | 2,649,523 | 1,789,134,123 |
| 2024-09-09 | 6.61 | 6.62 | 6.6 | 6.62 | +9.97% | 445,891 | 295,041,779 |
| 2024-09-06 | 6.01 | 6.35 | 5.73 | 6.02 | +4.33% | 2,138,857 | 1,306,982,237 |
| 2024-09-05 | 6.5 | 6.5 | 5.45 | 5.77 | -2.37% | 2,094,714 | 1,250,275,381 |
| 2024-09-04 | 5.91 | 5.91 | 5.6 | 5.91 | +10.06% | 1,148,009 | 670,256,607 |
| 2024-09-03 | 5.37 | 5.37 | 5.34 | 5.37 | +10.04% | 241,779 | 129,833,646 |
| 2024-09-02 | 4.88 | 4.88 | 4.88 | 4.88 | +9.91% | 81,469 | 39,756,721 |
| 2024-08-30 | 4.39 | 4.54 | 4.36 | 4.44 | +0.68% | 139,338 | 62,434,948 |
| 2024-08-29 | 4.29 | 4.46 | 4.24 | 4.41 | +3.04% | 122,339 | 53,672,965 |
| 2024-08-28 | 4.28 | 4.33 | 4.26 | 4.28 | +0.23% | 83,179 | 35,656,550 |
| 2024-08-27 | 4.39 | 4.4 | 4.22 | 4.27 | -3.17% | 145,587 | 62,294,570 |
| 2024-08-26 | 4.4 | 4.44 | 4.33 | 4.41 | +0.23% | 95,969 | 42,178,340 |
| 2024-08-23 | 4.5 | 4.55 | 4.39 | 4.4 | -2.87% | 160,245 | 71,034,266 |
| 2024-08-22 | 4.5 | 4.59 | 4.46 | 4.53 | +1.34% | 143,331 | 64,927,964 |
| 2024-08-21 | 4.5 | 4.52 | 4.45 | 4.47 | -0.67% | 77,887 | 34,880,169 |
| 2024-08-20 | 4.64 | 4.68 | 4.43 | 4.5 | -2.6% | 167,117 | 75,208,610 |
| 2024-08-19 | 4.59 | 4.68 | 4.56 | 4.62 | +0.65% | 95,928 | 44,304,351 |
| 2024-08-16 | 4.73 | 4.75 | 4.59 | 4.59 | -3.37% | 165,309 | 76,625,244 |
| 2024-08-15 | 4.75 | 4.81 | 4.65 | 4.75 | +0.64% | 138,962 | 65,834,542 |
| 2024-08-14 | 4.88 | 4.91 | 4.69 | 4.72 | -3.28% | 206,994 | 98,660,148 |
| 2024-08-13 | 4.86 | 4.95 | 4.83 | 4.88 | 0% | 203,272 | 99,142,040 |
| 2024-08-12 | 5.04 | 5.08 | 4.84 | 4.88 | -2.79% | 194,112 | 95,636,340 |
| 2024-08-09 | 4.95 | 5.15 | 4.95 | 5.02 | +1.41% | 218,703 | 111,098,707 |
| 2024-08-08 | 4.96 | 5.01 | 4.91 | 4.95 | -1.59% | 152,223 | 75,315,733 |
| 2024-08-07 | 4.94 | 5.08 | 4.94 | 5.03 | +0.8% | 206,311 | 103,831,780 |
| 2024-08-06 | 4.95 | 5.01 | 4.87 | 4.99 | +1.42% | 163,912 | 80,937,395 |
| 2024-08-05 | 4.89 | 5.05 | 4.87 | 4.92 | 0% | 250,929 | 124,470,244 |
| 2024-08-02 | 4.93 | 4.98 | 4.9 | 4.92 | -1.01% | 134,624 | 66,424,851 |
| 2024-08-01 | 4.97 | 5.1 | 4.94 | 4.97 | -0.4% | 233,061 | 116,801,416 |
