股票概览
7.45
+3.04%
+0.22
7.3
开盘价
7.52
最高价
7.19
最低价
50,087
成交量
数据更新至: 2025-03-25
技术指标
7.63
MA5 (5日均线)
7.72
MA10 (10日均线)
7.68
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 | 7.3 | 7.52 | 7.19 | 7.45 | +3.04% | 50,087 | 37,027,178 |
| 2025-03-24 | 7.82 | 7.82 | 7.03 | 7.23 | -7.07% | 102,727 | 75,538,845 |
| 2025-03-21 | 7.8 | 7.85 | 7.65 | 7.78 | -0.13% | 51,459 | 39,778,790 |
| 2025-03-20 | 7.9 | 7.93 | 7.76 | 7.79 | -1.39% | 46,710 | 36,522,271 |
| 2025-03-19 | 7.99 | 8.08 | 7.86 | 7.9 | -1.25% | 53,401 | 42,499,139 |
| 2025-03-18 | 7.94 | 8.03 | 7.81 | 8 | +1.65% | 74,414 | 59,118,612 |
| 2025-03-17 | 7.97 | 7.97 | 7.76 | 7.87 | -0.76% | 83,739 | 65,772,662 |
| 2025-03-14 | 7.67 | 8.09 | 7.57 | 7.93 | +4.07% | 115,368 | 90,820,420 |
| 2025-03-13 | 7.58 | 7.68 | 7.47 | 7.62 | 0% | 48,844 | 36,903,771 |
| 2025-03-12 | 7.71 | 7.78 | 7.57 | 7.62 | -0.78% | 63,334 | 48,585,706 |
| 2025-03-11 | 7.66 | 7.83 | 7.51 | 7.68 | +0.26% | 67,999 | 52,171,941 |
| 2025-03-10 | 7.69 | 7.95 | 7.39 | 7.66 | -0.13% | 149,811 | 114,715,748 |
| 2025-03-07 | 7.8 | 8 | 7.62 | 7.67 | -2.29% | 94,584 | 73,927,031 |
| 2025-03-06 | 7.46 | 7.91 | 7.44 | 7.85 | +4.81% | 121,798 | 94,369,629 |
| 2025-03-05 | 7.46 | 7.55 | 7.38 | 7.49 | -0.53% | 79,850 | 59,498,130 |
| 2025-03-04 | 7.44 | 7.6 | 7.34 | 7.53 | +1.21% | 102,688 | 76,843,601 |
| 2025-03-03 | 7.74 | 7.88 | 7.37 | 7.44 | -4% | 152,933 | 116,737,746 |
| 2025-02-28 | 7.75 | 7.78 | 7.57 | 7.75 | -0.13% | 137,803 | 105,742,481 |
| 2025-02-27 | 7.51 | 7.8 | 7.51 | 7.76 | +2.11% | 191,543 | 147,364,090 |
| 2025-02-26 | 7.11 | 7.67 | 7.11 | 7.6 | +3.26% | 330,101 | 244,758,604 |
| 2025-02-25 | 6.7 | 7.36 | 6.7 | 7.36 | +10.01% | 89,475 | 64,704,890 |
| 2025-02-24 | 6.86 | 7 | 6.65 | 6.69 | -2.34% | 91,774 | 62,568,313 |
| 2025-02-21 | 6.98 | 6.99 | 6.74 | 6.85 | -1.86% | 71,167 | 48,560,510 |
| 2025-02-20 | 6.83 | 7.11 | 6.79 | 6.98 | +2.2% | 99,172 | 69,079,564 |
| 2025-02-19 | 6.94 | 7.05 | 6.73 | 6.83 | -1.59% | 113,470 | 77,929,055 |
| 2025-02-18 | 7.17 | 7.27 | 6.92 | 6.94 | -3.21% | 74,380 | 52,695,536 |
| 2025-02-17 | 6.83 | 7.25 | 6.82 | 7.17 | +5.29% | 119,089 | 84,439,538 |
| 2025-02-14 | 7.1 | 7.22 | 6.65 | 6.81 | -4.35% | 135,609 | 93,279,677 |
| 2025-02-13 | 7.06 | 7.33 | 7.06 | 7.12 | +0.42% | 74,349 | 53,522,392 |
| 2025-02-12 | 7.07 | 7.17 | 7 | 7.09 | -0.28% | 61,368 | 43,406,548 |
| 2025-02-11 | 7.1 | 7.35 | 7.06 | 7.11 | -0.7% | 75,935 | 54,452,198 |
| 2025-02-10 | 7.14 | 7.26 | 7.05 | 7.16 | -0.56% | 83,146 | 59,282,474 |
| 2025-02-07 | 6.7 | 7.25 | 6.68 | 7.2 | +7.3% | 173,465 | 121,800,883 |
| 2025-02-06 | 6.8 | 7.04 | 6.61 | 6.71 | -2.47% | 158,243 | 107,408,415 |
| 2025-02-05 | 6.49 | 6.96 | 6.49 | 6.88 | +5.52% | 136,140 | 92,119,702 |
