股票概览
8.39
+1.45%
+0.12
8.06
开盘价
8.8
最高价
7.97
最低价
2,292,215
成交量
数据更新至: 2025-03-25
技术指标
8.03
MA5 (5日均线)
7.79
MA10 (10日均线)
7.40
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 | 8.06 | 8.8 | 7.97 | 8.39 | +1.45% | 2,292,215 | 1,935,744,177 |
| 2025-03-24 | 7.99 | 8.27 | 7.67 | 8.27 | +4.42% | 1,605,996 | 1,268,824,404 |
| 2025-03-21 | 7.79 | 8.18 | 7.76 | 7.92 | +0.51% | 1,596,552 | 1,275,002,306 |
| 2025-03-20 | 7.68 | 8.02 | 7.61 | 7.88 | +2.47% | 1,199,734 | 942,916,829 |
| 2025-03-19 | 7.8 | 7.82 | 7.65 | 7.69 | -1.91% | 933,210 | 719,430,325 |
| 2025-03-18 | 7.55 | 7.84 | 7.54 | 7.84 | +4.12% | 1,641,940 | 1,268,683,677 |
| 2025-03-17 | 7.49 | 7.65 | 7.36 | 7.53 | +1.35% | 1,077,369 | 811,912,355 |
| 2025-03-14 | 7.38 | 7.48 | 7.21 | 7.43 | +0.27% | 867,766 | 638,870,056 |
| 2025-03-13 | 7.58 | 7.58 | 7.31 | 7.41 | -1.72% | 901,032 | 668,610,787 |
| 2025-03-12 | 7.6 | 7.78 | 7.5 | 7.54 | -0.66% | 1,846,623 | 1,408,714,368 |
| 2025-03-11 | 7.12 | 7.6 | 7.05 | 7.59 | +5.42% | 2,085,672 | 1,555,132,795 |
| 2025-03-10 | 7.03 | 7.26 | 7.02 | 7.2 | +2.42% | 1,069,891 | 767,366,659 |
| 2025-03-07 | 6.9 | 7.19 | 6.81 | 7.03 | +1.88% | 1,128,986 | 795,983,368 |
| 2025-03-06 | 6.86 | 6.97 | 6.83 | 6.9 | +1.17% | 682,287 | 471,596,771 |
| 2025-03-05 | 6.82 | 6.86 | 6.72 | 6.82 | +0.74% | 370,267 | 251,306,034 |
| 2025-03-04 | 6.75 | 6.88 | 6.69 | 6.77 | -1.17% | 436,323 | 296,052,011 |
| 2025-03-03 | 6.68 | 6.98 | 6.59 | 6.85 | +2.7% | 861,886 | 588,560,413 |
| 2025-02-28 | 7.01 | 7.02 | 6.62 | 6.67 | -5.66% | 1,024,928 | 697,163,411 |
| 2025-02-27 | 7.17 | 7.33 | 6.99 | 7.07 | -1.26% | 1,054,423 | 749,866,685 |
| 2025-02-26 | 7.1 | 7.16 | 6.98 | 7.16 | +1.13% | 1,121,589 | 794,347,208 |
| 2025-02-25 | 7.08 | 7.22 | 7.01 | 7.08 | -1.53% | 814,084 | 579,437,609 |
| 2025-02-24 | 7.29 | 7.29 | 7.04 | 7.19 | -0.69% | 1,158,034 | 826,425,811 |
| 2025-02-21 | 7.08 | 7.25 | 7.01 | 7.24 | +2.26% | 1,197,331 | 857,023,642 |
| 2025-02-20 | 7.14 | 7.16 | 6.95 | 7.08 | -0.28% | 969,495 | 686,029,207 |
| 2025-02-19 | 6.8 | 7.17 | 6.77 | 7.1 | +4.87% | 1,202,181 | 841,576,287 |
| 2025-02-18 | 7.04 | 7.05 | 6.72 | 6.77 | -3.56% | 870,464 | 597,041,716 |
| 2025-02-17 | 6.91 | 7.13 | 6.91 | 7.02 | +0.86% | 953,198 | 670,913,244 |
| 2025-02-14 | 7.01 | 7.12 | 6.89 | 6.96 | -1.28% | 862,088 | 602,570,811 |
| 2025-02-13 | 7.25 | 7.27 | 7.03 | 7.05 | -3.69% | 1,174,089 | 833,246,944 |
| 2025-02-12 | 7.09 | 7.35 | 7.04 | 7.32 | +2.38% | 1,457,715 | 1,058,012,437 |
| 2025-02-11 | 7.11 | 7.17 | 7.02 | 7.15 | +0.7% | 1,244,527 | 882,782,172 |
| 2025-02-10 | 7.11 | 7.14 | 7.01 | 7.1 | -0.14% | 1,024,124 | 724,103,723 |
| 2025-02-07 | 6.87 | 7.28 | 6.86 | 7.11 | +3.04% | 1,569,226 | 1,115,459,756 |
| 2025-02-06 | 6.85 | 6.9 | 6.61 | 6.9 | +1.02% | 1,560,433 | 1,061,053,825 |
