股票概览
8.09
+3.98%
+0.31
7.77
开盘价
8.13
最高价
7.65
最低价
123,874
成交量
数据更新至: 2025-03-25
技术指标
8.23
MA5 (5日均线)
7.86
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 | 7.77 | 8.13 | 7.65 | 8.09 | +3.98% | 123,874 | 98,775,235 |
| 2025-03-24 | 8.34 | 8.48 | 7.63 | 7.78 | -6.83% | 168,149 | 134,269,462 |
| 2025-03-21 | 8.48 | 8.59 | 8.24 | 8.35 | -2% | 158,686 | 133,023,960 |
| 2025-03-20 | 8.4 | 8.57 | 8.23 | 8.52 | +1.07% | 326,426 | 273,454,117 |
| 2025-03-19 | 7.65 | 8.43 | 7.64 | 8.43 | +10.05% | 416,860 | 339,089,365 |
| 2025-03-18 | 7.62 | 7.7 | 7.5 | 7.66 | +1.19% | 116,187 | 88,169,617 |
| 2025-03-17 | 7.56 | 7.69 | 7.46 | 7.57 | +1.34% | 109,922 | 83,081,129 |
| 2025-03-14 | 7.32 | 7.49 | 7.27 | 7.47 | +2.47% | 88,912 | 65,907,119 |
| 2025-03-13 | 7.41 | 7.45 | 7.19 | 7.29 | -2.28% | 87,804 | 63,921,074 |
| 2025-03-12 | 7.44 | 7.48 | 7.39 | 7.46 | +0.4% | 59,685 | 44,418,799 |
| 2025-03-11 | 7.31 | 7.45 | 7.25 | 7.43 | +0.68% | 70,529 | 51,872,440 |
| 2025-03-10 | 7.3 | 7.42 | 7.3 | 7.38 | +0.54% | 70,798 | 52,067,065 |
| 2025-03-07 | 7.54 | 7.55 | 7.3 | 7.34 | -2.65% | 95,379 | 70,509,141 |
| 2025-03-06 | 7.48 | 7.6 | 7.4 | 7.54 | +0.67% | 94,859 | 71,348,594 |
| 2025-03-05 | 7.69 | 7.7 | 7.34 | 7.49 | -2.47% | 137,341 | 102,448,873 |
| 2025-03-04 | 7.67 | 7.73 | 7.6 | 7.68 | -0.13% | 85,866 | 65,751,971 |
| 2025-03-03 | 7.81 | 7.88 | 7.64 | 7.69 | -0.9% | 78,937 | 61,282,625 |
| 2025-02-28 | 7.98 | 8.04 | 7.75 | 7.76 | -3.36% | 105,966 | 83,169,838 |
| 2025-02-27 | 8.08 | 8.16 | 7.93 | 8.03 | -0.25% | 123,596 | 99,386,535 |
| 2025-02-26 | 7.98 | 8.16 | 7.98 | 8.05 | +0.37% | 81,750 | 65,750,562 |
| 2025-02-25 | 7.98 | 8.14 | 7.82 | 8.02 | -0.62% | 92,356 | 74,137,431 |
| 2025-02-24 | 8.11 | 8.52 | 7.98 | 8.07 | -0.49% | 165,884 | 136,177,177 |
| 2025-02-21 | 8.29 | 8.42 | 8 | 8.11 | -2.99% | 109,081 | 88,401,705 |
| 2025-02-20 | 8.28 | 8.46 | 8.1 | 8.36 | +0.97% | 77,738 | 64,167,295 |
| 2025-02-19 | 8.16 | 8.3 | 8.1 | 8.28 | +1.85% | 67,533 | 55,580,666 |
| 2025-02-18 | 8.5 | 8.52 | 8.11 | 8.13 | -4.47% | 106,792 | 88,313,794 |
| 2025-02-17 | 8.55 | 8.68 | 8.36 | 8.51 | -1.5% | 129,813 | 109,918,205 |
| 2025-02-14 | 9.01 | 9.02 | 8.57 | 8.64 | -4.11% | 134,611 | 118,132,905 |
| 2025-02-13 | 9.13 | 9.34 | 8.93 | 9.01 | -0.77% | 137,986 | 125,583,955 |
| 2025-02-12 | 8.93 | 9.08 | 8.89 | 9.08 | +1.45% | 91,140 | 82,014,655 |
| 2025-02-11 | 9.2 | 9.38 | 8.83 | 8.95 | -2.61% | 116,526 | 104,277,500 |
| 2025-02-10 | 8.91 | 9.23 | 8.91 | 9.19 | +3.49% | 143,874 | 131,126,965 |
| 2025-02-07 | 8.95 | 9.22 | 8.73 | 8.88 | -1.22% | 130,236 | 116,878,001 |
| 2025-02-06 | 8.87 | 8.99 | 8.6 | 8.99 | +2.16% | 82,346 | 72,794,364 |
| 2025-02-05 | 8.69 | 8.89 | 8.57 | 8.8 | +2.21% | 67,888 | 59,476,442 |