| 2025-01-27 | 6.27 | 6.75 | 6.17 | 6.52 | +6.19% | 130,222 | 85,135,277 |
| 2025-01-24 | 5.89 | 6.28 | 5.81 | 6.14 | +4.24% | 119,322 | 73,152,970 |
| 2025-01-23 | 5.91 | 6.22 | 5.83 | 5.89 | +1.73% | 97,104 | 58,577,776 |
| 2025-01-22 | 6 | 6.02 | 5.77 | 5.79 | -3.02% | 67,047 | 39,199,583 |
| 2025-01-21 | 6.07 | 6.19 | 5.94 | 5.97 | -1.16% | 65,573 | 39,523,282 |
| 2025-01-20 | 6.17 | 6.2 | 5.94 | 6.04 | -0.49% | 50,811 | 30,794,666 |
| 2025-01-17 | 6.06 | 6.1 | 5.97 | 6.07 | +0.17% | 41,243 | 24,853,155 |
| 2025-01-16 | 6.15 | 6.32 | 6.02 | 6.06 | -0.66% | 77,126 | 47,442,894 |
| 2025-01-15 | 6.15 | 6.15 | 5.96 | 6.1 | +0.33% | 80,542 | 48,802,255 |
| 2025-01-14 | 5.81 | 6.08 | 5.72 | 6.08 | +6.48% | 74,027 | 44,072,463 |
| 2025-01-13 | 5.51 | 5.77 | 5.36 | 5.71 | +2.51% | 77,301 | 43,327,993 |
| 2025-01-10 | 5.8 | 5.96 | 5.55 | 5.57 | -4.79% | 73,234 | 41,919,764 |
| 2025-01-09 | 5.83 | 5.99 | 5.75 | 5.85 | +0.34% | 65,337 | 38,459,448 |
| 2025-01-08 | 5.88 | 5.95 | 5.65 | 5.83 | -0.68% | 68,968 | 40,086,648 |
| 2025-01-07 | 5.67 | 5.96 | 5.56 | 5.87 | +2.8% | 100,331 | 57,771,662 |
| 2025-01-06 | 5.8 | 5.87 | 5.46 | 5.71 | -2.23% | 100,760 | 57,230,087 |
| 2025-01-03 | 6.19 | 6.27 | 5.8 | 5.84 | -5.19% | 124,982 | 75,703,454 |
| 2025-01-02 | 6.26 | 6.57 | 6.12 | 6.16 | -1.6% | 122,236 | 77,499,587 |
| 2024-12-31 | 6.51 | 6.69 | 6.25 | 6.26 | -3.84% | 122,482 | 78,275,532 |
| 2024-12-30 | 6.25 | 6.6 | 6.08 | 6.51 | +6.03% | 263,511 | 168,990,450 |
| 2024-12-27 | 6.07 | 6.56 | 5.92 | 6.14 | +1.32% | 198,089 | 124,746,271 |
| 2024-12-26 | 6 | 6.2 | 5.91 | 6.06 | +0.17% | 172,415 | 104,005,148 |
| 2024-12-25 | 6.73 | 6.74 | 6.05 | 6.05 | -9.97% | 105,783 | 66,318,317 |
| 2024-12-24 | 6.65 | 6.97 | 6.54 | 6.72 | -5.62% | 208,498 | 139,902,234 |
| 2024-12-23 | 7.93 | 8 | 7.12 | 7.12 | -9.99% | 116,970 | 87,043,441 |
| 2024-12-20 | 7.85 | 8.17 | 7.6 | 7.91 | +2.2% | 77,562 | 61,107,567 |
| 2024-12-19 | 7.9 | 7.98 | 7.56 | 7.74 | -2.89% | 85,928 | 66,450,995 |
| 2024-12-18 | 8.2 | 8.3 | 7.71 | 7.97 | -3.63% | 170,521 | 135,165,643 |
| 2024-12-17 | 9.21 | 9.28 | 8.27 | 8.27 | -10.01% | 258,107 | 220,850,604 |
| 2024-12-16 | 8.31 | 9.19 | 8.29 | 9.19 | +10.06% | 141,711 | 127,368,835 |
| 2024-12-13 | 8.57 | 8.64 | 8.29 | 8.35 | -2.79% | 72,662 | 61,597,041 |
| 2024-12-12 | 8.68 | 8.98 | 8.58 | 8.59 | -1.26% | 127,550 | 111,644,521 |
| 2024-12-11 | 8.47 | 8.83 | 8.41 | 8.7 | +2.84% | 126,331 | 109,002,981 |
| 2024-12-10 | 8.86 | 8.95 | 8.43 | 8.46 | -2.53% | 102,581 | 88,682,288 |
| 2024-12-09 | 8.43 | 9.01 | 8.41 | 8.68 | 0% | 168,853 | 146,190,706 |
| 2024-12-06 | 9.01 | 9.2 | 8.48 | 8.68 | -1.7% | 252,284 | 221,054,056 |
| 2024-12-05 | 9.31 | 9.31 | 8.01 | 8.83 | +4.25% | 352,063 | 313,296,854 |