| 2025-02-05 | 6.71 | 6.94 | 6.5 | 6.83 | -0.87% | 1,215,453 | 825,047,818 |
| 2025-01-27 | 7.37 | 7.37 | 6.85 | 6.89 | -9.1% | 1,593,926 | 1,116,938,407 |
| 2025-01-24 | 7.25 | 7.67 | 7.23 | 7.58 | +3.41% | 1,714,388 | 1,289,871,459 |
| 2025-01-23 | 7.58 | 7.69 | 7.25 | 7.33 | -0.68% | 1,701,019 | 1,271,579,114 |
| 2025-01-22 | 7.2 | 7.44 | 7.14 | 7.38 | +1.65% | 1,665,276 | 1,222,051,914 |
| 2025-01-21 | 7.2 | 7.32 | 7.05 | 7.26 | +0.97% | 2,029,368 | 1,463,091,082 |
| 2025-01-20 | 6.84 | 7.35 | 6.84 | 7.19 | +7.63% | 2,573,409 | 1,838,221,821 |
| 2025-01-17 | 6.66 | 6.74 | 6.53 | 6.68 | -0.74% | 841,550 | 559,206,665 |
| 2025-01-16 | 6.71 | 6.86 | 6.65 | 6.73 | +1.05% | 938,719 | 632,173,094 |
| 2025-01-15 | 6.78 | 6.84 | 6.56 | 6.66 | -1.77% | 912,143 | 606,723,341 |
| 2025-01-14 | 6.49 | 6.79 | 6.38 | 6.78 | +5.28% | 1,149,824 | 766,132,609 |
| 2025-01-13 | 6.38 | 6.47 | 6.23 | 6.44 | -1.53% | 892,720 | 566,551,225 |
| 2025-01-10 | 6.78 | 6.85 | 6.53 | 6.54 | -4.66% | 1,172,160 | 784,637,890 |
| 2025-01-09 | 6.84 | 7.02 | 6.79 | 6.86 | -0.44% | 1,426,139 | 986,887,572 |
| 2025-01-08 | 6.82 | 6.95 | 6.56 | 6.89 | -2.13% | 1,632,617 | 1,100,916,008 |
| 2025-01-07 | 6.81 | 7.1 | 6.63 | 7.04 | +4.14% | 1,841,069 | 1,260,969,449 |
| 2025-01-06 | 6.88 | 7.02 | 6.63 | 6.76 | +0.75% | 1,434,649 | 978,978,842 |
| 2025-01-03 | 7.2 | 7.21 | 6.69 | 6.71 | -6.15% | 1,542,377 | 1,061,251,626 |
| 2025-01-02 | 7.28 | 7.36 | 7.07 | 7.15 | -1.92% | 1,613,765 | 1,157,816,492 |
| 2024-12-31 | 7.9 | 7.99 | 7.29 | 7.29 | -10% | 2,705,682 | 2,056,046,194 |
| 2024-12-30 | 8.05 | 8.74 | 8.01 | 8.1 | +1% | 3,108,431 | 2,593,434,428 |
| 2024-12-27 | 7.93 | 8.28 | 7.77 | 8.02 | +1.01% | 2,044,037 | 1,637,828,874 |
| 2024-12-26 | 7.55 | 8.34 | 7.55 | 7.94 | +4.61% | 2,912,659 | 2,336,334,703 |
| 2024-12-25 | 7.9 | 7.96 | 7.4 | 7.59 | -5.71% | 2,152,352 | 1,643,001,255 |
| 2024-12-24 | 7.84 | 8.07 | 7.54 | 8.05 | +2.68% | 2,741,079 | 2,134,583,956 |
| 2024-12-23 | 8.06 | 8.45 | 7.75 | 7.84 | -0.76% | 3,365,361 | 2,708,119,446 |
| 2024-12-20 | 7.09 | 7.9 | 7.09 | 7.9 | +10.03% | 2,280,432 | 1,745,635,754 |
| 2024-12-19 | 6.92 | 7.3 | 6.92 | 7.18 | +2.28% | 2,163,894 | 1,540,423,712 |
| 2024-12-18 | 6.6 | 7.15 | 6.53 | 7.02 | +4.15% | 2,335,096 | 1,602,753,108 |
| 2024-12-17 | 6.64 | 6.85 | 6.56 | 6.74 | +0.6% | 1,884,164 | 1,265,446,477 |
| 2024-12-16 | 6.4 | 6.97 | 6.35 | 6.7 | +5.35% | 2,214,895 | 1,487,319,320 |
| 2024-12-13 | 6.6 | 6.78 | 6.35 | 6.36 | -4.65% | 1,301,481 | 848,143,665 |
| 2024-12-12 | 6.71 | 6.75 | 6.59 | 6.67 | -0.6% | 955,132 | 634,432,343 |
| 2024-12-11 | 6.62 | 6.79 | 6.58 | 6.71 | +0.45% | 1,112,788 | 745,183,010 |
| 2024-12-10 | 6.93 | 7.05 | 6.66 | 6.68 | -1.18% | 1,762,699 | 1,200,106,883 |
| 2024-12-09 | 6.45 | 7.1 | 6.42 | 6.76 | +3.36% | 2,179,427 | 1,460,860,712 |
| 2024-12-06 | 6.5 | 6.68 | 6.32 | 6.54 | +0.62% | 1,666,190 | 1,086,787,641 |