| 2025-01-27 | 8.85 | 9.15 | 8.6 | 8.61 | -3.37% | 112,273 | 100,329,755 |
| 2025-01-24 | 8.69 | 8.99 | 8.51 | 8.91 | +1.95% | 93,207 | 82,175,025 |
| 2025-01-23 | 9.2 | 9.25 | 8.74 | 8.74 | -4.48% | 187,137 | 166,669,504 |
| 2025-01-22 | 9.26 | 9.65 | 9.09 | 9.15 | -2.56% | 115,758 | 108,103,877 |
| 2025-01-21 | 9.49 | 9.65 | 9.2 | 9.39 | -0.74% | 122,881 | 115,275,771 |
| 2025-01-20 | 9.29 | 9.6 | 9.2 | 9.46 | +2.94% | 164,175 | 154,864,764 |
| 2025-01-17 | 9.1 | 9.42 | 8.9 | 9.19 | +0.11% | 166,322 | 153,211,040 |
| 2025-01-16 | 9.1 | 9.45 | 8.91 | 9.18 | +0.77% | 125,822 | 114,996,497 |
| 2025-01-15 | 9.2 | 9.42 | 9.05 | 9.11 | -0.22% | 165,677 | 152,266,008 |
| 2025-01-14 | 8.31 | 9.13 | 8.31 | 9.13 | +10% | 98,421 | 87,379,101 |
| 2025-01-13 | 8.4 | 8.54 | 8.2 | 8.3 | -1.78% | 91,070 | 76,068,385 |
| 2025-01-10 | 9.02 | 9.1 | 8.42 | 8.45 | -6.63% | 153,121 | 133,494,038 |
| 2025-01-09 | 9.08 | 9.22 | 8.87 | 9.05 | -0.11% | 103,501 | 94,051,053 |
| 2025-01-08 | 8.69 | 9.31 | 8.41 | 9.06 | +5.59% | 198,824 | 175,272,338 |
| 2025-01-07 | 8.03 | 8.76 | 8.03 | 8.58 | +6.32% | 162,018 | 137,008,588 |
| 2025-01-06 | 8.57 | 8.64 | 8.01 | 8.07 | -4.38% | 143,429 | 119,227,372 |
| 2025-01-03 | 9.28 | 9.33 | 8.43 | 8.44 | -7.66% | 173,966 | 151,155,803 |
| 2025-01-02 | 9.03 | 9.6 | 9 | 9.14 | +1.33% | 232,754 | 216,669,051 |
| 2024-12-31 | 9.27 | 9.36 | 8.86 | 9.02 | -2.38% | 200,976 | 182,329,539 |
| 2024-12-30 | 9.6 | 9.7 | 9.13 | 9.24 | -4.15% | 313,328 | 294,618,954 |
| 2024-12-27 | 9 | 9.64 | 8.85 | 9.64 | +10.05% | 276,025 | 261,406,133 |
| 2024-12-26 | 8 | 8.76 | 8 | 8.76 | +10.05% | 104,622 | 89,568,512 |
| 2024-12-25 | 8.33 | 8.33 | 7.82 | 7.96 | -4.67% | 126,479 | 100,669,729 |
| 2024-12-24 | 8.3 | 8.39 | 8.12 | 8.35 | +0.24% | 65,183 | 53,951,265 |
| 2024-12-23 | 8.76 | 8.76 | 8.28 | 8.33 | -5.02% | 131,176 | 111,252,420 |
| 2024-12-20 | 8.98 | 9.15 | 8.74 | 8.77 | -2.88% | 115,420 | 103,190,198 |
| 2024-12-19 | 9.1 | 9.31 | 8.9 | 9.03 | +0.78% | 115,704 | 105,151,862 |
| 2024-12-18 | 8.86 | 9.04 | 8.51 | 8.96 | +1.13% | 99,638 | 87,830,135 |
| 2024-12-17 | 9.28 | 9.28 | 8.82 | 8.86 | -4.63% | 136,369 | 122,476,006 |
| 2024-12-16 | 9.86 | 9.9 | 9.06 | 9.29 | -5.78% | 212,824 | 200,537,508 |
| 2024-12-13 | 10.01 | 10.5 | 9.84 | 9.86 | -2.38% | 243,845 | 248,183,962 |
| 2024-12-12 | 10.15 | 10.16 | 9.83 | 10.1 | -1.94% | 192,150 | 192,514,591 |
| 2024-12-11 | 9.77 | 10.4 | 9.71 | 10.3 | +5.21% | 242,362 | 245,871,256 |
| 2024-12-10 | 10 | 10.18 | 9.53 | 9.79 | +1.66% | 239,900 | 236,527,884 |
| 2024-12-09 | 9.57 | 9.96 | 9.38 | 9.63 | -0.52% | 209,219 | 201,335,839 |
| 2024-12-06 | 9.75 | 9.81 | 9.41 | 9.68 | -2.02% | 192,380 | 184,979,089 |
| 2024-12-05 | 9.22 | 9.94 | 9.18 | 9.88 | +7.98% | 242,838 | 234,863,385 |
