股票概览
8.81
+9.99%
+0.8
8.02
开盘价
8.81
最高价
8.02
最低价
888,191
成交量
数据更新至: 2025-03-25
技术指标
7.93
MA5 (5日均线)
7.82
MA10 (10日均线)
7.64
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 | 8.02 | 8.81 | 8.02 | 8.81 | +9.99% | 888,191 | 753,630,166 |
| 2025-03-24 | 7.5 | 8.08 | 7.49 | 8.01 | +6.66% | 477,020 | 374,910,461 |
| 2025-03-21 | 7.57 | 7.66 | 7.47 | 7.51 | -0.92% | 116,151 | 87,767,956 |
| 2025-03-20 | 7.7 | 7.71 | 7.56 | 7.58 | -1.94% | 159,565 | 121,378,797 |
| 2025-03-19 | 7.71 | 7.82 | 7.7 | 7.73 | -0.13% | 138,366 | 107,367,279 |
| 2025-03-18 | 7.79 | 7.81 | 7.7 | 7.74 | -0.51% | 114,698 | 88,757,034 |
| 2025-03-17 | 7.72 | 7.93 | 7.7 | 7.78 | +0.78% | 185,613 | 144,618,105 |
| 2025-03-14 | 7.66 | 7.73 | 7.61 | 7.72 | +0.26% | 153,740 | 118,273,359 |
| 2025-03-13 | 7.65 | 7.73 | 7.51 | 7.7 | +0.65% | 178,250 | 135,571,029 |
| 2025-03-12 | 7.75 | 7.77 | 7.64 | 7.65 | -1.16% | 159,713 | 122,582,199 |
| 2025-03-11 | 7.52 | 7.74 | 7.5 | 7.74 | +1.98% | 235,986 | 180,515,180 |
| 2025-03-10 | 7.6 | 7.65 | 7.51 | 7.59 | -0.39% | 138,803 | 105,082,852 |
| 2025-03-07 | 7.44 | 7.67 | 7.38 | 7.62 | +2.42% | 248,868 | 188,272,486 |
| 2025-03-06 | 7.41 | 7.52 | 7.33 | 7.44 | +0.81% | 136,039 | 101,181,755 |
| 2025-03-05 | 7.47 | 7.52 | 7.32 | 7.38 | -1.86% | 131,653 | 97,161,459 |
| 2025-03-04 | 7.55 | 7.57 | 7.36 | 7.52 | -1.05% | 180,255 | 135,096,877 |
| 2025-03-03 | 7.4 | 7.62 | 7.36 | 7.6 | +3.26% | 310,803 | 233,967,445 |
| 2025-02-28 | 7.16 | 7.47 | 7.14 | 7.36 | +2.22% | 256,885 | 188,337,373 |
| 2025-02-27 | 7.19 | 7.21 | 7.09 | 7.2 | +0.42% | 78,397 | 56,152,247 |
| 2025-02-26 | 7.12 | 7.24 | 7.11 | 7.17 | +0.7% | 69,212 | 49,672,029 |
| 2025-02-25 | 7.21 | 7.21 | 7.1 | 7.12 | -1.66% | 78,960 | 56,391,634 |
| 2025-02-24 | 7.17 | 7.33 | 7.16 | 7.24 | +0.98% | 112,401 | 81,574,378 |
| 2025-02-21 | 7.18 | 7.19 | 7.11 | 7.17 | -0.55% | 74,450 | 53,196,949 |
| 2025-02-20 | 7.09 | 7.24 | 7.04 | 7.21 | +1.69% | 111,081 | 79,306,178 |
| 2025-02-19 | 7.07 | 7.11 | 7.05 | 7.09 | +0.42% | 74,520 | 52,740,822 |
| 2025-02-18 | 7.22 | 7.26 | 7.04 | 7.06 | -2.62% | 92,106 | 65,862,680 |
| 2025-02-17 | 7.24 | 7.28 | 7.17 | 7.25 | 0% | 68,174 | 49,248,571 |
| 2025-02-14 | 7.3 | 7.37 | 7.24 | 7.25 | -0.82% | 79,596 | 58,034,337 |
| 2025-02-13 | 7.45 | 7.47 | 7.31 | 7.31 | -2.01% | 104,150 | 76,811,489 |
| 2025-02-12 | 7.43 | 7.5 | 7.38 | 7.46 | +0.67% | 105,750 | 78,755,559 |
| 2025-02-11 | 7.45 | 7.45 | 7.35 | 7.41 | -0.67% | 82,550 | 60,962,400 |
| 2025-02-10 | 7.45 | 7.49 | 7.39 | 7.46 | +0.27% | 87,919 | 65,343,494 |
| 2025-02-07 | 7.36 | 7.5 | 7.34 | 7.44 | +0.95% | 111,924 | 83,034,874 |
| 2025-02-06 | 7.26 | 7.37 | 7.23 | 7.37 | +0.96% | 68,829 | 50,256,015 |
| 2025-02-05 | 7.41 | 7.45 | 7.25 | 7.3 | -1.62% | 87,642 | 64,192,997 |
