股票概览
8.39
-0.59%
-0.05
8.45
开盘价
8.46
最高价
8.26
最低价
149,221
成交量
数据更新至: 2025-03-25
技术指标
9.07
MA5 (5日均线)
9.51
MA10 (10日均线)
9.74
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 | 8.45 | 8.46 | 8.26 | 8.39 | -0.59% | 149,221 | 124,709,921 |
| 2025-03-24 | 8.8 | 8.88 | 8.27 | 8.44 | -4.42% | 383,047 | 326,284,835 |
| 2025-03-21 | 9.31 | 9.34 | 8.81 | 8.83 | -8.12% | 612,402 | 551,226,551 |
| 2025-03-20 | 9.9 | 9.98 | 9.57 | 9.61 | -4.57% | 470,587 | 460,086,165 |
| 2025-03-19 | 9.82 | 10.5 | 9.56 | 10.07 | +1.72% | 706,603 | 706,826,147 |
| 2025-03-18 | 10 | 10.21 | 9.81 | 9.9 | -1.88% | 484,514 | 480,966,014 |
| 2025-03-17 | 9.99 | 10.17 | 9.94 | 10.09 | +1.82% | 503,743 | 507,874,741 |
| 2025-03-14 | 9.77 | 10 | 9.53 | 9.91 | +0.51% | 446,367 | 435,541,464 |
| 2025-03-13 | 10.08 | 10.18 | 9.58 | 9.86 | -1.6% | 534,350 | 523,984,690 |
| 2025-03-12 | 9.76 | 10.27 | 9.73 | 10.02 | +3.94% | 716,322 | 716,938,556 |
| 2025-03-11 | 9.54 | 9.75 | 9.44 | 9.64 | -1.43% | 368,770 | 353,301,610 |
| 2025-03-10 | 9.65 | 9.9 | 9.63 | 9.78 | +1.56% | 382,593 | 373,228,678 |
| 2025-03-07 | 9.95 | 10.15 | 9.5 | 9.63 | -3.22% | 621,949 | 610,839,928 |
| 2025-03-06 | 9.66 | 10.14 | 9.66 | 9.95 | +3.22% | 804,666 | 800,743,836 |
| 2025-03-05 | 9.68 | 9.91 | 9.48 | 9.64 | -0.41% | 700,214 | 675,075,785 |
| 2025-03-04 | 9.44 | 9.9 | 9.44 | 9.68 | -2.71% | 834,313 | 804,553,691 |
| 2025-03-03 | 10.2 | 11.09 | 9.52 | 9.95 | -5.95% | 1,288,765 | 1,327,731,496 |
| 2025-02-28 | 10.43 | 11.28 | 10.16 | 10.58 | +3.12% | 1,566,438 | 1,680,762,280 |
| 2025-02-27 | 10.96 | 11.57 | 10.06 | 10.26 | -2.47% | 1,873,349 | 2,000,181,958 |
| 2025-02-26 | 10.08 | 10.52 | 10.03 | 10.52 | +10.04% | 433,981 | 449,320,077 |
| 2025-02-25 | 8.69 | 9.56 | 8.6 | 9.56 | +10.01% | 616,577 | 581,127,323 |
| 2025-02-24 | 8.63 | 8.8 | 8.53 | 8.69 | -1.7% | 287,995 | 248,849,595 |
| 2025-02-21 | 8.9 | 8.95 | 8.73 | 8.84 | -0.45% | 293,169 | 258,859,507 |
| 2025-02-20 | 8.75 | 9 | 8.72 | 8.88 | +2.66% | 366,451 | 324,800,585 |
| 2025-02-19 | 8.42 | 8.72 | 8.3 | 8.65 | +2.73% | 305,609 | 262,894,024 |
| 2025-02-18 | 8.61 | 8.98 | 8.4 | 8.42 | -2.09% | 463,921 | 404,034,770 |
| 2025-02-17 | 8.41 | 8.85 | 8.41 | 8.6 | +1.42% | 268,855 | 231,109,723 |
| 2025-02-14 | 8.44 | 8.65 | 8.31 | 8.48 | +0.36% | 242,416 | 205,269,830 |
| 2025-02-13 | 8.45 | 8.65 | 8.38 | 8.45 | -0.94% | 220,341 | 187,132,378 |
| 2025-02-12 | 8.31 | 8.62 | 8.27 | 8.53 | +2.52% | 195,450 | 165,228,579 |
| 2025-02-11 | 8.48 | 8.49 | 8.24 | 8.32 | -0.95% | 172,255 | 143,194,971 |
| 2025-02-10 | 8.24 | 8.41 | 8.2 | 8.4 | +1.94% | 201,207 | 167,385,527 |
| 2025-02-07 | 8.14 | 8.38 | 8.11 | 8.24 | +1.23% | 224,873 | 185,578,547 |
| 2025-02-06 | 7.98 | 8.15 | 7.73 | 8.14 | +3.69% | 236,307 | 189,565,795 |
| 2025-02-05 | 7.58 | 8.02 | 7.5 | 7.85 | +5.8% | 249,719 | 194,666,998 |
