股票概览
8.56
-7.56%
-0.7
9.09
开盘价
9.24
最高价
8.54
最低价
1,227,691
成交量
数据更新至: 2025-03-25
技术指标
9.64
MA5 (5日均线)
9.64
MA10 (10日均线)
9.33
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 | 9.09 | 9.24 | 8.54 | 8.56 | -7.56% | 1,227,691 | 1,082,590,003 |
| 2025-03-24 | 10.06 | 10.08 | 9.26 | 9.26 | -10.01% | 1,967,838 | 1,872,148,268 |
| 2025-03-21 | 10 | 10.49 | 9.92 | 10.29 | +0.59% | 2,324,738 | 2,387,138,081 |
| 2025-03-20 | 9.8 | 10.39 | 9.56 | 10.23 | +3.86% | 2,524,292 | 2,547,949,362 |
| 2025-03-19 | 9.73 | 10.44 | 9.6 | 9.85 | +0.51% | 1,981,414 | 1,997,153,863 |
| 2025-03-18 | 9.64 | 9.95 | 9.47 | 9.8 | +2.62% | 1,425,516 | 1,392,202,810 |
| 2025-03-17 | 9.45 | 9.76 | 9.32 | 9.55 | +1.6% | 1,001,936 | 951,319,311 |
| 2025-03-14 | 9.35 | 9.56 | 9.06 | 9.4 | -0.63% | 1,179,266 | 1,094,814,506 |
| 2025-03-13 | 9.82 | 9.99 | 9.33 | 9.46 | -5.4% | 1,620,875 | 1,557,955,430 |
| 2025-03-12 | 9.7 | 10.37 | 9.61 | 10 | +5.37% | 2,650,508 | 2,635,787,912 |
| 2025-03-11 | 9.11 | 9.53 | 9.05 | 9.49 | +1.28% | 1,473,869 | 1,366,831,402 |
| 2025-03-10 | 9.41 | 9.9 | 9.31 | 9.37 | -4.29% | 1,803,908 | 1,710,928,159 |
| 2025-03-07 | 10.26 | 10.49 | 9.65 | 9.79 | +1.14% | 4,043,591 | 4,092,034,288 |
| 2025-03-06 | 9.68 | 9.68 | 9.68 | 9.68 | +10% | 759,623 | 735,314,774 |
| 2025-03-05 | 8.56 | 8.86 | 8.55 | 8.8 | +4.39% | 1,672,161 | 1,459,646,954 |
| 2025-03-04 | 8.2 | 8.5 | 8.16 | 8.43 | +1.57% | 904,938 | 757,328,720 |
| 2025-03-03 | 8.58 | 8.65 | 8.21 | 8.3 | -2.35% | 988,906 | 828,222,616 |
| 2025-02-28 | 8.84 | 8.93 | 8.47 | 8.5 | -4.39% | 1,069,605 | 927,614,573 |
| 2025-02-27 | 9 | 9.09 | 8.69 | 8.89 | -1.22% | 1,398,978 | 1,238,832,777 |
| 2025-02-26 | 9.12 | 9.17 | 8.86 | 9 | -0.11% | 1,592,895 | 1,433,607,017 |
| 2025-02-25 | 8.7 | 9.37 | 8.7 | 9.01 | +0.22% | 1,943,560 | 1,766,318,644 |
| 2025-02-24 | 9.5 | 9.57 | 8.99 | 8.99 | -10.01% | 2,947,227 | 2,694,998,210 |
| 2025-02-21 | 10.17 | 10.65 | 9.57 | 9.99 | -2.54% | 3,928,972 | 3,944,913,876 |
| 2025-02-20 | 10.19 | 10.59 | 9.95 | 10.25 | -3.85% | 3,522,805 | 3,615,785,841 |
| 2025-02-19 | 10.89 | 11.44 | 10.1 | 10.66 | +2.5% | 5,443,039 | 5,831,450,477 |
| 2025-02-18 | 9.31 | 10.78 | 9.01 | 10.4 | +6.12% | 5,345,642 | 5,545,397,640 |
| 2025-02-17 | 9.42 | 9.8 | 8.92 | 9.8 | +9.99% | 3,534,761 | 3,334,031,899 |
| 2025-02-14 | 9.89 | 10.36 | 8.77 | 8.91 | -5.41% | 4,243,708 | 4,060,431,440 |
| 2025-02-13 | 8.86 | 9.42 | 8.61 | 9.42 | +10.05% | 1,589,128 | 1,433,504,909 |
| 2025-02-12 | 7.7 | 8.56 | 7.7 | 8.56 | +10.03% | 2,873,353 | 2,354,861,453 |
| 2025-02-11 | 8.4 | 8.4 | 7.74 | 7.78 | -4.31% | 2,816,047 | 2,247,862,494 |
| 2025-02-10 | 7.6 | 8.13 | 7.35 | 8.13 | +10.01% | 2,875,597 | 2,229,125,755 |
| 2025-02-07 | 7.14 | 7.51 | 7.08 | 7.39 | +5.12% | 2,142,933 | 1,572,320,281 |
| 2025-02-06 | 6.91 | 7.08 | 6.6 | 7.03 | +2.78% | 1,785,954 | 1,224,863,634 |