| 2025-01-27 | 7.37 | 7.52 | 7.32 | 7.42 | +1.5% | 102,966 | 76,720,436 |
| 2025-01-24 | 7.3 | 7.37 | 7.21 | 7.31 | -0.41% | 101,848 | 74,215,370 |
| 2025-01-23 | 7.41 | 7.48 | 7.29 | 7.34 | -2.13% | 178,116 | 131,652,557 |
| 2025-01-22 | 7.55 | 7.55 | 7.44 | 7.5 | -0.79% | 53,401 | 40,007,505 |
| 2025-01-21 | 7.6 | 7.62 | 7.48 | 7.56 | -0.4% | 71,269 | 53,699,337 |
| 2025-01-20 | 7.58 | 7.64 | 7.47 | 7.59 | +0.8% | 93,725 | 70,832,070 |
| 2025-01-17 | 7.42 | 7.54 | 7.37 | 7.53 | +1.07% | 86,965 | 65,113,532 |
| 2025-01-16 | 7.31 | 7.49 | 7.31 | 7.45 | +2.48% | 102,965 | 76,249,856 |
| 2025-01-15 | 7.3 | 7.38 | 7.25 | 7.27 | -0.68% | 69,777 | 50,995,437 |
| 2025-01-14 | 7.03 | 7.34 | 7.03 | 7.32 | +4.72% | 100,510 | 72,429,609 |
| 2025-01-13 | 6.92 | 7.03 | 6.87 | 6.99 | -0.43% | 44,686 | 31,075,177 |
| 2025-01-10 | 7.11 | 7.21 | 7.01 | 7.02 | -1.82% | 57,570 | 40,801,443 |
| 2025-01-09 | 7.1 | 7.22 | 7.08 | 7.15 | -0.69% | 48,149 | 34,516,110 |
| 2025-01-08 | 7.21 | 7.26 | 6.99 | 7.2 | -0.96% | 85,890 | 61,349,680 |
| 2025-01-07 | 7.15 | 7.27 | 7.07 | 7.27 | +1.54% | 80,571 | 57,821,766 |
| 2025-01-06 | 7 | 7.19 | 6.85 | 7.16 | +2.14% | 85,503 | 60,514,807 |
| 2025-01-03 | 7.24 | 7.32 | 6.98 | 7.01 | -3.18% | 95,549 | 68,174,854 |
| 2025-01-02 | 7.47 | 7.52 | 7.19 | 7.24 | -2.29% | 92,038 | 67,628,494 |
| 2024-12-31 | 7.55 | 7.6 | 7.37 | 7.41 | -1.85% | 72,901 | 54,615,432 |
| 2024-12-30 | 7.55 | 7.63 | 7.47 | 7.55 | -0.79% | 66,359 | 50,134,426 |
| 2024-12-27 | 7.41 | 7.64 | 7.39 | 7.61 | +2.56% | 105,454 | 79,868,395 |
| 2024-12-26 | 7.42 | 7.49 | 7.39 | 7.42 | +0.41% | 63,694 | 47,443,697 |
| 2024-12-25 | 7.56 | 7.58 | 7.33 | 7.39 | -2.64% | 89,719 | 66,620,702 |
| 2024-12-24 | 7.49 | 7.63 | 7.45 | 7.59 | +1.61% | 72,679 | 54,833,543 |
| 2024-12-23 | 7.66 | 7.67 | 7.46 | 7.47 | -2.61% | 95,992 | 72,540,188 |
| 2024-12-20 | 7.56 | 7.69 | 7.53 | 7.67 | +1.32% | 76,316 | 58,293,476 |
| 2024-12-19 | 7.54 | 7.61 | 7.47 | 7.57 | -1.05% | 92,539 | 69,773,069 |
| 2024-12-18 | 7.66 | 7.72 | 7.58 | 7.65 | +0.26% | 81,174 | 62,281,292 |
| 2024-12-17 | 7.87 | 7.89 | 7.62 | 7.63 | -2.93% | 120,473 | 93,122,795 |
| 2024-12-16 | 7.91 | 7.98 | 7.83 | 7.86 | -0.25% | 80,887 | 63,826,211 |
| 2024-12-13 | 8.09 | 8.1 | 7.87 | 7.88 | -3.19% | 145,218 | 115,679,755 |
| 2024-12-12 | 8.12 | 8.16 | 7.99 | 8.14 | -0.25% | 146,086 | 118,247,099 |
| 2024-12-11 | 8.15 | 8.19 | 8.07 | 8.16 | +0.12% | 127,774 | 104,050,355 |
| 2024-12-10 | 8.4 | 8.45 | 8.13 | 8.15 | -0.97% | 209,553 | 172,543,583 |
| 2024-12-09 | 8.12 | 8.28 | 8.05 | 8.23 | +1.6% | 226,898 | 186,063,563 |
| 2024-12-06 | 7.9 | 8.11 | 7.88 | 8.1 | +2.27% | 154,271 | 124,087,066 |
| 2024-12-05 | 7.97 | 8.01 | 7.87 | 7.92 | -0.63% | 100,017 | 79,331,779 |
