股票概览
9.55
-4.6%
-0.46
9.85
开盘价
9.94
最高价
9.45
最低价
713,245
成交量
数据更新至: 2025-03-21
技术指标
10.34
MA5 (5日均线)
10.82
MA10 (10日均线)
10.23
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-21 | 9.85 | 9.94 | 9.45 | 9.55 | -4.6% | 713,245 | 689,814,062 |
| 2025-03-20 | 10.24 | 10.81 | 9.9 | 10.01 | -5.66% | 975,320 | 997,511,568 |
| 2025-03-19 | 10.51 | 10.89 | 10.3 | 10.61 | 0% | 872,724 | 925,099,089 |
| 2025-03-18 | 10.95 | 11.14 | 10.33 | 10.61 | -3.02% | 1,216,934 | 1,297,625,875 |
| 2025-03-17 | 11.9 | 12.45 | 10.93 | 10.94 | -7.91% | 1,777,512 | 2,050,987,777 |
| 2025-03-14 | 10.32 | 11.88 | 9.83 | 11.88 | +10% | 1,625,777 | 1,781,379,175 |
| 2025-03-13 | 11.38 | 11.67 | 10.41 | 10.8 | -6.01% | 1,450,851 | 1,581,058,905 |
| 2025-03-12 | 11.14 | 12.21 | 11.14 | 11.49 | +3.51% | 1,712,515 | 2,033,481,782 |
| 2025-03-11 | 11.5 | 11.95 | 10.73 | 11.1 | -0.89% | 1,317,941 | 1,478,382,251 |
| 2025-03-10 | 11.5 | 11.97 | 10.9 | 11.2 | -3.7% | 1,126,568 | 1,275,392,189 |
| 2025-03-07 | 11 | 11.78 | 10.8 | 11.63 | +8.19% | 1,698,243 | 1,934,983,824 |
| 2025-03-06 | 10.54 | 10.75 | 10.2 | 10.75 | +10.03% | 226,529 | 240,479,603 |
| 2025-03-05 | 9.46 | 9.77 | 9.45 | 9.77 | +10.02% | 1,070,282 | 1,040,341,526 |
| 2025-03-04 | 8.33 | 9.18 | 7.88 | 8.88 | +2.42% | 1,251,950 | 1,071,584,207 |
| 2025-03-03 | 9.2 | 9.36 | 8.42 | 8.67 | -7.27% | 1,090,909 | 950,267,281 |
| 2025-02-28 | 9.31 | 9.8 | 8.43 | 9.35 | -0.21% | 1,556,227 | 1,430,335,219 |
| 2025-02-27 | 9.39 | 9.79 | 8.89 | 9.37 | -5.16% | 1,787,273 | 1,681,442,269 |
| 2025-02-26 | 9.11 | 9.88 | 8.8 | 9.88 | +10.02% | 2,206,785 | 2,095,978,928 |
| 2025-02-25 | 9 | 9.88 | 8.28 | 8.98 | -2.39% | 2,694,156 | 2,477,186,379 |
| 2025-02-24 | 9.2 | 9.2 | 9.2 | 9.2 | +10.05% | 138,151 | 127,098,837 |
| 2025-02-21 | 8.36 | 8.36 | 8.08 | 8.36 | +10% | 684,698 | 571,305,013 |
| 2025-02-20 | 7.09 | 7.6 | 7.09 | 7.6 | +9.99% | 838,960 | 626,539,270 |
| 2025-02-19 | 6.58 | 6.91 | 6.45 | 6.91 | +10.03% | 1,330,758 | 906,535,159 |
| 2025-02-18 | 6.7 | 6.75 | 6.22 | 6.28 | +2.28% | 1,170,754 | 772,612,852 |
| 2025-02-17 | 6 | 6.14 | 5.91 | 6.14 | +10.04% | 464,242 | 282,623,747 |
| 2025-02-14 | 5.47 | 5.6 | 5.29 | 5.58 | +1.09% | 490,627 | 267,201,507 |
| 2025-02-13 | 5.54 | 5.83 | 5.48 | 5.52 | +0.55% | 808,703 | 452,095,200 |
| 2025-02-12 | 4.99 | 5.49 | 4.99 | 5.49 | +10.02% | 118,860 | 64,467,476 |
| 2025-02-11 | 5.03 | 5.05 | 4.93 | 4.99 | -0.8% | 140,331 | 69,863,036 |
| 2025-02-10 | 4.94 | 5.03 | 4.94 | 5.03 | +2.03% | 206,817 | 103,355,797 |
| 2025-02-07 | 4.83 | 5.01 | 4.83 | 4.93 | +2.07% | 229,008 | 112,885,981 |
| 2025-02-06 | 4.73 | 4.83 | 4.67 | 4.83 | +2.11% | 134,366 | 64,287,535 |
| 2025-02-05 | 4.66 | 4.76 | 4.65 | 4.73 | +1.5% | 118,069 | 55,689,809 |
