股票概览
7.92
-0.38%
-0.03
7.93
开盘价
7.97
最高价
7.85
最低价
69,292
成交量
数据更新至: 2025-03-25
技术指标
8.14
MA5 (5日均线)
8.24
MA10 (10日均线)
8.22
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 | 7.93 | 7.97 | 7.85 | 7.92 | -0.38% | 69,292 | 54,817,179 |
| 2025-03-24 | 8.2 | 8.26 | 7.77 | 7.95 | -3.75% | 246,292 | 196,347,624 |
| 2025-03-21 | 8.21 | 8.36 | 8.16 | 8.26 | 0% | 143,148 | 117,857,690 |
| 2025-03-20 | 8.29 | 8.41 | 8.23 | 8.26 | -0.6% | 125,715 | 104,262,380 |
| 2025-03-19 | 8.47 | 8.48 | 8.28 | 8.31 | -2.24% | 146,518 | 122,509,148 |
| 2025-03-18 | 8.47 | 8.52 | 8.37 | 8.5 | +0.24% | 194,207 | 164,248,162 |
| 2025-03-17 | 8.2 | 8.62 | 8.19 | 8.48 | +3.41% | 342,415 | 287,831,889 |
| 2025-03-14 | 8.11 | 8.2 | 8.09 | 8.2 | +0.61% | 139,788 | 114,017,955 |
| 2025-03-13 | 8.26 | 8.31 | 8.09 | 8.15 | -2.16% | 185,163 | 151,415,097 |
| 2025-03-12 | 8.3 | 8.38 | 8.23 | 8.33 | -1.07% | 263,919 | 218,892,125 |
| 2025-03-11 | 8.27 | 8.67 | 8.24 | 8.42 | +3.06% | 412,506 | 347,867,991 |
| 2025-03-10 | 8.15 | 8.24 | 8.07 | 8.17 | -0.37% | 142,403 | 116,136,382 |
| 2025-03-07 | 8.17 | 8.28 | 8.08 | 8.2 | 0% | 178,352 | 145,659,632 |
| 2025-03-06 | 8.22 | 8.25 | 8.13 | 8.2 | +1.11% | 165,001 | 134,959,739 |
| 2025-03-05 | 8.22 | 8.23 | 8.03 | 8.11 | -1.34% | 143,989 | 116,621,108 |
| 2025-03-04 | 8.02 | 8.22 | 7.99 | 8.22 | +1.48% | 141,062 | 114,895,609 |
| 2025-03-03 | 7.97 | 8.2 | 7.88 | 8.1 | +0.62% | 207,478 | 167,933,624 |
| 2025-02-28 | 8.25 | 8.29 | 8 | 8.05 | -3.82% | 285,279 | 230,729,005 |
| 2025-02-27 | 8.23 | 8.7 | 8.22 | 8.37 | +1.82% | 434,704 | 365,375,625 |
| 2025-02-26 | 8.2 | 8.26 | 8.15 | 8.22 | +0.49% | 161,881 | 132,764,693 |
| 2025-02-25 | 8.22 | 8.29 | 8.12 | 8.18 | -1.8% | 191,822 | 157,200,423 |
| 2025-02-24 | 8.38 | 8.46 | 8.24 | 8.33 | -0.6% | 223,137 | 185,884,962 |
| 2025-02-21 | 8.4 | 8.43 | 8.17 | 8.38 | -0.24% | 255,570 | 211,998,386 |
| 2025-02-20 | 8.31 | 8.47 | 8.2 | 8.4 | +0.24% | 205,919 | 171,574,983 |
| 2025-02-19 | 8.18 | 8.39 | 8.17 | 8.38 | +2.57% | 188,668 | 156,260,578 |
| 2025-02-18 | 8.56 | 8.58 | 8.15 | 8.17 | -4.56% | 259,389 | 216,404,179 |
| 2025-02-17 | 8.49 | 8.65 | 8.46 | 8.56 | -0.23% | 248,899 | 212,673,937 |
| 2025-02-14 | 8.82 | 8.86 | 8.51 | 8.58 | -2.72% | 327,747 | 282,364,324 |
| 2025-02-13 | 8.96 | 9.08 | 8.81 | 8.82 | -1.45% | 307,732 | 274,913,585 |
| 2025-02-12 | 8.81 | 9.2 | 8.77 | 8.95 | +1.36% | 365,099 | 327,517,960 |
| 2025-02-11 | 9.07 | 9.26 | 8.8 | 8.83 | -1.78% | 431,003 | 387,675,222 |
| 2025-02-10 | 8.9 | 8.99 | 8.7 | 8.99 | +0.11% | 429,563 | 379,175,558 |
| 2025-02-07 | 8.47 | 8.99 | 8.4 | 8.98 | +6.15% | 510,086 | 446,897,792 |
| 2025-02-06 | 8.3 | 8.49 | 8.23 | 8.46 | +0.95% | 293,981 | 246,755,633 |
| 2025-02-05 | 8.15 | 8.39 | 8 | 8.38 | +0.36% | 342,933 | 282,415,406 |