| 2024-12-04 | 8.19 | 8.19 | 7.91 | 7.97 | -2.69% | 147,125 | 118,414,513 |
| 2024-12-03 | 8.05 | 8.19 | 8 | 8.19 | +1.74% | 172,451 | 140,126,750 |
| 2024-12-02 | 7.87 | 8.06 | 7.85 | 8.05 | +2.16% | 154,460 | 123,378,746 |
| 2024-11-29 | 7.78 | 7.93 | 7.69 | 7.88 | +0.64% | 136,273 | 106,719,380 |
| 2024-11-28 | 7.76 | 7.95 | 7.73 | 7.83 | +0.38% | 134,777 | 105,652,549 |
| 2024-11-27 | 7.75 | 7.82 | 7.51 | 7.8 | -0.13% | 157,342 | 120,416,800 |
| 2024-11-26 | 7.98 | 8 | 7.77 | 7.81 | -2.13% | 125,832 | 98,911,205 |
| 2024-11-25 | 7.81 | 8.09 | 7.75 | 7.98 | +3.5% | 188,084 | 149,262,206 |
| 2024-11-22 | 8.12 | 8.15 | 7.7 | 7.71 | -5.51% | 191,123 | 151,619,871 |
| 2024-11-21 | 8.19 | 8.31 | 8.05 | 8.16 | +0.37% | 216,712 | 177,033,783 |
| 2024-11-20 | 7.75 | 8.26 | 7.7 | 8.13 | +4.5% | 305,364 | 246,689,241 |
| 2024-11-19 | 7.65 | 7.79 | 7.55 | 7.78 | +1.7% | 153,691 | 118,100,128 |
| 2024-11-18 | 7.92 | 8.01 | 7.6 | 7.65 | -2.67% | 209,498 | 163,107,607 |
| 2024-11-15 | 8.13 | 8.24 | 7.86 | 7.86 | -4.61% | 301,496 | 242,017,161 |
| 2024-11-14 | 8.31 | 8.66 | 8.18 | 8.24 | -1.67% | 323,789 | 273,909,969 |
| 2024-11-13 | 8.2 | 8.43 | 8.12 | 8.38 | +2.07% | 263,596 | 219,566,458 |
| 2024-11-12 | 8.27 | 8.43 | 8.11 | 8.21 | -0.48% | 259,158 | 215,198,391 |
| 2024-11-11 | 8.14 | 8.28 | 8.1 | 8.25 | +0.61% | 191,947 | 157,626,791 |
| 2024-11-08 | 8.42 | 8.52 | 8.18 | 8.2 | -2.5% | 335,586 | 278,782,261 |
| 2024-11-07 | 8.27 | 8.48 | 8.17 | 8.41 | -0.12% | 337,591 | 282,366,546 |
| 2024-11-06 | 8.5 | 8.84 | 8.32 | 8.42 | -2.88% | 505,298 | 434,409,698 |
| 2024-11-05 | 8.1 | 9.05 | 8.08 | 8.67 | +5.35% | 669,168 | 567,125,687 |
| 2024-11-04 | 7.81 | 8.23 | 7.68 | 8.23 | +5.24% | 481,777 | 383,467,566 |
| 2024-11-01 | 7.55 | 8.08 | 7.53 | 7.82 | +2.76% | 557,828 | 439,944,878 |
| 2024-10-31 | 7.65 | 7.84 | 7.56 | 7.61 | -0.52% | 393,098 | 302,070,998 |
| 2024-10-30 | 7.4 | 7.68 | 7.37 | 7.65 | +2.14% | 303,975 | 228,665,962 |
| 2024-10-29 | 7.66 | 7.77 | 7.48 | 7.49 | -2.22% | 330,387 | 251,695,889 |
| 2024-10-28 | 7.52 | 7.66 | 7.4 | 7.66 | +2.13% | 306,077 | 231,463,110 |
| 2024-10-25 | 7.22 | 7.59 | 7.22 | 7.5 | +3.45% | 359,040 | 266,262,170 |
| 2024-10-24 | 7.39 | 7.39 | 7.21 | 7.25 | -3.46% | 297,864 | 216,627,592 |
| 2024-10-23 | 7.08 | 7.65 | 6.97 | 7.51 | +6.52% | 443,460 | 322,909,500 |
| 2024-10-22 | 6.88 | 7.07 | 6.86 | 7.05 | +2.17% | 199,566 | 139,806,487 |
| 2024-10-21 | 6.88 | 6.94 | 6.82 | 6.9 | +0.58% | 186,316 | 128,167,676 |
| 2024-10-18 | 6.71 | 6.97 | 6.7 | 6.86 | +1.78% | 192,601 | 131,298,908 |
| 2024-10-17 | 6.88 | 6.92 | 6.73 | 6.74 | -1.75% | 131,613 | 89,804,551 |
| 2024-10-16 | 6.72 | 6.94 | 6.7 | 6.86 | +0.59% | 127,793 | 87,638,626 |
| 2024-10-15 | 7.01 | 7.03 | 6.82 | 6.82 | -3.13% | 164,407 | 113,827,598 |