| 2024-07-31 | 4.72 | 5.02 | 4.69 | 4.99 | +5.27% | 293,056 | 143,655,329 |
| 2024-07-30 | 4.75 | 4.79 | 4.67 | 4.74 | -0.21% | 141,719 | 67,108,326 |
| 2024-07-29 | 4.74 | 4.86 | 4.7 | 4.75 | +0.64% | 277,623 | 133,260,039 |
| 2024-07-26 | 4.42 | 4.77 | 4.42 | 4.72 | +6.79% | 324,541 | 150,646,735 |
| 2024-07-25 | 4.37 | 4.47 | 4.3 | 4.42 | +0.91% | 155,962 | 68,526,814 |
| 2024-07-24 | 4.5 | 4.53 | 4.38 | 4.38 | -2.88% | 186,274 | 82,836,407 |
| 2024-07-23 | 4.67 | 4.79 | 4.51 | 4.51 | -3.84% | 173,921 | 80,388,930 |
| 2024-07-22 | 4.59 | 4.77 | 4.59 | 4.69 | +1.52% | 165,770 | 77,860,358 |
| 2024-07-19 | 4.6 | 4.72 | 4.55 | 4.62 | +0.22% | 190,815 | 88,390,506 |
| 2024-07-18 | 4.48 | 4.71 | 4.45 | 4.61 | +2.22% | 227,070 | 104,332,977 |
| 2024-07-17 | 4.7 | 4.7 | 4.51 | 4.51 | -4.25% | 271,723 | 124,074,682 |
| 2024-07-16 | 4.67 | 4.73 | 4.63 | 4.71 | +0.86% | 171,581 | 80,339,560 |
| 2024-07-15 | 4.76 | 4.78 | 4.63 | 4.67 | -2.91% | 279,580 | 130,813,589 |
| 2024-07-12 | 5.08 | 5.09 | 4.81 | 4.81 | -6.05% | 484,527 | 237,515,556 |
| 2024-07-11 | 5.07 | 5.18 | 5 | 5.12 | +0.99% | 350,221 | 179,494,995 |
| 2024-07-10 | 5.2 | 5.21 | 5 | 5.07 | -3.24% | 470,497 | 240,597,175 |
| 2024-07-09 | 5.03 | 5.29 | 4.99 | 5.24 | +3.76% | 553,096 | 286,283,706 |
| 2024-07-08 | 5.13 | 5.24 | 5.03 | 5.05 | -1.75% | 405,596 | 207,997,425 |
| 2024-07-05 | 4.93 | 5.15 | 4.89 | 5.14 | +4.26% | 396,864 | 200,186,252 |
| 2024-07-04 | 5.03 | 5.1 | 4.93 | 4.93 | -1.79% | 305,492 | 152,844,851 |
| 2024-07-03 | 5.11 | 5.19 | 4.97 | 5.02 | -2.9% | 396,078 | 199,839,910 |
| 2024-07-02 | 5.14 | 5.26 | 5.08 | 5.17 | -0.58% | 444,945 | 228,920,497 |
| 2024-07-01 | 5.2 | 5.5 | 5.16 | 5.2 | -0.19% | 803,397 | 425,427,705 |
| 2024-06-28 | 4.99 | 5.53 | 4.9 | 5.21 | +3.37% | 963,962 | 502,682,816 |
| 2024-06-27 | 4.75 | 5.31 | 4.71 | 5.04 | +4.35% | 684,295 | 343,885,094 |
| 2024-06-26 | 4.77 | 4.85 | 4.66 | 4.83 | -0.62% | 284,899 | 135,389,280 |
| 2024-06-25 | 4.7 | 4.86 | 4.55 | 4.86 | +2.75% | 350,963 | 165,528,706 |
| 2024-06-24 | 4.76 | 4.91 | 4.69 | 4.73 | -1.87% | 286,982 | 137,409,651 |