| 2025-01-27 | 8.14 | 8.68 | 8.1 | 8.35 | +5.83% | 518,959 | 435,328,845 |
| 2025-01-24 | 7.83 | 7.92 | 7.7 | 7.89 | +0.9% | 196,810 | 153,838,747 |
| 2025-01-23 | 7.95 | 8.23 | 7.82 | 7.82 | +0.26% | 317,627 | 255,052,915 |
| 2025-01-22 | 8 | 8 | 7.76 | 7.8 | -3.23% | 205,565 | 161,140,355 |
| 2025-01-21 | 7.96 | 8.24 | 7.84 | 8.06 | +1.9% | 316,166 | 254,904,174 |
| 2025-01-20 | 7.94 | 8.04 | 7.85 | 7.91 | -0.25% | 183,835 | 145,665,775 |
| 2025-01-17 | 8.03 | 8.04 | 7.75 | 7.93 | -2.22% | 274,600 | 215,941,317 |
| 2025-01-16 | 8.16 | 8.42 | 8.02 | 8.11 | 0% | 274,006 | 224,069,961 |
| 2025-01-15 | 8.41 | 8.48 | 8.08 | 8.11 | -3.22% | 290,526 | 237,462,544 |
| 2025-01-14 | 8.1 | 8.38 | 8.1 | 8.38 | +5.14% | 313,835 | 258,931,686 |
| 2025-01-13 | 7.95 | 8.07 | 7.79 | 7.97 | -3.39% | 310,501 | 245,796,786 |
| 2025-01-10 | 8.4 | 8.74 | 8.25 | 8.25 | -2.83% | 406,795 | 345,631,287 |
| 2025-01-09 | 8.57 | 8.67 | 8.35 | 8.49 | -0.82% | 443,046 | 375,944,377 |
| 2025-01-08 | 8.39 | 8.71 | 8.09 | 8.56 | +5.68% | 792,208 | 662,702,319 |
| 2025-01-07 | 7.47 | 8.1 | 7.44 | 8.1 | +10.05% | 118,164 | 93,748,178 |
| 2025-01-06 | 7.78 | 7.88 | 7.31 | 7.36 | -6.12% | 367,438 | 277,846,304 |
| 2025-01-03 | 8.26 | 8.35 | 7.78 | 7.84 | -6.33% | 472,617 | 377,943,568 |
| 2025-01-02 | 8.94 | 9.11 | 8.3 | 8.37 | -9.22% | 722,643 | 626,710,246 |
| 2024-12-31 | 9.38 | 9.81 | 9.01 | 9.22 | +2.79% | 1,034,125 | 958,702,911 |
| 2024-12-30 | 8.31 | 8.97 | 8.25 | 8.97 | +10.06% | 413,044 | 361,848,477 |
| 2024-12-27 | 7.91 | 8.36 | 7.85 | 8.15 | +2% | 360,378 | 295,549,185 |
| 2024-12-26 | 8.02 | 8.2 | 7.92 | 7.99 | -0.25% | 289,300 | 232,574,893 |
| 2024-12-25 | 7.86 | 8.27 | 7.77 | 8.01 | +1.26% | 385,640 | 311,501,195 |
| 2024-12-24 | 7.71 | 8.18 | 7.56 | 7.91 | +3.26% | 413,202 | 324,747,701 |
| 2024-12-23 | 8.07 | 8.08 | 7.66 | 7.66 | -5.78% | 337,381 | 264,086,036 |
| 2024-12-20 | 8.2 | 8.29 | 8.11 | 8.13 | -0.85% | 288,231 | 235,885,917 |
| 2024-12-19 | 8.36 | 8.57 | 8.11 | 8.2 | -4.32% | 443,405 | 366,631,036 |
| 2024-12-18 | 8.5 | 8.95 | 8.46 | 8.57 | +0.12% | 460,303 | 399,625,395 |
| 2024-12-17 | 9.09 | 9.25 | 8.51 | 8.56 | -7.96% | 666,118 | 586,674,312 |
| 2024-12-16 | 9.15 | 9.96 | 8.73 | 9.3 | +2.76% | 1,189,889 | 1,110,995,120 |
| 2024-12-13 | 8.2 | 9.05 | 8.08 | 9.05 | +9.96% | 781,784 | 686,440,762 |
| 2024-12-12 | 7.95 | 8.5 | 7.8 | 8.23 | +3.13% | 660,262 | 538,647,535 |
| 2024-12-11 | 7.93 | 8.04 | 7.82 | 7.98 | +3.77% | 501,189 | 397,658,746 |
| 2024-12-10 | 8.08 | 8.08 | 7.67 | 7.69 | -1.91% | 382,263 | 300,150,937 |
| 2024-12-09 | 7.79 | 8.04 | 7.69 | 7.84 | +0.51% | 374,017 | 292,923,830 |
| 2024-12-06 | 7.75 | 7.85 | 7.67 | 7.8 | +0.65% | 255,900 | 198,912,179 |
| 2024-12-05 | 7.51 | 7.79 | 7.5 | 7.75 | +1.97% | 275,238 | 210,501,190 |