| 2024-10-14 | 6.92 | 7.05 | 6.85 | 7.04 | +1.73% | 139,964 | 97,649,544 |
| 2024-10-11 | 7.15 | 7.21 | 6.83 | 6.92 | -4.55% | 192,196 | 134,588,252 |
| 2024-10-10 | 7.15 | 7.46 | 6.91 | 7.25 | +0.28% | 287,977 | 207,252,533 |
| 2024-10-09 | 7.8 | 7.81 | 7.23 | 7.23 | -9.96% | 398,093 | 293,733,165 |
| 2024-10-08 | 8.09 | 8.09 | 7.5 | 8.03 | +9.25% | 573,190 | 449,828,771 |
| 2024-09-30 | 7.03 | 7.42 | 6.81 | 7.35 | +8.41% | 440,420 | 315,050,091 |
| 2024-09-27 | 6.59 | 6.82 | 6.59 | 6.78 | +4.15% | 189,204 | 126,724,892 |
| 2024-09-26 | 6.31 | 6.51 | 6.31 | 6.51 | +2.68% | 148,747 | 95,511,284 |
| 2024-09-25 | 6.38 | 6.49 | 6.32 | 6.34 | +0.96% | 172,442 | 110,476,259 |
| 2024-09-24 | 6.08 | 6.29 | 6.08 | 6.28 | +3.63% | 144,276 | 89,653,538 |
| 2024-09-23 | 6.05 | 6.09 | 6 | 6.06 | +0.17% | 56,720 | 34,363,012 |
| 2024-09-20 | 6.07 | 6.13 | 6.02 | 6.05 | -0.98% | 65,638 | 39,724,464 |
| 2024-09-19 | 5.96 | 6.11 | 5.93 | 6.11 | +3.04% | 105,697 | 64,048,242 |
| 2024-09-18 | 5.97 | 6 | 5.81 | 5.93 | -1% | 85,005 | 50,128,108 |
| 2024-09-13 | 6.06 | 6.1 | 5.97 | 5.99 | -1.32% | 62,481 | 37,679,484 |
| 2024-09-12 | 6.1 | 6.16 | 6.06 | 6.07 | -0.49% | 53,772 | 32,881,597 |
| 2024-09-11 | 6.12 | 6.16 | 6.06 | 6.1 | -0.65% | 61,902 | 37,885,734 |
| 2024-09-10 | 6.19 | 6.21 | 6.01 | 6.14 | -0.81% | 93,146 | 56,826,075 |
| 2024-09-09 | 6.16 | 6.23 | 6.15 | 6.19 | -0.48% | 67,003 | 41,396,741 |
| 2024-09-06 | 6.36 | 6.39 | 6.21 | 6.22 | -2.35% | 112,212 | 70,567,771 |
| 2024-09-05 | 6.38 | 6.45 | 6.34 | 6.37 | -0.47% | 85,099 | 54,296,211 |
| 2024-09-04 | 6.41 | 6.49 | 6.35 | 6.4 | -1.39% | 97,202 | 62,303,629 |
| 2024-09-03 | 6.43 | 6.57 | 6.41 | 6.49 | +0.78% | 117,961 | 76,749,770 |
| 2024-09-02 | 6.5 | 6.62 | 6.43 | 6.44 | -1.83% | 114,555 | 74,857,254 |
| 2024-08-30 | 6.48 | 6.65 | 6.44 | 6.56 | +1.39% | 162,276 | 106,640,036 |
| 2024-08-29 | 6.34 | 6.49 | 6.3 | 6.47 | +1.25% | 107,028 | 68,837,349 |
| 2024-08-28 | 6.33 | 6.44 | 6.28 | 6.39 | +0.63% | 87,393 | 55,798,997 |
| 2024-08-27 | 6.46 | 6.48 | 6.33 | 6.35 | -2.61% | 104,700 | 66,795,532 |
| 2024-08-26 | 6.43 | 6.52 | 6.35 | 6.52 | +1.88% | 104,427 | 67,417,857 |
| 2024-08-23 | 6.36 | 6.49 | 6.34 | 6.4 | -0.47% | 92,269 | 59,056,295 |
| 2024-08-22 | 6.6 | 6.6 | 6.4 | 6.43 | -3.16% | 181,686 | 117,715,968 |
| 2024-08-21 | 6.72 | 6.79 | 6.55 | 6.64 | -3.63% | 235,669 | 156,781,907 |
| 2024-08-20 | 6.63 | 7.12 | 6.57 | 6.89 | +4.24% | 408,638 | 281,067,750 |
| 2024-08-19 | 6.53 | 6.69 | 6.53 | 6.61 | -0.15% | 87,326 | 57,856,312 |
| 2024-08-16 | 6.78 | 6.79 | 6.6 | 6.62 | -2.22% | 139,905 | 93,186,855 |
| 2024-08-15 | 6.71 | 6.79 | 6.63 | 6.77 | +0.89% | 142,677 | 95,961,078 |
| 2024-08-14 | 6.91 | 6.92 | 6.7 | 6.71 | -2.89% | 164,961 | 111,498,806 |
| 2024-08-13 | 6.97 | 7.02 | 6.81 | 6.91 | -0.86% | 180,077 | 123,834,198 |