| 2025-01-27 | 7.69 | 7.73 | 7.42 | 7.42 | -2.37% | 108,838 | 82,389,834 |
| 2025-01-24 | 7.5 | 7.63 | 7.46 | 7.6 | +0.93% | 128,468 | 97,115,324 |
| 2025-01-23 | 7.69 | 7.85 | 7.52 | 7.53 | -1.05% | 163,857 | 126,196,636 |
| 2025-01-22 | 7.77 | 7.99 | 7.6 | 7.61 | -1.81% | 156,226 | 120,839,510 |
| 2025-01-21 | 7.79 | 7.9 | 7.68 | 7.75 | -0.51% | 101,442 | 78,668,639 |
| 2025-01-20 | 7.7 | 7.88 | 7.6 | 7.79 | +1.3% | 157,428 | 122,357,654 |
| 2025-01-17 | 7.65 | 7.73 | 7.58 | 7.69 | +0.13% | 124,060 | 95,058,179 |
| 2025-01-16 | 7.67 | 7.86 | 7.58 | 7.68 | +0.39% | 165,964 | 128,007,697 |
| 2025-01-15 | 7.75 | 7.77 | 7.61 | 7.65 | -0.91% | 148,839 | 114,484,975 |
| 2025-01-14 | 7.32 | 7.73 | 7.28 | 7.72 | +6.48% | 184,123 | 138,902,972 |
| 2025-01-13 | 7.11 | 7.29 | 6.91 | 7.25 | +0.55% | 124,785 | 89,067,625 |
| 2025-01-10 | 7.52 | 7.62 | 7.2 | 7.21 | -4.12% | 138,771 | 102,963,750 |
| 2025-01-09 | 7.36 | 7.64 | 7.33 | 7.52 | +2.04% | 184,932 | 139,332,549 |
| 2025-01-08 | 7.45 | 7.45 | 7.1 | 7.37 | -0.67% | 155,698 | 113,631,457 |
| 2025-01-07 | 7.14 | 7.42 | 7.1 | 7.42 | +4.51% | 210,547 | 153,220,862 |
| 2025-01-06 | 7.1 | 7.24 | 6.86 | 7.1 | -1.66% | 158,610 | 112,418,579 |
| 2025-01-03 | 7.65 | 7.78 | 7.19 | 7.22 | -5.5% | 206,180 | 152,623,528 |
| 2025-01-02 | 7.8 | 7.92 | 7.55 | 7.64 | -2.05% | 158,688 | 122,949,670 |
| 2024-12-31 | 8.02 | 8.1 | 7.8 | 7.8 | -3.47% | 166,739 | 131,617,722 |
| 2024-12-30 | 8.17 | 8.18 | 7.92 | 8.08 | -1.22% | 149,414 | 120,241,097 |
| 2024-12-27 | 8.2 | 8.3 | 8.08 | 8.18 | +0.49% | 161,720 | 132,952,556 |
| 2024-12-26 | 8.05 | 8.22 | 7.95 | 8.14 | +0.87% | 133,882 | 108,996,873 |
| 2024-12-25 | 8.27 | 8.29 | 7.9 | 8.07 | -2.89% | 196,784 | 158,619,440 |
| 2024-12-24 | 8.31 | 8.44 | 8.02 | 8.31 | +0.24% | 260,441 | 213,714,111 |
| 2024-12-23 | 9.01 | 9.03 | 8.24 | 8.29 | -7.79% | 364,397 | 311,890,621 |
| 2024-12-20 | 8.82 | 9.09 | 8.82 | 8.99 | +1.24% | 208,743 | 187,830,738 |
| 2024-12-19 | 8.81 | 9.02 | 8.75 | 8.88 | -1% | 187,233 | 166,190,357 |
| 2024-12-18 | 8.88 | 9.15 | 8.67 | 8.97 | +1.01% | 251,614 | 224,565,597 |
| 2024-12-17 | 9.25 | 9.31 | 8.84 | 8.88 | -4.93% | 379,246 | 342,309,151 |
| 2024-12-16 | 9.55 | 9.72 | 9.28 | 9.34 | -4.79% | 439,907 | 415,399,824 |
| 2024-12-13 | 10.26 | 10.27 | 9.8 | 9.81 | -5.13% | 741,104 | 740,233,369 |
| 2024-12-12 | 9.58 | 10.55 | 9.35 | 10.34 | +7.82% | 1,111,652 | 1,117,202,398 |
| 2024-12-11 | 9.5 | 9.64 | 9.31 | 9.59 | +0.84% | 487,106 | 463,037,028 |
| 2024-12-10 | 9.25 | 9.68 | 9.18 | 9.51 | +5.08% | 633,682 | 598,340,997 |
| 2024-12-09 | 9.18 | 9.23 | 8.98 | 9.05 | -1.2% | 248,870 | 226,110,357 |
| 2024-12-06 | 9.1 | 9.23 | 9.01 | 9.16 | +0.22% | 244,411 | 223,202,706 |
| 2024-12-05 | 9.06 | 9.16 | 8.95 | 9.14 | +0.77% | 215,062 | 196,015,295 |
