股票概览
8.11
-1.22%
-0.1
8.23
开盘价
8.27
最高价
8.06
最低价
211,197
成交量
数据更新至: 2025-03-25
技术指标
8.43
MA5 (5日均线)
8.63
MA10 (10日均线)
8.99
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 | 8.23 | 8.27 | 8.06 | 8.11 | -1.22% | 211,197 | 171,847,600 |
| 2025-03-24 | 8.33 | 8.39 | 8.05 | 8.21 | -3.07% | 473,325 | 388,929,386 |
| 2025-03-21 | 8.7 | 8.81 | 8.25 | 8.47 | -3.53% | 663,608 | 558,756,075 |
| 2025-03-20 | 8.51 | 9.07 | 8.41 | 8.78 | +2.21% | 786,088 | 690,021,090 |
| 2025-03-19 | 8.75 | 8.77 | 8.51 | 8.59 | -1.83% | 444,521 | 381,788,448 |
| 2025-03-18 | 8.86 | 8.93 | 8.71 | 8.75 | -1.69% | 367,448 | 322,850,313 |
| 2025-03-17 | 8.85 | 9 | 8.75 | 8.9 | +0.68% | 392,639 | 349,446,519 |
| 2025-03-14 | 8.64 | 8.9 | 8.56 | 8.84 | +1.96% | 439,437 | 386,851,419 |
| 2025-03-13 | 9 | 9.01 | 8.55 | 8.67 | -3.77% | 593,063 | 517,818,818 |
| 2025-03-12 | 8.89 | 9.19 | 8.83 | 9.01 | +2.27% | 756,026 | 685,375,509 |
| 2025-03-11 | 8.98 | 9.05 | 8.69 | 8.81 | -2.97% | 686,339 | 605,437,588 |
| 2025-03-10 | 9.11 | 9.13 | 8.85 | 9.08 | -0.33% | 500,591 | 451,419,933 |
| 2025-03-07 | 9.14 | 9.35 | 9.03 | 9.11 | -0.98% | 619,490 | 569,433,862 |
| 2025-03-06 | 9.16 | 9.34 | 9.07 | 9.2 | +1.21% | 695,705 | 641,453,574 |
| 2025-03-05 | 9.25 | 9.31 | 8.81 | 9.09 | -1.09% | 839,590 | 754,996,409 |
| 2025-03-04 | 9.17 | 9.4 | 8.96 | 9.19 | +0.33% | 829,755 | 761,667,740 |
| 2025-03-03 | 9.73 | 10.11 | 9.1 | 9.16 | -4.28% | 1,345,078 | 1,287,247,703 |
| 2025-02-28 | 10.23 | 10.4 | 9.48 | 9.57 | -7.09% | 1,249,390 | 1,218,213,101 |
| 2025-02-27 | 10.1 | 10.46 | 9.71 | 10.3 | +3.83% | 1,422,716 | 1,427,540,044 |
| 2025-02-26 | 10.35 | 10.4 | 9.8 | 9.92 | -2.75% | 1,336,763 | 1,334,766,028 |
| 2025-02-25 | 9.3 | 10.5 | 9.3 | 10.2 | +5.37% | 1,541,186 | 1,551,879,538 |
| 2025-02-24 | 9.06 | 9.9 | 9.05 | 9.68 | +6.96% | 1,543,174 | 1,470,001,527 |
| 2025-02-21 | 8.63 | 9.18 | 8.59 | 9.05 | +3.9% | 1,256,280 | 1,112,826,701 |
| 2025-02-20 | 8.68 | 8.97 | 8.63 | 8.71 | +0.46% | 1,233,037 | 1,081,221,534 |
| 2025-02-19 | 7.78 | 8.67 | 7.74 | 8.67 | +10.03% | 1,698,920 | 1,420,243,298 |
| 2025-02-18 | 8.81 | 8.81 | 7.88 | 7.88 | -9.94% | 1,810,711 | 1,462,810,483 |
| 2025-02-17 | 8.2 | 8.75 | 8.17 | 8.75 | +10.06% | 1,431,182 | 1,229,617,234 |
| 2025-02-14 | 7.9 | 8.17 | 7.78 | 7.95 | +0.89% | 725,329 | 575,308,065 |
| 2025-02-13 | 7.6 | 8.09 | 7.56 | 7.88 | +3.55% | 1,111,872 | 880,083,386 |
| 2025-02-12 | 7.48 | 7.74 | 7.4 | 7.61 | +1.87% | 819,935 | 618,626,736 |
| 2025-02-11 | 7.77 | 7.78 | 7.38 | 7.47 | -2.86% | 1,025,043 | 771,475,521 |
| 2025-02-10 | 7.5 | 7.84 | 7.4 | 7.69 | +3.5% | 936,531 | 714,797,489 |
| 2025-02-07 | 7.13 | 7.55 | 7.05 | 7.43 | +5.39% | 1,016,957 | 746,972,979 |
| 2025-02-06 | 6.74 | 7.09 | 6.68 | 7.05 | +4.6% | 869,484 | 600,433,721 |