| 2025-01-27 | 4.79 | 4.82 | 4.66 | 4.66 | -2.51% | 151,299 | 71,259,677 |
| 2025-01-24 | 4.83 | 4.85 | 4.7 | 4.78 | -0.83% | 186,909 | 89,115,178 |
| 2025-01-23 | 4.9 | 5.03 | 4.81 | 4.82 | -0.82% | 230,167 | 113,315,161 |
| 2025-01-22 | 4.81 | 4.97 | 4.78 | 4.86 | +0.21% | 194,632 | 94,549,932 |
| 2025-01-21 | 5.02 | 5.03 | 4.78 | 4.85 | -2.81% | 281,745 | 136,947,550 |
| 2025-01-20 | 4.75 | 5.26 | 4.75 | 4.99 | +0.6% | 405,396 | 201,737,745 |
| 2025-01-17 | 4.95 | 5.09 | 4.92 | 4.96 | 0% | 243,980 | 121,508,069 |
| 2025-01-16 | 4.84 | 5.03 | 4.84 | 4.96 | +2.06% | 306,201 | 151,402,739 |
| 2025-01-15 | 4.9 | 4.97 | 4.77 | 4.86 | -1.02% | 243,545 | 118,193,467 |
| 2025-01-14 | 4.7 | 4.92 | 4.68 | 4.91 | +5.82% | 285,488 | 137,894,052 |
| 2025-01-13 | 4.74 | 4.76 | 4.56 | 4.64 | -3.13% | 295,321 | 137,571,253 |
| 2025-01-10 | 5.15 | 5.29 | 4.79 | 4.79 | -4.77% | 412,321 | 208,993,882 |
| 2025-01-09 | 4.95 | 5.2 | 4.89 | 5.03 | -0.59% | 371,912 | 186,217,383 |
| 2025-01-08 | 4.93 | 5.15 | 4.82 | 5.06 | +2.85% | 581,376 | 291,305,065 |
| 2025-01-07 | 4.47 | 4.92 | 4.46 | 4.92 | +10.07% | 221,661 | 105,692,427 |
| 2025-01-06 | 4.6 | 4.64 | 4.35 | 4.47 | -3.46% | 269,588 | 121,520,757 |
| 2025-01-03 | 5.05 | 5.1 | 4.59 | 4.63 | -6.84% | 460,059 | 219,388,473 |
| 2025-01-02 | 5.31 | 5.4 | 4.92 | 4.97 | -8.3% | 629,624 | 320,843,423 |
| 2024-12-31 | 5.94 | 6.2 | 5.42 | 5.42 | -9.97% | 997,331 | 562,023,839 |
| 2024-12-30 | 6.8 | 7 | 6.02 | 6.02 | -10.01% | 1,434,094 | 929,761,973 |
| 2024-12-27 | 6.61 | 6.69 | 6.46 | 6.69 | +10.03% | 753,880 | 501,656,511 |
| 2024-12-26 | 5.54 | 6.08 | 5.41 | 6.08 | +9.95% | 438,645 | 255,215,513 |
| 2024-12-25 | 5.1 | 5.53 | 5.1 | 5.53 | +9.94% | 327,999 | 180,969,146 |
| 2024-12-24 | 5.33 | 5.4 | 5 | 5.03 | -3.82% | 224,757 | 115,619,378 |
| 2024-12-23 | 5.66 | 5.75 | 5.2 | 5.23 | -7.6% | 376,821 | 206,238,719 |
| 2024-12-20 | 5.29 | 5.8 | 5.14 | 5.66 | +6.19% | 510,333 | 280,290,061 |
| 2024-12-19 | 4.97 | 5.53 | 4.89 | 5.33 | +5.96% | 352,699 | 186,539,698 |
| 2024-12-18 | 5.01 | 5.13 | 4.9 | 5.03 | -2.52% | 191,644 | 96,206,525 |
| 2024-12-17 | 5.42 | 5.47 | 5.14 | 5.16 | -4.8% | 133,776 | 70,578,366 |
| 2024-12-16 | 5.4 | 5.47 | 5.39 | 5.42 | +0.37% | 93,135 | 50,611,600 |
| 2024-12-13 | 5.61 | 5.61 | 5.38 | 5.4 | -3.57% | 155,396 | 84,996,784 |
| 2024-12-12 | 5.53 | 5.73 | 5.52 | 5.6 | +1.27% | 169,285 | 95,076,044 |
| 2024-12-11 | 5.48 | 5.54 | 5.47 | 5.53 | +0.73% | 81,790 | 45,112,261 |
| 2024-12-10 | 5.62 | 5.65 | 5.48 | 5.49 | -0.18% | 133,215 | 73,727,856 |
| 2024-12-09 | 5.56 | 5.66 | 5.43 | 5.5 | -0.9% | 143,688 | 79,696,904 |
| 2024-12-06 | 5.66 | 5.7 | 5.5 | 5.55 | -0.89% | 164,850 | 91,940,835 |
| 2024-12-05 | 5.39 | 5.65 | 5.38 | 5.6 | +3.51% | 215,839 | 120,011,157 |