| 2024-08-12 | 7.08 | 7.23 | 6.96 | 6.97 | -2.11% | 217,831 | 153,480,482 |
| 2024-08-09 | 7.22 | 7.33 | 7.05 | 7.12 | -1.93% | 342,619 | 245,760,422 |
| 2024-08-08 | 7 | 7.66 | 6.91 | 7.26 | +4.31% | 574,679 | 418,359,976 |
| 2024-08-07 | 6.84 | 6.97 | 6.81 | 6.96 | +1.46% | 174,358 | 120,358,090 |
| 2024-08-06 | 6.82 | 6.89 | 6.76 | 6.86 | +2.39% | 169,340 | 115,406,957 |
| 2024-08-05 | 7 | 7.1 | 6.69 | 6.7 | -4.96% | 229,604 | 158,019,635 |
| 2024-08-02 | 7.09 | 7.19 | 7.03 | 7.05 | -1.12% | 208,151 | 148,094,289 |
| 2024-08-01 | 7.01 | 7.14 | 7 | 7.13 | +1.71% | 236,511 | 167,682,586 |
| 2024-07-31 | 6.75 | 7.05 | 6.71 | 7.01 | +3.09% | 256,115 | 177,729,261 |
| 2024-07-30 | 6.75 | 6.84 | 6.65 | 6.8 | +1.04% | 169,837 | 115,030,429 |
| 2024-07-29 | 6.72 | 6.76 | 6.62 | 6.73 | 0% | 141,672 | 94,808,679 |
| 2024-07-26 | 6.52 | 6.78 | 6.5 | 6.73 | +3.22% | 216,626 | 145,084,483 |
| 2024-07-25 | 6.47 | 6.6 | 6.39 | 6.52 | -0.61% | 169,584 | 109,960,234 |
| 2024-07-24 | 6.65 | 6.75 | 6.51 | 6.56 | -2.09% | 227,393 | 149,898,443 |
| 2024-07-23 | 6.93 | 6.97 | 6.69 | 6.7 | -3.32% | 247,536 | 169,534,827 |
| 2024-07-22 | 7.02 | 7.04 | 6.86 | 6.93 | -1.28% | 205,614 | 142,019,260 |
| 2024-07-19 | 7 | 7.13 | 6.83 | 7.02 | -0.43% | 264,775 | 184,871,653 |
| 2024-07-18 | 7.28 | 7.29 | 6.89 | 7.05 | -4.99% | 426,364 | 299,316,722 |
| 2024-07-17 | 7.15 | 7.63 | 7.12 | 7.42 | +3.78% | 611,538 | 454,462,162 |
| 2024-07-16 | 7.2 | 7.23 | 7.07 | 7.15 | -0.14% | 279,468 | 199,155,263 |
| 2024-07-15 | 7.35 | 7.39 | 7.15 | 7.16 | -2.98% | 313,636 | 225,798,364 |
| 2024-07-12 | 7.6 | 7.64 | 7.3 | 7.38 | -4.03% | 487,864 | 361,940,060 |
| 2024-07-11 | 7.62 | 7.96 | 7.51 | 7.69 | +0.52% | 672,357 | 520,777,647 |
| 2024-07-10 | 7.4 | 7.93 | 7.37 | 7.65 | +5.66% | 925,910 | 710,894,507 |
| 2024-07-09 | 7.24 | 7.24 | 7.07 | 7.24 | +10.03% | 313,617 | 226,417,087 |
| 2024-07-08 | 6.54 | 6.65 | 6.38 | 6.58 | +1.23% | 198,029 | 129,562,708 |
| 2024-07-05 | 6.36 | 6.51 | 6.29 | 6.5 | +1.09% | 103,525 | 66,405,296 |
| 2024-07-04 | 6.64 | 6.64 | 6.38 | 6.43 | -3.02% | 136,429 | 88,604,637 |
| 2024-07-03 | 6.54 | 6.7 | 6.52 | 6.63 | +0.61% | 137,612 | 91,152,387 |
| 2024-07-02 | 6.65 | 6.71 | 6.53 | 6.59 | -0.9% | 209,886 | 138,742,985 |
| 2024-07-01 | 6.38 | 6.68 | 6.31 | 6.65 | +5.56% | 281,678 | 183,761,211 |
| 2024-06-28 | 6.28 | 6.37 | 6.23 | 6.3 | +1.12% | 107,778 | 68,160,475 |
| 2024-06-27 | 6.34 | 6.38 | 6.21 | 6.23 | -1.89% | 107,062 | 67,437,474 |
| 2024-06-26 | 6.24 | 6.36 | 6.14 | 6.35 | +1.6% | 115,445 | 72,339,763 |
| 2024-06-25 | 6.13 | 6.3 | 6.12 | 6.25 | +2.12% | 154,326 | 96,226,163 |
| 2024-06-24 | 6.3 | 6.34 | 6.1 | 6.12 | -4.08% | 148,375 | 91,629,318 |
| 2024-06-21 | 6.37 | 6.46 | 6.34 | 6.38 | -0.62% | 142,924 | 91,256,109 |
