股票概览
9.64
+10.05%
+0.88
9
开盘价
9.64
最高价
9
最低价
687,744
成交量
数据更新至: 2025-03-25
技术指标
8.17
MA5 (5日均线)
6.92
MA10 (10日均线)
5.56
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 | 9 | 9.64 | 9 | 9.64 | +10.05% | 687,744 | 651,953,207 |
| 2025-03-24 | 8 | 8.76 | 7.8 | 8.76 | +10.05% | 1,086,056 | 918,553,793 |
| 2025-03-21 | 7.1 | 8 | 7.02 | 7.96 | +8.74% | 1,239,329 | 952,188,559 |
| 2025-03-20 | 6.9 | 7.65 | 6.66 | 7.32 | +2.23% | 1,356,985 | 963,903,627 |
| 2025-03-19 | 6.67 | 7.23 | 6.28 | 7.16 | +8.98% | 1,657,931 | 1,115,926,233 |
| 2025-03-18 | 6.54 | 6.57 | 6.4 | 6.57 | +10.05% | 330,302 | 216,044,636 |
| 2025-03-17 | 5.24 | 5.97 | 5.21 | 5.97 | +9.94% | 999,114 | 559,907,228 |
| 2025-03-14 | 5.39 | 5.7 | 5.04 | 5.43 | +1.88% | 1,090,670 | 586,261,173 |
| 2025-03-13 | 4.95 | 5.57 | 4.69 | 5.33 | +5.34% | 1,170,861 | 589,804,531 |
| 2025-03-12 | 5.16 | 5.36 | 4.94 | 5.06 | +3.9% | 1,374,643 | 717,111,913 |
| 2025-03-11 | 4.65 | 4.87 | 4.53 | 4.87 | +9.93% | 521,512 | 250,026,885 |
| 2025-03-10 | 4.04 | 4.43 | 4.04 | 4.43 | +9.93% | 339,763 | 144,583,974 |
| 2025-03-07 | 4.07 | 4.12 | 4.02 | 4.03 | -0.98% | 101,526 | 41,234,337 |
| 2025-03-06 | 4.02 | 4.08 | 3.98 | 4.07 | +1.24% | 106,701 | 43,139,409 |
| 2025-03-05 | 4.06 | 4.08 | 3.95 | 4.02 | -1.47% | 137,257 | 54,679,761 |
| 2025-03-04 | 4.04 | 4.1 | 4.02 | 4.08 | +0.49% | 95,075 | 38,518,290 |
| 2025-03-03 | 4.01 | 4.16 | 4.01 | 4.06 | +1.25% | 150,132 | 61,564,761 |
| 2025-02-28 | 4.15 | 4.16 | 3.99 | 4.01 | -3.37% | 147,809 | 60,031,622 |
| 2025-02-27 | 4.19 | 4.2 | 4.09 | 4.15 | -0.95% | 114,688 | 47,431,427 |
| 2025-02-26 | 4.12 | 4.21 | 4.12 | 4.19 | +1.95% | 113,303 | 47,226,475 |
| 2025-02-25 | 4.13 | 4.18 | 4.08 | 4.11 | -0.72% | 97,195 | 40,227,409 |
| 2025-02-24 | 4.1 | 4.19 | 4.05 | 4.14 | +0.49% | 123,170 | 50,856,016 |
| 2025-02-21 | 4.19 | 4.21 | 4.08 | 4.12 | -1.9% | 134,076 | 55,236,391 |
| 2025-02-20 | 4.15 | 4.22 | 4.13 | 4.2 | +0.48% | 115,106 | 48,151,319 |
| 2025-02-19 | 4.17 | 4.19 | 4.12 | 4.18 | +0.72% | 92,085 | 38,221,078 |
| 2025-02-18 | 4.33 | 4.33 | 4.13 | 4.15 | -4.16% | 147,051 | 62,026,568 |
| 2025-02-17 | 4.25 | 4.39 | 4.2 | 4.33 | +3.59% | 201,217 | 86,802,060 |
| 2025-02-14 | 4.23 | 4.27 | 4.16 | 4.18 | -1.18% | 126,803 | 53,365,467 |
| 2025-02-13 | 4.31 | 4.31 | 4.22 | 4.23 | -0.94% | 116,687 | 49,653,581 |
| 2025-02-12 | 4.19 | 4.27 | 4.18 | 4.27 | +1.91% | 121,957 | 51,585,852 |
| 2025-02-11 | 4.3 | 4.3 | 4.15 | 4.19 | -1.87% | 118,225 | 49,465,001 |
| 2025-02-10 | 4.18 | 4.28 | 4.15 | 4.27 | +2.64% | 156,186 | 66,045,111 |
| 2025-02-07 | 4.1 | 4.22 | 4.07 | 4.16 | +1.71% | 176,332 | 73,388,042 |
| 2025-02-06 | 4.03 | 4.09 | 3.95 | 4.09 | +1.24% | 180,344 | 72,874,759 |
| 2025-02-05 | 4.01 | 4.11 | 4.01 | 4.04 | +0.75% | 150,278 | 61,017,204 |