| 2024-12-04 | 7.8 | 7.84 | 7.54 | 7.6 | -3.31% | 296,074 | 227,539,997 |
| 2024-12-03 | 7.92 | 7.92 | 7.69 | 7.86 | -1.13% | 419,314 | 327,139,815 |
| 2024-12-02 | 7.6 | 7.95 | 7.56 | 7.95 | +4.06% | 478,004 | 370,854,003 |
| 2024-11-29 | 7.65 | 7.72 | 7.43 | 7.64 | +0.13% | 349,898 | 265,074,590 |
| 2024-11-28 | 7.65 | 7.74 | 7.54 | 7.63 | -0.26% | 296,352 | 226,421,091 |
| 2024-11-27 | 7.43 | 7.66 | 7.18 | 7.65 | +2.68% | 403,580 | 301,797,099 |
| 2024-11-26 | 7.56 | 7.65 | 7.41 | 7.45 | -1.59% | 288,680 | 216,604,676 |
| 2024-11-25 | 7.83 | 7.9 | 7.36 | 7.57 | -4.18% | 515,656 | 388,458,705 |
| 2024-11-22 | 8.34 | 8.48 | 7.9 | 7.9 | -5.39% | 499,113 | 407,496,266 |
| 2024-11-21 | 8.35 | 8.53 | 8.25 | 8.35 | -0.71% | 585,631 | 489,795,131 |
| 2024-11-20 | 8.13 | 8.47 | 8.05 | 8.41 | +3.83% | 690,241 | 574,371,041 |
| 2024-11-19 | 8 | 8.32 | 7.76 | 8.1 | -6.03% | 958,985 | 764,216,920 |
| 2024-11-18 | 9.57 | 9.58 | 8.62 | 8.62 | -10.02% | 806,011 | 706,214,936 |
| 2024-11-15 | 10 | 11.32 | 9.58 | 9.58 | -7.62% | 1,810,647 | 1,864,183,734 |
| 2024-11-14 | 9 | 10.37 | 8.9 | 10.37 | +9.97% | 1,560,792 | 1,564,218,825 |
| 2024-11-13 | 9.26 | 9.43 | 8.88 | 9.43 | +10.04% | 1,666,364 | 1,549,620,040 |
| 2024-11-12 | 8.89 | 9.17 | 8.47 | 8.57 | -4.88% | 1,031,001 | 897,107,467 |
| 2024-11-11 | 9.58 | 9.8 | 8.91 | 9.01 | -1.53% | 1,435,473 | 1,331,099,115 |
| 2024-11-08 | 8.37 | 9.89 | 8.37 | 9.15 | 0% | 1,770,410 | 1,631,047,497 |
| 2024-11-07 | 9.28 | 9.28 | 8.44 | 9.15 | +8.41% | 2,501,955 | 2,253,556,689 |
| 2024-11-06 | 8.44 | 8.44 | 8.44 | 8.44 | +10.04% | 42,945 | 36,245,774 |
| 2024-11-05 | 7.67 | 7.67 | 7.67 | 7.67 | +10.04% | 65,129 | 49,953,590 |
| 2024-11-04 | 6.97 | 6.97 | 6.75 | 6.97 | +9.94% | 403,514 | 280,017,440 |
| 2024-11-01 | 7.03 | 7.23 | 6.19 | 6.34 | -5.37% | 1,392,084 | 925,345,593 |
| 2024-10-31 | 6.7 | 6.7 | 6.21 | 6.7 | +10.02% | 1,429,416 | 941,858,782 |
| 2024-10-30 | 5.85 | 6.09 | 5.81 | 6.09 | +9.93% | 354,457 | 213,567,663 |
| 2024-10-29 | 5.29 | 5.62 | 5.16 | 5.54 | +4.73% | 748,414 | 405,612,143 |
| 2024-10-28 | 5.1 | 5.34 | 5.07 | 5.29 | +3.73% | 356,647 | 187,668,427 |
| 2024-10-25 | 4.98 | 5.1 | 4.96 | 5.1 | +2.62% | 199,919 | 101,335,530 |
| 2024-10-24 | 4.99 | 5 | 4.94 | 4.97 | -0.4% | 100,676 | 49,974,404 |
| 2024-10-23 | 5.01 | 5.07 | 4.97 | 4.99 | -0.4% | 157,921 | 79,166,775 |
| 2024-10-22 | 4.93 | 5.02 | 4.92 | 5.01 | +1.42% | 167,506 | 83,305,356 |
| 2024-10-21 | 4.97 | 4.99 | 4.91 | 4.94 | -0.4% | 204,041 | 100,909,686 |
| 2024-10-18 | 4.91 | 5.04 | 4.84 | 4.96 | +1.02% | 231,441 | 114,177,108 |
| 2024-10-17 | 5.12 | 5.13 | 4.89 | 4.91 | -3.73% | 265,033 | 132,173,687 |
| 2024-10-16 | 4.96 | 5.12 | 4.92 | 5.1 | +1.8% | 294,240 | 148,647,210 |
| 2024-10-15 | 5.15 | 5.17 | 5.01 | 5.01 | -3.84% | 286,562 | 145,598,670 |