| 2024-06-21 | 4.95 | 4.97 | 4.81 | 4.82 | -3.79% | 376,782 | 183,395,642 |
| 2024-06-20 | 4.78 | 5.04 | 4.74 | 5.01 | +3.94% | 738,578 | 364,687,891 |
| 2024-06-19 | 4.95 | 4.99 | 4.8 | 4.82 | -2.63% | 407,005 | 197,800,470 |
| 2024-06-18 | 5.08 | 5.08 | 4.88 | 4.95 | -2.75% | 846,629 | 420,685,069 |
| 2024-06-17 | 4.62 | 5.09 | 4.6 | 5.09 | +9.94% | 505,838 | 251,012,719 |
| 2024-06-14 | 4.39 | 4.76 | 4.35 | 4.63 | +4.28% | 572,576 | 263,560,833 |
| 2024-06-13 | 4.46 | 4.57 | 4.4 | 4.44 | -1.77% | 396,265 | 177,758,518 |
| 2024-06-12 | 4.45 | 4.58 | 4.41 | 4.52 | +0.22% | 330,649 | 148,229,516 |
| 2024-06-11 | 4.55 | 4.57 | 4.37 | 4.51 | -0.44% | 337,885 | 150,829,210 |
| 2024-06-07 | 4.65 | 4.68 | 4.47 | 4.53 | -2.16% | 350,392 | 159,837,861 |
| 2024-06-06 | 4.76 | 4.85 | 4.55 | 4.63 | -2.73% | 657,046 | 306,555,878 |
| 2024-06-05 | 5 | 5.05 | 4.75 | 4.76 | +1.49% | 956,907 | 463,516,007 |
| 2024-06-04 | 4.29 | 4.69 | 4.05 | 4.69 | +10.09% | 507,767 | 221,623,124 |
| 2024-06-03 | 4.49 | 4.49 | 4.21 | 4.26 | -5.75% | 357,335 | 153,936,803 |
| 2024-05-31 | 4.49 | 4.54 | 4.45 | 4.52 | 0% | 245,364 | 110,329,869 |
| 2024-05-30 | 4.62 | 4.65 | 4.45 | 4.52 | -1.74% | 348,384 | 157,826,191 |
| 2024-05-29 | 4.73 | 4.8 | 4.55 | 4.6 | -2.75% | 558,711 | 258,733,926 |
| 2024-05-28 | 4.72 | 4.84 | 4.65 | 4.73 | +2.16% | 940,851 | 446,303,370 |
| 2024-05-27 | 4.18 | 4.63 | 4.17 | 4.63 | +9.98% | 387,996 | 175,457,566 |
| 2024-05-24 | 4.14 | 4.33 | 4.13 | 4.21 | +1.69% | 156,991 | 66,722,263 |
| 2024-05-23 | 4.23 | 4.23 | 4.12 | 4.14 | -2.13% | 106,097 | 44,108,161 |
| 2024-05-22 | 4.27 | 4.27 | 4.18 | 4.23 | -0.24% | 108,944 | 46,007,739 |
| 2024-05-21 | 4.35 | 4.35 | 4.22 | 4.24 | -2.3% | 118,752 | 50,578,496 |
| 2024-05-20 | 4.3 | 4.41 | 4.29 | 4.34 | +0.7% | 131,621 | 57,269,813 |
| 2024-05-17 | 4.27 | 4.34 | 4.25 | 4.31 | +0.23% | 95,541 | 40,988,248 |
| 2024-05-16 | 4.35 | 4.41 | 4.28 | 4.3 | -0.92% | 121,920 | 52,955,987 |
| 2024-05-15 | 4.41 | 4.49 | 4.33 | 4.34 | -2.25% | 152,635 | 67,248,635 |
| 2024-05-14 | 4.35 | 4.51 | 4.32 | 4.44 | +1.14% | 215,318 | 95,648,919 |