| 2025-02-05 | 6.39 | 6.82 | 6.29 | 6.74 | +8.71% | 943,153 | 630,414,083 |
| 2025-01-27 | 6.44 | 6.48 | 6.2 | 6.2 | -2.52% | 389,603 | 244,960,510 |
| 2025-01-24 | 6.25 | 6.51 | 6.15 | 6.36 | +1.76% | 432,298 | 274,528,890 |
| 2025-01-23 | 6.35 | 6.55 | 6.25 | 6.25 | -0.48% | 468,577 | 299,043,785 |
| 2025-01-22 | 6.18 | 6.56 | 6.14 | 6.28 | +0.8% | 522,841 | 330,644,963 |
| 2025-01-21 | 6.34 | 6.37 | 6.16 | 6.23 | -1.11% | 222,473 | 138,593,234 |
| 2025-01-20 | 6.29 | 6.37 | 6.25 | 6.3 | +1.29% | 276,604 | 174,256,285 |
| 2025-01-17 | 6.2 | 6.3 | 6.14 | 6.22 | -0.16% | 220,814 | 137,197,134 |
| 2025-01-16 | 6.25 | 6.44 | 6.16 | 6.23 | -0.16% | 356,287 | 223,171,501 |
| 2025-01-15 | 6.26 | 6.4 | 6.12 | 6.24 | -0.16% | 393,085 | 246,055,464 |
| 2025-01-14 | 5.96 | 6.25 | 5.81 | 6.25 | +6.29% | 444,606 | 271,326,969 |
| 2025-01-13 | 5.75 | 5.9 | 5.62 | 5.88 | +0.34% | 416,561 | 241,133,907 |
| 2025-01-10 | 6.08 | 6.15 | 5.85 | 5.86 | -3.3% | 344,425 | 206,507,516 |
| 2025-01-09 | 6.01 | 6.14 | 5.92 | 6.06 | +0.33% | 434,358 | 263,617,042 |
| 2025-01-08 | 6.23 | 6.3 | 5.76 | 6.04 | -4.58% | 840,714 | 501,205,444 |
| 2025-01-07 | 6.15 | 6.45 | 6.13 | 6.33 | +2.93% | 533,926 | 338,335,002 |
| 2025-01-06 | 6.38 | 6.46 | 6.1 | 6.15 | -4.06% | 661,080 | 410,517,342 |
| 2025-01-03 | 6.9 | 6.94 | 6.35 | 6.41 | -6.97% | 999,438 | 659,919,316 |
| 2025-01-02 | 7.47 | 7.56 | 6.89 | 6.89 | -9.93% | 1,106,366 | 785,626,796 |
| 2024-12-31 | 7.27 | 7.75 | 7.1 | 7.65 | +5.96% | 1,396,943 | 1,045,841,495 |
| 2024-12-30 | 7.27 | 7.33 | 7.1 | 7.22 | -0.55% | 394,795 | 284,553,695 |
| 2024-12-27 | 7.18 | 7.42 | 7.01 | 7.26 | +2.11% | 599,595 | 435,839,908 |
| 2024-12-26 | 7 | 7.2 | 6.96 | 7.11 | +2.16% | 513,099 | 366,294,941 |
| 2024-12-25 | 7.08 | 7.09 | 6.79 | 6.96 | -1.14% | 407,752 | 281,583,631 |
| 2024-12-24 | 7.21 | 7.29 | 6.92 | 7.04 | -2.09% | 568,654 | 400,313,027 |
| 2024-12-23 | 7.06 | 7.32 | 6.95 | 7.19 | +1.13% | 619,720 | 444,227,490 |
| 2024-12-20 | 7.14 | 7.23 | 7 | 7.11 | -0.42% | 410,850 | 291,872,816 |
| 2024-12-19 | 7.01 | 7.19 | 6.99 | 7.14 | +0.42% | 374,007 | 265,432,368 |
| 2024-12-18 | 7.27 | 7.32 | 7.09 | 7.11 | -2.07% | 385,460 | 277,004,126 |
| 2024-12-17 | 7.4 | 7.49 | 7.21 | 7.26 | -2.29% | 417,514 | 305,306,109 |
| 2024-12-16 | 7.64 | 7.65 | 7.38 | 7.43 | -3.51% | 490,567 | 366,515,128 |
| 2024-12-13 | 7.66 | 7.88 | 7.4 | 7.7 | -0.39% | 760,993 | 585,980,485 |
| 2024-12-12 | 7.69 | 7.85 | 7.53 | 7.73 | +0.39% | 612,274 | 470,717,617 |
| 2024-12-11 | 7.6 | 7.97 | 7.51 | 7.7 | 0% | 776,730 | 597,808,005 |
| 2024-12-10 | 7.5 | 7.89 | 7.36 | 7.7 | +5.48% | 1,124,721 | 860,450,408 |
| 2024-12-09 | 7.33 | 7.53 | 7.2 | 7.3 | -0.95% | 468,801 | 344,232,914 |
| 2024-12-06 | 7.33 | 7.42 | 7.1 | 7.37 | +0.41% | 582,052 | 423,730,221 |
| 2024-12-05 | 7.18 | 7.43 | 7.07 | 7.34 | +2.8% | 629,415 | 458,966,358 |