| 2024-12-05 | 6.23 | 6.63 | 6.2 | 6.5 | +4% | 1,924,026 | 1,231,895,917 |
| 2024-12-04 | 6.39 | 6.67 | 6.21 | 6.25 | -2.65% | 1,829,844 | 1,168,585,233 |
| 2024-12-03 | 6.52 | 6.6 | 6.32 | 6.42 | -4.46% | 2,458,980 | 1,584,574,480 |
| 2024-12-02 | 6.18 | 6.93 | 6.14 | 6.72 | +6.67% | 4,302,166 | 2,821,976,874 |
| 2024-11-29 | 6.08 | 6.57 | 6.04 | 6.3 | +3.62% | 3,957,571 | 2,501,673,203 |
| 2024-11-28 | 5.72 | 6.08 | 5.65 | 6.08 | +9.95% | 2,732,785 | 1,624,421,119 |
| 2024-11-27 | 5.5 | 5.55 | 5.23 | 5.53 | -0.54% | 1,081,228 | 581,380,185 |
| 2024-11-26 | 5.4 | 5.69 | 5.35 | 5.56 | +2.39% | 1,380,770 | 770,124,199 |
| 2024-11-25 | 5.42 | 5.63 | 5.26 | 5.43 | -1.27% | 1,278,985 | 688,720,017 |
| 2024-11-22 | 5.9 | 6 | 5.5 | 5.5 | -3.51% | 2,258,677 | 1,313,300,061 |
| 2024-11-21 | 5.61 | 5.85 | 5.45 | 5.7 | +2.7% | 1,639,971 | 935,806,006 |
| 2024-11-20 | 5.54 | 5.58 | 5.35 | 5.55 | -0.18% | 988,687 | 540,501,584 |
| 2024-11-19 | 5.14 | 5.56 | 5.13 | 5.56 | +8.17% | 1,237,153 | 665,710,870 |
| 2024-11-18 | 5.3 | 5.32 | 5.1 | 5.14 | -2.1% | 614,691 | 319,595,380 |
| 2024-11-15 | 5.38 | 5.49 | 5.22 | 5.25 | -2.78% | 692,092 | 371,936,692 |
| 2024-11-14 | 5.65 | 5.74 | 5.39 | 5.4 | -5.26% | 944,456 | 523,358,869 |
| 2024-11-13 | 5.6 | 5.71 | 5.57 | 5.7 | +1.06% | 793,851 | 449,228,754 |
| 2024-11-12 | 5.87 | 5.87 | 5.56 | 5.64 | -2.42% | 1,089,726 | 618,309,943 |
| 2024-11-11 | 5.49 | 5.78 | 5.44 | 5.78 | +5.28% | 1,389,697 | 789,281,766 |
| 2024-11-08 | 5.66 | 5.77 | 5.47 | 5.49 | -2.14% | 1,153,033 | 644,176,496 |
| 2024-11-07 | 5.5 | 5.64 | 5.47 | 5.61 | +1.81% | 775,361 | 431,568,992 |
| 2024-11-06 | 5.65 | 5.68 | 5.46 | 5.51 | -2.48% | 1,007,866 | 558,142,514 |
| 2024-11-05 | 5.42 | 5.72 | 5.34 | 5.65 | +4.82% | 1,038,643 | 577,328,833 |
| 2024-11-04 | 5.29 | 5.46 | 5.27 | 5.39 | +1.51% | 736,433 | 396,606,719 |
| 2024-11-01 | 5.6 | 5.7 | 5.28 | 5.31 | -6.84% | 1,388,601 | 750,611,950 |
| 2024-10-31 | 5.84 | 5.88 | 5.64 | 5.7 | -2.9% | 1,559,208 | 890,909,233 |
| 2024-10-30 | 5.85 | 6 | 5.79 | 5.87 | -1.34% | 984,069 | 578,082,061 |
| 2024-10-29 | 6.05 | 6.09 | 5.86 | 5.95 | -1.65% | 1,007,122 | 601,218,008 |
| 2024-10-28 | 5.83 | 6.06 | 5.81 | 6.05 | +3.6% | 1,079,670 | 639,792,836 |
| 2024-10-25 | 5.84 | 5.97 | 5.79 | 5.84 | -1.02% | 1,061,008 | 621,396,912 |
| 2024-10-24 | 5.93 | 6.08 | 5.87 | 5.9 | -1.17% | 1,124,312 | 669,141,815 |
| 2024-10-23 | 6.15 | 6.15 | 5.87 | 5.97 | -4.17% | 1,695,678 | 1,011,274,409 |
| 2024-10-22 | 5.81 | 6.26 | 5.8 | 6.23 | +7.6% | 2,071,351 | 1,256,713,130 |
| 2024-10-21 | 6.12 | 6.13 | 5.75 | 5.79 | -4.93% | 2,359,030 | 1,393,971,813 |
| 2024-10-18 | 5.62 | 6.25 | 5.57 | 6.09 | +7.03% | 2,643,131 | 1,600,981,104 |
| 2024-10-17 | 5.41 | 5.83 | 5.36 | 5.69 | +6.55% | 1,817,482 | 1,025,280,035 |