| 2025-01-27 | 4.1 | 4.2 | 3.97 | 4.01 | -1.23% | 151,278 | 61,458,518 |
| 2025-01-24 | 3.99 | 4.15 | 3.99 | 4.06 | +0.74% | 249,007 | 101,096,365 |
| 2025-01-23 | 4.18 | 4.3 | 4.01 | 4.03 | -6.93% | 470,625 | 195,546,536 |
| 2025-01-22 | 4.51 | 4.84 | 4.3 | 4.33 | -1.59% | 602,540 | 280,221,250 |
| 2025-01-21 | 4.54 | 4.55 | 4.39 | 4.4 | -3.08% | 149,892 | 66,526,059 |
| 2025-01-20 | 4.45 | 4.61 | 4.28 | 4.54 | +2.02% | 223,905 | 100,189,667 |
| 2025-01-17 | 4.4 | 4.6 | 4.25 | 4.45 | +2.06% | 202,020 | 89,675,012 |
| 2025-01-16 | 4.31 | 4.47 | 4.26 | 4.36 | +2.35% | 185,920 | 81,277,283 |
| 2025-01-15 | 4.25 | 4.27 | 4.06 | 4.26 | +2.65% | 159,701 | 66,790,865 |
| 2025-01-14 | 3.98 | 4.15 | 3.98 | 4.15 | +4.27% | 131,272 | 53,543,914 |
| 2025-01-13 | 3.9 | 3.99 | 3.83 | 3.98 | +1.27% | 83,860 | 32,968,577 |
| 2025-01-10 | 4.04 | 4.13 | 3.93 | 3.93 | -3.91% | 95,298 | 38,264,285 |
| 2025-01-09 | 4.07 | 4.12 | 4.04 | 4.09 | +0.49% | 79,354 | 32,377,764 |
| 2025-01-08 | 4.07 | 4.1 | 3.95 | 4.07 | 0% | 110,162 | 44,482,162 |
| 2025-01-07 | 3.93 | 4.07 | 3.93 | 4.07 | +3.56% | 106,124 | 42,327,984 |
| 2025-01-06 | 3.98 | 4.01 | 3.78 | 3.93 | -0.25% | 122,852 | 48,110,124 |
| 2025-01-03 | 4.18 | 4.2 | 3.92 | 3.94 | -5.29% | 145,035 | 58,475,475 |
| 2025-01-02 | 4.23 | 4.31 | 4.13 | 4.16 | -1.65% | 119,690 | 50,570,800 |
| 2024-12-31 | 4.35 | 4.38 | 4.23 | 4.23 | -2.31% | 95,595 | 40,867,153 |
| 2024-12-30 | 4.43 | 4.5 | 4.25 | 4.33 | -2.04% | 107,195 | 46,389,314 |
| 2024-12-27 | 4.38 | 4.5 | 4.31 | 4.42 | +2.08% | 118,347 | 52,551,351 |
| 2024-12-26 | 4.37 | 4.42 | 4.3 | 4.33 | -0.46% | 100,716 | 43,810,527 |
| 2024-12-25 | 4.49 | 4.51 | 4.25 | 4.35 | -2.9% | 156,453 | 67,850,976 |
| 2024-12-24 | 4.36 | 4.66 | 4.36 | 4.48 | +0.45% | 185,816 | 84,031,937 |
| 2024-12-23 | 4.9 | 4.92 | 4.46 | 4.46 | -10.08% | 293,538 | 133,935,434 |
| 2024-12-20 | 5.04 | 5.08 | 4.94 | 4.96 | -1.59% | 142,154 | 70,847,982 |
| 2024-12-19 | 5.12 | 5.15 | 4.98 | 5.04 | -2.14% | 144,193 | 72,747,836 |
| 2024-12-18 | 5.11 | 5.21 | 4.99 | 5.15 | +0.78% | 152,499 | 78,360,310 |
| 2024-12-17 | 5.48 | 5.49 | 5.1 | 5.11 | -6.75% | 226,381 | 118,175,306 |
| 2024-12-16 | 5.48 | 5.55 | 5.41 | 5.48 | -0.36% | 137,679 | 75,551,810 |
| 2024-12-13 | 5.71 | 5.73 | 5.5 | 5.5 | -3.68% | 228,184 | 126,733,516 |
| 2024-12-12 | 5.66 | 5.73 | 5.58 | 5.71 | +0.71% | 202,501 | 114,534,775 |
| 2024-12-11 | 5.65 | 5.75 | 5.62 | 5.67 | +0.53% | 189,984 | 107,992,169 |
| 2024-12-10 | 5.76 | 5.8 | 5.62 | 5.64 | 0% | 246,497 | 141,230,253 |
| 2024-12-09 | 5.77 | 5.79 | 5.57 | 5.64 | -1.4% | 202,732 | 114,806,638 |
| 2024-12-06 | 5.72 | 5.79 | 5.57 | 5.72 | +0.7% | 282,579 | 160,495,923 |
| 2024-12-05 | 5.38 | 5.7 | 5.33 | 5.68 | +5.38% | 350,873 | 196,728,662 |