| 2024-12-04 | 7.69 | 8.47 | 7.63 | 8.47 | +10% | 104,469 | 87,370,389 |
| 2024-12-03 | 7.3 | 7.74 | 7.29 | 7.7 | +5.77% | 130,383 | 98,600,536 |
| 2024-12-02 | 7.14 | 7.65 | 7.11 | 7.28 | +1.82% | 102,030 | 74,825,497 |
| 2024-11-29 | 6.94 | 7.22 | 6.88 | 7.15 | +2.58% | 59,336 | 41,926,982 |
| 2024-11-28 | 7.14 | 7.26 | 6.9 | 6.97 | -1.97% | 85,135 | 60,283,062 |
| 2024-11-27 | 6.85 | 7.15 | 6.7 | 7.11 | +3.19% | 74,242 | 51,754,315 |
| 2024-11-26 | 6.95 | 7.15 | 6.85 | 6.89 | -0.86% | 57,217 | 39,961,927 |
| 2024-11-25 | 6.79 | 6.99 | 6.73 | 6.95 | +2.66% | 60,595 | 41,719,339 |
| 2024-11-22 | 6.86 | 7.23 | 6.74 | 6.77 | -1.31% | 99,391 | 69,799,073 |
| 2024-11-21 | 6.85 | 6.98 | 6.7 | 6.86 | +0.29% | 68,023 | 46,273,213 |
| 2024-11-20 | 6.73 | 6.98 | 6.68 | 6.84 | +1.79% | 75,141 | 51,359,460 |
| 2024-11-19 | 6.56 | 6.74 | 6.51 | 6.72 | +3.07% | 92,010 | 61,003,917 |
| 2024-11-18 | 6.87 | 7 | 6.46 | 6.52 | -5.09% | 148,963 | 99,901,945 |
| 2024-11-15 | 7.14 | 7.29 | 6.86 | 6.87 | -4.58% | 89,485 | 62,793,145 |
| 2024-11-14 | 7.5 | 7.53 | 7.16 | 7.2 | -4.51% | 63,158 | 46,326,357 |
| 2024-11-13 | 7.57 | 7.63 | 7.22 | 7.54 | -0.79% | 115,274 | 85,537,108 |
| 2024-11-12 | 7.57 | 7.85 | 7.45 | 7.6 | +1.06% | 127,094 | 97,027,361 |
| 2024-11-11 | 7.65 | 7.81 | 7.44 | 7.52 | -1.7% | 119,579 | 90,623,129 |
| 2024-11-08 | 7.52 | 8.02 | 7.44 | 7.65 | +1.73% | 140,898 | 109,084,390 |
| 2024-11-07 | 7.37 | 7.66 | 7.15 | 7.52 | +0.4% | 182,161 | 134,994,027 |
| 2024-11-06 | 7.62 | 7.97 | 7.38 | 7.49 | +1.49% | 227,244 | 172,342,156 |
| 2024-11-05 | 6.75 | 7.38 | 6.71 | 7.38 | +9.99% | 159,512 | 114,046,760 |
| 2024-11-04 | 6.53 | 6.8 | 6.53 | 6.71 | -7.45% | 241,832 | 159,664,745 |
| 2024-11-01 | 8.05 | 8.05 | 7.25 | 7.25 | -9.94% | 176,339 | 131,352,849 |
| 2024-10-31 | 7.62 | 8.05 | 7.4 | 8.05 | +9.97% | 333,496 | 260,071,614 |
| 2024-10-30 | 6.4 | 7.32 | 6.32 | 7.32 | +10.08% | 264,334 | 183,340,332 |
| 2024-10-29 | 6.88 | 7.15 | 6.55 | 6.65 | +1.22% | 373,239 | 253,332,670 |
| 2024-10-28 | 6.35 | 6.57 | 6.21 | 6.57 | +10.05% | 312,552 | 202,411,451 |
| 2024-10-25 | 5.39 | 5.97 | 5.31 | 5.97 | +9.94% | 232,723 | 134,846,568 |
| 2024-10-24 | 5.19 | 5.5 | 5.13 | 5.43 | +3.82% | 260,568 | 138,690,915 |
| 2024-10-23 | 5.2 | 5.73 | 5.04 | 5.23 | +0.38% | 395,214 | 208,724,669 |
| 2024-10-22 | 5.1 | 5.21 | 4.86 | 5.21 | +9.92% | 267,483 | 137,375,082 |
| 2024-10-21 | 4.35 | 4.74 | 4.35 | 4.74 | +9.98% | 121,933 | 56,561,634 |
| 2024-10-18 | 4.23 | 4.4 | 4.17 | 4.31 | +1.89% | 85,355 | 36,499,661 |
| 2024-10-17 | 4.4 | 4.45 | 4.21 | 4.23 | -2.98% | 87,894 | 37,997,461 |
| 2024-10-16 | 4.34 | 4.41 | 4.28 | 4.36 | -1.13% | 84,350 | 36,651,059 |
| 2024-10-15 | 4.35 | 4.6 | 4.23 | 4.41 | +2.32% | 176,133 | 78,603,286 |
