股票概览
8.02
+0.63%
+0.05
7.93
开盘价
8.12
最高价
7.93
最低价
157,102
成交量
数据更新至: 2025-03-25
技术指标
7.93
MA5 (5日均线)
7.77
MA10 (10日均线)
7.50
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 | 7.93 | 8.12 | 7.93 | 8.02 | +0.63% | 157,102 | 126,131,127 |
| 2025-03-24 | 7.83 | 8.03 | 7.8 | 7.97 | +2.05% | 233,438 | 185,337,743 |
| 2025-03-21 | 7.87 | 7.95 | 7.79 | 7.81 | -1.14% | 193,850 | 152,443,991 |
| 2025-03-20 | 7.95 | 8.02 | 7.88 | 7.9 | -0.63% | 166,343 | 132,045,838 |
| 2025-03-19 | 7.94 | 8.04 | 7.9 | 7.95 | +0.13% | 215,351 | 171,465,034 |
| 2025-03-18 | 7.76 | 7.98 | 7.71 | 7.94 | +2.06% | 234,241 | 183,844,771 |
| 2025-03-17 | 7.63 | 7.86 | 7.62 | 7.78 | +3.18% | 301,660 | 234,012,359 |
| 2025-03-14 | 7.4 | 7.55 | 7.35 | 7.54 | +1.89% | 179,096 | 133,832,262 |
| 2025-03-13 | 7.36 | 7.45 | 7.27 | 7.4 | +0.54% | 124,356 | 91,459,677 |
| 2025-03-12 | 7.29 | 7.4 | 7.28 | 7.36 | +0.82% | 136,415 | 100,363,546 |
| 2025-03-11 | 7.28 | 7.3 | 7.16 | 7.3 | -0.41% | 130,318 | 94,037,601 |
| 2025-03-10 | 7.22 | 7.36 | 7.19 | 7.33 | +1.81% | 192,399 | 140,220,987 |
| 2025-03-07 | 7.17 | 7.26 | 7.15 | 7.2 | +0.42% | 132,149 | 95,240,129 |
| 2025-03-06 | 7.17 | 7.2 | 7.13 | 7.17 | 0% | 114,833 | 82,284,522 |
| 2025-03-05 | 7.23 | 7.24 | 7.1 | 7.17 | -0.28% | 81,589 | 58,293,735 |
| 2025-03-04 | 7.15 | 7.27 | 7.12 | 7.19 | +0.42% | 89,990 | 64,868,735 |
| 2025-03-03 | 7.2 | 7.3 | 7.14 | 7.16 | -0.14% | 143,365 | 103,565,534 |
| 2025-02-28 | 7.28 | 7.33 | 7.15 | 7.17 | -1.51% | 134,746 | 97,581,643 |
| 2025-02-27 | 7.34 | 7.35 | 7.18 | 7.28 | -0.68% | 112,761 | 81,839,753 |
| 2025-02-26 | 7.25 | 7.38 | 7.22 | 7.33 | +1.66% | 181,060 | 132,763,657 |
| 2025-02-25 | 7.2 | 7.34 | 7.16 | 7.21 | -0.55% | 139,376 | 101,099,082 |
| 2025-02-24 | 7.16 | 7.25 | 7.13 | 7.25 | +1.4% | 125,797 | 90,695,298 |
| 2025-02-21 | 7.16 | 7.2 | 7.1 | 7.15 | 0% | 97,887 | 69,959,950 |
| 2025-02-20 | 7 | 7.21 | 6.97 | 7.15 | +2.14% | 132,795 | 94,195,275 |
| 2025-02-19 | 6.95 | 7.02 | 6.9 | 7 | +0.29% | 130,680 | 91,129,772 |
| 2025-02-18 | 7.07 | 7.12 | 6.95 | 6.98 | -1.55% | 110,045 | 77,420,473 |