| 2024-12-04 | 5.59 | 5.59 | 5.35 | 5.39 | -3.75% | 194,158 | 106,064,283 |
| 2024-12-03 | 5.54 | 5.65 | 5.5 | 5.6 | +1.08% | 268,121 | 149,330,179 |
| 2024-12-02 | 5.24 | 5.65 | 5.2 | 5.54 | +5.73% | 372,590 | 203,908,596 |
| 2024-11-29 | 5.18 | 5.27 | 5.06 | 5.24 | +1.16% | 163,871 | 85,083,202 |
| 2024-11-28 | 5.15 | 5.25 | 5.12 | 5.18 | +0.39% | 138,850 | 72,099,107 |
| 2024-11-27 | 5.08 | 5.18 | 4.94 | 5.16 | +1.18% | 151,959 | 76,641,050 |
| 2024-11-26 | 5.14 | 5.26 | 5.08 | 5.1 | -0.78% | 149,719 | 77,298,110 |
| 2024-11-25 | 4.96 | 5.2 | 4.91 | 5.14 | +3.42% | 168,554 | 85,536,345 |
| 2024-11-22 | 5.27 | 5.28 | 4.97 | 4.97 | -5.51% | 148,784 | 76,272,311 |
| 2024-11-21 | 5.2 | 5.29 | 5.17 | 5.26 | +0.77% | 151,242 | 79,007,722 |
| 2024-11-20 | 4.96 | 5.3 | 4.96 | 5.22 | +4.4% | 237,978 | 123,184,255 |
| 2024-11-19 | 4.83 | 5 | 4.81 | 5 | +2.25% | 161,554 | 79,113,169 |
| 2024-11-18 | 5.14 | 5.17 | 4.84 | 4.89 | -3.17% | 212,333 | 104,958,215 |
| 2024-11-15 | 5.27 | 5.29 | 5.04 | 5.05 | -4.17% | 181,049 | 93,511,913 |
| 2024-11-14 | 5.48 | 5.54 | 5.24 | 5.27 | -4.7% | 210,249 | 112,879,075 |
| 2024-11-13 | 5.58 | 5.63 | 5.38 | 5.53 | -1.78% | 246,284 | 135,110,705 |
| 2024-11-12 | 5.75 | 5.85 | 5.57 | 5.63 | -1.92% | 316,159 | 181,312,022 |
| 2024-11-11 | 5.59 | 5.85 | 5.56 | 5.74 | +2.68% | 320,227 | 182,529,121 |
| 2024-11-08 | 5.56 | 5.68 | 5.51 | 5.59 | +0.54% | 276,350 | 154,535,767 |
| 2024-11-07 | 5.5 | 5.61 | 5.41 | 5.56 | +0.54% | 271,789 | 149,843,720 |
| 2024-11-06 | 5.7 | 5.7 | 5.48 | 5.53 | -1.78% | 324,529 | 180,640,445 |
| 2024-11-05 | 5.57 | 5.76 | 5.5 | 5.63 | +2.55% | 337,835 | 190,136,551 |
| 2024-11-04 | 5.43 | 5.66 | 5.43 | 5.49 | -3% | 400,298 | 221,354,170 |
| 2024-11-01 | 6.11 | 6.24 | 5.66 | 5.66 | -10.02% | 572,419 | 336,111,900 |
| 2024-10-31 | 5.9 | 6.53 | 5.58 | 6.29 | +5.89% | 882,072 | 539,494,336 |
| 2024-10-30 | 5.76 | 6.14 | 5.61 | 5.94 | +5.88% | 1,052,887 | 616,985,929 |
| 2024-10-29 | 5.11 | 5.61 | 5.02 | 5.61 | +10% | 365,688 | 196,257,112 |
| 2024-10-28 | 4.83 | 5.11 | 4.8 | 5.1 | +5.81% | 307,779 | 153,901,682 |
| 2024-10-25 | 4.64 | 4.85 | 4.62 | 4.82 | +3.88% | 239,515 | 114,523,539 |
| 2024-10-24 | 4.58 | 4.68 | 4.54 | 4.64 | +0.43% | 184,056 | 85,000,404 |
| 2024-10-23 | 4.58 | 4.68 | 4.51 | 4.62 | +1.32% | 188,591 | 87,132,383 |
| 2024-10-22 | 4.59 | 4.59 | 4.44 | 4.56 | +0.44% | 173,192 | 78,260,574 |
| 2024-10-21 | 4.59 | 4.68 | 4.49 | 4.54 | +1.34% | 271,454 | 124,341,726 |
| 2024-10-18 | 4.33 | 4.59 | 4.3 | 4.48 | +3.46% | 237,999 | 105,949,024 |
| 2024-10-17 | 4.43 | 4.48 | 4.32 | 4.33 | -2.26% | 139,504 | 61,417,309 |
| 2024-10-16 | 4.35 | 4.47 | 4.3 | 4.43 | +0.91% | 150,540 | 66,327,957 |
| 2024-10-15 | 4.51 | 4.53 | 4.39 | 4.39 | -2.66% | 172,776 | 76,933,908 |