| 2024-10-16 | 5.3 | 5.46 | 5.2 | 5.34 | -2.02% | 1,479,441 | 789,294,273 |
| 2024-10-15 | 5.25 | 5.82 | 5.15 | 5.45 | +3.02% | 3,247,677 | 1,815,033,661 |
| 2024-10-14 | 4.83 | 5.29 | 4.76 | 5.29 | +9.98% | 1,749,879 | 899,154,715 |
| 2024-10-11 | 5 | 5.03 | 4.75 | 4.81 | -3.02% | 799,069 | 389,607,427 |
| 2024-10-10 | 5.38 | 5.55 | 4.94 | 4.96 | -8.66% | 1,932,540 | 994,146,971 |
| 2024-10-09 | 5.44 | 5.76 | 5.25 | 5.43 | -4.23% | 1,810,464 | 1,000,752,677 |
| 2024-10-08 | 5.76 | 5.76 | 5.25 | 5.67 | +8.21% | 2,000,002 | 1,110,188,100 |
| 2024-09-30 | 5.06 | 5.25 | 4.88 | 5.24 | +9.62% | 1,327,530 | 679,516,906 |
| 2024-09-27 | 4.69 | 4.78 | 4.57 | 4.78 | +3.24% | 595,933 | 278,490,687 |
| 2024-09-26 | 4.45 | 4.65 | 4.44 | 4.63 | +3.12% | 649,692 | 295,941,729 |
| 2024-09-25 | 4.41 | 4.63 | 4.41 | 4.49 | +2.05% | 779,114 | 353,340,234 |
| 2024-09-24 | 4.13 | 4.41 | 4.07 | 4.4 | +6.8% | 815,683 | 349,076,582 |
| 2024-09-23 | 4.11 | 4.18 | 4.09 | 4.12 | +0.49% | 332,930 | 137,619,457 |
| 2024-09-20 | 4.1 | 4.14 | 4.05 | 4.1 | +0.49% | 343,618 | 140,474,142 |
| 2024-09-19 | 4.05 | 4.13 | 3.99 | 4.08 | +0.74% | 356,925 | 145,315,843 |
| 2024-09-18 | 4.02 | 4.09 | 3.97 | 4.05 | +0.75% | 334,012 | 134,811,804 |
| 2024-09-13 | 4.05 | 4.09 | 4.01 | 4.02 | -1.23% | 276,519 | 111,720,872 |
| 2024-09-12 | 4.1 | 4.19 | 4.07 | 4.07 | +0.99% | 421,662 | 173,663,655 |
| 2024-09-11 | 4.04 | 4.09 | 4 | 4.03 | -0.49% | 289,611 | 116,810,004 |
| 2024-09-10 | 4.05 | 4.08 | 3.95 | 4.05 | +1% | 303,573 | 121,581,528 |
| 2024-09-09 | 4.06 | 4.1 | 3.99 | 4.01 | -1.47% | 323,477 | 130,651,914 |
| 2024-09-06 | 4.23 | 4.24 | 4.06 | 4.07 | -3.78% | 436,403 | 179,411,102 |
| 2024-09-05 | 4.16 | 4.26 | 4.16 | 4.23 | +1.2% | 475,990 | 200,979,512 |
| 2024-09-04 | 4.28 | 4.3 | 4.16 | 4.18 | -6.07% | 751,811 | 317,094,849 |
| 2024-09-03 | 4.4 | 4.48 | 4.35 | 4.45 | +0.45% | 675,377 | 298,966,487 |
| 2024-09-02 | 4.8 | 4.84 | 4.42 | 4.43 | -8.66% | 1,274,714 | 581,544,268 |
| 2024-08-30 | 4.65 | 5.01 | 4.63 | 4.85 | +3.63% | 929,746 | 451,810,729 |
| 2024-08-29 | 4.58 | 4.73 | 4.51 | 4.68 | +0.86% | 632,074 | 291,708,208 |
| 2024-08-28 | 4.72 | 4.79 | 4.62 | 4.64 | -1.28% | 476,416 | 223,357,190 |
| 2024-08-27 | 4.84 | 4.85 | 4.65 | 4.7 | -3.09% | 804,307 | 378,784,161 |
| 2024-08-26 | 4.82 | 4.95 | 4.82 | 4.85 | +0.21% | 718,640 | 350,491,653 |
| 2024-08-23 | 4.95 | 4.97 | 4.82 | 4.84 | -3.01% | 974,532 | 475,627,631 |
| 2024-08-22 | 5 | 5.21 | 4.86 | 4.99 | -0.2% | 1,157,862 | 580,738,262 |
| 2024-08-21 | 4.93 | 5.06 | 4.88 | 5 | -0.79% | 953,227 | 474,166,566 |
| 2024-08-20 | 5.18 | 5.34 | 4.97 | 5.04 | -0.59% | 1,379,639 | 703,227,116 |
| 2024-08-19 | 4.97 | 5.25 | 4.88 | 5.07 | +0.6% | 2,263,240 | 1,147,394,323 |
| 2024-08-16 | 4.93 | 5.04 | 4.85 | 5.04 | +10.04% | 1,643,352 | 823,308,736 |
| 2024-08-15 | 4.4 | 4.59 | 4.39 | 4.58 | +2.69% | 527,752 | 238,332,619 |