| 2024-12-04 | 7.64 | 7.69 | 7.12 | 7.14 | -7.51% | 982,221 | 720,043,413 |
| 2024-12-03 | 8 | 8 | 7.57 | 7.72 | -0.52% | 1,254,713 | 973,123,681 |
| 2024-12-02 | 7.25 | 7.76 | 7.12 | 7.76 | +10.07% | 1,237,230 | 942,144,737 |
| 2024-11-29 | 7.18 | 7.28 | 6.93 | 7.05 | -2.22% | 655,528 | 463,844,919 |
| 2024-11-28 | 7.13 | 7.43 | 7.08 | 7.21 | +1.69% | 772,862 | 561,416,252 |
| 2024-11-27 | 6.95 | 7.1 | 6.79 | 7.09 | +1.58% | 508,673 | 352,374,215 |
| 2024-11-26 | 7.03 | 7.15 | 6.9 | 6.98 | -1.27% | 385,830 | 269,837,918 |
| 2024-11-25 | 6.95 | 7.1 | 6.72 | 7.07 | +0.86% | 637,349 | 441,775,581 |
| 2024-11-22 | 7.31 | 7.51 | 7 | 7.01 | -4.63% | 801,729 | 580,676,332 |
| 2024-11-21 | 7.08 | 7.52 | 7 | 7.35 | +3.96% | 1,122,198 | 820,247,129 |
| 2024-11-20 | 7.08 | 7.14 | 6.91 | 7.07 | 0% | 680,835 | 478,012,079 |
| 2024-11-19 | 6.69 | 7.08 | 6.61 | 7.07 | +5.68% | 901,985 | 617,271,793 |
| 2024-11-18 | 7.06 | 7.14 | 6.65 | 6.69 | -4.97% | 919,442 | 625,865,191 |
| 2024-11-15 | 7.3 | 7.44 | 7.01 | 7.04 | -4.61% | 997,223 | 719,676,235 |
| 2024-11-14 | 7.5 | 7.65 | 7.34 | 7.38 | -2.12% | 926,784 | 693,874,083 |
| 2024-11-13 | 7.7 | 7.94 | 7.3 | 7.54 | -5.04% | 1,723,146 | 1,293,320,526 |
| 2024-11-12 | 8.96 | 8.96 | 7.94 | 7.94 | -9.98% | 2,123,153 | 1,753,402,657 |
| 2024-11-11 | 9.07 | 9.09 | 8.48 | 8.82 | -0.45% | 1,557,958 | 1,363,702,255 |
| 2024-11-08 | 8.55 | 9.15 | 8.42 | 8.86 | +6.49% | 1,443,704 | 1,292,872,845 |
| 2024-11-07 | 8.01 | 8.54 | 7.95 | 8.32 | +2.21% | 1,352,896 | 1,117,564,763 |
| 2024-11-06 | 8.01 | 8.55 | 7.86 | 8.14 | +2.26% | 1,719,615 | 1,396,177,224 |
| 2024-11-05 | 7.58 | 8.15 | 7.53 | 7.96 | +6.56% | 1,698,495 | 1,340,970,689 |
| 2024-11-04 | 7.3 | 7.69 | 7.28 | 7.47 | +1.08% | 1,168,432 | 877,210,183 |
| 2024-11-01 | 7.37 | 7.8 | 6.95 | 7.39 | -2.12% | 1,768,649 | 1,304,594,582 |
| 2024-10-31 | 7.59 | 7.92 | 7.34 | 7.55 | -2.71% | 2,308,388 | 1,757,707,447 |
| 2024-10-30 | 7.87 | 8.48 | 7.51 | 7.76 | -0.89% | 3,037,161 | 2,404,797,432 |
| 2024-10-29 | 7.6 | 7.83 | 7.28 | 7.83 | +9.97% | 1,353,671 | 1,043,942,671 |
| 2024-10-28 | 6.35 | 7.12 | 6.12 | 7.12 | +10.05% | 1,677,891 | 1,146,595,308 |
| 2024-10-25 | 6.1 | 6.61 | 6.08 | 6.47 | +7.65% | 2,128,454 | 1,371,455,620 |
| 2024-10-24 | 6.08 | 6.15 | 5.68 | 6.01 | +2.91% | 2,124,409 | 1,258,228,288 |
| 2024-10-23 | 5.45 | 5.84 | 5.43 | 5.84 | +9.98% | 1,222,925 | 699,833,810 |
| 2024-10-22 | 5.03 | 5.43 | 5.02 | 5.31 | +4.73% | 1,022,714 | 540,242,250 |
| 2024-10-21 | 4.83 | 5.16 | 4.76 | 5.07 | +7.64% | 885,031 | 445,625,362 |
| 2024-10-18 | 4.61 | 4.8 | 4.5 | 4.71 | +2.39% | 548,196 | 257,341,938 |
| 2024-10-17 | 4.6 | 4.84 | 4.58 | 4.6 | +0.22% | 558,189 | 262,449,382 |
| 2024-10-16 | 4.5 | 4.66 | 4.48 | 4.59 | +0.22% | 390,333 | 178,923,442 |