| 2024-10-14 | 5.17 | 5.21 | 5.05 | 5.21 | +2.96% | 237,752 | 122,201,410 |
| 2024-10-11 | 5.2 | 5.26 | 5 | 5.06 | -2.5% | 232,420 | 119,116,607 |
| 2024-10-10 | 5.01 | 5.42 | 4.91 | 5.19 | +3.59% | 504,623 | 262,204,218 |
| 2024-10-09 | 5.38 | 5.38 | 4.98 | 5.01 | -8.74% | 404,144 | 207,915,190 |
| 2024-10-08 | 5.7 | 5.8 | 5.17 | 5.49 | +3.98% | 599,833 | 329,818,429 |
| 2024-09-30 | 5.17 | 5.35 | 4.96 | 5.28 | +7.32% | 510,860 | 264,876,332 |
| 2024-09-27 | 4.84 | 4.92 | 4.76 | 4.92 | +3.58% | 233,681 | 113,256,616 |
| 2024-09-26 | 4.56 | 4.75 | 4.53 | 4.75 | +4.17% | 256,917 | 119,952,272 |
| 2024-09-25 | 4.56 | 4.7 | 4.53 | 4.56 | +1.33% | 249,261 | 114,831,521 |
| 2024-09-24 | 4.43 | 4.51 | 4.41 | 4.5 | +2.27% | 150,041 | 67,017,602 |
| 2024-09-23 | 4.39 | 4.43 | 4.35 | 4.4 | -0.45% | 81,547 | 35,949,369 |
| 2024-09-20 | 4.38 | 4.43 | 4.34 | 4.42 | +0.68% | 105,059 | 46,144,475 |
| 2024-09-19 | 4.28 | 4.39 | 4.26 | 4.39 | +3.29% | 158,752 | 68,918,104 |
| 2024-09-18 | 4.25 | 4.27 | 4.16 | 4.25 | +0.47% | 74,992 | 31,609,760 |
| 2024-09-13 | 4.25 | 4.29 | 4.21 | 4.23 | 0% | 72,736 | 30,890,518 |
| 2024-09-12 | 4.25 | 4.28 | 4.23 | 4.23 | -0.47% | 67,626 | 28,774,941 |
| 2024-09-11 | 4.27 | 4.29 | 4.22 | 4.25 | -0.93% | 72,046 | 30,675,874 |
| 2024-09-10 | 4.29 | 4.32 | 4.19 | 4.29 | +0.47% | 104,875 | 44,540,241 |
| 2024-09-09 | 4.25 | 4.3 | 4.21 | 4.27 | -0.23% | 92,248 | 39,271,848 |
| 2024-09-06 | 4.38 | 4.39 | 4.26 | 4.28 | -2.06% | 121,298 | 52,581,170 |
| 2024-09-05 | 4.34 | 4.41 | 4.34 | 4.37 | +0.46% | 103,828 | 45,365,429 |
| 2024-09-04 | 4.35 | 4.45 | 4.34 | 4.35 | -1.14% | 130,025 | 56,990,953 |
| 2024-09-03 | 4.4 | 4.43 | 4.34 | 4.4 | 0% | 151,849 | 66,567,471 |
| 2024-09-02 | 4.37 | 4.52 | 4.34 | 4.4 | -0.23% | 317,940 | 140,645,490 |
| 2024-08-30 | 4.26 | 4.54 | 4.25 | 4.41 | +5.5% | 442,731 | 194,573,695 |
| 2024-08-29 | 4.29 | 4.3 | 4.16 | 4.18 | -4.57% | 338,873 | 142,667,629 |
| 2024-08-28 | 4.6 | 4.69 | 4.32 | 4.38 | -6.41% | 535,996 | 239,991,141 |
| 2024-08-27 | 4.36 | 4.75 | 4.25 | 4.68 | +8.33% | 683,636 | 306,072,327 |
| 2024-08-26 | 4.29 | 4.49 | 4.24 | 4.32 | +5.88% | 311,692 | 135,299,832 |
| 2024-08-23 | 4.1 | 4.11 | 4.01 | 4.08 | -0.73% | 78,920 | 31,979,170 |
| 2024-08-22 | 4.17 | 4.2 | 4.1 | 4.11 | -1.44% | 68,435 | 28,298,464 |
| 2024-08-21 | 4.22 | 4.22 | 4.15 | 4.17 | -0.95% | 49,266 | 20,579,598 |
| 2024-08-20 | 4.3 | 4.3 | 4.18 | 4.21 | -2.09% | 88,681 | 37,392,574 |
| 2024-08-19 | 4.28 | 4.31 | 4.25 | 4.3 | +0.47% | 56,595 | 24,260,722 |
| 2024-08-16 | 4.31 | 4.33 | 4.25 | 4.28 | -0.93% | 86,353 | 36,950,707 |
| 2024-08-15 | 4.29 | 4.34 | 4.24 | 4.32 | +0.23% | 101,911 | 43,803,174 |
| 2024-08-14 | 4.32 | 4.42 | 4.31 | 4.31 | -0.46% | 105,984 | 46,227,334 |