| 2025-02-05 | 7.14 | 7.22 | 6.81 | 6.84 | +4.27% | 2,261,009 | 1,590,580,250 |
| 2025-01-27 | 6.31 | 6.76 | 6.22 | 6.56 | +6.49% | 1,360,464 | 876,047,893 |
| 2025-01-24 | 5.86 | 6.22 | 5.82 | 6.16 | +5.84% | 950,079 | 574,678,748 |
| 2025-01-23 | 5.84 | 6.01 | 5.81 | 5.82 | +0.52% | 550,300 | 325,642,115 |
| 2025-01-22 | 5.8 | 5.85 | 5.72 | 5.79 | -1.03% | 342,283 | 198,121,223 |
| 2025-01-21 | 5.9 | 5.99 | 5.79 | 5.85 | +0.52% | 472,382 | 277,825,523 |
| 2025-01-20 | 5.91 | 5.96 | 5.79 | 5.82 | +0.17% | 437,750 | 256,277,522 |
| 2025-01-17 | 5.84 | 5.89 | 5.77 | 5.81 | -1.69% | 428,704 | 249,510,201 |
| 2025-01-16 | 5.93 | 6.16 | 5.84 | 5.91 | -1.17% | 916,456 | 547,158,795 |
| 2025-01-15 | 6.03 | 6.28 | 5.94 | 5.98 | +4% | 1,137,919 | 688,491,567 |
| 2025-01-14 | 5.54 | 5.76 | 5.42 | 5.75 | +7.08% | 669,040 | 376,069,763 |
| 2025-01-13 | 5.27 | 5.42 | 5.17 | 5.37 | -0.37% | 397,718 | 211,329,988 |
| 2025-01-10 | 5.56 | 5.69 | 5.38 | 5.39 | -3.75% | 511,182 | 284,348,340 |
| 2025-01-09 | 5.52 | 5.69 | 5.52 | 5.6 | +0.18% | 466,294 | 262,113,313 |
| 2025-01-08 | 5.53 | 5.63 | 5.38 | 5.59 | +0.54% | 576,238 | 318,300,116 |
| 2025-01-07 | 5.44 | 5.59 | 5.44 | 5.56 | +2.39% | 474,489 | 261,555,190 |
| 2025-01-06 | 5.45 | 5.48 | 5.25 | 5.43 | -1.27% | 537,181 | 289,736,248 |
| 2025-01-03 | 5.94 | 5.99 | 5.45 | 5.5 | -7.09% | 820,573 | 463,171,811 |
| 2025-01-02 | 5.96 | 6.18 | 5.85 | 5.92 | -1% | 675,285 | 405,113,882 |
| 2024-12-31 | 6.27 | 6.3 | 5.98 | 5.98 | -4.47% | 631,133 | 384,809,602 |
| 2024-12-30 | 6.21 | 6.37 | 6.08 | 6.26 | -1.11% | 612,808 | 382,382,152 |
| 2024-12-27 | 6.48 | 6.56 | 6.27 | 6.33 | -2.31% | 787,566 | 505,133,842 |
| 2024-12-26 | 6.21 | 6.69 | 6.21 | 6.48 | +4.35% | 993,509 | 643,918,029 |
| 2024-12-25 | 6.55 | 6.59 | 6.1 | 6.21 | -5.19% | 992,329 | 619,679,205 |
| 2024-12-24 | 6.49 | 6.6 | 6.33 | 6.55 | -0.61% | 888,029 | 573,711,360 |
| 2024-12-23 | 7.2 | 7.26 | 6.59 | 6.59 | -9.97% | 1,449,789 | 987,356,890 |
| 2024-12-20 | 6.95 | 7.53 | 6.92 | 7.32 | +3.39% | 1,889,306 | 1,377,854,429 |
| 2024-12-19 | 6.9 | 7.14 | 6.52 | 7.08 | +2.61% | 1,739,338 | 1,192,188,193 |
| 2024-12-18 | 7.01 | 7.12 | 6.62 | 6.9 | -3.77% | 1,766,527 | 1,213,108,165 |
| 2024-12-17 | 7.71 | 7.89 | 7.17 | 7.17 | -10.04% | 2,158,595 | 1,573,588,145 |
| 2024-12-16 | 8.4 | 8.46 | 7.82 | 7.97 | +3.64% | 3,951,273 | 3,267,862,596 |
| 2024-12-13 | 7.22 | 7.69 | 7.22 | 7.69 | +10.01% | 787,922 | 595,304,642 |
| 2024-12-12 | 7.1 | 7.16 | 6.79 | 6.99 | +0.43% | 910,257 | 633,207,655 |
| 2024-12-11 | 6.66 | 7.08 | 6.66 | 6.96 | +2.65% | 977,918 | 670,799,150 |
| 2024-12-10 | 6.91 | 7.04 | 6.71 | 6.78 | -0.29% | 1,185,163 | 812,552,659 |
| 2024-12-09 | 7.26 | 7.49 | 6.68 | 6.8 | -2.02% | 1,718,780 | 1,207,387,474 |