| 2024-12-04 | 9.45 | 9.66 | 9.05 | 9.15 | -5.38% | 198,739 | 185,314,100 |
| 2024-12-03 | 9.4 | 9.78 | 9.05 | 9.67 | +1.9% | 371,211 | 351,920,492 |
| 2024-12-02 | 9.63 | 9.83 | 9.15 | 9.49 | -0.84% | 464,915 | 441,041,954 |
| 2024-11-29 | 8.75 | 9.57 | 8.62 | 9.57 | +10% | 372,432 | 344,702,294 |
| 2024-11-28 | 8.5 | 9.09 | 8.5 | 8.7 | +2.35% | 274,860 | 241,490,558 |
| 2024-11-27 | 8.08 | 8.55 | 7.79 | 8.5 | +3.79% | 196,469 | 161,224,451 |
| 2024-11-26 | 8.24 | 8.69 | 8.12 | 8.19 | -1.09% | 185,848 | 155,521,378 |
| 2024-11-25 | 8.59 | 8.74 | 8 | 8.28 | -6.86% | 326,299 | 269,492,831 |
| 2024-11-22 | 8.27 | 9.11 | 8.2 | 8.89 | +7.37% | 475,335 | 420,707,780 |
| 2024-11-21 | 8.33 | 8.53 | 8.12 | 8.28 | -1.78% | 156,032 | 129,959,161 |
| 2024-11-20 | 8.08 | 8.53 | 7.95 | 8.43 | +3.95% | 149,795 | 123,873,075 |
| 2024-11-19 | 7.78 | 8.13 | 7.49 | 8.11 | +3.84% | 195,275 | 153,459,634 |
| 2024-11-18 | 8.45 | 8.66 | 7.73 | 7.81 | -7.02% | 252,457 | 202,575,670 |
| 2024-11-15 | 8.73 | 8.91 | 8.38 | 8.4 | -4.11% | 259,851 | 225,163,459 |
| 2024-11-14 | 8.53 | 9.15 | 8.31 | 8.76 | +3.06% | 455,683 | 402,379,759 |
| 2024-11-13 | 8.18 | 8.65 | 8.18 | 8.5 | +4.42% | 369,082 | 310,924,527 |
| 2024-11-12 | 8.88 | 9.04 | 8.14 | 8.14 | -9.96% | 530,522 | 445,737,890 |
| 2024-11-11 | 8.46 | 9.35 | 8.46 | 9.04 | +3.91% | 693,679 | 625,685,329 |
| 2024-11-08 | 8.7 | 8.7 | 7.75 | 8.7 | +9.99% | 930,672 | 782,410,874 |
| 2024-11-07 | 7.53 | 7.91 | 7.35 | 7.91 | +10.01% | 311,433 | 241,147,587 |
| 2024-11-06 | 6.54 | 7.19 | 6.41 | 7.19 | +9.94% | 500,297 | 349,507,708 |
| 2024-11-05 | 6.45 | 6.57 | 6.4 | 6.54 | +2.51% | 121,884 | 79,369,561 |
| 2024-11-04 | 6.39 | 6.44 | 6.27 | 6.38 | +0.31% | 95,509 | 60,748,355 |
| 2024-11-01 | 6.56 | 6.68 | 6.3 | 6.36 | -4.36% | 167,700 | 108,051,162 |
| 2024-10-31 | 6.55 | 6.73 | 6.5 | 6.65 | +3.1% | 219,454 | 145,883,796 |
| 2024-10-30 | 6.36 | 6.55 | 6.36 | 6.45 | +0.94% | 169,998 | 109,773,252 |
| 2024-10-29 | 6.54 | 6.65 | 6.36 | 6.39 | -2.29% | 180,513 | 116,464,034 |
| 2024-10-28 | 6.18 | 6.57 | 6.18 | 6.54 | +6% | 240,963 | 154,648,202 |
| 2024-10-25 | 6.05 | 6.25 | 6.05 | 6.17 | +2.15% | 143,961 | 88,718,887 |
| 2024-10-24 | 5.95 | 6.05 | 5.9 | 6.04 | +1% | 100,518 | 60,372,943 |
| 2024-10-23 | 5.99 | 6.06 | 5.94 | 5.98 | +0.34% | 138,092 | 82,814,748 |
| 2024-10-22 | 5.89 | 5.99 | 5.88 | 5.96 | +1.02% | 118,071 | 70,106,056 |
| 2024-10-21 | 5.83 | 5.96 | 5.81 | 5.9 | +0.85% | 150,850 | 88,733,344 |
| 2024-10-18 | 5.76 | 5.9 | 5.69 | 5.85 | +0.86% | 159,379 | 92,764,596 |
| 2024-10-17 | 6.06 | 6.09 | 5.78 | 5.8 | -4.13% | 179,578 | 106,307,560 |
| 2024-10-16 | 5.85 | 6.05 | 5.85 | 6.05 | +3.6% | 195,996 | 117,264,927 |
| 2024-10-15 | 5.88 | 6 | 5.79 | 5.84 | -1.52% | 132,704 | 78,165,547 |