| 2024-10-14 | 4.22 | 4.37 | 4.17 | 4.31 | +2.13% | 109,027 | 46,708,531 |
| 2024-10-11 | 4.48 | 4.52 | 4.19 | 4.22 | -5.38% | 155,114 | 67,369,175 |
| 2024-10-10 | 4.27 | 4.66 | 4.25 | 4.46 | +5.19% | 200,720 | 89,469,398 |
| 2024-10-09 | 4.65 | 4.71 | 4.24 | 4.24 | -9.98% | 192,007 | 83,788,658 |
| 2024-10-08 | 4.93 | 4.93 | 4.49 | 4.71 | +5.13% | 188,248 | 89,006,685 |
| 2024-09-30 | 4.27 | 4.48 | 4.13 | 4.48 | +10.07% | 176,566 | 76,630,136 |
| 2024-09-27 | 3.93 | 4.08 | 3.93 | 4.07 | +4.9% | 73,572 | 29,533,362 |
| 2024-09-26 | 3.74 | 3.89 | 3.72 | 3.88 | +4.02% | 69,242 | 26,454,663 |
| 2024-09-25 | 3.73 | 3.83 | 3.71 | 3.73 | +0.54% | 79,981 | 30,159,311 |
| 2024-09-24 | 3.51 | 3.72 | 3.51 | 3.71 | +5.7% | 98,040 | 35,604,850 |
| 2024-09-23 | 3.5 | 3.52 | 3.43 | 3.51 | +0.29% | 47,697 | 16,630,022 |
| 2024-09-20 | 3.64 | 3.65 | 3.48 | 3.5 | -3.31% | 84,371 | 29,759,256 |
| 2024-09-19 | 3.53 | 3.69 | 3.48 | 3.62 | +3.43% | 78,530 | 28,380,928 |
| 2024-09-18 | 3.6 | 3.62 | 3.45 | 3.5 | -2.78% | 52,810 | 18,517,543 |
| 2024-09-13 | 3.72 | 3.75 | 3.58 | 3.6 | -3.23% | 56,481 | 20,594,020 |
| 2024-09-12 | 3.75 | 3.81 | 3.71 | 3.72 | -1.06% | 53,532 | 20,084,012 |
| 2024-09-11 | 3.81 | 3.87 | 3.75 | 3.76 | -1.31% | 58,422 | 22,154,788 |
| 2024-09-10 | 3.76 | 3.87 | 3.72 | 3.81 | +1.06% | 98,058 | 37,199,970 |
| 2024-09-09 | 3.72 | 3.79 | 3.58 | 3.77 | +0.8% | 119,432 | 44,545,509 |
| 2024-09-06 | 3.91 | 3.94 | 3.73 | 3.74 | -5.32% | 144,726 | 54,984,775 |
| 2024-09-05 | 4.04 | 4.04 | 3.9 | 3.95 | -5.5% | 216,194 | 85,444,317 |
| 2024-09-04 | 4 | 4.26 | 3.81 | 4.18 | +2.96% | 269,269 | 105,698,337 |
| 2024-09-03 | 3.77 | 4.06 | 3.7 | 4.06 | +10.03% | 100,913 | 39,860,793 |
| 2024-09-02 | 3.67 | 3.77 | 3.66 | 3.69 | +0.54% | 75,614 | 28,102,702 |
| 2024-08-30 | 3.61 | 3.75 | 3.56 | 3.67 | +1.94% | 50,620 | 18,601,047 |
| 2024-08-29 | 3.52 | 3.6 | 3.49 | 3.6 | +2.56% | 37,881 | 13,469,280 |
| 2024-08-28 | 3.48 | 3.58 | 3.42 | 3.51 | +1.15% | 47,217 | 16,612,374 |
| 2024-08-27 | 3.57 | 3.6 | 3.46 | 3.47 | -3.07% | 54,600 | 19,217,814 |
| 2024-08-26 | 3.54 | 3.63 | 3.53 | 3.58 | +0.28% | 54,074 | 19,316,516 |
| 2024-08-23 | 3.58 | 3.64 | 3.54 | 3.57 | -0.28% | 58,878 | 21,109,688 |
| 2024-08-22 | 3.64 | 3.68 | 3.58 | 3.58 | -1.38% | 41,137 | 14,880,129 |
| 2024-08-21 | 3.62 | 3.65 | 3.59 | 3.63 | +0.28% | 40,101 | 14,531,817 |
| 2024-08-20 | 3.69 | 3.73 | 3.58 | 3.62 | -2.16% | 48,883 | 17,750,084 |
| 2024-08-19 | 3.74 | 3.76 | 3.69 | 3.7 | -0.54% | 29,379 | 10,911,751 |
| 2024-08-16 | 3.77 | 3.81 | 3.7 | 3.72 | -1.85% | 39,912 | 14,954,723 |
| 2024-08-15 | 3.78 | 3.82 | 3.71 | 3.79 | +0.53% | 43,137 | 16,307,339 |
| 2024-08-14 | 3.84 | 3.85 | 3.76 | 3.77 | -1.82% | 31,387 | 11,908,319 |