| 2025-02-17 | 7.17 | 7.19 | 7.05 | 7.09 | -1.12% | 135,986 | 96,371,351 |
| 2025-02-14 | 7.16 | 7.26 | 7.13 | 7.17 | -0.42% | 91,687 | 65,861,358 |
| 2025-02-13 | 7.28 | 7.29 | 7.13 | 7.2 | -1.1% | 115,508 | 83,109,034 |
| 2025-02-12 | 7.32 | 7.35 | 7.21 | 7.28 | -0.68% | 120,257 | 87,445,158 |
| 2025-02-11 | 7.34 | 7.4 | 7.3 | 7.33 | -0.14% | 102,765 | 75,434,288 |
| 2025-02-10 | 7.37 | 7.38 | 7.29 | 7.34 | +0.14% | 93,356 | 68,423,158 |
| 2025-02-07 | 7.31 | 7.42 | 7.22 | 7.33 | +0.14% | 128,074 | 93,977,559 |
| 2025-02-06 | 7.2 | 7.32 | 7.18 | 7.32 | +1.53% | 129,924 | 94,198,248 |
| 2025-02-05 | 7.36 | 7.37 | 7.18 | 7.21 | -1.64% | 131,802 | 95,077,057 |
| 2025-01-27 | 7.35 | 7.41 | 7.29 | 7.33 | +0.41% | 111,352 | 81,907,174 |
| 2025-01-24 | 7.25 | 7.31 | 7.23 | 7.3 | +0.41% | 86,936 | 63,205,133 |
| 2025-01-23 | 7.3 | 7.36 | 7.25 | 7.27 | +0.41% | 104,881 | 76,578,940 |
| 2025-01-22 | 7.29 | 7.33 | 7.21 | 7.24 | -1.23% | 64,951 | 47,084,232 |
| 2025-01-21 | 7.31 | 7.35 | 7.17 | 7.33 | +0.41% | 89,714 | 65,108,190 |
| 2025-01-20 | 7.21 | 7.36 | 7.19 | 7.3 | +1.81% | 103,757 | 75,761,806 |
| 2025-01-17 | 7.16 | 7.23 | 7.12 | 7.17 | -0.55% | 68,232 | 48,972,806 |
| 2025-01-16 | 7.11 | 7.31 | 7.1 | 7.21 | +2.12% | 124,937 | 90,105,412 |
| 2025-01-15 | 7.03 | 7.14 | 7.01 | 7.06 | +0.28% | 97,813 | 69,215,978 |
| 2025-01-14 | 6.82 | 7.05 | 6.81 | 7.04 | +3.53% | 118,554 | 82,328,656 |
| 2025-01-13 | 6.87 | 6.92 | 6.71 | 6.8 | -1.59% | 123,307 | 83,873,513 |
| 2025-01-10 | 7.24 | 7.29 | 6.91 | 6.91 | -4.82% | 165,048 | 116,481,299 |
| 2025-01-09 | 7.4 | 7.47 | 7.25 | 7.26 | -2.42% | 127,546 | 93,570,383 |
| 2025-01-08 | 7.15 | 7.53 | 7.06 | 7.44 | +3.48% | 201,194 | 146,360,021 |
| 2025-01-07 | 7.1 | 7.22 | 7.05 | 7.19 | +1.55% | 91,345 | 65,252,038 |
| 2025-01-06 | 7.06 | 7.2 | 6.89 | 7.08 | 0% | 123,447 | 87,177,697 |
| 2025-01-03 | 7.29 | 7.43 | 7.06 | 7.08 | -2.88% | 165,452 | 119,904,632 |
| 2025-01-02 | 7.4 | 7.55 | 7.2 | 7.29 | -1.49% | 165,861 | 122,883,543 |
| 2024-12-31 | 7.56 | 7.61 | 7.38 | 7.4 | -2.25% | 157,802 | 118,414,001 |