| 2024-10-14 | 5.93 | 5.97 | 5.8 | 5.93 | +2.77% | 169,554 | 99,853,508 |
| 2024-10-11 | 5.83 | 5.94 | 5.72 | 5.77 | -1.03% | 171,101 | 99,914,848 |
| 2024-10-10 | 5.71 | 5.99 | 5.71 | 5.83 | 0% | 214,556 | 125,324,749 |
| 2024-10-09 | 6.32 | 6.32 | 5.83 | 5.83 | -10.03% | 313,647 | 186,879,016 |
| 2024-10-08 | 7.05 | 7.05 | 6.22 | 6.48 | -0.15% | 572,326 | 379,439,420 |
| 2024-09-30 | 6.4 | 6.55 | 6.01 | 6.49 | +7.27% | 516,286 | 324,951,364 |
| 2024-09-27 | 5.92 | 6.07 | 5.81 | 6.05 | +3.07% | 227,651 | 135,104,475 |
| 2024-09-26 | 5.53 | 5.87 | 5.52 | 5.87 | +5.58% | 292,559 | 167,551,599 |
| 2024-09-25 | 5.46 | 5.73 | 5.45 | 5.56 | +1.65% | 236,285 | 132,702,309 |
| 2024-09-24 | 5.45 | 5.48 | 5.35 | 5.47 | +2.43% | 152,162 | 82,416,890 |
| 2024-09-23 | 5.35 | 5.38 | 5.27 | 5.34 | -1.11% | 120,785 | 64,331,727 |
| 2024-09-20 | 5.36 | 5.44 | 5.27 | 5.4 | -0.55% | 187,477 | 100,511,157 |
| 2024-09-19 | 5.34 | 5.54 | 5.26 | 5.43 | +1.88% | 235,394 | 127,173,005 |
| 2024-09-18 | 5.18 | 5.33 | 5.15 | 5.33 | +2.9% | 134,843 | 70,605,252 |
| 2024-09-13 | 5.18 | 5.28 | 5.1 | 5.18 | +0.58% | 120,942 | 63,044,286 |
| 2024-09-12 | 5.12 | 5.28 | 5.06 | 5.15 | +1.18% | 103,627 | 53,810,474 |
| 2024-09-11 | 5.15 | 5.16 | 5.05 | 5.09 | -2.12% | 96,314 | 49,097,287 |
| 2024-09-10 | 5.25 | 5.34 | 5.11 | 5.2 | +0.58% | 125,654 | 65,463,037 |
| 2024-09-09 | 5.11 | 5.17 | 5.02 | 5.17 | +0.19% | 76,489 | 39,122,892 |
| 2024-09-06 | 5.16 | 5.26 | 5.14 | 5.16 | +0.19% | 122,065 | 63,541,797 |
| 2024-09-05 | 5.08 | 5.17 | 5.05 | 5.15 | +2.39% | 81,072 | 41,572,162 |
| 2024-09-04 | 5.11 | 5.16 | 5.03 | 5.03 | -1.76% | 84,429 | 42,864,466 |
| 2024-09-03 | 5.07 | 5.18 | 5.06 | 5.12 | +0.99% | 94,803 | 48,472,367 |
| 2024-09-02 | 5.17 | 5.21 | 5.05 | 5.07 | -2.5% | 103,025 | 52,958,479 |
| 2024-08-30 | 5.07 | 5.31 | 5.06 | 5.2 | +1.96% | 179,447 | 93,579,382 |
| 2024-08-29 | 5.04 | 5.11 | 5.03 | 5.1 | +0.99% | 74,053 | 37,663,967 |
| 2024-08-28 | 4.98 | 5.11 | 4.95 | 5.05 | +1.41% | 81,476 | 41,053,781 |
| 2024-08-27 | 5.03 | 5.09 | 4.97 | 4.98 | -1.97% | 79,372 | 39,757,495 |
| 2024-08-26 | 5.08 | 5.12 | 5 | 5.08 | +0.4% | 76,458 | 38,798,720 |
| 2024-08-23 | 5.07 | 5.13 | 5.04 | 5.06 | -0.98% | 76,569 | 38,824,130 |
| 2024-08-22 | 5.22 | 5.26 | 5.11 | 5.11 | -1.54% | 90,371 | 46,753,894 |
| 2024-08-21 | 5.16 | 5.24 | 5.11 | 5.19 | +0.19% | 102,928 | 53,318,167 |
| 2024-08-20 | 5.23 | 5.31 | 5.14 | 5.18 | -1.15% | 171,972 | 89,649,641 |
| 2024-08-19 | 5.26 | 5.3 | 5.19 | 5.24 | -0.38% | 112,267 | 58,823,862 |
| 2024-08-16 | 5.39 | 5.45 | 5.26 | 5.26 | -2.23% | 145,881 | 77,856,368 |
| 2024-08-15 | 5.33 | 5.45 | 5.28 | 5.38 | 0% | 168,647 | 90,523,628 |
| 2024-08-14 | 5.4 | 5.48 | 5.37 | 5.38 | -1.1% | 136,230 | 73,803,715 |
| 2024-08-13 | 5.51 | 5.53 | 5.33 | 5.44 | -1.98% | 192,575 | 104,147,209 |