| 2024-12-04 | 9.3 | 9.36 | 9.01 | 9.07 | -2.99% | 298,626 | 273,535,861 |
| 2024-12-03 | 9.5 | 9.51 | 9.2 | 9.35 | -1.27% | 335,805 | 313,096,332 |
| 2024-12-02 | 9.3 | 9.54 | 9.3 | 9.47 | +2.16% | 358,062 | 337,639,305 |
| 2024-11-29 | 9.18 | 9.37 | 8.96 | 9.27 | +0.32% | 446,228 | 409,511,549 |
| 2024-11-28 | 9.06 | 9.48 | 9.03 | 9.24 | +2.1% | 524,229 | 486,481,902 |
| 2024-11-27 | 9.04 | 9.12 | 8.6 | 9.05 | -0.77% | 444,788 | 393,563,066 |
| 2024-11-26 | 9.16 | 9.39 | 8.88 | 9.12 | -0.33% | 477,180 | 435,329,379 |
| 2024-11-25 | 9.18 | 9.24 | 8.8 | 9.15 | -1.08% | 452,140 | 405,657,388 |
| 2024-11-22 | 9.76 | 9.83 | 9.21 | 9.25 | -5.61% | 500,176 | 479,363,519 |
| 2024-11-21 | 9.99 | 10.08 | 9.7 | 9.8 | -3.07% | 588,296 | 577,087,607 |
| 2024-11-20 | 9.9 | 10.3 | 9.57 | 10.11 | +1.1% | 640,456 | 640,150,481 |
| 2024-11-19 | 9.32 | 10.12 | 9.32 | 10 | -3.47% | 847,418 | 822,949,736 |
| 2024-11-18 | 11.82 | 12.35 | 10.36 | 10.36 | -9.99% | 990,631 | 1,118,667,687 |
| 2024-11-15 | 11.13 | 11.99 | 11.11 | 11.51 | +1.5% | 904,362 | 1,046,349,953 |
| 2024-11-14 | 11.01 | 12.19 | 10.9 | 11.34 | +2.07% | 1,073,303 | 1,239,644,685 |
| 2024-11-13 | 10.88 | 11.19 | 10.48 | 11.11 | -0.98% | 841,034 | 913,711,096 |
| 2024-11-12 | 10.4 | 11.44 | 10.3 | 11.22 | +7.88% | 1,357,856 | 1,503,330,651 |
| 2024-11-11 | 10.22 | 10.5 | 10.15 | 10.4 | +1.66% | 565,742 | 584,899,823 |
| 2024-11-08 | 10.4 | 10.54 | 10.13 | 10.23 | -0.39% | 616,682 | 636,075,213 |
| 2024-11-07 | 10.01 | 10.3 | 9.71 | 10.27 | +2.6% | 694,135 | 700,483,244 |
| 2024-11-06 | 10.25 | 10.57 | 9.92 | 10.01 | -2.05% | 778,666 | 791,118,501 |
| 2024-11-05 | 9.81 | 10.32 | 9.78 | 10.22 | +4.18% | 817,444 | 823,090,450 |
| 2024-11-04 | 9.81 | 10.38 | 9.81 | 9.81 | -10% | 857,053 | 848,142,746 |
| 2024-11-01 | 11.48 | 11.48 | 10.9 | 10.9 | -9.99% | 523,808 | 578,593,126 |
| 2024-10-31 | 12.2 | 12.67 | 11.52 | 12.11 | +5.12% | 1,817,316 | 2,206,998,295 |
| 2024-10-30 | 10.63 | 11.52 | 10.51 | 11.52 | +10.03% | 1,608,088 | 1,782,668,538 |
| 2024-10-29 | 9.47 | 10.47 | 9.43 | 10.47 | +9.98% | 1,104,644 | 1,124,411,026 |
| 2024-10-28 | 9.31 | 9.54 | 9.1 | 9.52 | -0.21% | 880,141 | 818,520,255 |
| 2024-10-25 | 9.26 | 9.89 | 9.26 | 9.54 | +3.92% | 938,647 | 899,309,643 |
| 2024-10-24 | 9.2 | 9.36 | 9 | 9.18 | -1.92% | 496,823 | 454,515,942 |
| 2024-10-23 | 9.62 | 9.62 | 9.09 | 9.36 | -2.7% | 863,667 | 803,809,789 |
| 2024-10-22 | 9.32 | 9.74 | 9.03 | 9.62 | +3.66% | 1,104,245 | 1,046,779,857 |
| 2024-10-21 | 9.17 | 9.47 | 9.08 | 9.28 | +1.09% | 901,447 | 839,529,123 |
| 2024-10-18 | 8.88 | 9.44 | 8.88 | 9.18 | +2% | 1,006,121 | 923,918,863 |
| 2024-10-17 | 9.4 | 9.55 | 8.98 | 9 | -0.99% | 1,378,171 | 1,278,355,888 |
| 2024-10-16 | 8.08 | 9.09 | 8.01 | 9.09 | +10.05% | 1,088,456 | 936,922,833 |