| 2024-08-13 | 4.29 | 4.33 | 4.25 | 4.33 | +0.7% | 77,205 | 33,200,985 |
| 2024-08-12 | 4.36 | 4.41 | 4.28 | 4.3 | -1.83% | 107,748 | 46,598,480 |
| 2024-08-09 | 4.36 | 4.46 | 4.35 | 4.38 | +0.69% | 141,916 | 62,636,412 |
| 2024-08-08 | 4.33 | 4.37 | 4.29 | 4.35 | 0% | 84,985 | 36,845,569 |
| 2024-08-07 | 4.38 | 4.41 | 4.34 | 4.35 | -0.68% | 69,614 | 30,417,482 |
| 2024-08-06 | 4.38 | 4.41 | 4.33 | 4.38 | +0.92% | 80,406 | 35,122,733 |
| 2024-08-05 | 4.41 | 4.47 | 4.33 | 4.34 | -2.25% | 122,498 | 53,908,386 |
| 2024-08-02 | 4.41 | 4.48 | 4.39 | 4.44 | 0% | 121,541 | 54,049,278 |
| 2024-08-01 | 4.44 | 4.48 | 4.43 | 4.44 | 0% | 139,303 | 61,951,504 |
| 2024-07-31 | 4.34 | 4.45 | 4.33 | 4.44 | +2.07% | 177,900 | 78,445,505 |
| 2024-07-30 | 4.31 | 4.35 | 4.26 | 4.35 | +1.64% | 127,617 | 55,001,774 |
| 2024-07-29 | 4.23 | 4.31 | 4.2 | 4.28 | +1.18% | 102,373 | 43,629,696 |
| 2024-07-26 | 4.2 | 4.25 | 4.19 | 4.23 | +0.48% | 75,000 | 31,693,051 |
| 2024-07-25 | 4.14 | 4.22 | 4.13 | 4.21 | +1.2% | 73,893 | 30,952,126 |
| 2024-07-24 | 4.2 | 4.23 | 4.15 | 4.16 | -1.19% | 82,833 | 34,647,832 |
| 2024-07-23 | 4.23 | 4.27 | 4.2 | 4.21 | -0.71% | 84,085 | 35,652,046 |
| 2024-07-22 | 4.24 | 4.25 | 4.2 | 4.24 | -0.47% | 80,678 | 34,041,081 |
| 2024-07-19 | 4.29 | 4.33 | 4.24 | 4.26 | -1.39% | 116,459 | 49,676,438 |
| 2024-07-18 | 4.27 | 4.32 | 4.23 | 4.32 | -0.69% | 172,510 | 73,891,459 |
| 2024-07-17 | 4.24 | 4.53 | 4.18 | 4.35 | +4.32% | 307,337 | 133,951,728 |
| 2024-07-16 | 4.19 | 4.2 | 4.14 | 4.17 | -0.71% | 57,224 | 23,792,826 |
| 2024-07-15 | 4.27 | 4.27 | 4.17 | 4.2 | -2.33% | 79,028 | 33,223,862 |
| 2024-07-12 | 4.3 | 4.34 | 4.27 | 4.3 | +0.23% | 98,400 | 42,345,185 |
| 2024-07-11 | 4.27 | 4.31 | 4.25 | 4.29 | +1.9% | 92,944 | 39,768,308 |
| 2024-07-10 | 4.22 | 4.27 | 4.18 | 4.21 | -0.94% | 52,303 | 22,134,875 |
| 2024-07-09 | 4.21 | 4.26 | 4.13 | 4.25 | +0.95% | 74,027 | 31,106,128 |
| 2024-07-08 | 4.3 | 4.31 | 4.19 | 4.21 | -2.77% | 79,832 | 33,760,548 |
| 2024-07-05 | 4.3 | 4.33 | 4.23 | 4.33 | +0.7% | 61,772 | 26,477,788 |
| 2024-07-04 | 4.42 | 4.43 | 4.28 | 4.3 | -2.71% | 99,014 | 42,862,986 |
| 2024-07-03 | 4.44 | 4.46 | 4.41 | 4.42 | -0.45% | 66,929 | 29,657,330 |
| 2024-07-02 | 4.44 | 4.49 | 4.41 | 4.44 | -0.22% | 81,101 | 36,093,178 |
| 2024-07-01 | 4.36 | 4.45 | 4.36 | 4.45 | +2.06% | 94,938 | 41,882,690 |
| 2024-06-28 | 4.33 | 4.42 | 4.32 | 4.36 | +0.46% | 96,002 | 42,097,391 |
| 2024-06-27 | 4.41 | 4.42 | 4.33 | 4.34 | -2.03% | 86,081 | 37,613,678 |
| 2024-06-26 | 4.35 | 4.44 | 4.29 | 4.43 | +1.84% | 101,500 | 44,359,672 |
| 2024-06-25 | 4.33 | 4.4 | 4.32 | 4.35 | +0.23% | 91,070 | 39,682,239 |
| 2024-06-24 | 4.44 | 4.49 | 4.33 | 4.34 | -3.56% | 111,355 | 48,798,100 |
| 2024-06-21 | 4.42 | 4.53 | 4.41 | 4.5 | +1.81% | 105,673 | 47,397,269 |