| 2024-12-06 | 6.89 | 7.02 | 6.76 | 6.94 | +2.06% | 1,253,479 | 867,873,351 |
| 2024-12-05 | 6.7 | 6.99 | 6.69 | 6.8 | +2.26% | 1,220,421 | 838,326,032 |
| 2024-12-04 | 6.78 | 6.91 | 6.61 | 6.65 | -4.73% | 1,194,027 | 803,275,548 |
| 2024-12-03 | 6.64 | 7.1 | 6.48 | 6.98 | +4.18% | 2,304,246 | 1,561,476,994 |
| 2024-12-02 | 6.47 | 6.7 | 6.41 | 6.7 | +10.02% | 1,934,280 | 1,284,367,091 |
| 2024-11-29 | 5.93 | 6.12 | 5.84 | 6.09 | +3.57% | 781,744 | 469,787,820 |
| 2024-11-28 | 6 | 6.16 | 5.85 | 5.88 | -2.33% | 533,486 | 319,154,957 |
| 2024-11-27 | 5.82 | 6.05 | 5.6 | 6.02 | +2.91% | 641,909 | 373,109,233 |
| 2024-11-26 | 5.96 | 6.04 | 5.83 | 5.85 | -2.5% | 578,318 | 343,251,387 |
| 2024-11-25 | 6.17 | 6.24 | 5.89 | 6 | -1.64% | 739,011 | 442,809,247 |
| 2024-11-22 | 6.3 | 6.55 | 6.07 | 6.1 | -2.56% | 1,055,631 | 670,508,904 |
| 2024-11-21 | 6.12 | 6.48 | 6.12 | 6.26 | +1.95% | 1,158,055 | 734,796,493 |
| 2024-11-20 | 5.83 | 6.22 | 5.83 | 6.14 | +5.14% | 842,331 | 510,487,545 |
| 2024-11-19 | 5.62 | 5.86 | 5.5 | 5.84 | +3.55% | 717,378 | 409,541,741 |
| 2024-11-18 | 6.1 | 6.1 | 5.57 | 5.64 | -5.84% | 835,337 | 476,563,351 |
| 2024-11-15 | 5.88 | 6.2 | 5.88 | 5.99 | +2.92% | 1,006,267 | 610,753,753 |
| 2024-11-14 | 6.1 | 6.17 | 5.8 | 5.82 | -4.75% | 547,947 | 326,319,143 |
| 2024-11-13 | 5.87 | 6.17 | 5.86 | 6.11 | +3.21% | 720,824 | 437,722,837 |
| 2024-11-12 | 6.19 | 6.25 | 5.86 | 5.92 | -4.36% | 717,620 | 435,793,619 |
| 2024-11-11 | 5.87 | 6.27 | 5.82 | 6.19 | +4.74% | 936,474 | 565,282,179 |
| 2024-11-08 | 5.93 | 6.07 | 5.86 | 5.91 | 0% | 688,449 | 411,016,302 |
| 2024-11-07 | 5.89 | 5.95 | 5.75 | 5.91 | -1.83% | 900,526 | 528,732,647 |
| 2024-11-06 | 5.76 | 6.16 | 5.7 | 6.02 | +6.17% | 1,185,982 | 698,776,277 |
| 2024-11-05 | 5.38 | 5.83 | 5.33 | 5.67 | +5.39% | 867,532 | 485,110,293 |
| 2024-11-04 | 5.32 | 5.46 | 5.21 | 5.38 | +0.37% | 637,212 | 341,257,505 |
| 2024-11-01 | 5.53 | 5.76 | 5.25 | 5.36 | -3.94% | 1,366,625 | 744,637,685 |
| 2024-10-31 | 5.33 | 5.73 | 5.29 | 5.58 | +7.1% | 1,506,392 | 838,997,899 |
| 2024-10-30 | 5.01 | 5.43 | 5 | 5.21 | +3.17% | 865,857 | 453,877,372 |
| 2024-10-29 | 5.27 | 5.35 | 5.05 | 5.05 | -2.7% | 573,356 | 297,094,350 |
| 2024-10-28 | 5.08 | 5.23 | 5.08 | 5.19 | +3.18% | 474,181 | 244,617,527 |
| 2024-10-25 | 4.89 | 5.06 | 4.88 | 5.03 | +3.07% | 368,914 | 184,402,136 |
| 2024-10-24 | 4.95 | 4.97 | 4.84 | 4.88 | -1.81% | 308,145 | 150,577,498 |
| 2024-10-23 | 5.06 | 5.09 | 4.95 | 4.97 | -1.39% | 445,068 | 222,841,567 |
| 2024-10-22 | 4.89 | 5.18 | 4.86 | 5.04 | +3.07% | 582,830 | 291,863,675 |
| 2024-10-21 | 4.85 | 4.98 | 4.82 | 4.89 | +0.82% | 406,328 | 199,230,968 |
| 2024-10-18 | 4.74 | 4.95 | 4.66 | 4.85 | +2.75% | 432,095 | 207,401,875 |
| 2024-10-17 | 4.77 | 4.86 | 4.72 | 4.72 | -0.84% | 321,323 | 153,985,851 |
| 2024-10-16 | 4.62 | 4.82 | 4.6 | 4.76 | +1.06% | 300,238 | 142,350,007 |