| 2024-10-15 | 8.25 | 8.62 | 8.12 | 8.26 | +1.1% | 715,859 | 600,807,224 |
| 2024-10-14 | 7.7 | 8.23 | 7.59 | 8.17 | +7.93% | 603,270 | 476,004,331 |
| 2024-10-11 | 8.04 | 8.08 | 7.45 | 7.57 | -7.68% | 542,475 | 421,670,297 |
| 2024-10-10 | 8.74 | 8.91 | 8.11 | 8.2 | -8.89% | 797,086 | 669,215,519 |
| 2024-10-09 | 9.99 | 9.99 | 9 | 9 | -10% | 1,002,993 | 931,555,646 |
| 2024-10-08 | 9.96 | 10 | 9.06 | 10 | +10.01% | 1,570,608 | 1,508,171,544 |
| 2024-09-30 | 8.51 | 9.16 | 8.4 | 9.09 | +8.86% | 1,425,678 | 1,253,195,508 |
| 2024-09-27 | 8.19 | 8.49 | 8.08 | 8.35 | +2.83% | 748,248 | 623,009,411 |
| 2024-09-26 | 8.08 | 8.12 | 7.88 | 8.12 | +0.5% | 808,796 | 648,046,044 |
| 2024-09-25 | 7.98 | 8.26 | 7.93 | 8.08 | +0.75% | 987,412 | 801,034,804 |
| 2024-09-24 | 7.7 | 8.08 | 7.36 | 8.02 | -1.96% | 1,283,253 | 997,081,783 |
| 2024-09-23 | 8.38 | 8.56 | 8.13 | 8.18 | -1.45% | 1,117,883 | 930,376,247 |
| 2024-09-20 | 8.32 | 8.73 | 8.24 | 8.3 | -1.43% | 1,049,918 | 887,524,637 |
| 2024-09-19 | 7.96 | 8.54 | 7.91 | 8.42 | +2.93% | 1,089,906 | 899,961,494 |
| 2024-09-18 | 8.38 | 8.53 | 8.18 | 8.18 | -0.37% | 1,015,650 | 847,408,692 |
| 2024-09-13 | 8.6 | 8.74 | 8.21 | 8.21 | -9.98% | 1,417,813 | 1,193,209,342 |
| 2024-09-12 | 8.67 | 9.84 | 8.67 | 9.12 | -5.3% | 1,864,953 | 1,666,489,921 |
| 2024-09-11 | 9.63 | 9.63 | 9.63 | 9.63 | -10% | 140,910 | 135,696,330 |
| 2024-09-10 | 10.7 | 10.8 | 10.7 | 10.7 | -10.01% | 251,746 | 269,387,208 |
| 2024-09-09 | 14.53 | 14.53 | 11.89 | 11.89 | -9.99% | 2,184,611 | 2,764,882,046 |
| 2024-09-06 | 13 | 13.21 | 12.78 | 13.21 | +9.99% | 961,682 | 1,264,107,545 |
| 2024-09-05 | 11.99 | 12.01 | 11.6 | 12.01 | +9.98% | 858,942 | 1,027,623,488 |
| 2024-09-04 | 10.92 | 10.92 | 10.4 | 10.92 | +9.97% | 1,249,486 | 1,355,903,664 |
| 2024-09-03 | 9.93 | 9.93 | 9.6 | 9.93 | +9.97% | 859,406 | 850,870,998 |
| 2024-09-02 | 9.03 | 9.03 | 9.03 | 9.03 | +9.99% | 49,315 | 44,531,337 |
| 2024-08-30 | 8.21 | 8.21 | 8.21 | 8.21 | +10.05% | 59,542 | 48,883,818 |
| 2024-08-29 | 7.46 | 7.46 | 7.46 | 7.46 | +10.03% | 139,989 | 104,432,033 |
| 2024-08-28 | 6.27 | 6.78 | 6.27 | 6.78 | +10.06% | 823,696 | 550,530,030 |
| 2024-08-27 | 6.16 | 6.16 | 5.65 | 6.16 | +10% | 1,102,858 | 659,653,427 |
| 2024-08-26 | 5.16 | 5.6 | 5.16 | 5.6 | +10.02% | 217,839 | 119,579,760 |
| 2024-08-23 | 5.08 | 5.21 | 4.85 | 5.09 | +1.6% | 263,523 | 132,486,404 |
| 2024-08-22 | 5.2 | 5.29 | 5 | 5.01 | -2.34% | 246,115 | 126,342,835 |
| 2024-08-21 | 4.95 | 5.3 | 4.91 | 5.13 | +2.81% | 236,519 | 121,006,752 |
| 2024-08-20 | 5.05 | 5.21 | 4.98 | 4.99 | -1.38% | 168,108 | 85,345,638 |
| 2024-08-19 | 5.16 | 5.19 | 5.04 | 5.06 | -2.69% | 205,972 | 104,885,960 |
| 2024-08-16 | 5.23 | 5.39 | 5.17 | 5.2 | -1.14% | 350,445 | 184,872,827 |
| 2024-08-15 | 5.28 | 5.36 | 5.08 | 5.26 | +2.33% | 427,059 | 223,106,294 |