| 2024-12-04 | 5.44 | 5.47 | 5.37 | 5.41 | -0.55% | 108,372 | 58,742,227 |
| 2024-12-03 | 5.45 | 5.47 | 5.37 | 5.44 | 0% | 96,254 | 52,198,386 |
| 2024-12-02 | 5.34 | 5.45 | 5.33 | 5.44 | +1.87% | 117,015 | 63,309,396 |
| 2024-11-29 | 5.31 | 5.35 | 5.22 | 5.34 | +0.56% | 89,772 | 47,566,311 |
| 2024-11-28 | 5.28 | 5.35 | 5.27 | 5.31 | +0.19% | 74,693 | 39,725,272 |
| 2024-11-27 | 5.17 | 5.31 | 5.08 | 5.3 | +2.12% | 103,607 | 54,126,763 |
| 2024-11-26 | 5.23 | 5.4 | 5.18 | 5.19 | -0.76% | 84,056 | 44,299,636 |
| 2024-11-25 | 5.19 | 5.25 | 5.1 | 5.23 | +0.97% | 81,521 | 42,198,403 |
| 2024-11-22 | 5.4 | 5.4 | 5.18 | 5.18 | -4.25% | 137,929 | 72,938,939 |
| 2024-11-21 | 5.29 | 5.55 | 5.28 | 5.41 | +2.27% | 175,080 | 95,125,910 |
| 2024-11-20 | 5.22 | 5.32 | 5.18 | 5.29 | +1.15% | 114,887 | 60,363,797 |
| 2024-11-19 | 5.08 | 5.31 | 5.06 | 5.23 | +3.77% | 133,743 | 69,527,665 |
| 2024-11-18 | 5.16 | 5.2 | 4.99 | 5.04 | -1.75% | 138,073 | 70,221,917 |
| 2024-11-15 | 5.29 | 5.32 | 5.12 | 5.13 | -3.02% | 128,527 | 67,145,515 |
| 2024-11-14 | 5.45 | 5.45 | 5.29 | 5.29 | -2.76% | 115,753 | 61,789,481 |
| 2024-11-13 | 5.4 | 5.5 | 5.32 | 5.44 | 0% | 118,843 | 64,273,645 |
| 2024-11-12 | 5.69 | 5.71 | 5.35 | 5.44 | -4.23% | 250,805 | 137,933,811 |
| 2024-11-11 | 5.66 | 5.75 | 5.61 | 5.68 | +1.79% | 216,954 | 122,960,260 |
| 2024-11-08 | 5.5 | 5.73 | 5.5 | 5.58 | +1.45% | 242,655 | 136,459,954 |
| 2024-11-07 | 5.57 | 5.57 | 5.37 | 5.5 | -1.79% | 260,812 | 142,703,403 |
| 2024-11-06 | 5.52 | 5.68 | 5.37 | 5.6 | +2.38% | 287,695 | 160,411,441 |
| 2024-11-05 | 5.29 | 5.55 | 5.29 | 5.47 | +4.19% | 240,098 | 130,955,435 |
| 2024-11-04 | 5.19 | 5.25 | 5.13 | 5.25 | 0% | 183,123 | 95,115,878 |
| 2024-11-01 | 5.73 | 5.77 | 5.19 | 5.25 | -9.01% | 419,617 | 226,958,094 |
| 2024-10-31 | 5.72 | 5.85 | 5.6 | 5.77 | +1.05% | 241,159 | 138,459,149 |
| 2024-10-30 | 5.88 | 5.99 | 5.65 | 5.71 | -4.36% | 330,340 | 191,376,491 |
| 2024-10-29 | 5.98 | 6.01 | 5.86 | 5.97 | -0.17% | 336,703 | 199,570,506 |
| 2024-10-28 | 6.02 | 6.19 | 5.86 | 5.98 | 0% | 433,137 | 259,661,979 |
| 2024-10-25 | 5.56 | 6.1 | 5.51 | 5.98 | +5.28% | 510,310 | 298,433,329 |
| 2024-10-24 | 5.6 | 5.74 | 5.38 | 5.68 | +0.71% | 319,159 | 175,819,065 |
| 2024-10-23 | 5.72 | 5.85 | 5.61 | 5.64 | -1.4% | 382,303 | 218,074,837 |
| 2024-10-22 | 5.8 | 5.95 | 5.56 | 5.72 | -1.89% | 453,901 | 260,543,581 |
| 2024-10-21 | 5.65 | 5.95 | 5.49 | 5.83 | +7.76% | 779,274 | 446,176,695 |
| 2024-10-18 | 4.92 | 5.41 | 4.88 | 5.41 | +9.96% | 391,833 | 206,611,328 |
| 2024-10-17 | 5.1 | 5.1 | 4.89 | 4.92 | -5.2% | 334,893 | 167,174,220 |
| 2024-10-16 | 4.8 | 5.2 | 4.73 | 5.19 | +7.68% | 541,148 | 274,105,557 |
| 2024-10-15 | 4.46 | 4.87 | 4.42 | 4.82 | +7.11% | 357,570 | 168,566,003 |