| 2024-08-12 | 5.5 | 5.56 | 5.42 | 5.55 | +0.54% | 176,851 | 97,030,299 |
| 2024-08-09 | 5.59 | 5.68 | 5.5 | 5.52 | -1.25% | 243,947 | 136,680,844 |
| 2024-08-08 | 5.69 | 5.73 | 5.55 | 5.59 | -1.93% | 267,356 | 150,348,682 |
| 2024-08-07 | 5.72 | 5.79 | 5.65 | 5.7 | -1.55% | 310,771 | 177,335,062 |
| 2024-08-06 | 6.01 | 6.1 | 5.68 | 5.79 | -6.61% | 526,218 | 305,792,428 |
| 2024-08-05 | 6.2 | 6.38 | 6.2 | 6.2 | -10.01% | 488,784 | 304,053,538 |
| 2024-08-02 | 7.2 | 7.41 | 6.89 | 6.89 | -10.05% | 839,985 | 586,258,081 |
| 2024-08-01 | 7.66 | 7.66 | 7.01 | 7.66 | +10.06% | 1,128,653 | 854,311,545 |
| 2024-07-31 | 6.96 | 6.96 | 6.96 | 6.96 | +9.95% | 57,859 | 40,269,989 |
| 2024-07-30 | 6 | 6.33 | 5.86 | 6.33 | +10.09% | 271,039 | 166,985,858 |
| 2024-07-29 | 5.45 | 5.85 | 5.42 | 5.75 | +4.93% | 234,934 | 133,694,715 |
| 2024-07-26 | 5.36 | 5.54 | 5.33 | 5.48 | +0.74% | 150,931 | 81,652,508 |
| 2024-07-25 | 5.23 | 5.48 | 5.16 | 5.44 | +5.02% | 152,952 | 81,570,626 |
| 2024-07-24 | 5.36 | 5.39 | 5.17 | 5.18 | -4.6% | 155,792 | 81,709,119 |
| 2024-07-23 | 5.37 | 5.52 | 5.36 | 5.43 | +0.37% | 155,563 | 84,440,282 |
| 2024-07-22 | 5.6 | 5.62 | 5.35 | 5.41 | -4.92% | 215,859 | 117,056,929 |
| 2024-07-19 | 5.81 | 5.88 | 5.6 | 5.69 | -5.01% | 270,647 | 155,470,428 |
| 2024-07-18 | 5.62 | 5.99 | 5.61 | 5.99 | +2.57% | 341,912 | 199,593,818 |
| 2024-07-17 | 5.61 | 6 | 5.57 | 5.84 | +4.29% | 382,490 | 221,803,589 |
| 2024-07-16 | 5.66 | 5.75 | 5.49 | 5.6 | 0% | 210,514 | 117,363,440 |
| 2024-07-15 | 5.69 | 5.89 | 5.48 | 5.6 | -2.95% | 288,029 | 163,005,388 |
| 2024-07-12 | 5.63 | 6.11 | 5.59 | 5.77 | +2.49% | 414,618 | 242,072,164 |
| 2024-07-11 | 5.55 | 5.68 | 5.47 | 5.63 | +0.36% | 274,492 | 152,760,606 |
| 2024-07-10 | 5.52 | 5.94 | 5.4 | 5.61 | +1.81% | 377,088 | 209,689,269 |
| 2024-07-09 | 5.02 | 5.51 | 4.98 | 5.51 | +9.98% | 228,290 | 120,308,793 |
| 2024-07-08 | 5.2 | 5.24 | 4.96 | 5.01 | -4.02% | 145,802 | 74,048,518 |
| 2024-07-05 | 5.25 | 5.31 | 5.08 | 5.22 | -0.57% | 177,373 | 92,021,542 |
| 2024-07-04 | 5.5 | 5.59 | 5.17 | 5.25 | -3.85% | 275,535 | 147,313,232 |
| 2024-07-03 | 5.45 | 5.8 | 5.38 | 5.46 | -1.8% | 332,633 | 184,567,791 |
| 2024-07-02 | 5.49 | 5.71 | 5.36 | 5.56 | +0.36% | 440,094 | 244,448,049 |
| 2024-07-01 | 5.22 | 5.81 | 5.11 | 5.54 | +4.92% | 462,687 | 256,803,498 |
| 2024-06-28 | 5.18 | 5.68 | 5.1 | 5.28 | +1.34% | 373,668 | 198,667,154 |
| 2024-06-27 | 4.74 | 5.21 | 4.67 | 5.21 | +9.92% | 229,902 | 116,154,073 |
| 2024-06-26 | 4.7 | 4.76 | 4.6 | 4.74 | +1.07% | 48,807 | 22,822,443 |
| 2024-06-25 | 4.61 | 4.75 | 4.57 | 4.69 | +1.74% | 78,745 | 36,703,423 |
| 2024-06-24 | 4.91 | 4.93 | 4.58 | 4.61 | -6.11% | 100,259 | 47,423,354 |
| 2024-06-21 | 4.76 | 5.07 | 4.65 | 4.91 | +3.81% | 170,629 | 82,517,535 |