| 2024-08-14 | 5.05 | 5.23 | 4.98 | 5.14 | +2.39% | 264,772 | 135,194,982 |
| 2024-08-13 | 4.88 | 5.05 | 4.83 | 5.02 | +1.41% | 213,085 | 105,977,444 |
| 2024-08-12 | 4.9 | 5.15 | 4.84 | 4.95 | -1.2% | 289,450 | 144,204,942 |
| 2024-08-09 | 4.85 | 5.28 | 4.83 | 5.01 | +4.16% | 317,057 | 158,823,961 |
| 2024-08-08 | 4.8 | 4.85 | 4.68 | 4.81 | 0% | 99,025 | 47,220,280 |
| 2024-08-07 | 4.82 | 4.87 | 4.76 | 4.81 | -0.21% | 84,603 | 40,801,532 |
| 2024-08-06 | 4.82 | 4.89 | 4.77 | 4.82 | +1.47% | 105,085 | 50,611,716 |
| 2024-08-05 | 5 | 5.01 | 4.75 | 4.75 | -5.38% | 171,952 | 83,661,697 |
| 2024-08-02 | 5.05 | 5.18 | 5.01 | 5.02 | -1.18% | 159,380 | 81,028,943 |
| 2024-08-01 | 5.05 | 5.15 | 5.02 | 5.08 | +0.99% | 159,981 | 81,232,028 |
| 2024-07-31 | 4.92 | 5.05 | 4.86 | 5.03 | +2.65% | 155,207 | 77,478,829 |
| 2024-07-30 | 4.88 | 4.94 | 4.83 | 4.9 | -0.61% | 101,419 | 49,531,421 |
| 2024-07-29 | 4.86 | 5 | 4.75 | 4.93 | +2.28% | 139,911 | 68,653,427 |
| 2024-07-26 | 4.7 | 4.84 | 4.7 | 4.82 | +2.55% | 97,250 | 46,572,200 |
| 2024-07-25 | 4.68 | 4.77 | 4.6 | 4.7 | -0.63% | 110,219 | 51,531,778 |
| 2024-07-24 | 4.85 | 5.03 | 4.71 | 4.73 | -1.66% | 128,887 | 62,041,377 |
| 2024-07-23 | 5.01 | 5.02 | 4.81 | 4.81 | -3.41% | 100,928 | 49,573,841 |
| 2024-07-22 | 4.89 | 5.01 | 4.85 | 4.98 | +1.84% | 139,282 | 68,817,264 |
| 2024-07-19 | 4.84 | 4.96 | 4.79 | 4.89 | +0.41% | 146,446 | 71,402,080 |
| 2024-07-18 | 4.85 | 4.89 | 4.73 | 4.87 | -1.22% | 208,333 | 100,183,382 |
| 2024-07-17 | 5.23 | 5.26 | 4.93 | 4.93 | -5.74% | 376,244 | 188,595,131 |
| 2024-07-16 | 5.37 | 5.7 | 5.12 | 5.23 | +0.97% | 480,796 | 258,065,598 |
| 2024-07-15 | 5.34 | 5.43 | 5.14 | 5.18 | -2.81% | 133,014 | 69,343,544 |
| 2024-07-12 | 5.54 | 5.6 | 5.29 | 5.33 | -3.09% | 226,654 | 121,640,916 |
| 2024-07-11 | 5.1 | 5.5 | 5.09 | 5.5 | +10% | 221,969 | 117,682,218 |
| 2024-07-10 | 4.95 | 5.13 | 4.94 | 5 | -5.3% | 166,319 | 83,740,003 |
| 2024-07-09 | 5.09 | 5.29 | 4.98 | 5.28 | +5.39% | 119,269 | 61,440,861 |
| 2024-07-08 | 5.16 | 5.21 | 5 | 5.01 | -2.91% | 87,814 | 44,522,534 |
| 2024-07-05 | 5.19 | 5.2 | 5.04 | 5.16 | -0.39% | 90,712 | 46,362,519 |
| 2024-07-04 | 5.32 | 5.37 | 5.15 | 5.18 | -2.81% | 78,001 | 40,980,458 |
| 2024-07-03 | 5.41 | 5.49 | 5.32 | 5.33 | -3.27% | 96,066 | 51,631,182 |
| 2024-07-02 | 5.46 | 5.58 | 5.43 | 5.51 | +0.36% | 118,616 | 65,402,532 |
| 2024-07-01 | 5.58 | 5.65 | 5.34 | 5.49 | -1.26% | 126,533 | 68,779,025 |
| 2024-06-28 | 5.41 | 5.66 | 5.26 | 5.56 | +3.35% | 139,470 | 77,510,980 |
| 2024-06-27 | 5.44 | 5.63 | 5.36 | 5.38 | -1.28% | 125,143 | 68,880,925 |
| 2024-06-26 | 5.12 | 5.5 | 5.05 | 5.45 | +6.03% | 105,771 | 55,866,500 |
| 2024-06-25 | 5.21 | 5.3 | 5.08 | 5.14 | -1.34% | 98,732 | 51,073,847 |
| 2024-06-24 | 5.46 | 5.5 | 5.2 | 5.21 | -5.62% | 112,807 | 59,727,758 |