| 2024-12-30 | 7.77 | 7.81 | 7.43 | 7.57 | -2.7% | 197,541 | 151,533,187 |
| 2024-12-27 | 7.7 | 7.79 | 7.64 | 7.78 | +1.57% | 148,188 | 114,589,186 |
| 2024-12-26 | 7.56 | 7.68 | 7.51 | 7.66 | +1.19% | 112,147 | 85,555,387 |
| 2024-12-25 | 7.62 | 7.63 | 7.44 | 7.57 | -0.66% | 128,874 | 97,243,457 |
| 2024-12-24 | 7.35 | 7.63 | 7.35 | 7.62 | +3.53% | 153,972 | 116,108,172 |
| 2024-12-23 | 7.53 | 7.59 | 7.32 | 7.36 | -1.6% | 146,370 | 109,365,662 |
| 2024-12-20 | 7.45 | 7.51 | 7.41 | 7.48 | +0.4% | 86,751 | 64,727,002 |
| 2024-12-19 | 7.35 | 7.48 | 7.3 | 7.45 | +0.4% | 94,218 | 69,649,263 |
| 2024-12-18 | 7.45 | 7.53 | 7.35 | 7.42 | 0% | 104,545 | 77,811,018 |
| 2024-12-17 | 7.67 | 7.7 | 7.37 | 7.42 | -3.64% | 146,060 | 109,638,398 |
| 2024-12-16 | 7.7 | 8 | 7.66 | 7.7 | +0.52% | 201,427 | 157,062,629 |
| 2024-12-13 | 7.73 | 7.8 | 7.6 | 7.66 | -1.03% | 165,312 | 127,320,839 |
| 2024-12-12 | 7.65 | 7.76 | 7.6 | 7.74 | +1.31% | 122,053 | 93,861,825 |
| 2024-12-11 | 7.42 | 7.65 | 7.42 | 7.64 | +2.28% | 138,976 | 105,500,075 |
| 2024-12-10 | 7.67 | 7.72 | 7.45 | 7.47 | -0.53% | 124,070 | 93,850,820 |
| 2024-12-09 | 7.57 | 7.61 | 7.46 | 7.51 | -0.53% | 98,996 | 74,542,453 |
| 2024-12-06 | 7.45 | 7.57 | 7.39 | 7.55 | +1.34% | 118,610 | 89,078,582 |
| 2024-12-05 | 7.42 | 7.47 | 7.34 | 7.45 | +0.13% | 92,553 | 68,609,587 |
| 2024-12-04 | 7.4 | 7.57 | 7.36 | 7.44 | +0.54% | 153,935 | 115,029,355 |
| 2024-12-03 | 7.3 | 7.43 | 7.28 | 7.4 | +0.82% | 114,458 | 84,165,462 |
| 2024-12-02 | 7.16 | 7.43 | 7.16 | 7.34 | +2.66% | 164,099 | 119,854,767 |
| 2024-11-29 | 6.97 | 7.15 | 6.94 | 7.15 | +2.44% | 153,959 | 108,584,571 |
| 2024-11-28 | 7 | 7.05 | 6.88 | 6.98 | -0.29% | 141,072 | 98,506,299 |
| 2024-11-27 | 7.08 | 7.09 | 6.83 | 7 | -0.99% | 238,201 | 164,809,580 |
| 2024-11-26 | 7.18 | 7.24 | 7.03 | 7.07 | -2.08% | 82,765 | 59,032,729 |
| 2024-11-25 | 7.15 | 7.24 | 7.09 | 7.22 | +1.4% | 116,031 | 83,067,346 |
| 2024-11-22 | 7.39 | 7.49 | 7.09 | 7.12 | -3.39% | 144,626 | 105,626,908 |
| 2024-11-21 | 7.46 | 7.48 | 7.31 | 7.37 | -1.6% | 102,719 | 76,012,590 |