| 2024-10-14 | 4.43 | 4.53 | 4.35 | 4.51 | +3.92% | 217,808 | 96,880,256 |
| 2024-10-11 | 4.51 | 4.59 | 4.28 | 4.34 | -5.65% | 216,752 | 95,821,005 |
| 2024-10-10 | 4.46 | 4.78 | 4.4 | 4.6 | +2.91% | 340,456 | 156,072,406 |
| 2024-10-09 | 4.94 | 4.95 | 4.45 | 4.47 | -9.51% | 410,737 | 190,660,045 |
| 2024-10-08 | 5.1 | 5.1 | 4.64 | 4.94 | +6.47% | 570,917 | 279,948,956 |
| 2024-09-30 | 4.4 | 4.64 | 4.36 | 4.64 | +9.95% | 435,589 | 198,247,754 |
| 2024-09-27 | 4.09 | 4.25 | 4.09 | 4.22 | +4.2% | 251,631 | 105,692,271 |
| 2024-09-26 | 3.93 | 4.06 | 3.91 | 4.05 | +2.79% | 370,374 | 148,493,660 |
| 2024-09-25 | 3.93 | 4.12 | 3.91 | 3.94 | +0.25% | 566,310 | 226,298,845 |
| 2024-09-24 | 3.8 | 4.11 | 3.78 | 3.93 | +5.08% | 676,928 | 266,699,707 |
| 2024-09-23 | 3.48 | 3.74 | 3.42 | 3.74 | +10% | 152,941 | 55,157,275 |
| 2024-09-20 | 3.51 | 3.51 | 3.39 | 3.4 | -1.45% | 98,551 | 33,751,864 |
| 2024-09-19 | 3.3 | 3.52 | 3.28 | 3.45 | +5.5% | 170,202 | 58,356,197 |
| 2024-09-18 | 3.33 | 3.35 | 3.21 | 3.27 | -2.68% | 94,257 | 30,812,845 |
| 2024-09-13 | 3.48 | 3.5 | 3.35 | 3.36 | -3.17% | 78,269 | 26,604,847 |
| 2024-09-12 | 3.5 | 3.58 | 3.46 | 3.47 | -0.29% | 81,676 | 28,673,770 |
| 2024-09-11 | 3.49 | 3.55 | 3.46 | 3.48 | -1.42% | 81,237 | 28,458,926 |
| 2024-09-10 | 3.53 | 3.55 | 3.44 | 3.53 | +0.86% | 94,883 | 33,105,721 |
| 2024-09-09 | 3.48 | 3.56 | 3.44 | 3.5 | +0.29% | 94,805 | 33,306,279 |
| 2024-09-06 | 3.58 | 3.6 | 3.48 | 3.49 | -2.51% | 71,746 | 25,236,393 |
| 2024-09-05 | 3.61 | 3.62 | 3.55 | 3.58 | +0.28% | 82,487 | 29,583,938 |
| 2024-09-04 | 3.63 | 3.64 | 3.54 | 3.57 | -1.11% | 72,726 | 26,058,683 |
| 2024-09-03 | 3.61 | 3.67 | 3.52 | 3.61 | +0.56% | 85,170 | 30,695,107 |
| 2024-09-02 | 3.66 | 3.7 | 3.58 | 3.59 | -1.91% | 83,238 | 30,299,478 |
| 2024-08-30 | 3.54 | 3.72 | 3.54 | 3.66 | +2.23% | 118,346 | 43,131,345 |
| 2024-08-29 | 3.46 | 3.59 | 3.42 | 3.58 | +1.42% | 106,770 | 37,596,949 |
| 2024-08-28 | 3.43 | 3.56 | 3.39 | 3.53 | +2.02% | 95,625 | 33,462,175 |
| 2024-08-27 | 3.54 | 3.59 | 3.45 | 3.46 | -2.81% | 128,509 | 45,014,280 |
| 2024-08-26 | 3.4 | 3.64 | 3.38 | 3.56 | +5.64% | 173,192 | 61,654,120 |
| 2024-08-23 | 3.44 | 3.46 | 3.36 | 3.37 | -1.75% | 74,165 | 25,156,394 |
| 2024-08-22 | 3.5 | 3.56 | 3.43 | 3.43 | -2.56% | 65,429 | 22,747,263 |
| 2024-08-21 | 3.51 | 3.56 | 3.45 | 3.52 | +0.86% | 66,200 | 23,260,311 |
| 2024-08-20 | 3.59 | 3.62 | 3.47 | 3.49 | -2.24% | 77,046 | 27,173,972 |
| 2024-08-19 | 3.58 | 3.64 | 3.53 | 3.57 | -1.11% | 74,552 | 26,742,447 |
| 2024-08-16 | 3.71 | 3.72 | 3.61 | 3.61 | -2.7% | 97,659 | 35,688,504 |
| 2024-08-15 | 3.68 | 3.78 | 3.59 | 3.71 | +0.54% | 112,872 | 41,688,546 |
| 2024-08-14 | 3.81 | 3.91 | 3.68 | 3.69 | -3.15% | 137,862 | 51,940,877 |
| 2024-08-13 | 3.78 | 3.82 | 3.7 | 3.81 | +0.79% | 80,430 | 30,283,010 |