| 2024-06-21 | 5.53 | 5.57 | 5.37 | 5.52 | -0.18% | 82,155 | 45,084,652 |
| 2024-06-20 | 5.73 | 5.73 | 5.53 | 5.53 | -3.49% | 85,804 | 48,233,711 |
| 2024-06-19 | 5.75 | 5.82 | 5.7 | 5.73 | -0.52% | 82,003 | 47,136,385 |
| 2024-06-18 | 5.64 | 5.78 | 5.62 | 5.76 | +2.13% | 107,254 | 61,311,359 |
| 2024-06-17 | 5.51 | 5.73 | 5.49 | 5.64 | +1.62% | 106,504 | 59,933,622 |
| 2024-06-14 | 5.51 | 5.55 | 5.42 | 5.55 | -1.25% | 74,701 | 41,115,468 |
| 2024-06-13 | 5.66 | 5.73 | 5.6 | 5.62 | -0.88% | 88,932 | 50,393,564 |
| 2024-06-12 | 5.53 | 5.7 | 5.5 | 5.67 | +3.85% | 112,696 | 63,563,736 |
| 2024-06-11 | 5.52 | 5.52 | 5.32 | 5.46 | -0.91% | 112,929 | 61,073,330 |
| 2024-06-07 | 5.35 | 5.53 | 5.35 | 5.51 | +2.99% | 102,506 | 56,002,539 |
| 2024-06-06 | 5.68 | 5.75 | 5.29 | 5.35 | -4.29% | 146,822 | 79,967,949 |
| 2024-06-05 | 5.69 | 5.7 | 5.59 | 5.59 | -1.76% | 91,393 | 51,424,741 |
| 2024-06-04 | 5.84 | 5.86 | 5.58 | 5.69 | -2.74% | 139,566 | 79,253,230 |
| 2024-06-03 | 6.14 | 6.14 | 5.81 | 5.85 | -4.26% | 157,061 | 93,109,472 |
| 2024-05-31 | 6.01 | 6.14 | 5.96 | 6.11 | +2.52% | 117,094 | 71,391,072 |
| 2024-05-30 | 5.96 | 6.1 | 5.84 | 5.96 | -0.33% | 138,665 | 82,896,627 |
| 2024-05-29 | 5.89 | 6.07 | 5.86 | 5.98 | +1.7% | 134,378 | 80,271,400 |
| 2024-05-28 | 6.03 | 6.04 | 5.87 | 5.88 | -2.33% | 79,453 | 47,191,334 |
| 2024-05-27 | 5.97 | 6.03 | 5.84 | 6.02 | +1.18% | 103,666 | 61,577,711 |
| 2024-05-24 | 6.09 | 6.11 | 5.95 | 5.95 | -2.3% | 111,538 | 67,091,472 |
| 2024-05-23 | 6.26 | 6.26 | 6.08 | 6.09 | -2.72% | 95,151 | 58,428,519 |
| 2024-05-22 | 6.13 | 6.27 | 6.1 | 6.26 | +1.95% | 114,802 | 71,228,314 |
| 2024-05-21 | 6.15 | 6.23 | 6.08 | 6.14 | -0.32% | 90,989 | 56,000,608 |
| 2024-05-20 | 6.27 | 6.29 | 6.15 | 6.16 | -1.44% | 92,457 | 57,423,042 |
| 2024-05-17 | 6.14 | 6.25 | 6.05 | 6.25 | +1.96% | 108,981 | 67,210,737 |
| 2024-05-16 | 6.04 | 6.17 | 6.03 | 6.13 | +1.66% | 114,368 | 70,116,054 |
| 2024-05-15 | 6.06 | 6.11 | 5.96 | 6.03 | -0.17% | 83,917 | 50,816,965 |
| 2024-05-14 | 6.01 | 6.18 | 6 | 6.04 | +1% | 112,139 | 67,984,733 |
| 2024-05-13 | 6.1 | 6.12 | 5.87 | 5.98 | -2.29% | 181,488 | 109,000,963 |
| 2024-05-10 | 6.36 | 6.38 | 6.1 | 6.12 | -3.77% | 194,569 | 120,174,368 |
| 2024-05-09 | 6.3 | 6.44 | 6.3 | 6.36 | +1.6% | 166,449 | 106,376,434 |
| 2024-05-08 | 6.33 | 6.36 | 6.24 | 6.26 | -2.03% | 160,897 | 101,138,911 |
| 2024-05-07 | 6.42 | 6.47 | 6.29 | 6.39 | -0.31% | 160,704 | 102,303,677 |
| 2024-05-06 | 6.25 | 6.5 | 6.25 | 6.41 | +3.72% | 220,601 | 140,594,377 |
| 2024-04-30 | 6.28 | 6.36 | 6.09 | 6.18 | -1.59% | 222,177 | 137,404,476 |
| 2024-04-29 | 6.07 | 6.28 | 6.02 | 6.28 | +4.32% | 269,522 | 166,711,776 |
| 2024-04-26 | 5.83 | 6.11 | 5.81 | 6.02 | +2.56% | 314,328 | 187,859,750 |
| 2024-04-25 | 5.61 | 6 | 5.59 | 5.87 | +3.71% | 337,127 | 197,578,519 |