| 2024-08-14 | 4.45 | 4.53 | 4.38 | 4.46 | +1.13% | 414,414 | 184,815,422 |
| 2024-08-13 | 4.41 | 4.46 | 4.35 | 4.41 | 0% | 243,999 | 107,376,623 |
| 2024-08-12 | 4.47 | 4.52 | 4.37 | 4.41 | -1.56% | 408,405 | 180,595,185 |
| 2024-08-09 | 4.5 | 4.71 | 4.48 | 4.48 | 0% | 645,170 | 295,282,907 |
| 2024-08-08 | 4.55 | 4.59 | 4.44 | 4.48 | -2.61% | 641,722 | 288,521,392 |
| 2024-08-07 | 4.54 | 4.62 | 4.37 | 4.6 | +3.6% | 1,040,025 | 468,514,884 |
| 2024-08-06 | 4.31 | 4.59 | 4.24 | 4.44 | +4.72% | 909,065 | 399,053,988 |
| 2024-08-05 | 4.27 | 4.43 | 4.22 | 4.24 | -4.07% | 504,530 | 217,423,340 |
| 2024-08-02 | 4.56 | 4.59 | 4.39 | 4.42 | -3.49% | 649,169 | 290,444,719 |
| 2024-08-01 | 4.58 | 4.65 | 4.54 | 4.58 | -0.65% | 496,574 | 228,176,214 |
| 2024-07-31 | 4.39 | 4.64 | 4.38 | 4.61 | +4.54% | 771,551 | 350,925,469 |
| 2024-07-30 | 4.35 | 4.51 | 4.26 | 4.41 | +1.15% | 727,029 | 319,168,727 |
| 2024-07-29 | 4.37 | 4.42 | 4.22 | 4.36 | -0.46% | 891,040 | 384,109,922 |
| 2024-07-26 | 4.06 | 4.48 | 4.03 | 4.38 | +6.83% | 1,188,039 | 512,211,105 |
| 2024-07-25 | 3.75 | 4.16 | 3.66 | 4.1 | +8.47% | 891,481 | 350,662,260 |
| 2024-07-24 | 3.66 | 3.9 | 3.65 | 3.78 | +2.72% | 595,611 | 226,980,150 |
| 2024-07-23 | 3.74 | 3.78 | 3.68 | 3.68 | -1.6% | 197,120 | 73,508,721 |
| 2024-07-22 | 3.73 | 3.76 | 3.72 | 3.74 | +0.27% | 135,973 | 50,824,465 |
| 2024-07-19 | 3.77 | 3.8 | 3.73 | 3.73 | -1.06% | 195,212 | 73,372,982 |
| 2024-07-18 | 3.8 | 3.81 | 3.73 | 3.77 | -1.05% | 197,241 | 74,215,807 |
| 2024-07-17 | 3.8 | 3.83 | 3.76 | 3.81 | +0.26% | 192,447 | 73,036,275 |
| 2024-07-16 | 3.8 | 3.84 | 3.75 | 3.8 | -0.26% | 163,004 | 61,642,039 |
| 2024-07-15 | 3.85 | 3.88 | 3.79 | 3.81 | -1.3% | 167,263 | 63,790,473 |
| 2024-07-12 | 3.9 | 3.9 | 3.84 | 3.86 | -1.03% | 159,731 | 61,780,820 |
| 2024-07-11 | 3.88 | 3.91 | 3.83 | 3.9 | +2.36% | 273,419 | 106,208,164 |
| 2024-07-10 | 3.9 | 3.94 | 3.8 | 3.81 | -1.3% | 273,703 | 105,662,855 |
| 2024-07-09 | 3.72 | 3.9 | 3.66 | 3.86 | +4.61% | 407,428 | 153,997,654 |
| 2024-07-08 | 3.8 | 3.8 | 3.68 | 3.69 | -3.15% | 221,744 | 82,477,500 |
| 2024-07-05 | 3.8 | 3.83 | 3.75 | 3.81 | +0.53% | 182,455 | 69,253,903 |
| 2024-07-04 | 3.87 | 3.9 | 3.77 | 3.79 | -2.07% | 210,242 | 80,466,812 |
| 2024-07-03 | 3.96 | 3.97 | 3.86 | 3.87 | -2.03% | 218,399 | 85,089,887 |
| 2024-07-02 | 3.97 | 4 | 3.94 | 3.95 | -1% | 159,358 | 63,180,434 |
| 2024-07-01 | 3.96 | 4.01 | 3.91 | 3.99 | +0.5% | 245,319 | 97,182,689 |
| 2024-06-28 | 3.91 | 4.04 | 3.89 | 3.97 | +2.06% | 335,876 | 134,191,283 |
| 2024-06-27 | 4.04 | 4.04 | 3.89 | 3.89 | -2.75% | 216,555 | 85,307,101 |
| 2024-06-26 | 3.89 | 4 | 3.85 | 4 | +3.09% | 264,773 | 103,977,051 |
| 2024-06-25 | 3.91 | 3.94 | 3.85 | 3.88 | -0.51% | 210,620 | 82,013,007 |
| 2024-06-24 | 4.04 | 4.05 | 3.9 | 3.9 | -3.7% | 279,055 | 110,283,720 |