| 2024-08-13 | 3.85 | 3.88 | 3.78 | 3.84 | -1.03% | 32,909 | 12,582,170 |
| 2024-08-12 | 3.94 | 3.96 | 3.84 | 3.88 | -1.27% | 57,042 | 22,185,418 |
| 2024-08-09 | 4 | 4.01 | 3.93 | 3.93 | -1.5% | 37,363 | 14,792,354 |
| 2024-08-08 | 3.89 | 4 | 3.87 | 3.99 | +2.05% | 45,802 | 18,076,059 |
| 2024-08-07 | 3.98 | 3.99 | 3.86 | 3.91 | -1.26% | 49,444 | 19,320,710 |
| 2024-08-06 | 3.88 | 3.97 | 3.87 | 3.96 | +2.59% | 64,295 | 25,119,974 |
| 2024-08-05 | 3.95 | 4.07 | 3.84 | 3.86 | -2.77% | 75,064 | 29,622,900 |
| 2024-08-02 | 4 | 4.09 | 3.95 | 3.97 | -1.24% | 75,017 | 30,176,229 |
| 2024-08-01 | 3.95 | 4.13 | 3.95 | 4.02 | +1.01% | 105,351 | 42,581,007 |
| 2024-07-31 | 3.76 | 4.09 | 3.75 | 3.98 | +5.85% | 114,546 | 45,251,864 |
| 2024-07-30 | 3.66 | 3.79 | 3.63 | 3.76 | +2.73% | 43,649 | 16,294,580 |
| 2024-07-29 | 3.71 | 3.74 | 3.63 | 3.66 | -1.08% | 33,937 | 12,462,462 |
| 2024-07-26 | 3.66 | 3.75 | 3.66 | 3.7 | +0.82% | 27,639 | 10,232,276 |
| 2024-07-25 | 3.61 | 3.71 | 3.58 | 3.67 | +1.1% | 25,185 | 9,200,427 |
| 2024-07-24 | 3.72 | 3.72 | 3.62 | 3.63 | -2.68% | 31,755 | 11,620,840 |
| 2024-07-23 | 3.81 | 3.85 | 3.72 | 3.73 | -2.1% | 34,597 | 13,149,722 |
| 2024-07-22 | 3.84 | 3.87 | 3.73 | 3.81 | +1.6% | 50,372 | 19,217,950 |
| 2024-07-19 | 3.72 | 3.78 | 3.66 | 3.75 | +0.54% | 34,451 | 12,864,328 |
| 2024-07-18 | 3.75 | 3.75 | 3.66 | 3.73 | -0.8% | 44,312 | 16,409,104 |
| 2024-07-17 | 3.72 | 3.79 | 3.67 | 3.76 | +1.08% | 48,178 | 18,018,385 |
| 2024-07-16 | 3.74 | 3.79 | 3.7 | 3.72 | -0.8% | 34,865 | 13,004,062 |
| 2024-07-15 | 3.84 | 3.86 | 3.73 | 3.75 | -2.6% | 42,558 | 16,031,816 |
| 2024-07-12 | 3.85 | 3.93 | 3.82 | 3.85 | -3.51% | 47,738 | 18,477,974 |
| 2024-07-11 | 3.9 | 4.04 | 3.88 | 3.99 | +4.45% | 73,138 | 29,135,854 |
| 2024-07-10 | 3.86 | 3.9 | 3.81 | 3.82 | -2.3% | 57,845 | 22,344,089 |
| 2024-07-09 | 3.95 | 4.01 | 3.82 | 3.91 | -1.01% | 56,596 | 22,060,123 |
| 2024-07-08 | 4.14 | 4.14 | 3.93 | 3.95 | -4.13% | 44,612 | 17,810,121 |
| 2024-07-05 | 4.06 | 4.14 | 4.01 | 4.12 | +1.73% | 34,191 | 13,966,967 |
| 2024-07-04 | 4.23 | 4.23 | 4.04 | 4.05 | -3.8% | 60,181 | 24,653,536 |
| 2024-07-03 | 4.23 | 4.28 | 4.2 | 4.21 | -0.24% | 32,091 | 13,560,119 |
| 2024-07-02 | 4.2 | 4.28 | 4.15 | 4.22 | +0.96% | 40,879 | 17,328,332 |
| 2024-07-01 | 4.16 | 4.2 | 4.08 | 4.18 | +0.72% | 57,305 | 23,698,848 |
| 2024-06-28 | 4.17 | 4.26 | 4.14 | 4.15 | -0.95% | 43,607 | 18,329,240 |
| 2024-06-27 | 4.35 | 4.37 | 4.18 | 4.19 | -2.56% | 36,564 | 15,547,427 |
| 2024-06-26 | 4.08 | 4.31 | 4.07 | 4.3 | +5.13% | 59,110 | 24,760,581 |
| 2024-06-25 | 4.1 | 4.3 | 4.06 | 4.09 | -0.73% | 48,704 | 20,117,386 |
| 2024-06-24 | 4.38 | 4.38 | 4.1 | 4.12 | -5.94% | 79,016 | 32,973,118 |