| 2024-10-15 | 4.48 | 4.72 | 4.45 | 4.58 | -0.43% | 604,856 | 279,308,442 |
| 2024-10-14 | 4.6 | 4.7 | 4.38 | 4.6 | -4.37% | 1,025,832 | 462,425,249 |
| 2024-10-11 | 5.22 | 5.25 | 4.81 | 4.81 | -9.93% | 1,325,838 | 652,055,815 |
| 2024-10-10 | 4.85 | 5.34 | 4.78 | 5.34 | +10.1% | 1,618,321 | 834,849,358 |
| 2024-10-09 | 4.95 | 5.03 | 4.56 | 4.85 | -3.96% | 906,838 | 437,973,183 |
| 2024-10-08 | 5.15 | 5.15 | 4.7 | 5.05 | +7.91% | 1,079,176 | 538,442,212 |
| 2024-09-30 | 4.42 | 4.68 | 4.41 | 4.68 | +10.12% | 728,091 | 335,777,840 |
| 2024-09-27 | 4.15 | 4.27 | 4.12 | 4.25 | +3.66% | 290,246 | 122,495,797 |
| 2024-09-26 | 3.97 | 4.1 | 3.93 | 4.1 | +3.54% | 390,824 | 157,050,650 |
| 2024-09-25 | 4.02 | 4.12 | 3.96 | 3.96 | -1.49% | 332,176 | 134,472,640 |
| 2024-09-24 | 3.92 | 4.03 | 3.81 | 4.02 | +2.81% | 378,137 | 148,830,504 |
| 2024-09-23 | 3.91 | 4.01 | 3.88 | 3.91 | -0.76% | 210,182 | 82,698,922 |
| 2024-09-20 | 4 | 4.02 | 3.87 | 3.94 | -1.5% | 286,333 | 112,215,796 |
| 2024-09-19 | 3.88 | 4.08 | 3.86 | 4 | +3.09% | 291,262 | 116,097,506 |
| 2024-09-18 | 3.96 | 3.98 | 3.85 | 3.88 | -2.02% | 274,744 | 107,134,811 |
| 2024-09-13 | 3.91 | 4.12 | 3.84 | 3.96 | +1.8% | 464,374 | 185,469,542 |
| 2024-09-12 | 3.85 | 3.96 | 3.84 | 3.89 | +0.78% | 232,486 | 90,451,067 |
| 2024-09-11 | 3.87 | 3.9 | 3.82 | 3.86 | 0% | 135,897 | 52,510,652 |
| 2024-09-10 | 3.86 | 3.87 | 3.77 | 3.86 | -0.26% | 177,186 | 67,613,779 |
| 2024-09-09 | 3.84 | 3.94 | 3.74 | 3.87 | +1.57% | 303,728 | 117,331,002 |
| 2024-09-06 | 3.88 | 3.98 | 3.8 | 3.81 | -1.8% | 264,353 | 101,992,213 |
| 2024-09-05 | 3.8 | 3.91 | 3.78 | 3.88 | +2.65% | 213,715 | 82,300,422 |
| 2024-09-04 | 3.8 | 3.82 | 3.74 | 3.78 | +0.27% | 179,158 | 67,767,372 |
| 2024-09-03 | 3.88 | 3.88 | 3.75 | 3.77 | -1.57% | 177,158 | 67,308,836 |
| 2024-09-02 | 3.92 | 4.1 | 3.81 | 3.83 | -2.05% | 367,467 | 143,934,012 |
| 2024-08-30 | 3.77 | 3.95 | 3.76 | 3.91 | +2.89% | 307,585 | 119,323,076 |
| 2024-08-29 | 3.84 | 3.89 | 3.8 | 3.8 | -1.3% | 176,896 | 67,921,160 |
| 2024-08-28 | 3.83 | 3.9 | 3.81 | 3.85 | -0.26% | 178,935 | 68,894,043 |
| 2024-08-27 | 3.97 | 3.97 | 3.81 | 3.86 | +0.26% | 232,978 | 90,025,036 |
| 2024-08-26 | 4.01 | 4.02 | 3.83 | 3.85 | -1.53% | 223,789 | 86,890,145 |
| 2024-08-23 | 3.91 | 3.94 | 3.87 | 3.91 | -0.26% | 159,071 | 62,029,096 |
| 2024-08-22 | 3.93 | 3.98 | 3.86 | 3.92 | -1.26% | 187,778 | 73,573,422 |
| 2024-08-21 | 3.98 | 4.01 | 3.93 | 3.97 | -1% | 146,405 | 58,054,765 |
| 2024-08-20 | 4 | 4.12 | 3.98 | 4.01 | 0% | 245,951 | 99,166,651 |
| 2024-08-19 | 4 | 4.11 | 3.97 | 4.01 | +0.25% | 193,949 | 78,437,658 |
| 2024-08-16 | 4.02 | 4.06 | 3.97 | 4 | -0.25% | 211,909 | 85,185,009 |
| 2024-08-15 | 3.94 | 4.06 | 3.92 | 4.01 | +1.26% | 265,545 | 106,333,345 |
| 2024-08-14 | 4.02 | 4.04 | 3.92 | 3.96 | -0.75% | 247,382 | 97,965,366 |