| 2024-10-15 | 4.74 | 4.89 | 4.65 | 4.71 | -1.05% | 416,083 | 198,888,502 |
| 2024-10-14 | 4.66 | 4.8 | 4.52 | 4.76 | +3.48% | 411,010 | 191,711,415 |
| 2024-10-11 | 4.89 | 4.89 | 4.53 | 4.6 | -5.93% | 447,309 | 210,228,872 |
| 2024-10-10 | 4.96 | 5.08 | 4.82 | 4.89 | -0.41% | 468,145 | 231,612,004 |
| 2024-10-09 | 5.41 | 5.41 | 4.9 | 4.91 | -9.58% | 764,835 | 390,938,160 |
| 2024-10-08 | 5.63 | 5.63 | 5.15 | 5.43 | +6.05% | 934,912 | 509,291,525 |
| 2024-09-30 | 4.9 | 5.12 | 4.87 | 5.12 | +10.11% | 894,837 | 449,526,874 |
| 2024-09-27 | 4.46 | 4.7 | 4.46 | 4.65 | +4.49% | 335,455 | 153,776,008 |
| 2024-09-26 | 4.32 | 4.46 | 4.32 | 4.45 | +2.3% | 292,923 | 128,566,646 |
| 2024-09-25 | 4.29 | 4.46 | 4.29 | 4.35 | +2.11% | 355,882 | 155,844,382 |
| 2024-09-24 | 4.15 | 4.27 | 4.12 | 4.26 | +2.65% | 261,750 | 110,230,720 |
| 2024-09-23 | 4.13 | 4.16 | 4.09 | 4.15 | +0.48% | 138,386 | 57,268,282 |
| 2024-09-20 | 4.11 | 4.13 | 4.07 | 4.13 | +0.24% | 133,325 | 54,729,614 |
| 2024-09-19 | 4.02 | 4.12 | 3.97 | 4.12 | +3% | 173,204 | 70,489,851 |
| 2024-09-18 | 4.02 | 4.05 | 3.95 | 4 | -0.74% | 102,704 | 41,004,605 |
| 2024-09-13 | 4.08 | 4.09 | 4.02 | 4.03 | -0.98% | 102,745 | 41,567,213 |
| 2024-09-12 | 4.03 | 4.14 | 4.03 | 4.07 | +0.25% | 108,455 | 44,387,691 |
| 2024-09-11 | 4.15 | 4.15 | 4.04 | 4.06 | -1.69% | 108,150 | 44,074,388 |
| 2024-09-10 | 4.08 | 4.15 | 4.02 | 4.13 | +1.23% | 130,709 | 53,281,418 |
| 2024-09-09 | 4.07 | 4.14 | 4.02 | 4.08 | -0.24% | 123,769 | 50,481,038 |
| 2024-09-06 | 4.16 | 4.17 | 4.08 | 4.09 | -1.45% | 111,647 | 46,028,604 |
| 2024-09-05 | 4.05 | 4.16 | 4.04 | 4.15 | +2.72% | 213,089 | 87,832,006 |
| 2024-09-04 | 4.01 | 4.08 | 4.01 | 4.04 | -0.49% | 105,668 | 42,837,251 |
| 2024-09-03 | 4.05 | 4.1 | 4.03 | 4.06 | +0.74% | 114,084 | 46,370,488 |
| 2024-09-02 | 4.12 | 4.15 | 4.03 | 4.03 | -1.47% | 158,762 | 64,838,521 |
| 2024-08-30 | 3.97 | 4.13 | 3.95 | 4.09 | +3.28% | 222,146 | 90,649,756 |
| 2024-08-29 | 3.87 | 3.97 | 3.87 | 3.96 | +1.28% | 100,493 | 39,561,076 |
| 2024-08-28 | 3.89 | 3.93 | 3.81 | 3.91 | +0.51% | 123,303 | 47,779,355 |
| 2024-08-27 | 3.92 | 3.97 | 3.86 | 3.89 | -1.27% | 110,493 | 43,072,526 |
| 2024-08-26 | 3.93 | 3.98 | 3.89 | 3.94 | +0.25% | 92,868 | 36,620,999 |
| 2024-08-23 | 3.95 | 3.97 | 3.9 | 3.93 | -0.25% | 113,344 | 44,607,580 |
| 2024-08-22 | 4.08 | 4.13 | 3.92 | 3.94 | -3.67% | 214,707 | 85,675,328 |
| 2024-08-21 | 4.12 | 4.18 | 4.08 | 4.09 | -0.49% | 148,474 | 61,220,579 |
| 2024-08-20 | 4.15 | 4.19 | 4.07 | 4.11 | -1.67% | 177,163 | 72,972,671 |
| 2024-08-19 | 4.1 | 4.23 | 4.08 | 4.18 | +1.46% | 258,316 | 107,618,924 |
| 2024-08-16 | 4.12 | 4.19 | 4.07 | 4.12 | +0.24% | 197,004 | 81,326,810 |
| 2024-08-15 | 4.02 | 4.17 | 3.98 | 4.11 | +2.49% | 176,492 | 72,303,779 |