| 2024-06-20 | 4.94 | 4.95 | 4.72 | 4.73 | -4.44% | 90,884 | 43,655,751 |
| 2024-06-19 | 4.98 | 5.04 | 4.94 | 4.95 | -0.4% | 62,338 | 31,111,992 |
| 2024-06-18 | 4.98 | 5.02 | 4.93 | 4.97 | +0.2% | 49,620 | 24,632,469 |
| 2024-06-17 | 5.1 | 5.13 | 4.93 | 4.96 | -3.5% | 125,752 | 63,018,365 |
| 2024-06-14 | 4.95 | 5.18 | 4.91 | 5.14 | +3.42% | 114,179 | 58,132,987 |
| 2024-06-13 | 4.98 | 5.08 | 4.92 | 4.97 | 0% | 90,252 | 45,029,822 |
| 2024-06-12 | 4.74 | 5.19 | 4.7 | 4.97 | +4.85% | 146,325 | 72,615,653 |
| 2024-06-11 | 4.73 | 4.79 | 4.69 | 4.74 | -1.46% | 53,721 | 25,409,904 |
| 2024-06-07 | 4.71 | 4.84 | 4.69 | 4.81 | +3.22% | 71,370 | 34,087,716 |
| 2024-06-06 | 4.77 | 4.83 | 4.62 | 4.66 | -2.1% | 79,144 | 37,117,624 |
| 2024-06-05 | 4.93 | 4.97 | 4.75 | 4.76 | -5.18% | 87,215 | 42,065,513 |
| 2024-06-04 | 5.11 | 5.11 | 4.92 | 5.02 | -1.76% | 111,091 | 55,482,117 |
| 2024-06-03 | 5.22 | 5.27 | 5.01 | 5.11 | -0.2% | 113,273 | 58,061,257 |
| 2024-05-31 | 5.03 | 5.2 | 5.01 | 5.12 | +2.4% | 109,653 | 56,176,036 |
| 2024-05-30 | 5.1 | 5.14 | 4.96 | 5 | -2.53% | 106,164 | 53,315,024 |
| 2024-05-29 | 5.06 | 5.22 | 5 | 5.13 | +1.99% | 160,807 | 82,930,755 |
| 2024-05-28 | 5.32 | 5.42 | 5.02 | 5.03 | -3.82% | 170,201 | 87,755,217 |
| 2024-05-27 | 5.24 | 5.3 | 5.09 | 5.23 | -0.57% | 168,993 | 87,171,803 |
| 2024-05-24 | 5.4 | 5.48 | 5.25 | 5.26 | -2.59% | 200,860 | 107,320,906 |
| 2024-05-23 | 5.41 | 5.61 | 5.34 | 5.4 | -5.92% | 423,170 | 231,531,402 |
| 2024-05-22 | 5.4 | 5.95 | 5.38 | 5.74 | +6.1% | 550,337 | 319,290,346 |
| 2024-05-21 | 5.44 | 5.48 | 5.35 | 5.41 | -0.73% | 105,574 | 57,149,198 |
| 2024-05-20 | 5.65 | 5.65 | 5.4 | 5.45 | -4.39% | 215,358 | 118,544,902 |
| 2024-05-17 | 5.46 | 5.85 | 5.39 | 5.7 | +4.78% | 280,407 | 156,410,693 |
| 2024-05-16 | 5.28 | 5.51 | 5.28 | 5.44 | +3.03% | 151,258 | 82,139,851 |
| 2024-05-15 | 5.2 | 5.37 | 5.18 | 5.28 | +1.34% | 92,523 | 49,023,075 |
| 2024-05-14 | 5.18 | 5.26 | 5.17 | 5.21 | +0.19% | 71,366 | 37,152,758 |
| 2024-05-13 | 5.33 | 5.33 | 5.15 | 5.2 | -3.7% | 80,816 | 42,197,717 |
| 2024-05-10 | 5.3 | 5.44 | 5.18 | 5.4 | +2.86% | 135,747 | 72,150,220 |
| 2024-05-09 | 5.18 | 5.31 | 5.18 | 5.25 | +1.94% | 103,402 | 54,160,075 |
| 2024-05-08 | 5.3 | 5.38 | 5.14 | 5.15 | -4.98% | 181,518 | 94,960,462 |
| 2024-05-07 | 5.17 | 5.68 | 5.12 | 5.42 | +4.84% | 234,201 | 126,655,002 |
| 2024-05-06 | 5.26 | 5.34 | 5.15 | 5.17 | +0.78% | 114,339 | 59,653,613 |
| 2024-04-30 | 5.19 | 5.2 | 5.08 | 5.13 | -1.35% | 79,691 | 41,016,681 |
| 2024-04-29 | 4.97 | 5.23 | 4.97 | 5.2 | +4.84% | 93,058 | 48,029,517 |
| 2024-04-26 | 4.87 | 4.97 | 4.82 | 4.96 | +1.22% | 50,113 | 24,562,845 |
| 2024-04-25 | 4.75 | 4.98 | 4.74 | 4.9 | +2.51% | 53,554 | 26,246,737 |