| 2024-08-13 | 4.08 | 4.1 | 3.77 | 3.99 | -2.68% | 818,730 | 320,767,857 |
| 2024-08-12 | 4.23 | 4.25 | 4.05 | 4.1 | -1.91% | 295,797 | 121,768,988 |
| 2024-08-09 | 4.17 | 4.23 | 4.12 | 4.18 | -0.24% | 215,734 | 89,841,234 |
| 2024-08-08 | 4.37 | 4.4 | 4.16 | 4.19 | -5.2% | 441,476 | 186,383,043 |
| 2024-08-07 | 4.24 | 4.56 | 4.24 | 4.42 | +4% | 533,664 | 235,502,845 |
| 2024-08-06 | 4.22 | 4.28 | 4.12 | 4.25 | +1.92% | 424,946 | 178,437,292 |
| 2024-08-05 | 4.45 | 4.48 | 4.16 | 4.17 | -6.5% | 647,584 | 276,794,958 |
| 2024-08-02 | 4.47 | 4.55 | 4.4 | 4.46 | -1.98% | 323,963 | 144,624,455 |
| 2024-08-01 | 4.54 | 4.66 | 4.47 | 4.55 | +0.22% | 386,916 | 176,635,551 |
| 2024-07-31 | 4.4 | 4.55 | 4.4 | 4.54 | +2.71% | 505,670 | 226,986,212 |
| 2024-07-30 | 4.5 | 4.55 | 4.38 | 4.42 | -3.49% | 592,558 | 263,351,811 |
| 2024-07-29 | 4.52 | 4.66 | 4.5 | 4.58 | 0% | 495,346 | 227,089,778 |
| 2024-07-26 | 4.42 | 4.6 | 4.4 | 4.58 | +2% | 576,536 | 260,045,465 |
| 2024-07-25 | 4.51 | 4.6 | 4.36 | 4.49 | -0.22% | 610,967 | 273,537,832 |
| 2024-07-24 | 4.52 | 4.7 | 4.42 | 4.5 | -0.44% | 948,327 | 430,186,251 |
| 2024-07-23 | 4.33 | 4.67 | 4.29 | 4.52 | +4.63% | 1,012,251 | 459,722,002 |
| 2024-07-22 | 4.23 | 4.38 | 4.19 | 4.32 | +0.47% | 592,559 | 254,906,833 |
| 2024-07-19 | 4.35 | 4.41 | 4.24 | 4.3 | -3.15% | 815,639 | 350,515,260 |
| 2024-07-18 | 4.15 | 4.53 | 4.14 | 4.44 | +6.47% | 1,111,932 | 487,302,309 |
| 2024-07-17 | 4.25 | 4.26 | 4.07 | 4.17 | -1.18% | 646,496 | 268,996,586 |
| 2024-07-16 | 4.23 | 4.3 | 4.14 | 4.22 | +1.93% | 886,251 | 374,524,989 |
| 2024-07-15 | 4.14 | 4.34 | 4.1 | 4.14 | -1.19% | 968,667 | 405,555,858 |
| 2024-07-12 | 4.25 | 4.28 | 3.99 | 4.19 | +0.96% | 1,488,110 | 615,302,143 |
| 2024-07-11 | 3.77 | 4.15 | 3.76 | 4.15 | +10.08% | 1,184,902 | 474,709,161 |
| 2024-07-10 | 3.85 | 3.89 | 3.73 | 3.77 | +2.72% | 1,140,431 | 433,284,364 |
| 2024-07-09 | 3.36 | 3.67 | 3.32 | 3.67 | +9.88% | 629,806 | 224,083,519 |
| 2024-07-08 | 3.38 | 3.44 | 3.31 | 3.34 | +0.6% | 385,118 | 129,412,245 |
| 2024-07-05 | 3.28 | 3.35 | 3.16 | 3.32 | +2.15% | 605,507 | 197,122,126 |
| 2024-07-04 | 3.55 | 3.6 | 3.22 | 3.25 | -8.45% | 764,791 | 257,312,210 |
| 2024-07-03 | 3.75 | 3.78 | 3.52 | 3.55 | -3.79% | 606,479 | 218,163,969 |
| 2024-07-02 | 3.68 | 3.77 | 3.49 | 3.69 | +1.1% | 660,470 | 241,116,730 |
| 2024-07-01 | 3.87 | 3.93 | 3.62 | 3.65 | -4.95% | 814,316 | 302,123,141 |
| 2024-06-28 | 3.6 | 3.95 | 3.6 | 3.84 | +6.67% | 1,121,369 | 429,638,776 |
| 2024-06-27 | 3.65 | 3.73 | 3.58 | 3.6 | -0.28% | 882,545 | 322,210,738 |
| 2024-06-26 | 3.32 | 3.61 | 3.23 | 3.61 | +10.06% | 657,609 | 225,266,829 |
| 2024-06-25 | 3.31 | 3.37 | 3.24 | 3.28 | +0.61% | 406,314 | 133,610,204 |
| 2024-06-24 | 3.43 | 3.47 | 3.25 | 3.26 | -2.69% | 570,498 | 191,941,924 |