| 2024-08-14 | 4 | 4.05 | 3.96 | 4.01 | +0.5% | 115,586 | 46,372,676 |
| 2024-08-13 | 3.99 | 4.02 | 3.94 | 3.99 | 0% | 103,666 | 41,214,905 |
| 2024-08-12 | 4.05 | 4.06 | 3.95 | 3.99 | -1.72% | 138,514 | 55,429,600 |
| 2024-08-09 | 4.13 | 4.16 | 4.05 | 4.06 | -1.69% | 133,706 | 54,812,631 |
| 2024-08-08 | 4.11 | 4.16 | 4.05 | 4.13 | 0% | 134,204 | 55,174,873 |
| 2024-08-07 | 4.12 | 4.17 | 4.11 | 4.13 | -0.48% | 123,921 | 51,351,630 |
| 2024-08-06 | 4.12 | 4.17 | 4.09 | 4.15 | +1.72% | 133,373 | 55,158,263 |
| 2024-08-05 | 4.15 | 4.25 | 4.08 | 4.08 | -1.92% | 193,943 | 80,756,183 |
| 2024-08-02 | 4.17 | 4.24 | 4.15 | 4.16 | -1.19% | 174,506 | 73,249,092 |
| 2024-08-01 | 4.23 | 4.26 | 4.19 | 4.21 | -0.24% | 160,800 | 67,882,951 |
| 2024-07-31 | 4.12 | 4.25 | 4.03 | 4.22 | +2.18% | 322,410 | 135,616,119 |
| 2024-07-30 | 4.02 | 4.15 | 4 | 4.13 | +2.48% | 232,745 | 95,086,222 |
| 2024-07-29 | 3.95 | 4.04 | 3.93 | 4.03 | +1.26% | 145,318 | 58,039,594 |
| 2024-07-26 | 3.94 | 4 | 3.92 | 3.98 | +1.27% | 102,972 | 40,830,227 |
| 2024-07-25 | 3.87 | 3.96 | 3.83 | 3.93 | +1.55% | 132,476 | 51,885,264 |
| 2024-07-24 | 3.93 | 3.96 | 3.87 | 3.87 | -2.03% | 118,287 | 46,172,391 |
| 2024-07-23 | 4.02 | 4.04 | 3.94 | 3.95 | -1.25% | 137,048 | 54,703,049 |
| 2024-07-22 | 4 | 4.02 | 3.93 | 4 | +0.76% | 132,485 | 52,745,918 |
| 2024-07-19 | 3.89 | 3.99 | 3.86 | 3.97 | +1.53% | 153,032 | 60,411,729 |
| 2024-07-18 | 3.91 | 3.93 | 3.77 | 3.91 | -1.26% | 222,231 | 85,641,899 |
| 2024-07-17 | 3.94 | 4.01 | 3.91 | 3.96 | +1.02% | 167,859 | 66,432,262 |
| 2024-07-16 | 3.91 | 3.94 | 3.86 | 3.92 | -0.25% | 131,560 | 51,285,000 |
| 2024-07-15 | 3.98 | 3.99 | 3.91 | 3.93 | -1.75% | 151,880 | 59,802,213 |
| 2024-07-12 | 4.03 | 4.08 | 3.98 | 4 | -1.23% | 178,942 | 71,964,211 |
| 2024-07-11 | 4.05 | 4.09 | 4.01 | 4.05 | +2.53% | 161,766 | 65,478,978 |
| 2024-07-10 | 4.01 | 4.06 | 3.93 | 3.95 | -1.5% | 153,297 | 61,158,043 |
| 2024-07-09 | 3.98 | 4.02 | 3.86 | 4.01 | +1.26% | 213,677 | 84,403,889 |
| 2024-07-08 | 4.11 | 4.12 | 3.95 | 3.96 | -4.12% | 236,357 | 94,581,056 |
| 2024-07-05 | 4.06 | 4.15 | 4 | 4.13 | +1.72% | 150,263 | 61,584,677 |
| 2024-07-04 | 4.19 | 4.2 | 4.05 | 4.06 | -2.87% | 137,833 | 56,553,874 |
| 2024-07-03 | 4.23 | 4.25 | 4.17 | 4.18 | -1.18% | 111,611 | 46,918,023 |
| 2024-07-02 | 4.19 | 4.28 | 4.17 | 4.23 | +1.2% | 152,584 | 64,644,578 |
| 2024-07-01 | 4.2 | 4.21 | 4.09 | 4.18 | -0.48% | 176,339 | 73,218,599 |
| 2024-06-28 | 4.21 | 4.28 | 4.19 | 4.2 | -0.71% | 188,954 | 80,103,414 |
| 2024-06-27 | 4.26 | 4.31 | 4.22 | 4.23 | -1.17% | 222,680 | 94,991,331 |
| 2024-06-26 | 4.04 | 4.29 | 4 | 4.28 | +5.94% | 268,764 | 111,594,767 |
| 2024-06-25 | 4.03 | 4.09 | 4.01 | 4.04 | 0% | 148,136 | 59,938,729 |
| 2024-06-24 | 4.17 | 4.17 | 4.03 | 4.04 | -3.58% | 191,569 | 78,270,030 |