| 2024-04-24 | 5.63 | 5.68 | 5.49 | 5.66 | +1.07% | 207,393 | 116,538,388 |
| 2024-04-23 | 5.43 | 5.64 | 5.43 | 5.6 | +4.09% | 234,593 | 130,092,349 |
| 2024-04-22 | 5.58 | 5.59 | 5.34 | 5.38 | -4.78% | 234,825 | 127,221,290 |
| 2024-04-19 | 5.8 | 5.83 | 5.58 | 5.65 | -3.09% | 280,174 | 158,883,475 |
| 2024-04-18 | 5.88 | 6 | 5.61 | 5.83 | +0.17% | 361,555 | 211,186,898 |
| 2024-04-17 | 5.45 | 5.85 | 5.44 | 5.82 | +6.79% | 375,099 | 215,470,888 |
| 2024-04-16 | 6 | 6.16 | 5.45 | 5.45 | -10.07% | 403,657 | 226,338,016 |
| 2024-04-15 | 6.41 | 6.55 | 5.92 | 6.06 | -6.91% | 455,491 | 280,384,393 |
| 2024-04-12 | 6.92 | 6.92 | 6.47 | 6.51 | -4.55% | 456,154 | 302,901,509 |
| 2024-04-11 | 7.09 | 7.27 | 6.8 | 6.82 | -3.94% | 523,181 | 363,579,744 |
| 2024-04-10 | 7.7 | 7.73 | 7.04 | 7.1 | -9.21% | 703,324 | 510,036,221 |
| 2024-04-09 | 7.17 | 7.95 | 7.17 | 7.82 | +4.69% | 725,749 | 557,987,386 |
| 2024-04-08 | 7.85 | 8.24 | 7.47 | 7.47 | -10% | 771,153 | 599,434,869 |
| 2024-04-03 | 8.87 | 9.14 | 8.24 | 8.3 | -9.29% | 1,324,523 | 1,136,052,717 |
| 2024-04-02 | 8.27 | 9.15 | 7.91 | 9.15 | +9.98% | 1,586,588 | 1,374,883,863 |
| 2024-04-01 | 7.83 | 8.47 | 7.83 | 8.32 | +8.05% | 1,186,518 | 980,015,554 |
| 2024-03-29 | 7.66 | 8.33 | 7.66 | 7.7 | -9.52% | 1,226,727 | 960,772,451 |
| 2024-03-28 | 8.49 | 9.22 | 8.21 | 8.51 | +1.55% | 1,577,413 | 1,386,515,823 |
| 2024-03-27 | 8.38 | 8.38 | 8.38 | 8.38 | +9.97% | 94,942 | 79,561,212 |
| 2024-03-26 | 7.2 | 7.62 | 7.13 | 7.62 | +9.96% | 205,465 | 152,933,914 |
| 2024-03-25 | 6.28 | 6.93 | 6.16 | 6.93 | +10% | 367,537 | 246,295,322 |
| 2024-03-22 | 6.43 | 6.48 | 6.25 | 6.3 | -2.33% | 124,603 | 78,861,988 |
| 2024-03-21 | 6.5 | 6.57 | 6.35 | 6.45 | -0.92% | 131,379 | 84,767,711 |
| 2024-03-20 | 6.41 | 6.54 | 6.4 | 6.51 | +1.56% | 102,127 | 66,257,025 |
| 2024-03-19 | 6.35 | 6.48 | 6.35 | 6.41 | +0.47% | 97,027 | 62,278,986 |
| 2024-03-18 | 6.29 | 6.38 | 6.25 | 6.38 | +1.59% | 108,327 | 68,460,571 |
| 2024-03-15 | 6.22 | 6.28 | 6.14 | 6.28 | +0.8% | 75,916 | 47,183,449 |
| 2024-03-14 | 6.32 | 6.41 | 6.14 | 6.23 | -2.2% | 125,453 | 78,621,292 |
| 2024-03-13 | 6.26 | 6.55 | 6.23 | 6.37 | +1.76% | 152,563 | 97,157,855 |
| 2024-03-12 | 6.19 | 6.28 | 6.08 | 6.26 | +1.46% | 120,198 | 74,353,648 |
| 2024-03-11 | 6.01 | 6.2 | 5.96 | 6.17 | +2.15% | 123,852 | 75,853,489 |
| 2024-03-08 | 5.95 | 6.09 | 5.92 | 6.04 | +1% | 80,685 | 48,474,715 |
| 2024-03-07 | 6.08 | 6.16 | 5.97 | 5.98 | -1.81% | 122,182 | 74,032,224 |
| 2024-03-06 | 6.01 | 6.19 | 5.88 | 6.09 | +0.16% | 158,385 | 95,367,018 |
| 2024-03-05 | 6.05 | 6.25 | 5.95 | 6.08 | 0% | 154,973 | 94,394,403 |
| 2024-03-04 | 6.14 | 6.26 | 5.96 | 6.08 | -0.82% | 117,904 | 71,493,963 |
| 2024-03-01 | 5.92 | 6.29 | 5.92 | 6.13 | +4.07% | 166,082 | 100,968,785 |