| 2024-06-21 | 3.22 | 3.4 | 3.2 | 3.35 | +4.04% | 663,430 | 220,382,622 |
| 2024-06-20 | 3.15 | 3.32 | 3.12 | 3.22 | +2.55% | 528,111 | 171,092,499 |
| 2024-06-19 | 3.05 | 3.18 | 3 | 3.14 | +3.63% | 446,576 | 138,525,631 |
| 2024-06-18 | 2.84 | 3.1 | 2.83 | 3.03 | +6.32% | 380,247 | 114,067,628 |
| 2024-06-17 | 2.77 | 2.87 | 2.74 | 2.85 | +2.89% | 174,456 | 49,525,387 |
| 2024-06-14 | 2.76 | 2.79 | 2.73 | 2.77 | +0.36% | 169,285 | 46,785,775 |
| 2024-06-13 | 2.83 | 2.84 | 2.75 | 2.76 | -2.47% | 143,590 | 39,870,929 |
| 2024-06-12 | 2.82 | 2.86 | 2.81 | 2.83 | +0.35% | 111,561 | 31,630,748 |
| 2024-06-11 | 2.85 | 2.85 | 2.78 | 2.82 | -1.05% | 127,273 | 35,824,413 |
| 2024-06-07 | 2.81 | 2.91 | 2.78 | 2.85 | +2.15% | 143,890 | 40,923,531 |
| 2024-06-06 | 2.88 | 2.92 | 2.77 | 2.79 | -3.46% | 211,979 | 59,750,315 |
| 2024-06-05 | 2.93 | 2.94 | 2.89 | 2.89 | -2.03% | 114,588 | 33,470,421 |
| 2024-06-04 | 2.96 | 2.98 | 2.91 | 2.95 | -0.34% | 204,668 | 60,130,321 |
| 2024-06-03 | 3.06 | 3.08 | 2.92 | 2.96 | -3.9% | 244,706 | 72,803,682 |
| 2024-05-31 | 3.02 | 3.12 | 3.02 | 3.08 | +1.65% | 167,246 | 51,559,791 |
| 2024-05-30 | 2.99 | 3.07 | 2.99 | 3.03 | +0.66% | 177,847 | 53,972,423 |
| 2024-05-29 | 3.08 | 3.11 | 2.98 | 3.01 | -2.9% | 246,447 | 74,633,465 |
| 2024-05-28 | 3.13 | 3.15 | 3.08 | 3.1 | -1.27% | 119,047 | 37,017,802 |
| 2024-05-27 | 3.15 | 3.18 | 3.09 | 3.14 | -0.32% | 147,859 | 46,134,820 |
| 2024-05-24 | 3.18 | 3.2 | 3.15 | 3.15 | -1.25% | 97,125 | 30,841,061 |
| 2024-05-23 | 3.27 | 3.27 | 3.18 | 3.19 | -2.15% | 126,257 | 40,530,028 |
| 2024-05-22 | 3.27 | 3.29 | 3.25 | 3.26 | -0.31% | 93,548 | 30,516,412 |
| 2024-05-21 | 3.29 | 3.3 | 3.23 | 3.27 | -0.61% | 143,059 | 46,683,441 |
| 2024-05-20 | 3.27 | 3.36 | 3.24 | 3.29 | +1.23% | 216,137 | 71,557,395 |
| 2024-05-17 | 3.17 | 3.25 | 3.17 | 3.25 | +1.88% | 143,621 | 46,171,657 |
| 2024-05-16 | 3.19 | 3.23 | 3.17 | 3.19 | 0% | 135,519 | 43,337,418 |
| 2024-05-15 | 3.29 | 3.29 | 3.18 | 3.19 | -2.15% | 142,977 | 46,070,192 |
| 2024-05-14 | 3.24 | 3.29 | 3.22 | 3.26 | +1.24% | 169,322 | 55,215,845 |
| 2024-05-13 | 3.25 | 3.27 | 3.19 | 3.22 | -1.83% | 183,523 | 59,288,448 |
| 2024-05-10 | 3.34 | 3.34 | 3.24 | 3.28 | -0.61% | 212,137 | 69,957,654 |
| 2024-05-09 | 3.27 | 3.33 | 3.27 | 3.3 | +0.3% | 150,240 | 49,589,377 |
| 2024-05-08 | 3.28 | 3.33 | 3.25 | 3.29 | 0% | 196,425 | 64,643,279 |
| 2024-05-07 | 3.26 | 3.36 | 3.24 | 3.29 | +0.92% | 169,292 | 55,910,568 |
| 2024-05-06 | 3.25 | 3.32 | 3.24 | 3.26 | +1.56% | 198,117 | 65,088,470 |
| 2024-04-30 | 3.23 | 3.25 | 3.18 | 3.21 | -0.31% | 169,162 | 54,335,741 |
| 2024-04-29 | 3.16 | 3.24 | 3.15 | 3.22 | +1.9% | 170,555 | 54,662,926 |
| 2024-04-26 | 3.08 | 3.16 | 3.06 | 3.16 | +2.6% | 178,700 | 55,977,994 |