| 2024-06-21 | 4.18 | 4.26 | 4.15 | 4.19 | 0% | 115,093 | 48,285,293 |
| 2024-06-20 | 4.33 | 4.34 | 4.18 | 4.19 | -3.23% | 159,961 | 67,734,227 |
| 2024-06-19 | 4.42 | 4.43 | 4.33 | 4.33 | -1.59% | 117,335 | 51,280,428 |
| 2024-06-18 | 4.38 | 4.43 | 4.36 | 4.4 | +0.92% | 122,608 | 53,976,691 |
| 2024-06-17 | 4.42 | 4.45 | 4.35 | 4.36 | -1.58% | 143,291 | 63,039,798 |
| 2024-06-14 | 4.4 | 4.45 | 4.35 | 4.43 | +0.68% | 182,397 | 80,264,220 |
| 2024-06-13 | 4.43 | 4.45 | 4.37 | 4.4 | -0.68% | 163,680 | 72,092,418 |
| 2024-06-12 | 4.33 | 4.45 | 4.31 | 4.43 | +3.02% | 244,835 | 107,638,056 |
| 2024-06-11 | 4.23 | 4.34 | 4.14 | 4.3 | +1.42% | 200,099 | 85,142,723 |
| 2024-06-07 | 4.25 | 4.31 | 4.14 | 4.24 | +2.42% | 236,848 | 100,089,454 |
| 2024-06-06 | 4.31 | 4.36 | 4.05 | 4.14 | -3.72% | 414,384 | 172,041,135 |
| 2024-06-05 | 4.35 | 4.39 | 4.3 | 4.3 | -2.05% | 164,523 | 71,493,723 |
| 2024-06-04 | 4.41 | 4.42 | 4.34 | 4.39 | -0.9% | 206,585 | 90,435,285 |
| 2024-06-03 | 4.49 | 4.52 | 4.4 | 4.43 | -1.34% | 217,985 | 97,021,701 |
| 2024-05-31 | 4.43 | 4.54 | 4.42 | 4.49 | +1.58% | 199,434 | 89,514,099 |
| 2024-05-30 | 4.46 | 4.48 | 4.38 | 4.42 | -0.9% | 168,740 | 74,862,177 |
| 2024-05-29 | 4.45 | 4.52 | 4.45 | 4.46 | -0.22% | 144,308 | 64,604,353 |
| 2024-05-28 | 4.51 | 4.52 | 4.45 | 4.47 | -1.32% | 178,157 | 79,862,495 |
| 2024-05-27 | 4.55 | 4.56 | 4.43 | 4.53 | +0.44% | 214,778 | 96,119,975 |
| 2024-05-24 | 4.59 | 4.63 | 4.51 | 4.51 | -2.17% | 260,487 | 118,645,628 |
| 2024-05-23 | 4.81 | 4.81 | 4.58 | 4.61 | -3.96% | 413,730 | 193,045,562 |
| 2024-05-22 | 4.77 | 4.82 | 4.72 | 4.8 | +0.84% | 192,797 | 92,132,003 |
| 2024-05-21 | 4.83 | 4.84 | 4.75 | 4.76 | -0.83% | 218,658 | 104,631,482 |
| 2024-05-20 | 4.81 | 4.86 | 4.74 | 4.8 | 0% | 283,548 | 136,499,374 |
| 2024-05-17 | 4.75 | 4.81 | 4.67 | 4.8 | +1.05% | 289,212 | 137,508,640 |
| 2024-05-16 | 4.74 | 4.8 | 4.73 | 4.75 | +0.42% | 229,181 | 109,200,738 |
| 2024-05-15 | 4.81 | 4.86 | 4.72 | 4.73 | -1.87% | 273,797 | 130,641,585 |
| 2024-05-14 | 4.8 | 4.86 | 4.77 | 4.82 | +1.47% | 284,766 | 136,938,818 |
| 2024-05-13 | 4.89 | 4.89 | 4.73 | 4.75 | -3.85% | 437,544 | 209,142,568 |
| 2024-05-10 | 5.1 | 5.15 | 4.92 | 4.94 | -2.56% | 440,235 | 219,515,194 |
| 2024-05-09 | 5.01 | 5.1 | 5.01 | 5.07 | +1% | 310,347 | 157,233,729 |
| 2024-05-08 | 5.16 | 5.17 | 5.01 | 5.02 | -2.71% | 486,093 | 246,995,527 |
| 2024-05-07 | 5.17 | 5.31 | 5.14 | 5.16 | +1.18% | 693,681 | 361,231,111 |
| 2024-05-06 | 5.08 | 5.2 | 5.04 | 5.1 | +2% | 510,388 | 260,552,649 |
| 2024-04-30 | 5.09 | 5.12 | 4.93 | 5 | -3.1% | 585,924 | 294,008,805 |
| 2024-04-29 | 4.94 | 5.2 | 4.93 | 5.16 | +6.17% | 633,241 | 321,372,502 |
| 2024-04-26 | 4.73 | 4.89 | 4.71 | 4.86 | +2.75% | 478,463 | 230,538,357 |
| 2024-04-25 | 4.78 | 4.81 | 4.72 | 4.73 | -1.66% | 390,527 | 185,911,717 |