| 2024-06-20 | 4.55 | 4.56 | 4.4 | 4.42 | -5.76% | 154,302 | 68,763,089 |
| 2024-06-19 | 4.65 | 4.75 | 4.65 | 4.69 | +0.64% | 169,097 | 79,568,445 |
| 2024-06-18 | 4.61 | 4.66 | 4.58 | 4.66 | +1.3% | 79,523 | 36,870,441 |
| 2024-06-17 | 4.63 | 4.67 | 4.59 | 4.6 | -1.5% | 106,339 | 49,109,981 |
| 2024-06-14 | 4.61 | 4.69 | 4.57 | 4.67 | +1.52% | 97,124 | 45,149,438 |
| 2024-06-13 | 4.67 | 4.68 | 4.59 | 4.6 | -1.29% | 79,907 | 36,917,545 |
| 2024-06-12 | 4.65 | 4.7 | 4.63 | 4.66 | 0% | 89,490 | 41,798,350 |
| 2024-06-11 | 4.68 | 4.72 | 4.63 | 4.66 | -1.48% | 85,853 | 40,042,756 |
| 2024-06-07 | 4.65 | 4.77 | 4.63 | 4.73 | +2.6% | 126,936 | 59,485,345 |
| 2024-06-06 | 4.79 | 4.81 | 4.58 | 4.61 | -3.76% | 200,927 | 93,298,544 |
| 2024-06-05 | 4.9 | 4.9 | 4.79 | 4.79 | -2.64% | 110,418 | 53,461,855 |
| 2024-06-04 | 4.92 | 4.93 | 4.85 | 4.92 | +0.61% | 85,028 | 41,575,000 |
| 2024-06-03 | 4.97 | 4.98 | 4.84 | 4.89 | -2% | 126,294 | 61,883,858 |
| 2024-05-31 | 4.97 | 4.99 | 4.95 | 4.99 | +0.6% | 82,763 | 41,145,992 |
| 2024-05-30 | 5 | 5.03 | 4.95 | 4.96 | -1% | 101,065 | 50,311,401 |
| 2024-05-29 | 5.01 | 5.07 | 4.96 | 5.01 | -0.4% | 132,639 | 66,524,653 |
| 2024-05-28 | 5.14 | 5.15 | 5.01 | 5.03 | -1.57% | 122,434 | 61,942,706 |
| 2024-05-27 | 5.1 | 5.13 | 5.01 | 5.11 | +0.39% | 142,054 | 72,058,555 |
| 2024-05-24 | 5.2 | 5.2 | 5.07 | 5.09 | -2.3% | 198,783 | 101,901,579 |
| 2024-05-23 | 5.36 | 5.39 | 5.18 | 5.21 | -3.7% | 309,343 | 162,757,810 |
| 2024-05-22 | 5.3 | 5.47 | 5.29 | 5.41 | +2.08% | 332,411 | 179,705,330 |
| 2024-05-21 | 5.4 | 5.43 | 5.27 | 5.3 | -2.03% | 213,957 | 114,206,490 |
| 2024-05-20 | 5.44 | 5.5 | 5.38 | 5.41 | -0.37% | 265,611 | 144,167,025 |
| 2024-05-17 | 5.34 | 5.43 | 5.32 | 5.43 | +1.88% | 333,661 | 179,402,342 |
| 2024-05-16 | 5.23 | 5.4 | 5.22 | 5.33 | +2.11% | 368,050 | 196,373,716 |
| 2024-05-15 | 5.27 | 5.3 | 5.22 | 5.22 | -0.95% | 165,555 | 87,015,185 |
| 2024-05-14 | 5.26 | 5.29 | 5.21 | 5.27 | +0.38% | 127,455 | 66,992,243 |
| 2024-05-13 | 5.23 | 5.31 | 5.17 | 5.25 | -0.57% | 180,236 | 94,490,407 |
| 2024-05-10 | 5.34 | 5.37 | 5.22 | 5.28 | -1.12% | 206,213 | 108,723,145 |
| 2024-05-09 | 5.18 | 5.36 | 5.17 | 5.34 | +2.69% | 250,327 | 132,544,239 |
| 2024-05-08 | 5.33 | 5.35 | 5.18 | 5.2 | -2.99% | 274,416 | 143,493,070 |
| 2024-05-07 | 5.34 | 5.43 | 5.3 | 5.36 | +0.94% | 235,675 | 126,387,699 |
| 2024-05-06 | 5.32 | 5.46 | 5.3 | 5.31 | +0.95% | 345,665 | 185,109,526 |
| 2024-04-30 | 5.45 | 5.5 | 5.23 | 5.26 | -4.19% | 433,746 | 231,098,728 |
| 2024-04-29 | 5.47 | 5.52 | 5.36 | 5.49 | -0.54% | 452,646 | 246,940,876 |
| 2024-04-26 | 5.34 | 5.54 | 5.28 | 5.52 | +2.6% | 519,189 | 282,073,860 |
| 2024-04-25 | 5.42 | 5.49 | 5.31 | 5.38 | -1.1% | 337,660 | 181,671,803 |
| 2024-04-24 | 5.44 | 5.54 | 5.39 | 5.44 | +0.74% | 407,760 | 222,257,435 |