| 2024-02-29 | 5.61 | 5.93 | 5.54 | 5.89 | +4.43% | 149,056 | 86,507,023 |
| 2024-02-28 | 6.18 | 6.34 | 5.62 | 5.64 | -8.59% | 245,531 | 147,350,784 |
| 2024-02-27 | 5.96 | 6.17 | 5.86 | 6.17 | +3.7% | 134,229 | 81,297,662 |
| 2024-02-26 | 5.77 | 6.08 | 5.75 | 5.95 | +3.12% | 167,855 | 99,112,120 |
| 2024-02-23 | 5.61 | 5.8 | 5.55 | 5.77 | +2.85% | 184,307 | 104,424,091 |
| 2024-02-22 | 5.41 | 5.63 | 5.41 | 5.61 | +2.56% | 127,887 | 70,722,891 |
| 2024-02-21 | 5.46 | 5.7 | 5.4 | 5.47 | +0.37% | 196,411 | 109,322,996 |
| 2024-02-20 | 5.15 | 5.55 | 5.01 | 5.45 | +6.45% | 200,334 | 106,087,023 |
| 2024-02-19 | 5.08 | 5.25 | 4.97 | 5.12 | +6.22% | 183,869 | 93,724,032 |
| 2024-02-08 | 4.38 | 4.82 | 4.33 | 4.82 | +10.05% | 186,383 | 86,104,569 |
| 2024-02-07 | 4.54 | 4.72 | 4.2 | 4.38 | -3.1% | 262,018 | 117,223,380 |
| 2024-02-06 | 4.49 | 4.82 | 4.28 | 4.52 | -4.84% | 261,271 | 115,590,315 |
| 2024-02-05 | 5.27 | 5.27 | 4.75 | 4.75 | -10.04% | 160,723 | 77,359,353 |
| 2024-02-02 | 5.6 | 5.78 | 5.03 | 5.28 | -5.38% | 188,885 | 101,224,643 |
| 2024-02-01 | 5.72 | 5.81 | 5.52 | 5.58 | -3.29% | 140,274 | 79,091,729 |
| 2024-01-31 | 6.08 | 6.23 | 5.72 | 5.77 | -6.63% | 173,030 | 102,784,907 |
| 2024-01-30 | 6.33 | 6.5 | 6.13 | 6.18 | -3.59% | 85,471 | 53,828,526 |
| 2024-01-29 | 6.78 | 6.85 | 6.4 | 6.41 | -4.33% | 88,673 | 58,115,699 |
| 2024-01-26 | 6.79 | 6.86 | 6.67 | 6.7 | -1.33% | 95,250 | 64,501,267 |
| 2024-01-25 | 6.46 | 6.82 | 6.39 | 6.79 | +5.11% | 175,765 | 116,944,008 |
| 2024-01-24 | 6.47 | 6.55 | 6.2 | 6.46 | +0.78% | 127,029 | 81,092,574 |
| 2024-01-23 | 6.45 | 6.56 | 6.29 | 6.41 | -1.69% | 168,268 | 107,532,993 |
| 2024-01-22 | 6.9 | 6.98 | 6.41 | 6.52 | -5.92% | 164,007 | 109,640,266 |
| 2024-01-19 | 7.16 | 7.16 | 6.9 | 6.93 | -3.48% | 116,621 | 81,773,579 |
| 2024-01-18 | 7.17 | 7.36 | 6.86 | 7.18 | -1.37% | 186,792 | 131,198,553 |
| 2024-01-17 | 7.44 | 7.54 | 7.18 | 7.28 | -2.8% | 94,521 | 70,071,380 |
| 2024-01-16 | 7.81 | 7.86 | 7.32 | 7.49 | -4.34% | 203,401 | 152,405,339 |
| 2024-01-15 | 7.74 | 7.99 | 7.61 | 7.83 | +1.03% | 119,960 | 93,887,859 |
| 2024-01-12 | 8.29 | 8.3 | 7.72 | 7.75 | -7.63% | 233,342 | 186,587,859 |
| 2024-01-11 | 8 | 8.44 | 7.8 | 8.39 | +3.71% | 199,539 | 162,759,424 |
| 2024-01-10 | 8.45 | 8.45 | 8.05 | 8.09 | -5.05% | 183,386 | 150,191,361 |
| 2024-01-09 | 8.44 | 8.79 | 8.32 | 8.52 | +1.19% | 162,573 | 138,896,238 |
| 2024-01-08 | 8.55 | 8.8 | 8.41 | 8.42 | -2.77% | 163,592 | 140,606,419 |
| 2024-01-05 | 9.23 | 9.36 | 8.6 | 8.66 | -5.66% | 238,173 | 211,725,804 |
| 2024-01-04 | 9.2 | 9.28 | 8.98 | 9.18 | -2.34% | 274,975 | 249,782,070 |
| 2024-01-03 | 8.87 | 9.4 | 8.69 | 9.4 | +5.38% | 462,173 | 423,447,117 |
| 2024-01-02 | 9.09 | 9.1 | 8.8 | 8.92 | -1.87% | 200,815 | 178,811,469 |
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：