| 2024-04-24 | 4.67 | 4.82 | 4.61 | 4.81 | +2.56% | 477,556 | 226,878,251 |
| 2024-04-23 | 4.65 | 4.77 | 4.64 | 4.69 | +0.86% | 434,759 | 204,814,522 |
| 2024-04-22 | 4.64 | 4.72 | 4.48 | 4.65 | +0.43% | 434,617 | 200,559,245 |
| 2024-04-19 | 4.75 | 4.82 | 4.62 | 4.63 | -3.54% | 532,028 | 249,561,593 |
| 2024-04-18 | 4.86 | 4.95 | 4.78 | 4.8 | -2.64% | 656,270 | 318,984,169 |
| 2024-04-17 | 4.57 | 5.02 | 4.56 | 4.93 | +5.57% | 1,002,945 | 490,684,284 |
| 2024-04-16 | 5.1 | 5.12 | 4.67 | 4.67 | -10.02% | 1,027,412 | 490,999,342 |
| 2024-04-15 | 5.18 | 5.57 | 5.08 | 5.19 | -4.77% | 1,571,940 | 832,553,862 |
| 2024-04-12 | 5.7 | 5.93 | 5.45 | 5.45 | -1.62% | 2,295,222 | 1,311,834,537 |
| 2024-04-11 | 5.54 | 5.54 | 5.54 | 5.54 | +9.92% | 472,967 | 262,023,447 |
| 2024-04-10 | 4.88 | 5.37 | 4.68 | 5.04 | +3.07% | 1,210,227 | 612,079,764 |
| 2024-04-09 | 4.84 | 4.9 | 4.8 | 4.89 | +1.24% | 302,938 | 147,101,781 |
| 2024-04-08 | 4.96 | 4.96 | 4.81 | 4.83 | -3.01% | 410,197 | 199,744,840 |
| 2024-04-03 | 5.15 | 5.15 | 4.96 | 4.98 | -3.86% | 547,404 | 274,598,515 |
| 2024-04-02 | 5.3 | 5.3 | 5.12 | 5.18 | -2.63% | 567,835 | 294,422,792 |
| 2024-04-01 | 5.17 | 5.34 | 5.17 | 5.32 | +2.5% | 711,721 | 374,565,660 |
| 2024-03-29 | 5.35 | 5.39 | 5.13 | 5.19 | -0.95% | 582,369 | 303,078,168 |
| 2024-03-28 | 5.09 | 5.32 | 5 | 5.24 | +3.76% | 727,369 | 377,912,314 |
| 2024-03-27 | 5.47 | 5.51 | 5.04 | 5.05 | -8.18% | 1,002,726 | 522,286,094 |
| 2024-03-26 | 5.81 | 5.89 | 5.41 | 5.5 | -4.35% | 1,157,278 | 646,771,776 |
| 2024-03-25 | 6.17 | 6.31 | 5.73 | 5.75 | -6.2% | 1,666,483 | 990,179,531 |
| 2024-03-22 | 5.99 | 6.4 | 5.7 | 6.13 | +5.15% | 2,428,402 | 1,459,197,435 |
| 2024-03-21 | 5.45 | 5.83 | 5.38 | 5.83 | +10% | 1,613,938 | 898,855,877 |
| 2024-03-20 | 5.1 | 5.3 | 5.09 | 5.3 | +3.11% | 675,282 | 353,660,007 |
| 2024-03-19 | 5.21 | 5.24 | 5.11 | 5.14 | -0.96% | 468,064 | 242,223,865 |
| 2024-03-18 | 5.03 | 5.19 | 5.02 | 5.19 | +3.59% | 594,389 | 303,668,401 |
| 2024-03-15 | 4.98 | 5.01 | 4.89 | 5.01 | +0.4% | 438,419 | 217,416,882 |
| 2024-03-14 | 5.12 | 5.13 | 4.92 | 4.99 | -2.92% | 578,328 | 290,430,535 |
| 2024-03-13 | 4.99 | 5.26 | 4.96 | 5.14 | +3.63% | 821,464 | 418,263,266 |
| 2024-03-12 | 4.92 | 5.05 | 4.9 | 4.96 | +1.22% | 444,249 | 220,532,828 |
| 2024-03-11 | 4.88 | 4.9 | 4.83 | 4.9 | +0.41% | 315,351 | 153,513,245 |
| 2024-03-08 | 4.79 | 4.88 | 4.78 | 4.88 | +1.24% | 300,676 | 145,379,329 |
| 2024-03-07 | 4.95 | 4.99 | 4.81 | 4.82 | -2.82% | 420,945 | 205,855,775 |
| 2024-03-06 | 4.95 | 5.03 | 4.89 | 4.96 | -1% | 382,204 | 189,639,080 |
| 2024-03-05 | 5.04 | 5.11 | 4.98 | 5.01 | -1.76% | 464,306 | 234,124,225 |
| 2024-03-04 | 5.04 | 5.1 | 4.9 | 5.1 | +1.19% | 651,562 | 327,381,710 |
| 2024-03-01 | 4.97 | 5.05 | 4.88 | 5.04 | +1.41% | 635,190 | 315,559,421 |