| 2024-06-21 | 4.39 | 4.49 | 4.37 | 4.38 | -1.35% | 45,760 | 20,254,673 |
| 2024-06-20 | 4.52 | 4.58 | 4.41 | 4.44 | -1.77% | 45,880 | 20,487,684 |
| 2024-06-19 | 4.58 | 4.66 | 4.51 | 4.52 | -1.31% | 25,185 | 11,486,192 |
| 2024-06-18 | 4.47 | 4.6 | 4.47 | 4.58 | +1.55% | 50,238 | 22,862,656 |
| 2024-06-17 | 4.61 | 4.62 | 4.48 | 4.51 | -1.1% | 46,490 | 21,009,861 |
| 2024-06-14 | 4.58 | 4.62 | 4.5 | 4.56 | -1.08% | 31,228 | 14,212,123 |
| 2024-06-13 | 4.64 | 4.7 | 4.56 | 4.61 | 0% | 53,991 | 24,944,095 |
| 2024-06-12 | 4.57 | 4.65 | 4.55 | 4.61 | +0.44% | 48,393 | 22,293,584 |
| 2024-06-11 | 4.52 | 4.63 | 4.42 | 4.59 | -0.22% | 64,851 | 29,334,230 |
| 2024-06-07 | 4.6 | 4.7 | 4.47 | 4.6 | +5.75% | 82,609 | 37,722,772 |
| 2024-06-06 | 4.71 | 4.73 | 4.26 | 4.35 | -7.25% | 103,281 | 45,463,353 |
| 2024-06-05 | 4.83 | 4.84 | 4.66 | 4.69 | -2.9% | 41,221 | 19,452,937 |
| 2024-06-04 | 4.91 | 4.93 | 4.77 | 4.83 | -2.23% | 43,885 | 21,177,334 |
| 2024-06-03 | 5.03 | 5.14 | 4.9 | 4.94 | -1.4% | 64,675 | 32,287,553 |
| 2024-05-31 | 4.94 | 5.03 | 4.89 | 5.01 | +1.42% | 57,806 | 28,835,058 |
| 2024-05-30 | 4.85 | 5.03 | 4.83 | 4.94 | +1.02% | 69,871 | 34,442,087 |
| 2024-05-29 | 4.88 | 4.99 | 4.83 | 4.89 | +0.2% | 62,104 | 30,534,800 |
| 2024-05-28 | 4.86 | 5.07 | 4.82 | 4.88 | -0.2% | 119,070 | 58,917,455 |
| 2024-05-27 | 5.42 | 5.45 | 4.87 | 4.89 | -9.61% | 133,480 | 66,775,584 |
| 2024-05-24 | 5.45 | 5.51 | 5.39 | 5.41 | -0.73% | 22,967 | 12,483,270 |
| 2024-05-23 | 5.64 | 5.64 | 5.4 | 5.45 | -3.37% | 31,383 | 17,252,231 |
| 2024-05-22 | 5.64 | 5.72 | 5.61 | 5.64 | -0.18% | 17,644 | 9,974,425 |
| 2024-05-21 | 5.69 | 5.73 | 5.62 | 5.65 | -1.22% | 32,243 | 18,274,021 |
| 2024-05-20 | 5.79 | 5.88 | 5.7 | 5.72 | -0.69% | 32,041 | 18,535,486 |
| 2024-05-17 | 5.76 | 5.84 | 5.68 | 5.76 | -0.17% | 28,025 | 16,108,006 |
| 2024-05-16 | 5.68 | 5.83 | 5.64 | 5.77 | +1.94% | 28,698 | 16,575,215 |
| 2024-05-15 | 5.69 | 5.74 | 5.64 | 5.66 | -1.22% | 16,797 | 9,541,448 |
| 2024-05-14 | 5.61 | 5.76 | 5.55 | 5.73 | +2.87% | 32,722 | 18,627,495 |
| 2024-05-13 | 5.77 | 5.79 | 5.53 | 5.57 | -3.3% | 39,120 | 21,879,117 |
| 2024-05-10 | 5.93 | 5.96 | 5.74 | 5.76 | -2.37% | 27,800 | 16,148,542 |
| 2024-05-09 | 5.79 | 5.95 | 5.75 | 5.9 | +2.25% | 45,760 | 26,854,280 |
| 2024-05-08 | 5.89 | 5.9 | 5.75 | 5.77 | -1.87% | 27,329 | 15,889,545 |
| 2024-05-07 | 5.89 | 5.89 | 5.8 | 5.88 | +0.34% | 34,731 | 20,361,833 |
| 2024-05-06 | 5.89 | 5.91 | 5.83 | 5.86 | +0.34% | 38,293 | 22,459,570 |
| 2024-04-30 | 5.74 | 5.88 | 5.68 | 5.84 | +1.74% | 65,509 | 37,773,666 |
| 2024-04-29 | 5.65 | 5.76 | 5.59 | 5.74 | +1.41% | 70,158 | 39,813,453 |
| 2024-04-26 | 5.53 | 5.67 | 5.5 | 5.66 | +0.71% | 57,589 | 32,396,871 |
| 2024-04-25 | 5.46 | 5.63 | 5.41 | 5.62 | +2.74% | 50,661 | 28,189,908 |