| 2024-04-23 | 5.44 | 5.61 | 5.39 | 5.4 | -0.74% | 471,301 | 259,067,681 |
| 2024-04-22 | 5.39 | 5.51 | 5.34 | 5.44 | +0.93% | 501,161 | 271,865,994 |
| 2024-04-19 | 5.2 | 5.42 | 5.18 | 5.39 | +1.32% | 541,814 | 288,415,336 |
| 2024-04-18 | 5.1 | 5.55 | 5.08 | 5.32 | +3.91% | 617,830 | 329,160,881 |
| 2024-04-17 | 4.83 | 5.12 | 4.83 | 5.12 | +7.11% | 287,177 | 144,233,465 |
| 2024-04-16 | 5.02 | 5.03 | 4.77 | 4.78 | -5.72% | 265,147 | 128,972,174 |
| 2024-04-15 | 5.14 | 5.2 | 4.89 | 5.07 | -0.78% | 265,307 | 134,619,275 |
| 2024-04-12 | 5.21 | 5.22 | 5.1 | 5.11 | -0.97% | 122,896 | 63,215,725 |
| 2024-04-11 | 5.12 | 5.25 | 5.09 | 5.16 | 0% | 145,218 | 75,283,432 |
| 2024-04-10 | 5.26 | 5.26 | 5.08 | 5.16 | -2.09% | 166,638 | 86,063,208 |
| 2024-04-09 | 5.22 | 5.29 | 5.21 | 5.27 | +0.96% | 131,292 | 69,019,843 |
| 2024-04-08 | 5.33 | 5.33 | 5.22 | 5.22 | -2.61% | 204,099 | 107,394,153 |
| 2024-04-03 | 5.34 | 5.37 | 5.26 | 5.36 | +0.37% | 186,413 | 99,074,517 |
| 2024-04-02 | 5.4 | 5.4 | 5.28 | 5.34 | -0.56% | 213,338 | 113,752,413 |
| 2024-04-01 | 5.29 | 5.43 | 5.26 | 5.37 | +2.48% | 299,087 | 160,358,969 |
| 2024-03-29 | 5.15 | 5.24 | 5.14 | 5.24 | +1.95% | 181,446 | 94,289,910 |
| 2024-03-28 | 4.99 | 5.17 | 4.97 | 5.14 | +2.59% | 196,236 | 100,189,588 |
| 2024-03-27 | 5.21 | 5.22 | 5.01 | 5.01 | -4.02% | 201,869 | 102,905,349 |
| 2024-03-26 | 5.18 | 5.25 | 5.13 | 5.22 | +0.38% | 204,036 | 105,816,997 |
| 2024-03-25 | 5.32 | 5.34 | 5.2 | 5.2 | -2.62% | 229,679 | 121,157,590 |
| 2024-03-22 | 5.43 | 5.43 | 5.27 | 5.34 | -1.66% | 265,652 | 141,893,475 |
| 2024-03-21 | 5.41 | 5.54 | 5.35 | 5.43 | +0.56% | 285,781 | 155,147,689 |
| 2024-03-20 | 5.35 | 5.42 | 5.3 | 5.4 | +0.37% | 247,513 | 132,931,524 |
| 2024-03-19 | 5.36 | 5.4 | 5.28 | 5.38 | +0.19% | 310,211 | 165,975,666 |
| 2024-03-18 | 5.28 | 5.38 | 5.28 | 5.37 | +1.9% | 275,349 | 146,916,916 |
| 2024-03-15 | 5.27 | 5.3 | 5.19 | 5.27 | -0.57% | 251,319 | 131,734,728 |
| 2024-03-14 | 5.38 | 5.41 | 5.21 | 5.3 | -2.57% | 464,411 | 247,248,458 |
| 2024-03-13 | 5.19 | 5.64 | 5.16 | 5.44 | +3.82% | 715,592 | 385,826,514 |
| 2024-03-12 | 5.13 | 5.25 | 5.05 | 5.24 | +1.95% | 446,348 | 230,238,678 |
| 2024-03-11 | 5.06 | 5.16 | 5.04 | 5.14 | +2.19% | 352,200 | 179,900,515 |
| 2024-03-08 | 5.01 | 5.06 | 4.96 | 5.03 | 0% | 269,871 | 135,132,032 |
| 2024-03-07 | 5.03 | 5.12 | 5 | 5.03 | -0.2% | 395,134 | 199,707,867 |
| 2024-03-06 | 5.02 | 5.17 | 5 | 5.04 | +0.4% | 444,999 | 225,230,667 |
| 2024-03-05 | 4.9 | 5.26 | 4.88 | 5.02 | +1.62% | 625,712 | 316,797,224 |
| 2024-03-04 | 5.01 | 5.02 | 4.86 | 4.94 | -1.59% | 320,384 | 157,849,953 |
| 2024-03-01 | 5.05 | 5.07 | 4.95 | 5.02 | -0.59% | 331,201 | 165,704,677 |
| 2024-02-29 | 4.91 | 5.06 | 4.86 | 5.05 | +2.43% | 448,842 | 224,182,735 |