| 2024-11-20 | 7.42 | 7.49 | 7.36 | 7.49 | +0.81% | 119,803 | 89,002,550 |
| 2024-11-19 | 7.29 | 7.43 | 7.28 | 7.43 | +2.34% | 128,593 | 94,604,726 |
| 2024-11-18 | 7.39 | 7.52 | 7.2 | 7.26 | -1.89% | 193,870 | 142,774,848 |
| 2024-11-15 | 7.48 | 7.64 | 7.35 | 7.4 | -1.2% | 127,687 | 96,016,234 |
| 2024-11-14 | 7.7 | 7.76 | 7.47 | 7.49 | -3.1% | 134,709 | 102,393,689 |
| 2024-11-13 | 7.65 | 7.74 | 7.51 | 7.73 | +0.65% | 187,154 | 142,731,832 |
| 2024-11-12 | 7.79 | 8 | 7.61 | 7.68 | -1.16% | 270,067 | 211,956,857 |
| 2024-11-11 | 7.68 | 7.78 | 7.57 | 7.77 | +1.57% | 210,199 | 161,407,465 |
| 2024-11-08 | 7.65 | 7.73 | 7.48 | 7.65 | +0.53% | 259,594 | 197,439,440 |
| 2024-11-07 | 7.42 | 7.66 | 7.4 | 7.61 | +1.47% | 193,825 | 146,493,132 |
| 2024-11-06 | 7.52 | 7.74 | 7.45 | 7.5 | +0.27% | 225,478 | 171,284,271 |
| 2024-11-05 | 7.44 | 7.51 | 7.29 | 7.48 | +0.94% | 219,596 | 162,731,515 |
| 2024-11-04 | 7.38 | 7.45 | 7.28 | 7.41 | +0.41% | 191,579 | 141,382,932 |
| 2024-11-01 | 7.68 | 7.68 | 7.31 | 7.38 | -4.16% | 331,773 | 247,836,427 |
| 2024-10-31 | 7.76 | 7.83 | 7.62 | 7.7 | -1.66% | 301,036 | 231,381,167 |
| 2024-10-30 | 7.7 | 8.08 | 7.66 | 7.83 | +1.16% | 323,788 | 255,309,281 |
| 2024-10-29 | 7.71 | 7.95 | 7.59 | 7.74 | +0.52% | 270,438 | 209,493,355 |
| 2024-10-28 | 7.45 | 7.72 | 7.45 | 7.7 | +3.22% | 260,311 | 198,791,414 |
| 2024-10-25 | 7.32 | 7.59 | 7.32 | 7.46 | +1.22% | 258,825 | 193,475,451 |
| 2024-10-24 | 7.31 | 7.44 | 7.26 | 7.37 | +1.38% | 227,850 | 167,528,760 |
| 2024-10-23 | 7.51 | 7.51 | 7.24 | 7.27 | -2.81% | 340,738 | 250,019,021 |
| 2024-10-22 | 7.04 | 7.49 | 7.01 | 7.48 | +6.1% | 365,261 | 267,222,696 |
| 2024-10-21 | 7.15 | 7.2 | 6.97 | 7.05 | 0% | 250,904 | 177,490,926 |
| 2024-10-18 | 6.89 | 7.18 | 6.84 | 7.05 | +2.17% | 304,696 | 215,450,201 |
| 2024-10-17 | 6.86 | 7 | 6.83 | 6.9 | +1.62% | 205,980 | 142,511,632 |
| 2024-10-16 | 6.77 | 6.9 | 6.66 | 6.79 | -0.29% | 141,706 | 96,403,964 |
| 2024-10-15 | 6.81 | 7.06 | 6.79 | 6.81 | -1.3% | 235,568 | 163,381,768 |
| 2024-10-14 | 6.83 | 6.9 | 6.63 | 6.9 | +1.17% | 266,455 | 180,892,582 |