| 2024-05-13 | 4.34 | 4.5 | 4.28 | 4.39 | +0.46% | 264,627 | 116,227,337 |
| 2024-05-10 | 4.29 | 4.43 | 4.24 | 4.37 | +2.1% | 174,558 | 75,876,630 |
| 2024-05-09 | 4.25 | 4.34 | 4.24 | 4.28 | +1.18% | 87,904 | 37,753,683 |
| 2024-05-08 | 4.33 | 4.37 | 4.23 | 4.23 | -2.31% | 125,973 | 53,967,765 |
| 2024-05-07 | 4.37 | 4.39 | 4.31 | 4.33 | -1.59% | 113,577 | 49,452,124 |
| 2024-05-06 | 4.37 | 4.41 | 4.33 | 4.4 | +2.8% | 151,785 | 66,468,980 |
| 2024-04-30 | 4.3 | 4.36 | 4.25 | 4.28 | -0.93% | 127,264 | 54,705,821 |
| 2024-04-29 | 4.17 | 4.32 | 4.16 | 4.32 | +3.35% | 166,923 | 71,304,605 |
| 2024-04-26 | 4.13 | 4.18 | 4.06 | 4.18 | +1.95% | 123,590 | 51,120,064 |
| 2024-04-25 | 4.07 | 4.21 | 4.01 | 4.1 | +0.24% | 133,459 | 55,020,893 |
| 2024-04-24 | 4.08 | 4.11 | 4.02 | 4.09 | +2.25% | 96,755 | 39,357,212 |
| 2024-04-23 | 4.02 | 4.04 | 3.93 | 4 | +0.76% | 146,467 | 58,249,472 |
| 2024-04-22 | 4 | 4.07 | 3.92 | 3.97 | -1.98% | 119,588 | 47,747,678 |
| 2024-04-19 | 4.13 | 4.24 | 4.04 | 4.05 | -1.94% | 170,361 | 70,167,323 |
| 2024-04-18 | 4.09 | 4.21 | 4.02 | 4.13 | +2.23% | 237,065 | 97,904,220 |
| 2024-04-17 | 3.74 | 4.05 | 3.74 | 4.04 | +9.49% | 224,396 | 88,214,418 |
| 2024-04-16 | 3.98 | 4 | 3.68 | 3.69 | -9.11% | 253,269 | 96,454,868 |
| 2024-04-15 | 4.17 | 4.22 | 3.97 | 4.06 | -3.56% | 225,305 | 91,803,463 |
| 2024-04-12 | 4.26 | 4.29 | 4.2 | 4.21 | -2.09% | 152,645 | 64,741,482 |
| 2024-04-11 | 4.14 | 4.39 | 4.1 | 4.3 | +3.86% | 248,653 | 106,529,097 |
| 2024-04-10 | 4.26 | 4.26 | 4.11 | 4.14 | -2.36% | 91,018 | 37,887,511 |
| 2024-04-09 | 4.19 | 4.27 | 4.17 | 4.24 | +1.68% | 97,766 | 41,236,029 |
| 2024-04-08 | 4.24 | 4.25 | 4.16 | 4.17 | -1.18% | 114,884 | 48,338,621 |
| 2024-04-03 | 4.3 | 4.3 | 4.2 | 4.22 | -1.17% | 83,309 | 35,243,970 |
| 2024-04-02 | 4.22 | 4.28 | 4.2 | 4.27 | +1.18% | 115,634 | 49,090,706 |
| 2024-04-01 | 4.12 | 4.24 | 4.12 | 4.22 | +1.93% | 96,552 | 40,548,903 |
| 2024-03-29 | 4.09 | 4.15 | 4.09 | 4.14 | +0.98% | 80,891 | 33,318,657 |
| 2024-03-28 | 4.03 | 4.15 | 4.03 | 4.1 | +1.49% | 101,148 | 41,419,069 |