| 2024-08-12 | 3.84 | 3.87 | 3.75 | 3.78 | -2.33% | 91,421 | 34,808,382 |
| 2024-08-09 | 3.96 | 4 | 3.86 | 3.87 | -2.27% | 92,625 | 36,197,405 |
| 2024-08-08 | 3.91 | 4 | 3.91 | 3.96 | +0.76% | 92,712 | 36,681,303 |
| 2024-08-07 | 3.94 | 3.98 | 3.89 | 3.93 | -0.76% | 89,364 | 35,238,426 |
| 2024-08-06 | 3.9 | 3.97 | 3.89 | 3.96 | +2.33% | 103,254 | 40,616,306 |
| 2024-08-05 | 3.96 | 4.02 | 3.86 | 3.87 | -2.27% | 107,961 | 42,628,918 |
| 2024-08-02 | 4.02 | 4.07 | 3.94 | 3.96 | -1.25% | 107,918 | 43,256,922 |
| 2024-08-01 | 4.05 | 4.13 | 3.98 | 4.01 | -0.5% | 113,853 | 45,915,597 |
| 2024-07-31 | 3.84 | 4.03 | 3.82 | 4.03 | +4.68% | 151,994 | 60,070,953 |
| 2024-07-30 | 3.74 | 3.85 | 3.72 | 3.85 | +2.39% | 104,295 | 39,596,876 |
| 2024-07-29 | 3.72 | 3.78 | 3.65 | 3.76 | +1.08% | 87,427 | 32,574,109 |
| 2024-07-26 | 3.65 | 3.76 | 3.65 | 3.72 | +1.92% | 108,878 | 40,575,996 |
| 2024-07-25 | 3.59 | 3.71 | 3.56 | 3.65 | +1.11% | 115,992 | 42,327,674 |
| 2024-07-24 | 3.78 | 3.79 | 3.6 | 3.61 | -4.5% | 147,737 | 54,033,653 |
| 2024-07-23 | 3.78 | 3.94 | 3.76 | 3.78 | 0% | 160,734 | 61,798,895 |
| 2024-07-22 | 3.78 | 3.83 | 3.73 | 3.78 | +0.27% | 88,637 | 33,576,788 |
| 2024-07-19 | 3.76 | 3.82 | 3.65 | 3.77 | +0.27% | 98,828 | 36,926,798 |
| 2024-07-18 | 3.75 | 3.78 | 3.65 | 3.76 | -0.53% | 128,108 | 47,582,438 |
| 2024-07-17 | 3.77 | 3.82 | 3.73 | 3.78 | +0.27% | 90,249 | 34,137,264 |
| 2024-07-16 | 3.84 | 3.86 | 3.74 | 3.77 | -1.05% | 99,362 | 37,428,814 |
| 2024-07-15 | 3.91 | 3.93 | 3.8 | 3.81 | -2.81% | 114,103 | 43,785,169 |
| 2024-07-12 | 3.9 | 4.02 | 3.9 | 3.92 | -1.51% | 139,682 | 55,176,266 |
| 2024-07-11 | 3.76 | 4.09 | 3.76 | 3.98 | +6.42% | 241,618 | 96,195,627 |
| 2024-07-10 | 3.8 | 3.86 | 3.73 | 3.74 | -1.58% | 93,891 | 35,472,091 |
| 2024-07-09 | 3.85 | 3.88 | 3.71 | 3.8 | -0.26% | 123,074 | 46,588,292 |
| 2024-07-08 | 3.95 | 3.97 | 3.8 | 3.81 | -3.3% | 92,012 | 35,423,563 |
| 2024-07-05 | 3.89 | 3.97 | 3.8 | 3.94 | +1.29% | 112,830 | 44,078,543 |
| 2024-07-04 | 4.07 | 4.07 | 3.88 | 3.89 | -4.42% | 145,213 | 57,167,650 |
| 2024-07-03 | 4.08 | 4.15 | 4.01 | 4.07 | +0.49% | 98,887 | 40,432,314 |
| 2024-07-02 | 4.01 | 4.1 | 3.96 | 4.05 | +0.75% | 105,899 | 42,992,279 |
| 2024-07-01 | 4.01 | 4.04 | 3.89 | 4.02 | +1.01% | 98,873 | 39,220,136 |
| 2024-06-28 | 4.01 | 4.13 | 3.97 | 3.98 | -0.75% | 120,194 | 48,802,916 |
| 2024-06-27 | 4.15 | 4.17 | 4.01 | 4.01 | -3.84% | 98,224 | 40,091,855 |
| 2024-06-26 | 4.03 | 4.19 | 3.91 | 4.17 | +4.25% | 115,560 | 46,763,119 |
| 2024-06-25 | 3.96 | 4.04 | 3.89 | 4 | +1.78% | 108,526 | 43,061,033 |
| 2024-06-24 | 4.1 | 4.1 | 3.88 | 3.93 | -3.91% | 152,687 | 60,750,859 |
| 2024-06-21 | 4.18 | 4.24 | 4.07 | 4.09 | -1.92% | 109,651 | 45,385,619 |