| 2024-06-20 | 6.61 | 6.69 | 6.41 | 6.42 | -3.31% | 153,040 | 100,013,314 |
| 2024-06-19 | 6.7 | 6.75 | 6.62 | 6.64 | -0.6% | 106,781 | 71,136,152 |
| 2024-06-18 | 6.64 | 6.72 | 6.59 | 6.68 | +1.21% | 124,697 | 83,034,576 |
| 2024-06-17 | 6.7 | 6.73 | 6.58 | 6.6 | -2.08% | 159,759 | 105,781,709 |
| 2024-06-14 | 6.68 | 6.78 | 6.6 | 6.74 | 0% | 163,079 | 109,502,714 |
| 2024-06-13 | 6.89 | 6.95 | 6.7 | 6.74 | -3.02% | 269,677 | 183,553,422 |
| 2024-06-12 | 6.65 | 7.05 | 6.58 | 6.95 | +4.51% | 380,727 | 260,085,076 |
| 2024-06-11 | 6.56 | 6.65 | 6.45 | 6.65 | +1.22% | 169,239 | 111,217,726 |
| 2024-06-07 | 6.49 | 6.6 | 6.45 | 6.57 | +0.46% | 172,198 | 112,746,643 |
| 2024-06-06 | 6.7 | 6.79 | 6.43 | 6.54 | -2.82% | 214,006 | 140,755,419 |
| 2024-06-05 | 6.88 | 6.89 | 6.72 | 6.73 | -2.75% | 162,947 | 110,558,215 |
| 2024-06-04 | 6.9 | 6.96 | 6.76 | 6.92 | 0% | 177,568 | 121,846,718 |
| 2024-06-03 | 6.99 | 7.02 | 6.84 | 6.92 | -1.56% | 207,550 | 143,309,151 |
| 2024-05-31 | 7.17 | 7.24 | 6.99 | 7.03 | -2.9% | 311,101 | 219,595,461 |
| 2024-05-30 | 7.23 | 7.54 | 7.2 | 7.24 | +0.14% | 396,859 | 292,522,330 |
| 2024-05-29 | 7.28 | 7.31 | 7.14 | 7.23 | -0.69% | 237,873 | 171,749,916 |
| 2024-05-28 | 7.39 | 7.47 | 7.23 | 7.28 | -2.67% | 263,452 | 192,833,507 |
| 2024-05-27 | 7.37 | 7.53 | 7.28 | 7.48 | +0.81% | 264,682 | 196,269,284 |
| 2024-05-24 | 7.38 | 7.49 | 7.25 | 7.42 | +0.41% | 282,670 | 208,834,993 |
| 2024-05-23 | 7.7 | 7.72 | 7.35 | 7.39 | -5.74% | 487,308 | 364,480,177 |
| 2024-05-22 | 7.93 | 8.05 | 7.82 | 7.84 | -2.24% | 377,327 | 298,110,667 |
| 2024-05-21 | 8.48 | 8.48 | 8 | 8.02 | -3.49% | 528,411 | 432,414,658 |
| 2024-05-20 | 8 | 8.44 | 7.96 | 8.31 | +3.36% | 671,945 | 554,957,537 |
| 2024-05-17 | 7.95 | 8.2 | 7.76 | 8.04 | +0.5% | 538,647 | 429,578,754 |
| 2024-05-16 | 7.79 | 8.08 | 7.75 | 8 | +0.88% | 447,268 | 356,461,049 |
| 2024-05-15 | 7.87 | 8.15 | 7.61 | 7.93 | -2.7% | 593,526 | 467,810,855 |
| 2024-05-14 | 8.56 | 8.85 | 7.78 | 8.15 | -5.67% | 940,870 | 778,855,678 |
| 2024-05-13 | 8.17 | 8.66 | 7.95 | 8.64 | +2.98% | 846,427 | 705,969,723 |
| 2024-05-10 | 8.09 | 8.59 | 8.09 | 8.39 | +1.21% | 870,402 | 729,663,679 |
| 2024-05-09 | 8.66 | 8.79 | 8.16 | 8.29 | -7.17% | 1,086,234 | 916,570,021 |
| 2024-05-08 | 8.56 | 9.17 | 8.5 | 8.93 | -0.22% | 1,168,236 | 1,031,525,492 |
| 2024-05-07 | 8.19 | 9.35 | 8.1 | 8.95 | +4.31% | 1,484,995 | 1,294,337,762 |
| 2024-05-06 | 7.72 | 8.58 | 7.4 | 8.58 | +10% | 1,505,426 | 1,211,110,828 |
| 2024-04-30 | 7.68 | 8.44 | 7.4 | 7.8 | +1.69% | 1,444,935 | 1,175,340,081 |
| 2024-04-29 | 6.75 | 7.67 | 6.75 | 7.67 | +10.04% | 888,352 | 638,625,360 |
| 2024-04-26 | 6.5 | 6.97 | 6.34 | 6.97 | +9.94% | 940,775 | 635,208,584 |