| 2024-04-25 | 3.06 | 3.12 | 3.02 | 3.08 | +0.65% | 132,172 | 40,664,664 |
| 2024-04-24 | 3.06 | 3.09 | 3.03 | 3.06 | +0.66% | 128,678 | 39,338,123 |
| 2024-04-23 | 3.06 | 3.09 | 3 | 3.04 | 0% | 145,545 | 44,319,551 |
| 2024-04-22 | 3.06 | 3.13 | 2.99 | 3.04 | -0.98% | 136,246 | 41,630,373 |
| 2024-04-19 | 3.11 | 3.17 | 3.05 | 3.07 | -1.6% | 170,331 | 52,704,479 |
| 2024-04-18 | 3.12 | 3.18 | 3.06 | 3.12 | +0.32% | 195,301 | 61,061,546 |
| 2024-04-17 | 2.85 | 3.12 | 2.85 | 3.11 | +9.12% | 252,060 | 75,922,061 |
| 2024-04-16 | 3.02 | 3.02 | 2.85 | 2.85 | -5.63% | 250,209 | 73,148,281 |
| 2024-04-15 | 3.16 | 3.17 | 2.95 | 3.02 | -4.43% | 278,309 | 84,384,373 |
| 2024-04-12 | 3.22 | 3.24 | 3.16 | 3.16 | -2.17% | 146,134 | 46,627,258 |
| 2024-04-11 | 3.16 | 3.27 | 3.12 | 3.23 | +1.89% | 168,611 | 54,249,007 |
| 2024-04-10 | 3.21 | 3.22 | 3.15 | 3.17 | -1.55% | 148,001 | 46,981,335 |
| 2024-04-09 | 3.16 | 3.24 | 3.15 | 3.22 | +1.9% | 136,836 | 43,785,105 |
| 2024-04-08 | 3.2 | 3.24 | 3.16 | 3.16 | -1.56% | 151,011 | 48,291,722 |
| 2024-04-03 | 3.25 | 3.26 | 3.2 | 3.21 | -1.53% | 127,473 | 41,068,582 |
| 2024-04-02 | 3.35 | 3.35 | 3.24 | 3.26 | -0.91% | 135,153 | 44,228,029 |
| 2024-04-01 | 3.17 | 3.3 | 3.16 | 3.29 | +3.46% | 188,710 | 61,686,225 |
| 2024-03-29 | 3.18 | 3.21 | 3.13 | 3.18 | +0.32% | 170,434 | 53,833,362 |
| 2024-03-28 | 3.12 | 3.21 | 3.11 | 3.17 | +1.93% | 163,176 | 51,602,318 |
| 2024-03-27 | 3.23 | 3.25 | 3.11 | 3.11 | -4.01% | 200,856 | 63,903,559 |
| 2024-03-26 | 3.16 | 3.26 | 3.16 | 3.24 | +1.57% | 221,186 | 70,935,958 |
| 2024-03-25 | 3.24 | 3.29 | 3.19 | 3.19 | -1.54% | 230,652 | 74,492,712 |
| 2024-03-22 | 3.31 | 3.31 | 3.21 | 3.24 | -2.11% | 184,264 | 59,918,212 |
| 2024-03-21 | 3.34 | 3.35 | 3.28 | 3.31 | -0.6% | 174,134 | 57,790,799 |
| 2024-03-20 | 3.3 | 3.36 | 3.29 | 3.33 | +0.3% | 170,767 | 56,857,750 |
| 2024-03-19 | 3.37 | 3.37 | 3.3 | 3.32 | -2.06% | 198,911 | 66,304,843 |
| 2024-03-18 | 3.33 | 3.41 | 3.32 | 3.39 | +2.73% | 269,850 | 90,873,338 |
| 2024-03-15 | 3.25 | 3.32 | 3.21 | 3.3 | +1.54% | 223,784 | 73,359,176 |
| 2024-03-14 | 3.32 | 3.35 | 3.22 | 3.25 | -2.11% | 181,141 | 59,364,399 |
| 2024-03-13 | 3.27 | 3.35 | 3.25 | 3.32 | +1.22% | 250,934 | 83,277,725 |
| 2024-03-12 | 3.22 | 3.29 | 3.19 | 3.28 | +2.18% | 202,107 | 65,618,599 |
| 2024-03-11 | 3.13 | 3.21 | 3.1 | 3.21 | +2.56% | 183,056 | 58,007,493 |
| 2024-03-08 | 3.15 | 3.17 | 3.1 | 3.13 | -0.32% | 137,351 | 42,966,598 |
| 2024-03-07 | 3.2 | 3.23 | 3.13 | 3.14 | -1.26% | 159,394 | 50,761,570 |
| 2024-03-06 | 3.17 | 3.22 | 3.13 | 3.18 | -0.31% | 156,272 | 49,647,902 |
| 2024-03-05 | 3.19 | 3.24 | 3.11 | 3.19 | 0% | 217,792 | 69,059,636 |
| 2024-03-04 | 3.28 | 3.3 | 3.17 | 3.19 | -2.74% | 192,191 | 61,384,754 |
| 2024-03-01 | 3.29 | 3.32 | 3.24 | 3.28 | -0.3% | 175,071 | 57,237,876 |