| 2024-02-28 | 5.19 | 5.35 | 4.92 | 4.93 | -5.01% | 719,172 | 372,356,116 |
| 2024-02-27 | 5.04 | 5.21 | 5.01 | 5.19 | +3.18% | 614,756 | 315,190,531 |
| 2024-02-26 | 5.07 | 5.12 | 4.99 | 5.03 | -0.98% | 519,787 | 262,201,203 |
| 2024-02-23 | 5.06 | 5.12 | 4.96 | 5.08 | +0.4% | 573,291 | 288,791,980 |
| 2024-02-22 | 4.95 | 5.09 | 4.9 | 5.06 | +2.22% | 594,102 | 297,584,495 |
| 2024-02-21 | 4.8 | 5.17 | 4.8 | 4.95 | +0.41% | 813,737 | 405,838,216 |
| 2024-02-20 | 4.78 | 5.05 | 4.63 | 4.93 | +3.35% | 775,654 | 377,731,754 |
| 2024-02-19 | 4.58 | 4.83 | 4.55 | 4.77 | +4.15% | 699,340 | 328,384,518 |
| 2024-02-08 | 4.29 | 4.68 | 4.29 | 4.58 | +7.01% | 723,980 | 323,888,261 |
| 2024-02-07 | 4.73 | 4.83 | 4.26 | 4.28 | -9.51% | 1,042,121 | 472,318,808 |
| 2024-02-06 | 4.69 | 5.12 | 4.69 | 4.73 | -9.21% | 1,264,451 | 601,673,341 |
| 2024-02-05 | 5.33 | 5.39 | 5.21 | 5.21 | -10.02% | 290,936 | 152,376,931 |
| 2024-02-02 | 6.13 | 6.67 | 5.79 | 5.79 | -9.95% | 1,598,713 | 974,667,539 |
| 2024-02-01 | 6.94 | 7.2 | 6.43 | 6.43 | -9.94% | 1,172,332 | 782,016,763 |
| 2024-01-31 | 6.5 | 7.14 | 5.84 | 7.14 | +10.02% | 2,208,713 | 1,431,121,559 |
| 2024-01-30 | 5.42 | 6.49 | 5.31 | 6.49 | +10% | 2,271,792 | 1,374,674,524 |
| 2024-01-29 | 7.22 | 7.22 | 5.9 | 5.9 | -10.06% | 1,755,105 | 1,173,241,747 |
| 2024-01-26 | 6.56 | 6.56 | 6.32 | 6.56 | +10.07% | 613,960 | 401,515,282 |
| 2024-01-25 | 5.96 | 5.96 | 5.66 | 5.96 | +9.96% | 1,329,116 | 781,018,511 |
| 2024-01-24 | 5.42 | 5.42 | 5.42 | 5.42 | +9.94% | 153,783 | 83,350,456 |
| 2024-01-23 | 4.53 | 4.93 | 4.47 | 4.93 | +10.04% | 256,194 | 121,095,785 |
| 2024-01-22 | 4.77 | 4.8 | 4.45 | 4.48 | -6.47% | 137,328 | 63,433,178 |
| 2024-01-19 | 4.82 | 4.85 | 4.77 | 4.79 | 0% | 97,129 | 46,713,616 |
| 2024-01-18 | 4.74 | 4.81 | 4.61 | 4.79 | 0% | 147,913 | 69,635,919 |
| 2024-01-17 | 4.92 | 4.96 | 4.76 | 4.79 | -3.62% | 137,031 | 66,480,840 |
| 2024-01-16 | 4.97 | 4.98 | 4.87 | 4.97 | 0% | 108,414 | 53,362,276 |
| 2024-01-15 | 5.02 | 5.06 | 4.95 | 4.97 | -1.78% | 114,893 | 57,329,605 |
| 2024-01-12 | 5.06 | 5.13 | 5.04 | 5.06 | 0% | 80,384 | 40,846,319 |
| 2024-01-11 | 4.98 | 5.08 | 4.96 | 5.06 | +1.61% | 72,277 | 36,377,553 |
| 2024-01-10 | 5.02 | 5.06 | 4.94 | 4.98 | -1.39% | 102,175 | 51,072,933 |
| 2024-01-09 | 5.03 | 5.1 | 5.01 | 5.05 | +0.4% | 80,386 | 40,599,143 |
| 2024-01-08 | 5.08 | 5.13 | 5.03 | 5.03 | -0.79% | 90,297 | 45,903,789 |
| 2024-01-05 | 5.17 | 5.21 | 5.06 | 5.07 | -2.12% | 168,861 | 86,944,301 |
| 2024-01-04 | 5.26 | 5.31 | 5.15 | 5.18 | -0.19% | 138,599 | 72,145,537 |
| 2024-01-03 | 5.17 | 5.24 | 5.15 | 5.19 | +0.39% | 122,978 | 63,853,476 |
| 2024-01-02 | 5.15 | 5.19 | 5.13 | 5.17 | +0.19% | 123,356 | 63,691,831 |
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：