| 2024-10-14 | 4.43 | 4.52 | 4.38 | 4.5 | +4.41% | 153,508 | 68,500,818 |
| 2024-10-11 | 4.58 | 4.6 | 4.27 | 4.31 | -5.9% | 168,154 | 74,031,238 |
| 2024-10-10 | 4.7 | 4.73 | 4.5 | 4.58 | +0.22% | 180,312 | 83,623,544 |
| 2024-10-09 | 5.02 | 5.03 | 4.55 | 4.57 | -8.78% | 331,531 | 158,650,818 |
| 2024-10-08 | 5 | 5.01 | 4.63 | 5.01 | +10.11% | 513,402 | 251,169,444 |
| 2024-09-30 | 4.4 | 4.58 | 4.22 | 4.55 | +9.11% | 465,469 | 204,987,776 |
| 2024-09-27 | 4.06 | 4.17 | 3.99 | 4.17 | +3.73% | 207,648 | 84,501,962 |
| 2024-09-26 | 3.87 | 4.05 | 3.85 | 4.02 | +4.42% | 284,572 | 113,291,072 |
| 2024-09-25 | 3.9 | 3.98 | 3.84 | 3.85 | -0.77% | 270,540 | 105,654,944 |
| 2024-09-24 | 3.81 | 3.92 | 3.76 | 3.88 | +1.04% | 279,867 | 107,505,306 |
| 2024-09-23 | 3.8 | 3.91 | 3.7 | 3.84 | +2.13% | 272,078 | 103,617,218 |
| 2024-09-20 | 3.78 | 3.82 | 3.69 | 3.76 | +0.27% | 241,401 | 90,638,056 |
| 2024-09-19 | 3.67 | 3.77 | 3.62 | 3.75 | +2.18% | 257,902 | 95,524,027 |
| 2024-09-18 | 3.64 | 3.71 | 3.59 | 3.67 | 0% | 238,611 | 87,144,560 |
| 2024-09-13 | 3.73 | 3.86 | 3.64 | 3.67 | -1.61% | 435,677 | 161,767,163 |
| 2024-09-12 | 3.41 | 3.73 | 3.41 | 3.73 | +10.03% | 487,210 | 178,418,242 |
| 2024-09-11 | 3.47 | 3.49 | 3.37 | 3.39 | -2.87% | 67,109 | 22,885,581 |
| 2024-09-10 | 3.41 | 3.5 | 3.36 | 3.49 | +2.35% | 70,583 | 24,251,672 |
| 2024-09-09 | 3.36 | 3.45 | 3.34 | 3.41 | +0.59% | 80,682 | 27,360,670 |
| 2024-09-06 | 3.45 | 3.48 | 3.37 | 3.39 | -2.02% | 59,060 | 20,206,732 |
| 2024-09-05 | 3.43 | 3.47 | 3.4 | 3.46 | +1.17% | 39,527 | 13,620,207 |
| 2024-09-04 | 3.42 | 3.46 | 3.4 | 3.42 | -1.16% | 43,295 | 14,838,189 |
| 2024-09-03 | 3.4 | 3.46 | 3.37 | 3.46 | +2.98% | 58,801 | 20,151,219 |
| 2024-09-02 | 3.45 | 3.48 | 3.36 | 3.36 | -2.61% | 55,107 | 18,824,087 |
| 2024-08-30 | 3.34 | 3.51 | 3.34 | 3.45 | +2.68% | 70,711 | 24,346,213 |
| 2024-08-29 | 3.31 | 3.39 | 3.28 | 3.36 | +1.2% | 47,429 | 15,888,624 |
| 2024-08-28 | 3.25 | 3.34 | 3.23 | 3.32 | +1.53% | 48,404 | 15,971,561 |
| 2024-08-27 | 3.35 | 3.36 | 3.26 | 3.27 | -2.97% | 48,110 | 15,864,111 |
| 2024-08-26 | 3.3 | 3.39 | 3.3 | 3.37 | +2.12% | 46,981 | 15,733,304 |
| 2024-08-23 | 3.33 | 3.35 | 3.26 | 3.3 | -0.9% | 51,785 | 17,122,044 |
| 2024-08-22 | 3.39 | 3.42 | 3.32 | 3.33 | -1.77% | 41,135 | 13,846,095 |
| 2024-08-21 | 3.4 | 3.42 | 3.36 | 3.39 | -0.59% | 35,367 | 11,995,550 |
| 2024-08-20 | 3.5 | 3.5 | 3.38 | 3.41 | -2.01% | 50,672 | 17,337,669 |
| 2024-08-19 | 3.5 | 3.55 | 3.46 | 3.48 | -0.57% | 52,807 | 18,430,582 |
| 2024-08-16 | 3.59 | 3.6 | 3.48 | 3.5 | -2.51% | 66,357 | 23,401,455 |
| 2024-08-15 | 3.51 | 3.6 | 3.45 | 3.59 | +2.57% | 73,358 | 26,014,618 |
| 2024-08-14 | 3.52 | 3.55 | 3.49 | 3.5 | -0.85% | 56,089 | 19,706,641 |