| 2024-04-25 | 6.34 | 6.34 | 6.34 | 6.34 | +10.07% | 113,174 | 71,752,005 |
| 2024-04-24 | 5.65 | 5.78 | 5.51 | 5.76 | +2.49% | 157,868 | 89,525,127 |
| 2024-04-23 | 5.76 | 5.84 | 5.56 | 5.62 | -3.1% | 188,161 | 106,115,376 |
| 2024-04-22 | 6.18 | 6.25 | 5.7 | 5.8 | -2.68% | 353,184 | 207,054,741 |
| 2024-04-19 | 5.4 | 5.96 | 5.35 | 5.96 | +9.96% | 135,367 | 78,037,092 |
| 2024-04-18 | 5.46 | 5.55 | 5.37 | 5.42 | -0.55% | 75,599 | 41,134,517 |
| 2024-04-17 | 5.26 | 5.49 | 5.26 | 5.45 | +5.83% | 106,912 | 57,731,059 |
| 2024-04-16 | 5.68 | 5.72 | 5.15 | 5.15 | -9.97% | 155,317 | 81,949,039 |
| 2024-04-15 | 5.98 | 5.98 | 5.58 | 5.72 | -5.3% | 153,106 | 88,117,367 |
| 2024-04-12 | 5.97 | 6.18 | 5.91 | 6.04 | +0.83% | 109,946 | 66,325,209 |
| 2024-04-11 | 5.9 | 6.07 | 5.81 | 5.99 | +0.67% | 94,275 | 56,341,594 |
| 2024-04-10 | 6.02 | 6.15 | 5.91 | 5.95 | -1.82% | 138,426 | 83,207,833 |
| 2024-04-09 | 5.87 | 6.43 | 5.87 | 6.06 | +3.24% | 185,630 | 113,813,367 |
| 2024-04-08 | 5.98 | 6.02 | 5.86 | 5.87 | -2% | 79,911 | 47,423,263 |
| 2024-04-03 | 5.94 | 6.06 | 5.92 | 5.99 | +0.67% | 91,988 | 54,979,543 |
| 2024-04-02 | 5.75 | 6 | 5.71 | 5.95 | +3.48% | 115,960 | 68,757,611 |
| 2024-04-01 | 5.68 | 5.77 | 5.62 | 5.75 | +2.31% | 73,443 | 42,009,700 |
| 2024-03-29 | 5.44 | 5.63 | 5.44 | 5.62 | +2.74% | 53,523 | 29,717,063 |
| 2024-03-28 | 5.37 | 5.53 | 5.37 | 5.47 | +1.67% | 43,087 | 23,508,201 |
| 2024-03-27 | 5.49 | 5.54 | 5.38 | 5.38 | -2.18% | 43,263 | 23,657,348 |
| 2024-03-26 | 5.46 | 5.54 | 5.41 | 5.5 | +0.73% | 43,749 | 23,972,433 |
| 2024-03-25 | 5.55 | 5.6 | 5.46 | 5.46 | -1.97% | 42,065 | 23,297,392 |
| 2024-03-22 | 5.63 | 5.64 | 5.5 | 5.57 | -0.71% | 55,190 | 30,703,465 |
| 2024-03-21 | 5.64 | 5.67 | 5.53 | 5.61 | -0.53% | 49,398 | 27,677,252 |
| 2024-03-20 | 5.62 | 5.64 | 5.56 | 5.64 | +1.08% | 48,238 | 27,018,704 |
| 2024-03-19 | 5.59 | 5.66 | 5.53 | 5.58 | 0% | 65,950 | 36,913,833 |
| 2024-03-18 | 5.46 | 5.58 | 5.45 | 5.58 | +2.95% | 85,482 | 47,239,250 |
| 2024-03-15 | 5.3 | 5.43 | 5.28 | 5.42 | +1.88% | 59,506 | 31,937,086 |
| 2024-03-14 | 5.33 | 5.4 | 5.26 | 5.32 | -0.56% | 44,265 | 23,629,874 |
| 2024-03-13 | 5.35 | 5.4 | 5.33 | 5.35 | -0.37% | 55,867 | 29,940,818 |
| 2024-03-12 | 5.33 | 5.38 | 5.26 | 5.37 | +1.32% | 74,091 | 39,469,215 |
| 2024-03-11 | 5.25 | 5.3 | 5.19 | 5.3 | +0.38% | 72,406 | 37,905,495 |
| 2024-03-08 | 5.25 | 5.31 | 5.17 | 5.28 | +0.57% | 82,563 | 43,375,573 |
| 2024-03-07 | 5.18 | 5.37 | 5.17 | 5.25 | +1.35% | 132,051 | 69,595,656 |
| 2024-03-06 | 5.06 | 5.19 | 5.02 | 5.18 | +2.17% | 60,155 | 30,850,951 |
| 2024-03-05 | 5.12 | 5.13 | 5.05 | 5.07 | -1.36% | 43,249 | 21,972,640 |
| 2024-03-04 | 5.19 | 5.21 | 5.07 | 5.14 | -0.96% | 67,306 | 34,489,609 |
| 2024-03-01 | 5.17 | 5.24 | 5.09 | 5.19 | 0% | 77,994 | 40,143,546 |