| 2024-04-24 | 5.38 | 5.51 | 5.34 | 5.47 | +1.86% | 50,837 | 27,581,689 |
| 2024-04-23 | 5.37 | 5.45 | 5.32 | 5.37 | 0% | 50,966 | 27,399,695 |
| 2024-04-22 | 5.31 | 5.45 | 5.04 | 5.37 | -1.1% | 94,237 | 49,821,153 |
| 2024-04-19 | 5.5 | 5.56 | 5.39 | 5.43 | -1.99% | 50,165 | 27,299,479 |
| 2024-04-18 | 5.48 | 5.62 | 5.33 | 5.54 | -1.42% | 109,697 | 60,488,968 |
| 2024-04-17 | 5.51 | 5.95 | 5.5 | 5.62 | +3.88% | 157,241 | 90,624,993 |
| 2024-04-16 | 5.76 | 5.76 | 5.35 | 5.41 | -5.09% | 105,508 | 57,546,970 |
| 2024-04-15 | 6.04 | 6.08 | 5.6 | 5.7 | -4.84% | 83,455 | 47,744,311 |
| 2024-04-12 | 6.17 | 6.2 | 5.97 | 5.99 | -2.92% | 49,738 | 30,184,390 |
| 2024-04-11 | 6.15 | 6.3 | 6.09 | 6.17 | -0.32% | 41,134 | 25,505,403 |
| 2024-04-10 | 6.4 | 6.4 | 6.13 | 6.19 | -2.98% | 47,009 | 29,322,977 |
| 2024-04-09 | 6.21 | 6.39 | 6.2 | 6.38 | +2.57% | 48,552 | 30,797,617 |
| 2024-04-08 | 6.4 | 6.43 | 6.2 | 6.22 | -3.57% | 53,537 | 33,692,722 |
| 2024-04-03 | 6.32 | 6.45 | 6.3 | 6.45 | +0.94% | 53,211 | 33,949,538 |
| 2024-04-02 | 6.22 | 6.43 | 6.21 | 6.39 | +2.57% | 69,576 | 44,123,555 |
| 2024-04-01 | 6.12 | 6.24 | 6.1 | 6.23 | +2.13% | 61,261 | 37,845,267 |
| 2024-03-29 | 6.05 | 6.12 | 6.03 | 6.1 | +0.49% | 39,100 | 23,787,754 |
| 2024-03-28 | 5.96 | 6.15 | 5.95 | 6.07 | +2.36% | 38,066 | 23,086,484 |
| 2024-03-27 | 6.13 | 6.14 | 5.92 | 5.93 | -2.63% | 42,735 | 25,774,980 |
| 2024-03-26 | 6.06 | 6.16 | 5.98 | 6.09 | +0.83% | 37,124 | 22,522,633 |
| 2024-03-25 | 6.2 | 6.24 | 6.01 | 6.04 | -2.89% | 33,102 | 20,305,051 |
| 2024-03-22 | 6.35 | 6.39 | 6.16 | 6.22 | -2.05% | 36,658 | 22,859,355 |
| 2024-03-21 | 6.43 | 6.43 | 6.27 | 6.35 | -0.31% | 40,478 | 25,655,644 |
| 2024-03-20 | 6.3 | 6.43 | 6.26 | 6.37 | +1.11% | 51,050 | 32,473,602 |
| 2024-03-19 | 6.32 | 6.36 | 6.28 | 6.3 | -0.16% | 38,716 | 24,454,088 |
| 2024-03-18 | 6.24 | 6.31 | 6.19 | 6.31 | +1.61% | 41,917 | 26,198,652 |
| 2024-03-15 | 6.13 | 6.21 | 6.06 | 6.21 | +1.47% | 41,325 | 25,419,138 |
| 2024-03-14 | 6.16 | 6.19 | 6 | 6.12 | -0.16% | 49,068 | 30,046,603 |
| 2024-03-13 | 6.15 | 6.18 | 6.03 | 6.13 | -0.33% | 32,588 | 19,909,191 |
| 2024-03-12 | 6.03 | 6.16 | 5.99 | 6.15 | +2.67% | 44,647 | 27,143,801 |
| 2024-03-11 | 5.86 | 5.99 | 5.8 | 5.99 | +2.39% | 37,451 | 22,149,872 |
| 2024-03-08 | 5.86 | 5.92 | 5.69 | 5.85 | -0.17% | 53,210 | 30,818,207 |
| 2024-03-07 | 5.86 | 6.02 | 5.83 | 5.86 | +0.17% | 38,327 | 22,673,481 |
| 2024-03-06 | 5.84 | 5.93 | 5.75 | 5.85 | 0% | 33,496 | 19,568,272 |
| 2024-03-05 | 5.93 | 5.96 | 5.83 | 5.85 | -2.5% | 41,858 | 24,597,996 |
| 2024-03-04 | 6.09 | 6.14 | 5.88 | 6 | -1.48% | 49,921 | 29,879,207 |
| 2024-03-01 | 6.08 | 6.15 | 5.98 | 6.09 | +0.33% | 47,068 | 28,529,434 |