| 2024-02-29 | 4.75 | 4.98 | 4.71 | 4.97 | +4.19% | 518,877 | 254,463,351 |
| 2024-02-28 | 5.13 | 5.22 | 4.75 | 4.77 | -7.02% | 864,522 | 433,725,129 |
| 2024-02-27 | 4.91 | 5.13 | 4.9 | 5.13 | +3.22% | 599,644 | 302,207,413 |
| 2024-02-26 | 5.02 | 5.05 | 4.87 | 4.97 | -0.2% | 676,211 | 335,630,242 |
| 2024-02-23 | 4.84 | 4.98 | 4.78 | 4.98 | +2.89% | 735,790 | 359,194,046 |
| 2024-02-22 | 4.71 | 4.93 | 4.71 | 4.84 | +3.64% | 650,269 | 313,045,129 |
| 2024-02-21 | 4.63 | 4.82 | 4.56 | 4.67 | +0.43% | 769,664 | 362,479,283 |
| 2024-02-20 | 4.66 | 4.69 | 4.52 | 4.65 | -0.43% | 718,973 | 330,992,286 |
| 2024-02-19 | 4.77 | 4.86 | 4.5 | 4.67 | +5.18% | 1,080,905 | 503,022,626 |
| 2024-02-08 | 4.12 | 4.44 | 4.04 | 4.44 | +9.9% | 610,122 | 263,505,834 |
| 2024-02-07 | 3.88 | 4.1 | 3.84 | 4.04 | +3.32% | 562,243 | 225,005,464 |
| 2024-02-06 | 3.58 | 4.05 | 3.47 | 3.91 | +3.44% | 648,037 | 242,309,787 |
| 2024-02-05 | 4.18 | 4.18 | 3.78 | 3.78 | -10% | 715,029 | 275,951,969 |
| 2024-02-02 | 4.38 | 4.52 | 4.03 | 4.2 | -4.11% | 570,725 | 245,928,338 |
| 2024-02-01 | 4.44 | 4.5 | 4.26 | 4.38 | -1.35% | 420,224 | 183,824,504 |
| 2024-01-31 | 4.57 | 4.69 | 4.42 | 4.44 | -3.06% | 455,750 | 207,809,234 |
| 2024-01-30 | 4.72 | 4.76 | 4.54 | 4.58 | -3.38% | 268,858 | 124,959,198 |
| 2024-01-29 | 4.9 | 4.94 | 4.71 | 4.74 | -3.46% | 295,972 | 141,534,950 |
| 2024-01-26 | 4.89 | 5.05 | 4.84 | 4.91 | +0.41% | 395,130 | 195,409,707 |
| 2024-01-25 | 4.67 | 4.9 | 4.61 | 4.89 | +4.71% | 427,209 | 204,642,024 |
| 2024-01-24 | 4.7 | 4.71 | 4.45 | 4.67 | +0.86% | 415,925 | 190,879,537 |
| 2024-01-23 | 4.52 | 4.66 | 4.41 | 4.63 | +2.89% | 381,385 | 173,957,378 |
| 2024-01-22 | 4.85 | 4.88 | 4.44 | 4.5 | -7.22% | 415,956 | 193,502,413 |
| 2024-01-19 | 4.87 | 4.96 | 4.85 | 4.85 | -0.41% | 262,988 | 128,932,793 |
| 2024-01-18 | 4.84 | 4.91 | 4.71 | 4.87 | -0.2% | 333,165 | 159,778,932 |
| 2024-01-17 | 4.94 | 5.03 | 4.88 | 4.88 | -2.01% | 242,935 | 120,215,185 |
| 2024-01-16 | 5.01 | 5.03 | 4.9 | 4.98 | -0.8% | 291,517 | 144,409,797 |
| 2024-01-15 | 5.07 | 5.08 | 4.95 | 5.02 | -0.59% | 286,560 | 143,316,849 |
| 2024-01-12 | 5.18 | 5.21 | 5.04 | 5.05 | -2.32% | 329,637 | 169,007,870 |
| 2024-01-11 | 5 | 5.19 | 4.99 | 5.17 | +3.19% | 319,901 | 163,483,931 |
| 2024-01-10 | 5.09 | 5.09 | 4.97 | 5.01 | -1.76% | 234,283 | 117,599,805 |
| 2024-01-09 | 5.09 | 5.18 | 5.05 | 5.1 | +0.2% | 242,335 | 123,844,070 |
| 2024-01-08 | 5.17 | 5.18 | 5.08 | 5.09 | -1.74% | 231,391 | 118,554,318 |
| 2024-01-05 | 5.37 | 5.37 | 5.15 | 5.18 | -3.54% | 442,273 | 231,677,013 |
| 2024-01-04 | 5.39 | 5.43 | 5.29 | 5.37 | -0.74% | 302,766 | 162,323,125 |
| 2024-01-03 | 5.28 | 5.45 | 5.25 | 5.41 | +2.08% | 523,968 | 282,072,761 |
| 2024-01-02 | 5.49 | 5.6 | 5.28 | 5.3 | -2.93% | 673,788 | 363,649,687 |
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：