| 2024-06-20 | 4.33 | 4.34 | 4.16 | 4.17 | -3.7% | 103,314 | 43,581,237 |
| 2024-06-19 | 4.47 | 4.48 | 4.32 | 4.33 | -2.26% | 76,575 | 33,444,764 |
| 2024-06-18 | 4.41 | 4.47 | 4.28 | 4.43 | +2.31% | 94,870 | 41,815,552 |
| 2024-06-17 | 4.38 | 4.42 | 4.33 | 4.33 | -2.04% | 77,294 | 33,761,376 |
| 2024-06-14 | 4.44 | 4.49 | 4.36 | 4.42 | -0.45% | 104,324 | 45,986,699 |
| 2024-06-13 | 4.56 | 4.61 | 4.43 | 4.44 | -2.42% | 126,733 | 57,045,201 |
| 2024-06-12 | 4.44 | 4.59 | 4.39 | 4.55 | +2.48% | 136,750 | 61,915,522 |
| 2024-06-11 | 4.27 | 4.46 | 4.15 | 4.44 | +3.5% | 200,757 | 87,380,464 |
| 2024-06-07 | 4.1 | 4.32 | 4.1 | 4.29 | +5.15% | 220,769 | 93,656,935 |
| 2024-06-06 | 4.38 | 4.47 | 4.01 | 4.08 | -7.69% | 258,172 | 107,187,731 |
| 2024-06-05 | 4.63 | 4.63 | 4.41 | 4.42 | -3.28% | 99,950 | 44,731,690 |
| 2024-06-04 | 4.7 | 4.71 | 4.5 | 4.57 | -2.56% | 127,365 | 57,916,587 |
| 2024-06-03 | 4.88 | 4.88 | 4.63 | 4.69 | -3.3% | 122,804 | 57,899,601 |
| 2024-05-31 | 4.88 | 4.89 | 4.81 | 4.85 | 0% | 72,332 | 35,070,270 |
| 2024-05-30 | 4.87 | 4.98 | 4.83 | 4.85 | -0.61% | 105,505 | 51,539,779 |
| 2024-05-29 | 4.89 | 4.96 | 4.83 | 4.88 | +0.21% | 95,604 | 46,796,216 |
| 2024-05-28 | 5.01 | 5.01 | 4.84 | 4.87 | -2.21% | 97,061 | 47,554,366 |
| 2024-05-27 | 5 | 5.03 | 4.84 | 4.98 | +0.2% | 113,209 | 55,455,005 |
| 2024-05-24 | 5.1 | 5.12 | 4.97 | 4.97 | -2.55% | 127,120 | 63,961,431 |
| 2024-05-23 | 5.27 | 5.28 | 5.09 | 5.1 | -3.23% | 130,897 | 67,309,937 |
| 2024-05-22 | 5.24 | 5.36 | 5.23 | 5.27 | +0.96% | 116,252 | 61,356,518 |
| 2024-05-21 | 5.42 | 5.45 | 5.2 | 5.22 | -4.04% | 153,130 | 80,584,546 |
| 2024-05-20 | 5.39 | 5.53 | 5.38 | 5.44 | +0.37% | 145,481 | 79,435,231 |
| 2024-05-17 | 5.34 | 5.48 | 5.25 | 5.42 | +1.12% | 162,231 | 87,084,384 |
| 2024-05-16 | 5.35 | 5.58 | 5.31 | 5.36 | +1.13% | 193,050 | 104,933,272 |
| 2024-05-15 | 5.32 | 5.47 | 5.25 | 5.3 | -0.75% | 148,142 | 78,847,100 |
| 2024-05-14 | 5.36 | 5.53 | 5.27 | 5.34 | +0.75% | 147,223 | 79,037,677 |
| 2024-05-13 | 5.45 | 5.5 | 5.25 | 5.3 | -3.81% | 183,334 | 97,452,617 |
| 2024-05-10 | 5.67 | 5.69 | 5.42 | 5.51 | -2.3% | 244,833 | 135,210,764 |
| 2024-05-09 | 5.73 | 5.81 | 5.61 | 5.64 | -0.53% | 245,985 | 140,051,460 |
| 2024-05-08 | 5.78 | 5.97 | 5.57 | 5.67 | -3.74% | 471,879 | 270,652,572 |
| 2024-05-07 | 5.56 | 5.99 | 5.51 | 5.89 | +5.75% | 489,303 | 279,620,546 |
| 2024-05-06 | 5.25 | 5.63 | 5.24 | 5.57 | +6.7% | 312,162 | 170,892,063 |
| 2024-04-30 | 5.1 | 5.28 | 5.1 | 5.22 | +1.95% | 237,190 | 123,223,311 |
| 2024-04-29 | 4.99 | 5.13 | 4.98 | 5.12 | +3.02% | 200,240 | 101,921,760 |
| 2024-04-26 | 4.88 | 5.03 | 4.82 | 4.97 | +1.22% | 189,816 | 93,986,690 |
| 2024-04-25 | 4.85 | 4.99 | 4.83 | 4.91 | +2.29% | 182,122 | 89,638,761 |
| 2024-04-24 | 4.7 | 4.83 | 4.65 | 4.8 | +2.13% | 129,952 | 61,867,482 |