| 2024-02-29 | 5.8 | 6.07 | 5.78 | 6.07 | +3.06% | 66,941 | 39,913,432 |
| 2024-02-28 | 6.39 | 6.58 | 5.87 | 5.89 | -7.82% | 102,358 | 63,511,485 |
| 2024-02-27 | 6.16 | 6.4 | 6.06 | 6.39 | +3.4% | 48,576 | 30,521,401 |
| 2024-02-26 | 6.02 | 6.3 | 6.02 | 6.18 | +2.66% | 68,089 | 41,938,549 |
| 2024-02-23 | 5.82 | 6.04 | 5.81 | 6.02 | +3.44% | 65,199 | 38,562,122 |
| 2024-02-22 | 5.8 | 5.84 | 5.66 | 5.82 | +1.57% | 52,690 | 30,409,326 |
| 2024-02-21 | 5.56 | 5.92 | 5.47 | 5.73 | +2.5% | 78,661 | 45,220,672 |
| 2024-02-20 | 5.56 | 5.61 | 5.46 | 5.59 | -0.71% | 54,977 | 30,517,185 |
| 2024-02-19 | 5.4 | 5.69 | 5.36 | 5.63 | +2.74% | 124,398 | 69,071,854 |
| 2024-02-08 | 5.06 | 5.5 | 4.92 | 5.48 | +8.09% | 153,753 | 79,963,688 |
| 2024-02-07 | 5.39 | 5.39 | 4.95 | 5.07 | -5.23% | 190,906 | 97,026,667 |
| 2024-02-06 | 4.9 | 5.6 | 4.62 | 5.35 | +4.29% | 223,081 | 109,985,728 |
| 2024-02-05 | 5.67 | 5.7 | 5.13 | 5.13 | -10% | 81,518 | 42,591,502 |
| 2024-02-02 | 6.18 | 6.36 | 5.55 | 5.7 | -7.62% | 76,497 | 45,049,983 |
| 2024-02-01 | 6.24 | 6.33 | 6.04 | 6.17 | -2.06% | 64,153 | 39,769,115 |
| 2024-01-31 | 6.73 | 6.89 | 6.24 | 6.3 | -6.53% | 75,507 | 48,604,867 |
| 2024-01-30 | 7.03 | 7.03 | 6.73 | 6.74 | -3.99% | 35,363 | 24,323,335 |
| 2024-01-29 | 7.27 | 7.29 | 6.98 | 7.02 | -3.04% | 32,473 | 23,055,658 |
| 2024-01-26 | 7.17 | 7.38 | 7.13 | 7.24 | +1.12% | 42,940 | 31,151,015 |
| 2024-01-25 | 6.88 | 7.16 | 6.84 | 7.16 | +4.22% | 41,199 | 28,958,261 |
| 2024-01-24 | 6.92 | 7.03 | 6.62 | 6.87 | +0.59% | 44,941 | 30,685,415 |
| 2024-01-23 | 6.83 | 6.93 | 6.71 | 6.83 | 0% | 50,887 | 34,565,854 |
| 2024-01-22 | 7.28 | 7.36 | 6.78 | 6.83 | -6.57% | 51,475 | 36,340,875 |
| 2024-01-19 | 7.34 | 7.51 | 7.27 | 7.31 | +0.14% | 45,886 | 33,813,786 |
| 2024-01-18 | 7.56 | 7.56 | 7.13 | 7.3 | -3.18% | 49,184 | 35,866,027 |
| 2024-01-17 | 7.79 | 7.79 | 7.54 | 7.54 | -3.21% | 28,348 | 21,719,454 |
| 2024-01-16 | 7.91 | 7.91 | 7.67 | 7.79 | -1.39% | 32,510 | 25,241,262 |
| 2024-01-15 | 7.9 | 7.95 | 7.76 | 7.9 | -0.13% | 27,597 | 21,763,389 |
| 2024-01-12 | 7.99 | 8.07 | 7.9 | 7.91 | -1% | 23,058 | 18,389,111 |
| 2024-01-11 | 7.98 | 8.05 | 7.85 | 7.99 | +1.01% | 29,899 | 23,800,839 |
| 2024-01-10 | 7.99 | 7.99 | 7.75 | 7.91 | +0.13% | 28,592 | 22,586,279 |
| 2024-01-09 | 7.98 | 8.02 | 7.85 | 7.9 | 0% | 30,849 | 24,438,504 |
| 2024-01-08 | 8.14 | 8.16 | 7.88 | 7.9 | -3.19% | 27,523 | 21,999,287 |
| 2024-01-05 | 8.21 | 8.26 | 8.11 | 8.16 | -0.73% | 26,952 | 22,075,298 |
| 2024-01-04 | 8.28 | 8.29 | 8.18 | 8.22 | -0.6% | 22,584 | 18,577,872 |
| 2024-01-03 | 8.26 | 8.33 | 8.19 | 8.27 | -0.24% | 18,570 | 15,343,610 |
| 2024-01-02 | 8.33 | 8.38 | 8.24 | 8.29 | -0.36% | 33,163 | 27,604,110 |
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：