| 2024-10-11 | 6.88 | 7.11 | 6.74 | 6.82 | +1.34% | 369,955 | 256,051,756 |
| 2024-10-10 | 6.61 | 6.95 | 6.6 | 6.73 | +2.28% | 277,717 | 188,271,941 |
| 2024-10-09 | 7.1 | 7.1 | 6.56 | 6.58 | -9.12% | 375,550 | 254,563,044 |
| 2024-10-08 | 7.81 | 7.81 | 6.91 | 7.24 | +1.97% | 488,459 | 357,430,910 |
| 2024-09-30 | 6.79 | 7.15 | 6.64 | 7.1 | +7.41% | 393,305 | 272,601,673 |
| 2024-09-27 | 6.65 | 6.78 | 6.54 | 6.61 | +1.07% | 278,909 | 184,596,470 |
| 2024-09-26 | 6.33 | 6.54 | 6.3 | 6.54 | +3.15% | 132,528 | 85,154,404 |
| 2024-09-25 | 6.36 | 6.5 | 6.33 | 6.34 | 0% | 156,518 | 100,362,105 |
| 2024-09-24 | 6.16 | 6.34 | 6.15 | 6.34 | +2.92% | 131,753 | 82,430,788 |
| 2024-09-23 | 6.19 | 6.23 | 6.11 | 6.16 | -0.65% | 73,709 | 45,471,166 |
| 2024-09-20 | 6.21 | 6.21 | 6.13 | 6.2 | 0% | 92,813 | 57,267,265 |
| 2024-09-19 | 6.12 | 6.25 | 6.06 | 6.2 | +1.47% | 139,034 | 85,718,521 |
| 2024-09-18 | 5.83 | 6.13 | 5.83 | 6.11 | +4.8% | 179,707 | 108,127,747 |
| 2024-09-13 | 5.93 | 5.99 | 5.82 | 5.83 | -1.69% | 90,937 | 53,575,923 |
| 2024-09-12 | 6.02 | 6.09 | 5.92 | 5.93 | -1% | 77,916 | 46,772,487 |
| 2024-09-11 | 5.97 | 6.07 | 5.9 | 5.99 | +0.67% | 122,880 | 73,446,811 |
| 2024-09-10 | 5.96 | 5.98 | 5.88 | 5.95 | -0.34% | 94,721 | 56,162,700 |
| 2024-09-09 | 6.02 | 6.07 | 5.88 | 5.97 | -1.16% | 109,468 | 65,126,671 |
| 2024-09-06 | 6.16 | 6.22 | 6.02 | 6.04 | -2.27% | 101,278 | 61,833,417 |
| 2024-09-05 | 6.19 | 6.24 | 6.15 | 6.18 | -0.32% | 86,159 | 53,245,527 |
| 2024-09-04 | 6.25 | 6.33 | 6.18 | 6.2 | -1.27% | 152,975 | 95,659,977 |
| 2024-09-03 | 6.1 | 6.36 | 6.1 | 6.28 | +1.95% | 177,408 | 111,332,927 |
| 2024-09-02 | 6.07 | 6.26 | 6.04 | 6.16 | +1.32% | 221,253 | 136,736,597 |
| 2024-08-30 | 5.95 | 6.19 | 5.9 | 6.08 | +1.84% | 195,665 | 118,801,957 |
| 2024-08-29 | 5.82 | 5.99 | 5.82 | 5.97 | +1.88% | 110,459 | 65,560,570 |
| 2024-08-28 | 5.84 | 5.95 | 5.82 | 5.86 | -0.17% | 90,115 | 53,046,613 |
| 2024-08-27 | 5.95 | 6 | 5.85 | 5.87 | -2.17% | 121,650 | 71,927,919 |
| 2024-08-26 | 5.86 | 6.03 | 5.74 | 6 | +2.21% | 187,489 | 110,622,717 |
| 2024-08-23 | 5.75 | 5.93 | 5.73 | 5.87 | +2.44% | 172,845 | 100,999,885 |