| 2024-08-13 | 3.47 | 3.57 | 3.43 | 3.53 | +1.44% | 80,287 | 28,045,050 |
| 2024-08-12 | 3.58 | 3.58 | 3.46 | 3.48 | -2.52% | 100,760 | 35,306,919 |
| 2024-08-09 | 3.65 | 3.71 | 3.55 | 3.57 | -2.99% | 124,402 | 45,167,122 |
| 2024-08-08 | 3.74 | 3.74 | 3.59 | 3.68 | -2.65% | 206,921 | 75,538,208 |
| 2024-08-07 | 3.65 | 3.79 | 3.61 | 3.78 | +3.28% | 193,904 | 72,099,112 |
| 2024-08-06 | 3.52 | 3.71 | 3.52 | 3.66 | +4.87% | 132,586 | 48,027,372 |
| 2024-08-05 | 3.6 | 3.68 | 3.49 | 3.49 | -4.12% | 77,278 | 27,663,883 |
| 2024-08-02 | 3.7 | 3.74 | 3.62 | 3.64 | -1.89% | 79,769 | 29,331,184 |
| 2024-08-01 | 3.68 | 3.78 | 3.68 | 3.71 | +0.54% | 103,996 | 38,776,043 |
| 2024-07-31 | 3.58 | 3.7 | 3.55 | 3.69 | +3.07% | 91,153 | 33,116,445 |
| 2024-07-30 | 3.48 | 3.6 | 3.45 | 3.58 | +3.17% | 102,451 | 36,307,622 |
| 2024-07-29 | 3.44 | 3.5 | 3.41 | 3.47 | +1.46% | 59,397 | 20,575,458 |
| 2024-07-26 | 3.32 | 3.43 | 3.31 | 3.42 | +3.32% | 68,911 | 23,373,132 |
| 2024-07-25 | 3.24 | 3.34 | 3.21 | 3.31 | +1.53% | 44,909 | 14,735,993 |
| 2024-07-24 | 3.33 | 3.34 | 3.24 | 3.26 | -1.81% | 57,693 | 18,979,242 |
| 2024-07-23 | 3.39 | 3.43 | 3.32 | 3.32 | -2.06% | 60,070 | 20,338,418 |
| 2024-07-22 | 3.34 | 3.42 | 3.32 | 3.39 | +1.8% | 71,034 | 23,996,076 |
| 2024-07-19 | 3.32 | 3.36 | 3.25 | 3.33 | 0% | 68,184 | 22,593,839 |
| 2024-07-18 | 3.28 | 3.34 | 3.2 | 3.33 | +1.22% | 76,838 | 25,176,229 |
| 2024-07-17 | 3.31 | 3.35 | 3.26 | 3.29 | -1.2% | 64,061 | 21,113,790 |
| 2024-07-16 | 3.38 | 3.43 | 3.32 | 3.33 | -1.77% | 64,013 | 21,407,358 |
| 2024-07-15 | 3.47 | 3.51 | 3.37 | 3.39 | -2.59% | 58,600 | 19,973,130 |
| 2024-07-12 | 3.5 | 3.57 | 3.45 | 3.48 | -0.57% | 75,789 | 26,549,475 |
| 2024-07-11 | 3.41 | 3.53 | 3.39 | 3.5 | +4.79% | 109,232 | 37,965,156 |
| 2024-07-10 | 3.38 | 3.43 | 3.33 | 3.34 | -0.89% | 121,027 | 40,874,932 |
| 2024-07-09 | 3.48 | 3.5 | 3.23 | 3.37 | -6.13% | 244,388 | 81,537,355 |
| 2024-07-08 | 3.73 | 3.74 | 3.57 | 3.59 | -4.27% | 71,835 | 26,055,670 |
| 2024-07-05 | 3.69 | 3.79 | 3.63 | 3.75 | +1.63% | 58,505 | 21,811,445 |
| 2024-07-04 | 3.84 | 3.87 | 3.68 | 3.69 | -3.66% | 65,314 | 24,501,241 |
| 2024-07-03 | 3.84 | 3.9 | 3.8 | 3.83 | 0% | 57,593 | 22,141,837 |
| 2024-07-02 | 3.8 | 3.86 | 3.77 | 3.83 | +1.32% | 63,990 | 24,491,237 |
| 2024-07-01 | 3.81 | 3.83 | 3.7 | 3.78 | -0.79% | 65,687 | 24,676,755 |
| 2024-06-28 | 3.75 | 3.87 | 3.71 | 3.81 | +1.6% | 62,998 | 24,032,852 |
| 2024-06-27 | 3.83 | 3.86 | 3.74 | 3.75 | -2.34% | 51,723 | 19,617,437 |
| 2024-06-26 | 3.68 | 3.85 | 3.62 | 3.84 | +4.35% | 63,731 | 23,885,052 |
| 2024-06-25 | 3.65 | 3.75 | 3.64 | 3.68 | -0.54% | 68,253 | 25,171,461 |
| 2024-06-24 | 3.88 | 3.88 | 3.69 | 3.7 | -5.13% | 106,380 | 40,003,781 |