| 2024-02-29 | 4.95 | 5.19 | 4.91 | 5.19 | +3.8% | 115,306 | 58,348,078 |
| 2024-02-28 | 5.38 | 5.49 | 4.99 | 5 | -7.06% | 144,032 | 75,548,334 |
| 2024-02-27 | 5.23 | 5.4 | 5.21 | 5.38 | +2.67% | 70,483 | 37,679,643 |
| 2024-02-26 | 5.06 | 5.38 | 5.06 | 5.24 | +3.56% | 105,932 | 55,444,799 |
| 2024-02-23 | 4.93 | 5.07 | 4.89 | 5.06 | +2.85% | 76,661 | 38,243,321 |
| 2024-02-22 | 4.91 | 4.96 | 4.79 | 4.92 | +1.44% | 79,569 | 38,766,426 |
| 2024-02-21 | 4.72 | 5.01 | 4.69 | 4.85 | +2.32% | 91,879 | 44,826,181 |
| 2024-02-20 | 4.67 | 4.78 | 4.58 | 4.74 | +1.5% | 88,811 | 41,703,715 |
| 2024-02-19 | 4.61 | 4.82 | 4.57 | 4.67 | +4.24% | 182,523 | 85,523,639 |
| 2024-02-08 | 4.07 | 4.48 | 4.03 | 4.48 | +10.07% | 186,378 | 79,365,387 |
| 2024-02-07 | 4.28 | 4.28 | 4.02 | 4.07 | -5.35% | 221,342 | 91,135,727 |
| 2024-02-06 | 4.14 | 4.49 | 4.05 | 4.3 | -4.44% | 238,877 | 99,887,112 |
| 2024-02-05 | 4.93 | 4.93 | 4.5 | 4.5 | -10% | 145,305 | 66,257,441 |
| 2024-02-02 | 5.41 | 5.46 | 4.83 | 5 | -6.89% | 112,217 | 57,458,531 |
| 2024-02-01 | 5.49 | 5.54 | 5.28 | 5.37 | -2.54% | 116,262 | 62,981,623 |
| 2024-01-31 | 5.89 | 5.89 | 5.49 | 5.51 | -2.65% | 127,910 | 72,131,398 |
| 2024-01-30 | 5.82 | 5.87 | 5.64 | 5.66 | -3.74% | 63,917 | 36,852,519 |
| 2024-01-29 | 6.05 | 6.11 | 5.84 | 5.88 | -2.81% | 52,643 | 31,275,390 |
| 2024-01-26 | 5.91 | 6.14 | 5.87 | 6.05 | +1.34% | 60,992 | 37,008,580 |
| 2024-01-25 | 5.7 | 5.97 | 5.63 | 5.97 | +5.48% | 68,665 | 39,831,547 |
| 2024-01-24 | 5.56 | 5.75 | 5.43 | 5.66 | +1.98% | 75,785 | 42,337,432 |
| 2024-01-23 | 5.68 | 5.71 | 5.41 | 5.55 | -2.12% | 86,749 | 48,013,881 |
| 2024-01-22 | 6.11 | 6.16 | 5.63 | 5.67 | -7.35% | 66,959 | 39,308,730 |
| 2024-01-19 | 6.23 | 6.31 | 6.11 | 6.12 | -1.77% | 46,860 | 29,018,273 |
| 2024-01-18 | 6.38 | 6.38 | 6.05 | 6.23 | -2.35% | 73,722 | 45,606,788 |
| 2024-01-17 | 6.45 | 6.5 | 6.35 | 6.38 | -1.24% | 45,494 | 29,304,788 |
| 2024-01-16 | 6.5 | 6.53 | 6.35 | 6.46 | -0.62% | 46,634 | 30,052,356 |
| 2024-01-15 | 6.57 | 6.58 | 6.48 | 6.5 | -1.22% | 51,878 | 33,840,351 |
| 2024-01-12 | 6.52 | 6.64 | 6.5 | 6.58 | +0.3% | 44,859 | 29,540,046 |
| 2024-01-11 | 6.46 | 6.57 | 6.41 | 6.56 | +1.39% | 47,498 | 30,915,625 |
| 2024-01-10 | 6.51 | 6.53 | 6.39 | 6.47 | -0.77% | 40,989 | 26,498,027 |
| 2024-01-09 | 6.48 | 6.52 | 6.4 | 6.52 | +1.24% | 50,023 | 32,331,516 |
| 2024-01-08 | 6.55 | 6.59 | 6.42 | 6.44 | -2.13% | 54,193 | 35,216,790 |
| 2024-01-05 | 6.68 | 6.7 | 6.54 | 6.58 | -1.64% | 79,817 | 52,668,996 |
| 2024-01-04 | 6.67 | 6.73 | 6.62 | 6.69 | +0.3% | 88,477 | 59,008,620 |
| 2024-01-03 | 6.66 | 6.76 | 6.6 | 6.67 | +0.15% | 143,337 | 95,953,814 |
| 2024-01-02 | 6.58 | 6.73 | 6.51 | 6.66 | +1.22% | 140,271 | 93,090,909 |
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：