| 2024-04-23 | 4.73 | 4.76 | 4.64 | 4.7 | +0.86% | 141,703 | 66,658,600 |
| 2024-04-22 | 4.74 | 4.82 | 4.47 | 4.66 | -0.21% | 275,711 | 128,920,202 |
| 2024-04-19 | 4.77 | 4.89 | 4.63 | 4.67 | -1.48% | 248,082 | 117,480,498 |
| 2024-04-18 | 4.79 | 4.81 | 4.52 | 4.74 | +2.6% | 379,360 | 178,519,898 |
| 2024-04-17 | 4.23 | 4.62 | 4.23 | 4.62 | +10% | 172,749 | 78,309,739 |
| 2024-04-16 | 4.67 | 4.79 | 4.2 | 4.2 | -10.06% | 323,719 | 139,907,175 |
| 2024-04-15 | 5.11 | 5.21 | 4.67 | 4.67 | -10.02% | 325,005 | 156,406,157 |
| 2024-04-12 | 5.38 | 5.39 | 5.16 | 5.19 | -2.81% | 164,657 | 86,046,180 |
| 2024-04-11 | 5.3 | 5.47 | 5.19 | 5.34 | 0% | 179,327 | 95,925,262 |
| 2024-04-10 | 5.64 | 5.68 | 5.27 | 5.34 | -5.32% | 236,731 | 127,520,963 |
| 2024-04-09 | 5.44 | 5.69 | 5.44 | 5.64 | +3.11% | 198,684 | 111,606,889 |
| 2024-04-08 | 5.81 | 5.9 | 5.45 | 5.47 | -6.5% | 295,468 | 165,845,368 |
| 2024-04-03 | 5.95 | 6 | 5.73 | 5.85 | -1.52% | 235,620 | 137,475,760 |
| 2024-04-02 | 5.79 | 6.13 | 5.7 | 5.94 | +2.77% | 328,230 | 194,875,722 |
| 2024-04-01 | 5.61 | 5.79 | 5.61 | 5.78 | +3.4% | 146,522 | 83,868,105 |
| 2024-03-29 | 5.62 | 5.69 | 5.53 | 5.59 | -0.53% | 135,036 | 75,656,995 |
| 2024-03-28 | 5.44 | 5.75 | 5.42 | 5.62 | +3.12% | 201,431 | 113,140,987 |
| 2024-03-27 | 5.75 | 5.81 | 5.43 | 5.45 | -6.2% | 189,030 | 106,159,457 |
| 2024-03-26 | 5.75 | 5.85 | 5.65 | 5.81 | +0.35% | 159,442 | 91,942,505 |
| 2024-03-25 | 6.02 | 6.09 | 5.76 | 5.79 | -4.46% | 221,218 | 130,628,249 |
| 2024-03-22 | 6.3 | 6.41 | 6.05 | 6.06 | -3.35% | 303,821 | 188,227,400 |
| 2024-03-21 | 6.17 | 6.29 | 6.12 | 6.27 | +1.62% | 207,781 | 129,354,562 |
| 2024-03-20 | 6.04 | 6.28 | 6 | 6.17 | +2.15% | 221,107 | 135,619,342 |
| 2024-03-19 | 6.09 | 6.2 | 6.03 | 6.04 | -0.82% | 182,147 | 111,187,335 |
| 2024-03-18 | 5.97 | 6.1 | 5.97 | 6.09 | +2.18% | 206,625 | 124,761,861 |
| 2024-03-15 | 5.83 | 5.96 | 5.78 | 5.96 | +1.71% | 193,293 | 113,555,230 |
| 2024-03-14 | 5.94 | 6.06 | 5.78 | 5.86 | -1.35% | 193,130 | 114,155,537 |
| 2024-03-13 | 6.06 | 6.07 | 5.91 | 5.94 | -1.33% | 176,310 | 104,990,383 |
| 2024-03-12 | 5.92 | 6.1 | 5.9 | 6.02 | +0.67% | 267,450 | 160,258,913 |
| 2024-03-11 | 5.67 | 5.98 | 5.65 | 5.98 | +6.79% | 371,165 | 216,698,844 |
| 2024-03-08 | 5.62 | 5.66 | 5.5 | 5.6 | +0.54% | 172,364 | 96,126,417 |
| 2024-03-07 | 5.69 | 5.72 | 5.53 | 5.57 | -1.42% | 205,666 | 115,577,250 |
| 2024-03-06 | 5.62 | 5.74 | 5.52 | 5.65 | +1.07% | 220,459 | 124,200,459 |
| 2024-03-05 | 5.8 | 5.82 | 5.56 | 5.59 | -3.45% | 264,737 | 149,013,293 |
| 2024-03-04 | 5.95 | 5.99 | 5.62 | 5.79 | -1.86% | 269,457 | 155,411,922 |
| 2024-03-01 | 6.05 | 6.08 | 5.82 | 5.9 | -1.34% | 294,401 | 174,366,405 |
| 2024-02-29 | 5.68 | 6 | 5.62 | 5.98 | +5.28% | 373,591 | 220,411,483 |