| 2024-06-21 | 3.97 | 4.12 | 3.94 | 4.05 | +2.53% | 417,159 | 169,258,974 |
| 2024-06-20 | 4.16 | 4.19 | 3.95 | 3.95 | -5.05% | 535,605 | 216,167,310 |
| 2024-06-19 | 4.2 | 4.24 | 4.11 | 4.16 | -0.72% | 368,643 | 153,407,446 |
| 2024-06-18 | 4.12 | 4.21 | 4.12 | 4.19 | +1.21% | 238,558 | 99,603,257 |
| 2024-06-17 | 4.1 | 4.2 | 4.1 | 4.14 | +0.24% | 237,027 | 98,483,913 |
| 2024-06-14 | 4.11 | 4.16 | 4.08 | 4.13 | +0.24% | 200,676 | 82,715,229 |
| 2024-06-13 | 4.13 | 4.19 | 4.09 | 4.12 | -0.48% | 264,806 | 109,557,623 |
| 2024-06-12 | 4.07 | 4.17 | 4.05 | 4.14 | +1.72% | 318,216 | 130,649,759 |
| 2024-06-11 | 4.09 | 4.09 | 4.03 | 4.07 | -0.73% | 218,707 | 88,714,437 |
| 2024-06-07 | 4.1 | 4.15 | 4.04 | 4.1 | +0.24% | 220,888 | 90,457,943 |
| 2024-06-06 | 4.19 | 4.21 | 4.07 | 4.09 | -2.15% | 334,128 | 137,790,679 |
| 2024-06-05 | 4.22 | 4.25 | 4.18 | 4.18 | -0.95% | 274,475 | 115,839,160 |
| 2024-06-04 | 4.24 | 4.27 | 4.19 | 4.22 | -1.4% | 420,682 | 177,259,642 |
| 2024-06-03 | 4.29 | 4.35 | 4.23 | 4.28 | -0.23% | 264,601 | 113,334,867 |
| 2024-05-31 | 4.27 | 4.32 | 4.25 | 4.29 | +0.94% | 246,106 | 105,577,938 |
| 2024-05-30 | 4.33 | 4.33 | 4.24 | 4.25 | -1.39% | 322,401 | 137,462,833 |
| 2024-05-29 | 4.29 | 4.36 | 4.27 | 4.31 | +0.94% | 347,055 | 150,205,065 |
| 2024-05-28 | 4.34 | 4.38 | 4.26 | 4.27 | -2.06% | 396,949 | 170,998,153 |
| 2024-05-27 | 4.34 | 4.38 | 4.28 | 4.36 | -0.46% | 487,917 | 211,123,799 |
| 2024-05-24 | 4.31 | 4.45 | 4.28 | 4.38 | +0.23% | 749,478 | 328,896,361 |
| 2024-05-23 | 4.5 | 4.6 | 4.33 | 4.37 | 0% | 1,126,983 | 503,486,114 |
| 2024-05-22 | 4.37 | 4.42 | 4.31 | 4.37 | -0.46% | 400,369 | 174,381,808 |
| 2024-05-21 | 4.46 | 4.51 | 4.36 | 4.39 | -1.79% | 506,130 | 223,531,134 |
| 2024-05-20 | 4.54 | 4.54 | 4.32 | 4.47 | -2.4% | 823,177 | 364,205,421 |
| 2024-05-17 | 4.41 | 4.61 | 4.4 | 4.58 | +4.33% | 842,982 | 380,384,330 |
| 2024-05-16 | 4.45 | 4.49 | 4.38 | 4.39 | -0.45% | 358,214 | 158,833,369 |
| 2024-05-15 | 4.54 | 4.54 | 4.39 | 4.41 | -2.43% | 445,423 | 197,824,305 |
| 2024-05-14 | 4.49 | 4.59 | 4.48 | 4.52 | 0% | 333,028 | 151,221,127 |
| 2024-05-13 | 4.53 | 4.62 | 4.43 | 4.52 | -0.66% | 536,152 | 243,420,930 |
| 2024-05-10 | 4.61 | 4.63 | 4.49 | 4.55 | -1.52% | 566,855 | 257,240,046 |
| 2024-05-09 | 4.59 | 4.69 | 4.57 | 4.62 | +0.87% | 408,416 | 189,261,262 |
| 2024-05-08 | 4.69 | 4.7 | 4.56 | 4.58 | -2.97% | 515,138 | 236,841,463 |
| 2024-05-07 | 4.75 | 4.79 | 4.65 | 4.72 | -1.05% | 661,540 | 311,485,273 |
| 2024-05-06 | 4.69 | 4.79 | 4.59 | 4.77 | +2.8% | 829,155 | 389,642,973 |
| 2024-04-30 | 4.69 | 4.69 | 4.56 | 4.64 | -1.49% | 683,393 | 315,395,157 |
| 2024-04-29 | 4.54 | 4.76 | 4.54 | 4.71 | +3.97% | 1,055,349 | 492,630,004 |
| 2024-04-26 | 4.46 | 4.65 | 4.38 | 4.53 | 0% | 1,036,021 | 469,784,422 |