| 2024-04-24 | 4.66 | 4.78 | 4.65 | 4.78 | +2.36% | 43,183 | 20,406,646 |
| 2024-04-23 | 4.59 | 4.68 | 4.57 | 4.67 | +2.41% | 34,261 | 15,888,388 |
| 2024-04-22 | 4.65 | 4.7 | 4.5 | 4.56 | -2.56% | 33,759 | 15,480,878 |
| 2024-04-19 | 4.71 | 4.78 | 4.66 | 4.68 | -0.43% | 40,936 | 19,273,586 |
| 2024-04-18 | 4.73 | 4.79 | 4.61 | 4.7 | -0.42% | 66,614 | 31,343,615 |
| 2024-04-17 | 4.48 | 4.74 | 4.48 | 4.72 | +5.83% | 74,603 | 34,899,949 |
| 2024-04-16 | 4.71 | 4.75 | 4.43 | 4.46 | -7.08% | 106,025 | 48,187,296 |
| 2024-04-15 | 5.07 | 5.12 | 4.69 | 4.8 | -6.8% | 136,265 | 66,176,067 |
| 2024-04-12 | 5.23 | 5.36 | 5.15 | 5.15 | -1.72% | 69,375 | 36,453,664 |
| 2024-04-11 | 5.23 | 5.3 | 5.15 | 5.24 | 0% | 59,834 | 31,406,855 |
| 2024-04-10 | 5.42 | 5.42 | 5.13 | 5.24 | -3.68% | 117,321 | 61,585,526 |
| 2024-04-09 | 5.36 | 5.44 | 5.28 | 5.44 | +1.12% | 78,258 | 41,986,520 |
| 2024-04-08 | 5.57 | 5.6 | 5.36 | 5.38 | -4.27% | 107,882 | 58,665,132 |
| 2024-04-03 | 5.64 | 5.71 | 5.54 | 5.62 | -0.35% | 102,447 | 57,636,438 |
| 2024-04-02 | 5.64 | 5.7 | 5.52 | 5.64 | +1.08% | 158,552 | 89,099,561 |
| 2024-04-01 | 5.34 | 5.86 | 5.33 | 5.58 | +4.49% | 191,778 | 106,715,353 |
| 2024-03-29 | 5.35 | 5.44 | 5.21 | 5.34 | -1.66% | 133,145 | 70,781,959 |
| 2024-03-28 | 5.32 | 5.49 | 5.21 | 5.43 | +1.12% | 145,672 | 78,677,860 |
| 2024-03-27 | 5.7 | 5.71 | 5.31 | 5.37 | -6.61% | 192,060 | 105,377,429 |
| 2024-03-26 | 5.71 | 5.8 | 5.55 | 5.75 | 0% | 236,250 | 133,742,929 |
| 2024-03-25 | 5.58 | 5.91 | 5.55 | 5.75 | +3.05% | 423,235 | 243,867,814 |
| 2024-03-22 | 5.53 | 5.65 | 5.34 | 5.58 | +0.72% | 220,780 | 121,362,021 |
| 2024-03-21 | 5.46 | 5.59 | 5.46 | 5.54 | +1.28% | 155,761 | 86,060,601 |
| 2024-03-20 | 5.41 | 5.49 | 5.4 | 5.47 | +0.92% | 127,780 | 69,647,082 |
| 2024-03-19 | 5.42 | 5.5 | 5.41 | 5.42 | -0.55% | 135,687 | 73,798,528 |
| 2024-03-18 | 5.35 | 5.45 | 5.35 | 5.45 | +1.11% | 134,450 | 72,689,609 |
| 2024-03-15 | 5.38 | 5.41 | 5.3 | 5.39 | 0% | 120,507 | 64,596,037 |
| 2024-03-14 | 5.38 | 5.48 | 5.33 | 5.39 | -0.55% | 149,900 | 80,938,155 |
| 2024-03-13 | 5.51 | 5.53 | 5.38 | 5.42 | -2.69% | 197,349 | 107,168,873 |
| 2024-03-12 | 5.4 | 5.73 | 5.3 | 5.57 | +3.72% | 291,103 | 159,535,921 |
| 2024-03-11 | 5.33 | 5.37 | 5.28 | 5.37 | +1.7% | 149,056 | 79,431,078 |
| 2024-03-08 | 5.3 | 5.33 | 5.2 | 5.28 | -0.56% | 186,727 | 98,129,193 |
| 2024-03-07 | 5.53 | 5.68 | 5.31 | 5.31 | -3.8% | 260,373 | 141,707,839 |
| 2024-03-06 | 5.52 | 5.62 | 5.44 | 5.52 | -1.95% | 272,259 | 150,423,376 |
| 2024-03-05 | 5.74 | 6.04 | 5.5 | 5.63 | -2.43% | 390,634 | 224,650,270 |
| 2024-03-04 | 5.97 | 5.97 | 5.59 | 5.77 | -3.83% | 477,174 | 274,426,939 |
| 2024-03-01 | 5.57 | 6 | 5.55 | 6 | +10.09% | 343,693 | 200,270,670 |
| 2024-02-29 | 5.21 | 5.51 | 5.09 | 5.45 | +0.55% | 382,165 | 202,109,944 |