| 2024-02-28 | 6.11 | 6.47 | 5.66 | 5.68 | -7.19% | 564,093 | 344,519,859 |
| 2024-02-27 | 5.85 | 6.13 | 5.8 | 6.12 | +4.79% | 314,771 | 188,507,721 |
| 2024-02-26 | 5.86 | 6.02 | 5.63 | 5.84 | 0% | 439,980 | 255,117,970 |
| 2024-02-23 | 5.43 | 5.86 | 5.43 | 5.84 | +7.75% | 404,095 | 228,421,029 |
| 2024-02-22 | 5.24 | 5.46 | 5.15 | 5.42 | +4.43% | 312,343 | 167,141,209 |
| 2024-02-21 | 4.99 | 5.39 | 4.88 | 5.19 | +4.01% | 387,568 | 200,725,541 |
| 2024-02-20 | 4.87 | 5.03 | 4.69 | 4.99 | +4.39% | 408,990 | 199,452,429 |
| 2024-02-19 | 4.51 | 4.84 | 4.4 | 4.78 | +5.99% | 564,196 | 265,604,947 |
| 2024-02-08 | 3.88 | 4.51 | 3.88 | 4.51 | +10% | 495,812 | 215,055,401 |
| 2024-02-07 | 4.2 | 4.52 | 4.1 | 4.1 | -9.89% | 600,246 | 256,324,126 |
| 2024-02-06 | 4.55 | 4.78 | 4.55 | 4.55 | -10.08% | 524,798 | 239,388,817 |
| 2024-02-05 | 5.54 | 5.58 | 5.06 | 5.06 | -9.96% | 266,609 | 137,232,980 |
| 2024-02-02 | 5.91 | 6.04 | 5.34 | 5.62 | -4.42% | 309,525 | 176,529,491 |
| 2024-02-01 | 6.12 | 6.14 | 5.73 | 5.88 | -3.92% | 321,278 | 190,267,974 |
| 2024-01-31 | 6.44 | 6.76 | 6.11 | 6.12 | -8.38% | 422,455 | 268,455,109 |
| 2024-01-30 | 7 | 7.13 | 6.68 | 6.68 | -7.22% | 339,746 | 233,817,028 |
| 2024-01-29 | 7.18 | 7.49 | 6.96 | 7.2 | +0.84% | 473,742 | 341,582,305 |
| 2024-01-26 | 7.16 | 7.49 | 7.11 | 7.14 | -0.56% | 395,926 | 287,157,373 |
| 2024-01-25 | 6.68 | 7.3 | 6.63 | 7.18 | +7.16% | 501,802 | 353,921,912 |
| 2024-01-24 | 6.73 | 6.75 | 6.42 | 6.7 | +0.6% | 248,044 | 164,004,559 |
| 2024-01-23 | 6.53 | 6.72 | 6.38 | 6.66 | +1.68% | 271,565 | 179,286,988 |
| 2024-01-22 | 7.03 | 7.09 | 6.48 | 6.55 | -7.62% | 344,250 | 232,724,275 |
| 2024-01-19 | 7.06 | 7.24 | 7.03 | 7.09 | -0.56% | 226,259 | 161,024,911 |
| 2024-01-18 | 7.06 | 7.2 | 6.82 | 7.13 | +0.56% | 329,839 | 230,911,696 |
| 2024-01-17 | 7.43 | 7.45 | 7.07 | 7.09 | -5.09% | 369,270 | 265,576,686 |
| 2024-01-16 | 7.91 | 7.93 | 7.37 | 7.47 | -5.56% | 492,467 | 370,469,668 |
| 2024-01-15 | 7.9 | 8.05 | 7.81 | 7.91 | -1.13% | 289,082 | 229,029,004 |
| 2024-01-12 | 8.14 | 8.32 | 7.96 | 8 | -2.56% | 405,835 | 329,191,466 |
| 2024-01-11 | 8.09 | 8.35 | 7.96 | 8.21 | +0.98% | 474,934 | 387,215,588 |
| 2024-01-10 | 8.7 | 8.77 | 8.05 | 8.13 | -8.96% | 617,116 | 512,983,784 |
| 2024-01-09 | 9.25 | 9.25 | 8.81 | 8.93 | -3.35% | 518,024 | 466,698,866 |
| 2024-01-08 | 8.77 | 9.33 | 8.6 | 9.24 | +5.84% | 688,055 | 620,573,391 |
| 2024-01-05 | 9.2 | 9.52 | 8.44 | 8.73 | -6.63% | 726,337 | 652,165,872 |
| 2024-01-04 | 9.76 | 10.05 | 9.28 | 9.35 | -7.43% | 1,046,237 | 1,008,015,226 |
| 2024-01-03 | 9.28 | 10.46 | 9.09 | 10.1 | +6.2% | 1,517,681 | 1,532,389,326 |
| 2024-01-02 | 8.97 | 9.78 | 8.81 | 9.51 | +1.28% | 1,085,268 | 1,017,070,602 |
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：