| 2024-04-25 | 4.63 | 4.63 | 4.49 | 4.53 | -2.37% | 581,283 | 263,146,629 |
| 2024-04-24 | 4.35 | 4.65 | 4.33 | 4.64 | +7.16% | 992,540 | 451,364,987 |
| 2024-04-23 | 4.39 | 4.44 | 4.32 | 4.33 | -0.92% | 341,487 | 148,843,796 |
| 2024-04-22 | 4.35 | 4.45 | 4.29 | 4.37 | -0.68% | 429,798 | 187,852,707 |
| 2024-04-19 | 4.51 | 4.51 | 4.34 | 4.4 | -2.44% | 634,451 | 279,335,318 |
| 2024-04-18 | 4.49 | 4.65 | 4.39 | 4.51 | -0.88% | 967,789 | 436,217,550 |
| 2024-04-17 | 4.31 | 4.56 | 4.3 | 4.55 | +6.81% | 953,352 | 425,018,199 |
| 2024-04-16 | 4.5 | 4.55 | 4.25 | 4.26 | -6.37% | 914,725 | 397,551,837 |
| 2024-04-15 | 4.64 | 4.72 | 4.46 | 4.55 | -2.57% | 721,546 | 329,485,785 |
| 2024-04-12 | 4.57 | 4.83 | 4.53 | 4.67 | +2.19% | 1,224,118 | 572,833,871 |
| 2024-04-11 | 4.5 | 4.65 | 4.49 | 4.57 | +0.44% | 509,986 | 232,947,939 |
| 2024-04-10 | 4.69 | 4.71 | 4.5 | 4.55 | -3.6% | 739,018 | 338,182,465 |
| 2024-04-09 | 4.68 | 4.74 | 4.61 | 4.72 | +0.85% | 672,161 | 314,230,882 |
| 2024-04-08 | 4.72 | 4.81 | 4.66 | 4.68 | -1.27% | 705,189 | 333,578,274 |
| 2024-04-03 | 4.88 | 4.94 | 4.71 | 4.74 | -3.46% | 1,143,242 | 545,753,799 |
| 2024-04-02 | 5.11 | 5.2 | 4.88 | 4.91 | -4.29% | 1,598,149 | 799,779,447 |
| 2024-04-01 | 5.15 | 5.24 | 4.87 | 5.13 | -0.97% | 1,897,616 | 965,131,986 |
| 2024-03-29 | 5.18 | 5.31 | 5.01 | 5.18 | +0.78% | 2,701,837 | 1,392,296,616 |
| 2024-03-28 | 4.85 | 5.34 | 4.76 | 5.14 | +5.98% | 2,468,156 | 1,260,992,549 |
| 2024-03-27 | 5.16 | 5.31 | 4.83 | 4.85 | -8.66% | 3,593,730 | 1,818,328,821 |
| 2024-03-26 | 5.15 | 5.54 | 5.15 | 5.31 | +5.36% | 4,335,442 | 2,349,711,345 |
| 2024-03-25 | 4.95 | 5.04 | 4.56 | 5.04 | +10.04% | 3,559,147 | 1,742,024,825 |
| 2024-03-22 | 4.15 | 4.58 | 4.13 | 4.58 | +10.1% | 1,568,655 | 692,604,206 |
| 2024-03-21 | 4.16 | 4.19 | 4.11 | 4.16 | 0% | 257,490 | 107,092,946 |
| 2024-03-20 | 4.15 | 4.2 | 4.14 | 4.16 | +0.24% | 246,037 | 102,537,305 |
| 2024-03-19 | 4.15 | 4.24 | 4.14 | 4.15 | 0% | 415,484 | 173,671,930 |
| 2024-03-18 | 4.09 | 4.16 | 4.09 | 4.15 | +2.22% | 317,993 | 131,219,273 |
| 2024-03-15 | 4.02 | 4.06 | 4 | 4.06 | +0.74% | 217,892 | 87,775,197 |
| 2024-03-14 | 3.99 | 4.07 | 3.97 | 4.03 | +0.75% | 297,998 | 119,865,118 |
| 2024-03-13 | 3.91 | 4.04 | 3.91 | 4 | +2.3% | 390,944 | 155,885,656 |
| 2024-03-12 | 3.93 | 3.98 | 3.9 | 3.91 | 0% | 204,188 | 80,219,861 |
| 2024-03-11 | 3.84 | 3.91 | 3.83 | 3.91 | +2.09% | 223,325 | 86,526,117 |
| 2024-03-08 | 3.82 | 3.86 | 3.79 | 3.83 | +0.26% | 140,812 | 53,867,417 |
| 2024-03-07 | 3.86 | 3.88 | 3.81 | 3.82 | -0.52% | 169,006 | 65,065,233 |
| 2024-03-06 | 3.8 | 3.89 | 3.79 | 3.84 | +0.79% | 177,630 | 68,126,673 |
| 2024-03-05 | 3.81 | 3.84 | 3.78 | 3.81 | -1.3% | 206,598 | 78,755,616 |
| 2024-03-04 | 3.89 | 3.91 | 3.8 | 3.86 | -0.26% | 234,825 | 90,441,164 |
| 2024-03-01 | 3.83 | 3.88 | 3.8 | 3.87 | +2.38% | 273,051 | 104,961,837 |