| 2024-02-28 | 5.94 | 6.04 | 5.42 | 5.42 | -9.97% | 475,224 | 272,431,600 |
| 2024-02-27 | 5.87 | 6.24 | 5.68 | 6.02 | +2.38% | 560,336 | 334,243,168 |
| 2024-02-26 | 5.49 | 6.12 | 5.49 | 5.88 | +5.76% | 722,907 | 421,819,700 |
| 2024-02-23 | 5.67 | 5.89 | 5.34 | 5.56 | +1.09% | 655,305 | 366,607,597 |
| 2024-02-22 | 5.03 | 5.5 | 5.03 | 5.5 | +10% | 413,292 | 220,764,873 |
| 2024-02-21 | 4.75 | 5.25 | 4.7 | 5 | +3.73% | 456,567 | 227,143,571 |
| 2024-02-20 | 4.85 | 4.88 | 4.61 | 4.82 | -2.23% | 350,290 | 167,091,953 |
| 2024-02-19 | 4.6 | 4.95 | 4.49 | 4.93 | +6.48% | 428,119 | 202,955,746 |
| 2024-02-08 | 4.55 | 4.75 | 4.34 | 4.63 | -3.94% | 521,174 | 232,413,790 |
| 2024-02-07 | 5.16 | 5.16 | 4.82 | 4.82 | -9.91% | 270,234 | 130,901,526 |
| 2024-02-06 | 5.35 | 5.41 | 5.35 | 5.35 | -9.93% | 332,930 | 178,236,952 |
| 2024-02-05 | 6.13 | 6.2 | 5.94 | 5.94 | -10% | 111,585 | 67,448,729 |
| 2024-02-02 | 6.35 | 7 | 6.03 | 6.6 | +3.77% | 690,566 | 458,963,435 |
| 2024-02-01 | 5.83 | 6.36 | 5.83 | 6.36 | +10.03% | 88,773 | 55,959,116 |
| 2024-01-31 | 6.2 | 6.24 | 5.66 | 5.78 | -6.62% | 262,710 | 154,556,010 |
| 2024-01-30 | 6.3 | 6.55 | 6.12 | 6.19 | -5.06% | 260,096 | 164,382,035 |
| 2024-01-29 | 6.59 | 6.72 | 6.42 | 6.52 | -0.91% | 392,402 | 258,536,911 |
| 2024-01-26 | 6.5 | 6.76 | 6.4 | 6.58 | +1.54% | 536,208 | 353,643,852 |
| 2024-01-25 | 5.85 | 6.48 | 5.85 | 6.48 | +10.02% | 290,962 | 181,159,920 |
| 2024-01-24 | 5.59 | 6.02 | 5.59 | 5.89 | +5.94% | 201,536 | 116,977,172 |
| 2024-01-23 | 5.47 | 5.6 | 5.34 | 5.56 | +1.65% | 133,147 | 72,418,801 |
| 2024-01-22 | 5.88 | 5.88 | 5.47 | 5.47 | -6.66% | 97,632 | 55,050,401 |
| 2024-01-19 | 5.97 | 5.97 | 5.82 | 5.86 | -1.51% | 65,558 | 38,651,741 |
| 2024-01-18 | 6.01 | 6.07 | 5.76 | 5.95 | -1.49% | 106,759 | 62,672,521 |
| 2024-01-17 | 6.16 | 6.2 | 6.03 | 6.04 | -2.11% | 80,489 | 49,074,764 |
| 2024-01-16 | 6.28 | 6.28 | 6.07 | 6.17 | -0.8% | 116,995 | 71,919,372 |
| 2024-01-15 | 6.23 | 6.32 | 6.18 | 6.22 | +0.32% | 91,895 | 57,311,123 |
| 2024-01-12 | 6.31 | 6.38 | 6.2 | 6.2 | -0.96% | 114,198 | 71,948,830 |
| 2024-01-11 | 6.19 | 6.29 | 6.18 | 6.26 | 0% | 108,522 | 67,624,039 |
| 2024-01-10 | 6.15 | 6.28 | 6.15 | 6.26 | +0.64% | 116,767 | 72,739,003 |
| 2024-01-09 | 6.15 | 6.28 | 6.15 | 6.22 | +0.16% | 95,133 | 59,291,944 |
| 2024-01-08 | 6.27 | 6.32 | 6.15 | 6.21 | -0.8% | 98,138 | 61,055,792 |
| 2024-01-05 | 6.34 | 6.41 | 6.22 | 6.26 | -1.11% | 108,752 | 68,751,781 |
| 2024-01-04 | 6.32 | 6.36 | 6.26 | 6.33 | +0.32% | 95,055 | 60,041,035 |
| 2024-01-03 | 6.34 | 6.44 | 6.26 | 6.31 | +0.32% | 149,132 | 94,479,236 |
| 2024-01-02 | 6.23 | 6.34 | 6.23 | 6.29 | +0.96% | 160,914 | 101,330,959 |
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：