| 2024-02-29 | 3.1 | 3.3 | 3.08 | 3.29 | +5.79% | 258,167 | 82,920,902 |
| 2024-02-28 | 3.38 | 3.38 | 3.11 | 3.11 | -7.99% | 450,860 | 147,615,932 |
| 2024-02-27 | 3.32 | 3.47 | 3.28 | 3.38 | +4.97% | 422,640 | 142,540,705 |
| 2024-02-26 | 3.17 | 3.27 | 3.16 | 3.22 | +1.9% | 262,410 | 84,507,415 |
| 2024-02-23 | 3.11 | 3.17 | 3.07 | 3.16 | +1.94% | 192,504 | 59,993,997 |
| 2024-02-22 | 3.1 | 3.15 | 3.07 | 3.1 | -0.64% | 153,260 | 47,552,461 |
| 2024-02-21 | 3.01 | 3.2 | 2.97 | 3.12 | +3.31% | 237,007 | 73,875,780 |
| 2024-02-20 | 3.08 | 3.08 | 2.98 | 3.02 | -1.63% | 153,567 | 46,207,650 |
| 2024-02-19 | 3.16 | 3.16 | 3.03 | 3.07 | -0.32% | 252,566 | 77,830,236 |
| 2024-02-08 | 2.89 | 3.15 | 2.86 | 3.08 | +7.32% | 414,729 | 126,931,167 |
| 2024-02-07 | 2.81 | 2.95 | 2.79 | 2.87 | +3.24% | 380,891 | 109,673,695 |
| 2024-02-06 | 2.51 | 2.81 | 2.44 | 2.78 | +9.02% | 344,613 | 90,898,566 |
| 2024-02-05 | 2.74 | 2.75 | 2.48 | 2.55 | -7.27% | 345,152 | 89,215,244 |
| 2024-02-02 | 2.9 | 2.95 | 2.64 | 2.75 | -5.17% | 230,901 | 64,273,665 |
| 2024-02-01 | 2.91 | 2.98 | 2.86 | 2.9 | -1.02% | 160,046 | 46,758,698 |
| 2024-01-31 | 3.04 | 3.09 | 2.92 | 2.93 | -4.25% | 196,014 | 58,500,576 |
| 2024-01-30 | 3.11 | 3.17 | 3.05 | 3.06 | -1.92% | 129,502 | 40,262,900 |
| 2024-01-29 | 3.28 | 3.3 | 3.12 | 3.12 | -4.88% | 157,152 | 50,250,947 |
| 2024-01-26 | 3.26 | 3.34 | 3.24 | 3.28 | +0.61% | 163,725 | 53,947,762 |
| 2024-01-25 | 3.17 | 3.26 | 3.15 | 3.26 | +2.52% | 166,341 | 53,611,281 |
| 2024-01-24 | 3.13 | 3.22 | 3.08 | 3.18 | +2.25% | 184,833 | 58,214,725 |
| 2024-01-23 | 3.06 | 3.14 | 3.02 | 3.11 | +1.97% | 187,052 | 57,883,555 |
| 2024-01-22 | 3.25 | 3.26 | 3.04 | 3.05 | -5.57% | 166,408 | 52,494,417 |
| 2024-01-19 | 3.25 | 3.28 | 3.22 | 3.23 | -0.31% | 112,170 | 36,444,628 |
| 2024-01-18 | 3.28 | 3.28 | 3.13 | 3.24 | -1.52% | 190,718 | 61,129,819 |
| 2024-01-17 | 3.35 | 3.35 | 3.28 | 3.29 | -2.08% | 134,574 | 44,685,290 |
| 2024-01-16 | 3.38 | 3.41 | 3.32 | 3.36 | -0.3% | 131,351 | 44,141,490 |
| 2024-01-15 | 3.4 | 3.41 | 3.34 | 3.37 | -0.59% | 105,776 | 35,656,145 |
| 2024-01-12 | 3.4 | 3.44 | 3.38 | 3.39 | -0.59% | 121,545 | 41,449,751 |
| 2024-01-11 | 3.35 | 3.43 | 3.32 | 3.41 | +1.79% | 114,308 | 38,719,822 |
| 2024-01-10 | 3.34 | 3.38 | 3.3 | 3.35 | 0% | 109,739 | 36,724,759 |
| 2024-01-09 | 3.3 | 3.38 | 3.3 | 3.35 | +1.52% | 157,116 | 52,531,597 |
| 2024-01-08 | 3.38 | 3.38 | 3.3 | 3.3 | -2.37% | 143,004 | 47,674,596 |
| 2024-01-05 | 3.43 | 3.47 | 3.36 | 3.38 | -1.46% | 162,460 | 55,426,389 |
| 2024-01-04 | 3.47 | 3.48 | 3.41 | 3.43 | -1.15% | 134,346 | 46,292,531 |
| 2024-01-03 | 3.51 | 3.52 | 3.44 | 3.47 | -1.42% | 201,831 | 70,226,434 |
| 2024-01-02 | 3.58 | 3.61 | 3.51 | 3.52 | -1.68% | 195,579 | 69,396,283 |
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：