| 2024-08-22 | 5.8 | 5.84 | 5.72 | 5.73 | -1.21% | 83,233 | 48,022,106 |
| 2024-08-21 | 5.85 | 5.9 | 5.78 | 5.8 | -0.85% | 88,726 | 51,723,076 |
| 2024-08-20 | 5.96 | 5.97 | 5.81 | 5.85 | -1.85% | 100,933 | 59,338,341 |
| 2024-08-19 | 5.92 | 6.01 | 5.89 | 5.96 | 0% | 131,283 | 78,069,650 |
| 2024-08-16 | 6.03 | 6.05 | 5.95 | 5.96 | -1.32% | 124,856 | 74,924,200 |
| 2024-08-15 | 6.05 | 6.14 | 5.96 | 6.04 | -0.17% | 144,635 | 87,492,011 |
| 2024-08-14 | 6.03 | 6.1 | 6.01 | 6.05 | 0% | 118,158 | 71,592,749 |
| 2024-08-13 | 6.1 | 6.15 | 5.97 | 6.05 | -0.82% | 146,671 | 88,382,677 |
| 2024-08-12 | 6.04 | 6.15 | 6.01 | 6.1 | +1.5% | 199,643 | 121,832,388 |
| 2024-08-09 | 5.96 | 6.16 | 5.96 | 6.01 | +1.35% | 295,234 | 178,516,283 |
| 2024-08-08 | 6.05 | 6.19 | 5.88 | 5.93 | +5.33% | 496,617 | 298,237,393 |
| 2024-08-07 | 5.7 | 5.72 | 5.59 | 5.63 | -1.92% | 133,843 | 75,441,189 |
| 2024-08-06 | 5.64 | 5.75 | 5.6 | 5.74 | +2.68% | 135,897 | 77,009,396 |
| 2024-08-05 | 5.65 | 5.74 | 5.58 | 5.59 | -0.89% | 163,359 | 92,477,194 |
| 2024-08-02 | 5.75 | 5.81 | 5.64 | 5.64 | -2.76% | 147,281 | 84,305,745 |
| 2024-08-01 | 5.71 | 5.88 | 5.67 | 5.8 | 0% | 221,777 | 128,353,167 |
| 2024-07-31 | 5.36 | 5.82 | 5.36 | 5.8 | +7.61% | 297,430 | 168,173,313 |
| 2024-07-30 | 5.52 | 5.55 | 5.33 | 5.39 | -2% | 177,332 | 95,691,275 |
| 2024-07-29 | 5.68 | 5.7 | 5.47 | 5.5 | -2.65% | 292,910 | 162,564,427 |
| 2024-07-26 | 5.47 | 5.82 | 5.43 | 5.65 | +6.81% | 404,624 | 230,054,225 |
| 2024-07-25 | 5.14 | 5.31 | 5.12 | 5.29 | +2.52% | 80,545 | 41,996,864 |
| 2024-07-24 | 5.26 | 5.3 | 5.16 | 5.16 | -2.09% | 76,581 | 39,961,219 |
| 2024-07-23 | 5.4 | 5.43 | 5.26 | 5.27 | -2.41% | 81,589 | 43,605,813 |
| 2024-07-22 | 5.35 | 5.43 | 5.28 | 5.4 | +1.5% | 108,631 | 58,436,752 |
| 2024-07-19 | 5.32 | 5.41 | 5.3 | 5.32 | -0.56% | 95,174 | 50,871,550 |
| 2024-07-18 | 5.24 | 5.36 | 5.2 | 5.35 | +1.71% | 105,339 | 55,812,317 |
| 2024-07-17 | 5.34 | 5.35 | 5.2 | 5.26 | -1.31% | 110,058 | 57,824,708 |
| 2024-07-16 | 5.32 | 5.37 | 5.27 | 5.33 | +0.19% | 73,296 | 38,958,711 |