| 2024-06-21 | 3.91 | 3.96 | 3.87 | 3.9 | -0.76% | 58,707 | 22,986,396 |
| 2024-06-20 | 4.05 | 4.08 | 3.93 | 3.93 | -2.96% | 67,189 | 26,736,674 |
| 2024-06-19 | 4.12 | 4.14 | 4.04 | 4.05 | -1.46% | 66,641 | 27,161,636 |
| 2024-06-18 | 3.96 | 4.12 | 3.95 | 4.11 | +3.53% | 91,313 | 37,105,339 |
| 2024-06-17 | 4 | 4.05 | 3.9 | 3.97 | -1% | 64,692 | 25,797,579 |
| 2024-06-14 | 4 | 4.06 | 3.96 | 4.01 | +0.5% | 70,574 | 28,270,883 |
| 2024-06-13 | 4.04 | 4.07 | 3.97 | 3.99 | -1.48% | 71,809 | 28,795,046 |
| 2024-06-12 | 4.01 | 4.11 | 3.99 | 4.05 | +0.75% | 80,424 | 32,610,332 |
| 2024-06-11 | 3.95 | 4.04 | 3.89 | 4.02 | +1.77% | 103,181 | 40,958,124 |
| 2024-06-07 | 3.9 | 4 | 3.86 | 3.95 | +2.07% | 124,129 | 48,839,905 |
| 2024-06-06 | 4.25 | 4.3 | 3.81 | 3.87 | -8.51% | 271,869 | 107,597,688 |
| 2024-06-05 | 4.31 | 4.32 | 4.23 | 4.23 | -1.86% | 74,234 | 31,697,880 |
| 2024-06-04 | 4.43 | 4.43 | 4.24 | 4.31 | -2.71% | 105,105 | 45,048,085 |
| 2024-06-03 | 4.67 | 4.67 | 4.34 | 4.43 | -5.54% | 178,620 | 79,619,639 |
| 2024-05-31 | 4.58 | 4.72 | 4.57 | 4.69 | +2.4% | 70,631 | 32,957,505 |
| 2024-05-30 | 4.6 | 4.62 | 4.56 | 4.58 | -0.65% | 41,658 | 19,111,257 |
| 2024-05-29 | 4.65 | 4.7 | 4.56 | 4.61 | -0.86% | 63,716 | 29,557,755 |
| 2024-05-28 | 4.66 | 4.71 | 4.62 | 4.65 | -0.21% | 50,096 | 23,405,748 |
| 2024-05-27 | 4.65 | 4.68 | 4.56 | 4.66 | +0.22% | 60,118 | 27,725,109 |
| 2024-05-24 | 4.69 | 4.78 | 4.64 | 4.65 | -1.27% | 79,271 | 37,274,545 |
| 2024-05-23 | 4.75 | 4.8 | 4.69 | 4.71 | -1.46% | 93,825 | 44,532,101 |
| 2024-05-22 | 4.72 | 4.84 | 4.71 | 4.78 | +0.63% | 82,568 | 39,389,437 |
| 2024-05-21 | 5.01 | 5.02 | 4.69 | 4.75 | -5% | 194,631 | 93,060,209 |
| 2024-05-20 | 5.01 | 5.11 | 4.98 | 5 | -0.6% | 88,151 | 44,356,880 |
| 2024-05-17 | 4.93 | 5.04 | 4.9 | 5.03 | +2.03% | 68,073 | 33,883,804 |
| 2024-05-16 | 4.93 | 5 | 4.91 | 4.93 | 0% | 55,567 | 27,507,206 |
| 2024-05-15 | 5.05 | 5.08 | 4.91 | 4.93 | -2.57% | 75,844 | 37,838,846 |
| 2024-05-14 | 4.99 | 5.1 | 4.99 | 5.06 | +1.2% | 70,463 | 35,611,228 |
| 2024-05-13 | 5.12 | 5.12 | 4.99 | 5 | -3.1% | 90,637 | 45,637,725 |
| 2024-05-10 | 5.23 | 5.26 | 5.14 | 5.16 | -1.34% | 77,635 | 40,317,601 |
| 2024-05-09 | 5.09 | 5.26 | 5.07 | 5.23 | +3.16% | 90,707 | 47,124,372 |
| 2024-05-08 | 5.15 | 5.18 | 5.07 | 5.07 | -1.74% | 84,961 | 43,416,197 |
| 2024-05-07 | 5 | 5.17 | 4.95 | 5.16 | +3.41% | 148,016 | 75,410,817 |
| 2024-05-06 | 4.97 | 5.02 | 4.95 | 4.99 | +0.81% | 88,207 | 44,013,750 |
| 2024-04-30 | 5.11 | 5.13 | 4.93 | 4.95 | -3.32% | 136,217 | 68,108,803 |
| 2024-04-29 | 5.03 | 5.15 | 4.94 | 5.12 | -0.19% | 179,557 | 91,132,245 |
| 2024-04-26 | 5.03 | 5.16 | 4.99 | 5.13 | +1.99% | 100,632 | 51,310,616 |
| 2024-04-25 | 5.08 | 5.12 | 5.02 | 5.03 | -2.14% | 97,570 | 49,403,139 |