| 2024-03-27 | 4.21 | 4.22 | 4.03 | 4.04 | -3.81% | 121,365 | 50,018,757 |
| 2024-03-26 | 4.18 | 4.22 | 4.11 | 4.2 | +0.48% | 116,264 | 48,496,070 |
| 2024-03-25 | 4.3 | 4.3 | 4.17 | 4.18 | -2.79% | 113,917 | 48,384,515 |
| 2024-03-22 | 4.34 | 4.36 | 4.25 | 4.3 | -0.92% | 130,405 | 56,132,938 |
| 2024-03-21 | 4.33 | 4.36 | 4.28 | 4.34 | 0% | 122,013 | 52,816,415 |
| 2024-03-20 | 4.3 | 4.34 | 4.29 | 4.34 | +0.7% | 107,925 | 46,592,101 |
| 2024-03-19 | 4.37 | 4.37 | 4.3 | 4.31 | -1.37% | 115,017 | 49,807,899 |
| 2024-03-18 | 4.4 | 4.4 | 4.32 | 4.37 | +0.69% | 134,970 | 58,797,087 |
| 2024-03-15 | 4.27 | 4.34 | 4.25 | 4.34 | +1.4% | 108,678 | 46,734,440 |
| 2024-03-14 | 4.33 | 4.36 | 4.23 | 4.28 | -1.15% | 129,427 | 55,546,473 |
| 2024-03-13 | 4.3 | 4.38 | 4.3 | 4.33 | +0.46% | 144,012 | 62,513,076 |
| 2024-03-12 | 4.32 | 4.36 | 4.28 | 4.31 | 0% | 173,836 | 74,961,553 |
| 2024-03-11 | 4.26 | 4.32 | 4.24 | 4.31 | +2.13% | 163,763 | 70,240,513 |
| 2024-03-08 | 4.2 | 4.26 | 4.15 | 4.22 | +1.44% | 112,033 | 47,087,571 |
| 2024-03-07 | 4.3 | 4.35 | 4.14 | 4.16 | -2.8% | 214,819 | 90,581,446 |
| 2024-03-06 | 4.15 | 4.37 | 4.13 | 4.28 | +2.39% | 244,515 | 104,281,936 |
| 2024-03-05 | 4.33 | 4.33 | 4.16 | 4.18 | -3.46% | 249,496 | 105,016,384 |
| 2024-03-04 | 4.29 | 4.56 | 4.25 | 4.33 | +1.41% | 383,393 | 167,949,860 |
| 2024-03-01 | 4.11 | 4.39 | 4.11 | 4.27 | +2.89% | 286,182 | 121,603,145 |
| 2024-02-29 | 4.01 | 4.15 | 4 | 4.15 | +2.72% | 127,228 | 52,016,066 |
| 2024-02-28 | 4.2 | 4.29 | 4.02 | 4.04 | -3.81% | 204,698 | 85,517,856 |
| 2024-02-27 | 4.15 | 4.2 | 4.12 | 4.2 | +1.69% | 99,730 | 41,519,172 |
| 2024-02-26 | 4.09 | 4.25 | 4.08 | 4.13 | +1.72% | 165,836 | 68,893,324 |
| 2024-02-23 | 4.05 | 4.09 | 3.98 | 4.06 | +0.25% | 123,875 | 49,880,766 |
| 2024-02-22 | 4.03 | 4.09 | 3.98 | 4.05 | +0.5% | 80,953 | 32,697,342 |
| 2024-02-21 | 3.97 | 4.12 | 3.9 | 4.03 | +1.51% | 141,443 | 57,279,576 |
| 2024-02-20 | 4.01 | 4.03 | 3.94 | 3.97 | -1.98% | 116,376 | 46,159,077 |
| 2024-02-19 | 4 | 4.12 | 3.96 | 4.05 | +3.58% | 195,488 | 78,948,480 |