| 2024-07-15 | 5.47 | 5.51 | 5.29 | 5.32 | -3.27% | 107,863 | 57,778,162 |
| 2024-07-12 | 5.62 | 5.63 | 5.45 | 5.5 | -1.96% | 129,022 | 71,170,356 |
| 2024-07-11 | 5.35 | 5.63 | 5.32 | 5.61 | +6.65% | 179,539 | 98,925,040 |
| 2024-07-10 | 5.28 | 5.38 | 5.24 | 5.26 | -0.57% | 85,952 | 45,668,144 |
| 2024-07-09 | 5.17 | 5.32 | 5.11 | 5.29 | +2.52% | 120,521 | 62,897,555 |
| 2024-07-08 | 5.32 | 5.32 | 5.15 | 5.16 | -3.55% | 101,450 | 52,821,979 |
| 2024-07-05 | 5.35 | 5.39 | 5.27 | 5.35 | -0.19% | 90,348 | 48,036,194 |
| 2024-07-04 | 5.48 | 5.55 | 5.35 | 5.36 | -2.01% | 107,996 | 58,848,377 |
| 2024-07-03 | 5.48 | 5.52 | 5.45 | 5.47 | 0% | 81,386 | 44,677,241 |
| 2024-07-02 | 5.5 | 5.55 | 5.44 | 5.47 | -0.55% | 92,909 | 50,981,128 |
| 2024-07-01 | 5.34 | 5.52 | 5.33 | 5.5 | +3.19% | 134,861 | 73,311,713 |
| 2024-06-28 | 5.26 | 5.43 | 5.21 | 5.33 | +1.14% | 158,158 | 84,515,680 |
| 2024-06-27 | 5.41 | 5.44 | 5.26 | 5.27 | -3.13% | 118,991 | 63,548,422 |
| 2024-06-26 | 5.36 | 5.47 | 5.31 | 5.44 | -3.03% | 154,645 | 83,293,779 |
| 2024-06-25 | 5.53 | 5.75 | 5.51 | 5.61 | +1.08% | 150,273 | 84,817,323 |
| 2024-06-24 | 5.65 | 5.68 | 5.46 | 5.55 | -2.63% | 105,047 | 58,329,426 |
| 2024-06-21 | 5.67 | 5.74 | 5.63 | 5.7 | +0.35% | 49,624 | 28,294,080 |
| 2024-06-20 | 5.82 | 5.85 | 5.64 | 5.68 | -2.41% | 85,566 | 49,012,970 |
| 2024-06-19 | 5.9 | 5.94 | 5.82 | 5.82 | -1.36% | 74,498 | 43,662,336 |
| 2024-06-18 | 5.8 | 5.91 | 5.78 | 5.9 | +2.08% | 89,684 | 52,503,404 |
| 2024-06-17 | 5.84 | 5.89 | 5.75 | 5.78 | -1.37% | 85,209 | 49,505,619 |
| 2024-06-14 | 5.91 | 5.92 | 5.77 | 5.86 | -0.51% | 100,581 | 58,870,285 |
| 2024-06-13 | 5.95 | 5.98 | 5.84 | 5.89 | -1.01% | 96,634 | 57,060,300 |
| 2024-06-12 | 5.92 | 6 | 5.88 | 5.95 | +0.34% | 106,256 | 63,190,229 |
| 2024-06-11 | 6.07 | 6.08 | 5.87 | 5.93 | -2.15% | 85,851 | 50,975,064 |
| 2024-06-07 | 5.95 | 6.08 | 5.93 | 6.06 | +3.06% | 119,843 | 72,058,407 |
| 2024-06-06 | 6.06 | 6.09 | 5.84 | 5.88 | -2% | 155,892 | 92,386,986 |
| 2024-06-05 | 6.27 | 6.27 | 6 | 6 | -4.31% | 176,571 | 108,195,439 |