| 2024-04-24 | 5.04 | 5.17 | 5.02 | 5.14 | +1.58% | 135,256 | 69,125,045 |
| 2024-04-23 | 4.9 | 5.15 | 4.83 | 5.06 | +2.64% | 168,127 | 84,230,045 |
| 2024-04-22 | 4.95 | 5.11 | 4.79 | 4.93 | +3.79% | 159,362 | 78,824,274 |
| 2024-04-19 | 4.76 | 4.84 | 4.72 | 4.75 | -0.63% | 59,287 | 28,263,559 |
| 2024-04-18 | 4.89 | 4.9 | 4.7 | 4.78 | -0.42% | 67,477 | 32,341,593 |
| 2024-04-17 | 4.47 | 4.83 | 4.47 | 4.8 | +8.6% | 93,082 | 43,536,713 |
| 2024-04-16 | 4.82 | 4.82 | 4.4 | 4.42 | -9.05% | 140,788 | 64,049,378 |
| 2024-04-15 | 5.25 | 5.29 | 4.81 | 4.86 | -7.43% | 171,333 | 85,510,107 |
| 2024-04-12 | 5.32 | 5.37 | 5.23 | 5.25 | -1.69% | 52,208 | 27,625,126 |
| 2024-04-11 | 5.29 | 5.43 | 5.26 | 5.34 | +0.38% | 53,880 | 28,899,325 |
| 2024-04-10 | 5.52 | 5.52 | 5.27 | 5.32 | -3.1% | 71,878 | 38,470,499 |
| 2024-04-09 | 5.45 | 5.53 | 5.44 | 5.49 | +0.37% | 44,400 | 24,341,630 |
| 2024-04-08 | 5.61 | 5.63 | 5.45 | 5.47 | -2.32% | 75,220 | 41,566,295 |
| 2024-04-03 | 5.69 | 5.69 | 5.55 | 5.6 | -1.41% | 68,950 | 38,606,220 |
| 2024-04-02 | 5.65 | 5.73 | 5.62 | 5.68 | -0.18% | 96,267 | 54,637,794 |
| 2024-04-01 | 5.63 | 5.73 | 5.55 | 5.69 | +1.07% | 137,997 | 77,746,244 |
| 2024-03-29 | 5.46 | 5.74 | 5.4 | 5.63 | +3.68% | 159,195 | 88,694,374 |
| 2024-03-28 | 5.28 | 5.49 | 5.25 | 5.43 | +3.04% | 87,566 | 47,413,607 |
| 2024-03-27 | 5.49 | 5.49 | 5.26 | 5.27 | -4.01% | 82,806 | 44,451,836 |
| 2024-03-26 | 5.45 | 5.53 | 5.38 | 5.49 | +0.55% | 79,482 | 43,399,345 |
| 2024-03-25 | 5.57 | 5.62 | 5.45 | 5.46 | -3.19% | 91,788 | 50,868,405 |
| 2024-03-22 | 5.69 | 5.7 | 5.55 | 5.64 | -1.05% | 81,354 | 45,664,105 |
| 2024-03-21 | 5.69 | 5.71 | 5.59 | 5.7 | +0.53% | 77,264 | 43,789,606 |
| 2024-03-20 | 5.6 | 5.67 | 5.58 | 5.67 | +1.25% | 69,682 | 39,253,624 |
| 2024-03-19 | 5.56 | 5.67 | 5.56 | 5.6 | -0.18% | 70,551 | 39,681,020 |
| 2024-03-18 | 5.54 | 5.62 | 5.53 | 5.61 | +1.45% | 74,130 | 41,297,065 |
| 2024-03-15 | 5.45 | 5.53 | 5.41 | 5.53 | +1.28% | 55,915 | 30,681,443 |
| 2024-03-14 | 5.5 | 5.54 | 5.38 | 5.46 | -1.27% | 76,770 | 41,984,937 |
| 2024-03-13 | 5.5 | 5.57 | 5.43 | 5.53 | +0.73% | 81,728 | 44,970,269 |
| 2024-03-12 | 5.42 | 5.5 | 5.37 | 5.49 | +1.48% | 93,144 | 50,748,229 |
| 2024-03-11 | 5.34 | 5.43 | 5.3 | 5.41 | +1.31% | 66,783 | 35,952,631 |
| 2024-03-08 | 5.25 | 5.36 | 5.23 | 5.34 | +0.95% | 62,495 | 33,144,883 |
| 2024-03-07 | 5.29 | 5.47 | 5.26 | 5.29 | 0% | 102,742 | 55,133,176 |
| 2024-03-06 | 5.2 | 5.37 | 5.2 | 5.29 | +0.76% | 72,890 | 38,553,129 |
| 2024-03-05 | 5.27 | 5.3 | 5.22 | 5.25 | -0.94% | 67,831 | 35,649,716 |
| 2024-03-04 | 5.38 | 5.42 | 5.21 | 5.3 | -1.12% | 82,536 | 43,642,622 |
| 2024-03-01 | 5.28 | 5.41 | 5.26 | 5.36 | +2.49% | 92,028 | 48,986,432 |