| 2024-02-29 | 3.68 | 3.79 | 3.67 | 3.78 | +2.72% | 219,520 | 82,355,933 |
| 2024-02-28 | 3.84 | 3.92 | 3.68 | 3.68 | -3.66% | 363,158 | 138,150,668 |
| 2024-02-27 | 3.78 | 3.82 | 3.74 | 3.82 | +1.6% | 204,438 | 77,244,204 |
| 2024-02-26 | 3.73 | 3.82 | 3.72 | 3.76 | +0.8% | 268,565 | 101,535,818 |
| 2024-02-23 | 3.72 | 3.74 | 3.67 | 3.73 | +0.27% | 228,466 | 84,777,000 |
| 2024-02-22 | 3.72 | 3.75 | 3.67 | 3.72 | +0.54% | 186,821 | 69,180,483 |
| 2024-02-21 | 3.68 | 3.8 | 3.67 | 3.7 | +0.27% | 249,968 | 93,452,232 |
| 2024-02-20 | 3.67 | 3.7 | 3.62 | 3.69 | +0.82% | 191,235 | 70,070,456 |
| 2024-02-19 | 3.74 | 3.77 | 3.63 | 3.66 | -1.08% | 320,303 | 117,640,766 |
| 2024-02-08 | 3.55 | 3.74 | 3.55 | 3.7 | +4.23% | 387,732 | 142,834,018 |
| 2024-02-07 | 3.35 | 3.59 | 3.34 | 3.55 | +6.29% | 396,793 | 139,347,291 |
| 2024-02-06 | 3.09 | 3.39 | 3.03 | 3.34 | +7.4% | 311,342 | 100,086,719 |
| 2024-02-05 | 3.31 | 3.31 | 3.03 | 3.11 | -6.89% | 362,224 | 114,375,356 |
| 2024-02-02 | 3.45 | 3.52 | 3.22 | 3.34 | -4.02% | 248,628 | 84,204,348 |
| 2024-02-01 | 3.48 | 3.56 | 3.38 | 3.48 | -0.29% | 204,899 | 71,303,793 |
| 2024-01-31 | 3.68 | 3.7 | 3.49 | 3.49 | -5.16% | 261,351 | 93,311,588 |
| 2024-01-30 | 3.69 | 3.8 | 3.67 | 3.68 | -2.65% | 147,982 | 55,262,157 |
| 2024-01-29 | 3.87 | 3.9 | 3.77 | 3.78 | -2.07% | 158,845 | 60,834,637 |
| 2024-01-26 | 3.88 | 3.91 | 3.85 | 3.86 | 0% | 165,558 | 64,208,168 |
| 2024-01-25 | 3.77 | 3.87 | 3.74 | 3.86 | +2.39% | 176,140 | 67,382,165 |
| 2024-01-24 | 3.75 | 3.79 | 3.63 | 3.77 | +0.8% | 186,682 | 69,320,534 |
| 2024-01-23 | 3.68 | 3.76 | 3.59 | 3.74 | +1.91% | 228,013 | 83,936,100 |
| 2024-01-22 | 3.95 | 3.95 | 3.62 | 3.67 | -7.32% | 392,289 | 148,725,181 |
| 2024-01-19 | 4.04 | 4.06 | 3.96 | 3.96 | -1.98% | 131,858 | 52,672,210 |
| 2024-01-18 | 4.07 | 4.07 | 3.91 | 4.04 | -0.74% | 254,216 | 101,576,735 |
| 2024-01-17 | 4.14 | 4.18 | 4.07 | 4.07 | -1.93% | 166,144 | 68,593,239 |
| 2024-01-16 | 4.14 | 4.19 | 4.09 | 4.15 | 0% | 156,028 | 64,608,931 |
| 2024-01-15 | 4.14 | 4.18 | 4.11 | 4.15 | +0.24% | 144,387 | 59,972,315 |
| 2024-01-12 | 4.14 | 4.19 | 4.12 | 4.14 | 0% | 131,437 | 54,577,482 |
| 2024-01-11 | 4.06 | 4.15 | 4.05 | 4.14 | +2.22% | 161,629 | 66,414,745 |
| 2024-01-10 | 4.07 | 4.11 | 4.02 | 4.05 | -0.49% | 113,459 | 46,161,793 |
| 2024-01-09 | 4.04 | 4.12 | 4.03 | 4.07 | +0.99% | 161,435 | 65,758,732 |
| 2024-01-08 | 4.11 | 4.14 | 4.03 | 4.03 | -1.95% | 190,799 | 77,575,394 |
| 2024-01-05 | 4.17 | 4.2 | 4.09 | 4.11 | -0.96% | 186,034 | 77,142,106 |
| 2024-01-04 | 4.2 | 4.21 | 4.12 | 4.15 | -0.48% | 121,996 | 50,643,490 |
| 2024-01-03 | 4.18 | 4.19 | 4.14 | 4.17 | 0% | 182,739 | 76,129,385 |
| 2024-01-02 | 4.16 | 4.23 | 4.14 | 4.17 | +0.72% | 267,493 | 112,013,828 |
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：