| 2024-02-08 | 3.88 | 4.02 | 3.82 | 3.91 | +2.09% | 255,917 | 100,416,945 |
| 2024-02-07 | 3.67 | 3.89 | 3.57 | 3.83 | +7.58% | 278,164 | 105,205,832 |
| 2024-02-06 | 3.24 | 3.63 | 3.2 | 3.56 | +6.27% | 213,278 | 72,841,103 |
| 2024-02-05 | 3.63 | 3.66 | 3.34 | 3.35 | -9.7% | 223,201 | 76,335,486 |
| 2024-02-02 | 3.9 | 3.96 | 3.53 | 3.71 | -4.13% | 166,364 | 62,203,230 |
| 2024-02-01 | 3.88 | 3.97 | 3.78 | 3.87 | -2.76% | 143,027 | 55,400,883 |
| 2024-01-31 | 4.14 | 4.23 | 3.96 | 3.98 | -6.57% | 175,007 | 71,256,988 |
| 2024-01-30 | 4.34 | 4.48 | 4.22 | 4.26 | -2.07% | 102,975 | 44,737,100 |
| 2024-01-29 | 4.43 | 4.48 | 4.33 | 4.35 | -2.03% | 101,045 | 44,465,583 |
| 2024-01-26 | 4.4 | 4.49 | 4.37 | 4.44 | +1.14% | 124,281 | 55,238,229 |
| 2024-01-25 | 4.19 | 4.39 | 4.16 | 4.39 | +4.28% | 124,064 | 53,433,259 |
| 2024-01-24 | 4.17 | 4.24 | 4.05 | 4.21 | +1.45% | 130,771 | 54,296,628 |
| 2024-01-23 | 4.16 | 4.22 | 4.03 | 4.15 | -0.48% | 128,459 | 53,014,332 |
| 2024-01-22 | 4.48 | 4.48 | 4.09 | 4.17 | -6.92% | 166,090 | 71,248,030 |
| 2024-01-19 | 4.6 | 4.61 | 4.48 | 4.48 | -3.24% | 109,712 | 49,590,091 |
| 2024-01-18 | 4.61 | 4.68 | 4.47 | 4.63 | -1.28% | 215,070 | 98,526,114 |
| 2024-01-17 | 4.79 | 4.99 | 4.69 | 4.69 | -2.29% | 221,260 | 106,284,565 |
| 2024-01-16 | 4.8 | 4.85 | 4.71 | 4.8 | 0% | 90,286 | 43,129,432 |
| 2024-01-15 | 4.8 | 4.85 | 4.77 | 4.8 | 0% | 95,137 | 45,837,793 |
| 2024-01-12 | 4.8 | 4.89 | 4.78 | 4.8 | 0% | 81,239 | 39,242,561 |
| 2024-01-11 | 4.77 | 4.83 | 4.74 | 4.8 | +0.63% | 90,187 | 43,104,602 |
| 2024-01-10 | 4.74 | 4.84 | 4.69 | 4.77 | +0.42% | 74,153 | 35,404,738 |
| 2024-01-09 | 4.72 | 4.82 | 4.71 | 4.75 | +0.42% | 76,361 | 36,323,668 |
| 2024-01-08 | 4.8 | 4.83 | 4.72 | 4.73 | -1.87% | 87,947 | 42,026,937 |
| 2024-01-05 | 4.91 | 4.93 | 4.79 | 4.82 | -1.63% | 100,847 | 48,970,650 |
| 2024-01-04 | 4.94 | 4.97 | 4.87 | 4.9 | -0.41% | 84,488 | 41,507,532 |
| 2024-01-03 | 4.88 | 4.98 | 4.88 | 4.92 | +0.2% | 110,970 | 54,660,539 |
| 2024-01-02 | 4.95 | 4.99 | 4.89 | 4.91 | +0.61% | 146,872 | 72,316,208 |
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：