| 2024-02-29 | 4.94 | 5.23 | 4.93 | 5.23 | +4.39% | 107,626 | 55,134,227 |
| 2024-02-28 | 5.4 | 5.51 | 5 | 5.01 | -6.88% | 168,970 | 88,758,371 |
| 2024-02-27 | 5.24 | 5.38 | 5.18 | 5.38 | +2.48% | 93,960 | 49,828,824 |
| 2024-02-26 | 5.15 | 5.35 | 5.13 | 5.25 | +2.54% | 116,717 | 61,325,456 |
| 2024-02-23 | 4.95 | 5.12 | 4.93 | 5.12 | +3.64% | 101,330 | 50,865,284 |
| 2024-02-22 | 4.91 | 4.99 | 4.86 | 4.94 | +0.82% | 85,409 | 42,083,023 |
| 2024-02-21 | 4.8 | 5.02 | 4.78 | 4.9 | +1.24% | 97,251 | 48,064,633 |
| 2024-02-20 | 4.77 | 4.88 | 4.71 | 4.84 | +0.21% | 69,990 | 33,557,892 |
| 2024-02-19 | 4.73 | 4.94 | 4.72 | 4.83 | +2.33% | 120,111 | 57,966,649 |
| 2024-02-08 | 4.3 | 4.73 | 4.28 | 4.72 | +9.77% | 143,170 | 64,875,333 |
| 2024-02-07 | 4.32 | 4.46 | 4.19 | 4.3 | -0.92% | 131,913 | 57,167,600 |
| 2024-02-06 | 4.2 | 4.49 | 3.84 | 4.34 | +2.36% | 161,788 | 66,700,732 |
| 2024-02-05 | 4.61 | 4.65 | 4.24 | 4.24 | -9.98% | 145,334 | 63,020,233 |
| 2024-02-02 | 5 | 5.07 | 4.5 | 4.71 | -5.8% | 113,407 | 54,206,691 |
| 2024-02-01 | 5.08 | 5.14 | 4.93 | 5 | -1.57% | 66,476 | 33,407,417 |
| 2024-01-31 | 5.35 | 5.38 | 5.08 | 5.08 | -5.4% | 86,093 | 44,679,150 |
| 2024-01-30 | 5.48 | 5.58 | 5.35 | 5.37 | -3.24% | 64,090 | 34,995,182 |
| 2024-01-29 | 5.68 | 5.72 | 5.52 | 5.55 | -2.29% | 64,776 | 36,213,013 |
| 2024-01-26 | 5.64 | 5.77 | 5.64 | 5.68 | +0.35% | 60,076 | 34,288,519 |
| 2024-01-25 | 5.43 | 5.68 | 5.38 | 5.66 | +4.43% | 84,493 | 47,096,438 |
| 2024-01-24 | 5.33 | 5.46 | 5.17 | 5.42 | +1.69% | 75,515 | 40,189,028 |
| 2024-01-23 | 5.3 | 5.35 | 5.18 | 5.33 | +0.57% | 71,895 | 37,906,564 |
| 2024-01-22 | 5.71 | 5.72 | 5.25 | 5.3 | -7.5% | 100,914 | 55,304,688 |
| 2024-01-19 | 5.84 | 5.85 | 5.71 | 5.73 | -1.88% | 59,163 | 34,168,891 |
| 2024-01-18 | 5.98 | 5.99 | 5.67 | 5.84 | -2.5% | 132,522 | 76,559,389 |
| 2024-01-17 | 6.16 | 6.18 | 5.98 | 5.99 | -3.07% | 78,835 | 47,898,612 |
| 2024-01-16 | 6.25 | 6.28 | 6.09 | 6.18 | -1.12% | 89,070 | 54,845,927 |
| 2024-01-15 | 6.29 | 6.3 | 6.19 | 6.25 | -0.79% | 49,530 | 30,935,050 |
| 2024-01-12 | 6.35 | 6.39 | 6.27 | 6.3 | -0.63% | 60,530 | 38,318,588 |
| 2024-01-11 | 6.2 | 6.37 | 6.19 | 6.34 | +2.09% | 75,129 | 47,296,678 |
| 2024-01-10 | 6.31 | 6.33 | 6.14 | 6.21 | -1.43% | 66,778 | 41,591,255 |
| 2024-01-09 | 6.29 | 6.37 | 6.24 | 6.3 | -0.16% | 68,816 | 43,415,887 |
| 2024-01-08 | 6.42 | 6.44 | 6.29 | 6.31 | -1.71% | 79,904 | 50,823,773 |
| 2024-01-05 | 6.6 | 6.64 | 6.39 | 6.42 | -3.17% | 106,666 | 69,361,685 |
| 2024-01-04 | 6.7 | 6.74 | 6.6 | 6.63 | -1.04% | 75,162 | 49,905,142 |
| 2024-01-03 | 6.75 | 6.82 | 6.63 | 6.7 | -1.33% | 144,858 | 97,312,438 |
| 2024-01-02 | 6.59 | 6.96 | 6.58 | 6.79 | +1.65% | 303,435 | 205,840,321 |
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：