| 2024-06-04 | 6.26 | 6.3 | 6.18 | 6.27 | -0.63% | 103,022 | 64,306,377 |
| 2024-06-03 | 6.46 | 6.47 | 6.25 | 6.31 | -2.47% | 110,009 | 69,826,456 |
| 2024-05-31 | 6.44 | 6.55 | 6.44 | 6.47 | +0.47% | 85,431 | 55,481,138 |
| 2024-05-30 | 6.49 | 6.52 | 6.42 | 6.44 | -0.77% | 92,514 | 59,807,875 |
| 2024-05-29 | 6.5 | 6.57 | 6.45 | 6.49 | -0.76% | 76,028 | 49,540,057 |
| 2024-05-28 | 6.7 | 6.72 | 6.53 | 6.54 | -2.82% | 116,640 | 76,817,789 |
| 2024-05-27 | 6.63 | 6.75 | 6.62 | 6.73 | +1.97% | 117,485 | 78,520,845 |
| 2024-05-24 | 6.58 | 6.71 | 6.54 | 6.6 | 0% | 98,754 | 65,665,375 |
| 2024-05-23 | 6.66 | 6.72 | 6.54 | 6.6 | -1.35% | 115,158 | 76,314,651 |
| 2024-05-22 | 6.78 | 6.85 | 6.68 | 6.69 | -1.91% | 139,822 | 94,348,195 |
| 2024-05-21 | 6.93 | 6.93 | 6.8 | 6.82 | -1.3% | 121,655 | 83,236,932 |
| 2024-05-20 | 6.91 | 6.97 | 6.85 | 6.91 | +0.14% | 136,790 | 94,460,780 |
| 2024-05-17 | 7.01 | 7.1 | 6.82 | 6.9 | -2.27% | 240,465 | 166,156,590 |
| 2024-05-16 | 7.12 | 7.18 | 7.03 | 7.06 | -1.12% | 192,657 | 136,603,019 |
| 2024-05-15 | 7.25 | 7.33 | 7.12 | 7.14 | -1.52% | 197,938 | 142,735,221 |
| 2024-05-14 | 7.19 | 7.28 | 7.14 | 7.25 | -0.55% | 204,166 | 147,110,387 |
| 2024-05-13 | 7.13 | 7.45 | 6.99 | 7.29 | +1.11% | 389,304 | 281,968,247 |
| 2024-05-10 | 7.02 | 7.31 | 6.99 | 7.21 | +2.56% | 286,990 | 205,130,575 |
| 2024-05-09 | 6.95 | 7.26 | 6.95 | 7.03 | +0.57% | 192,684 | 136,258,200 |
| 2024-05-08 | 7.1 | 7.12 | 6.98 | 6.99 | -1.41% | 154,254 | 108,577,237 |
| 2024-05-07 | 7.32 | 7.36 | 7.06 | 7.09 | -3.67% | 258,791 | 184,794,609 |
| 2024-05-06 | 7.16 | 7.4 | 7.04 | 7.36 | +4.84% | 305,733 | 221,604,718 |
| 2024-04-30 | 6.81 | 7.28 | 6.8 | 7.02 | +3.24% | 331,294 | 233,617,884 |
| 2024-04-29 | 6.8 | 6.87 | 6.66 | 6.8 | +0.44% | 190,256 | 129,166,234 |
| 2024-04-26 | 6.6 | 6.8 | 6.5 | 6.77 | +1.8% | 235,658 | 157,132,585 |
| 2024-04-25 | 6.51 | 6.83 | 6.47 | 6.65 | +1.84% | 226,745 | 150,756,603 |
| 2024-04-24 | 6.51 | 6.59 | 6.38 | 6.53 | -0.46% | 265,564 | 172,604,191 |
| 2024-04-23 | 6.8 | 6.8 | 6.45 | 6.56 | -8.38% | 533,778 | 352,768,783 |
| 2024-04-22 | 7.72 | 7.72 | 7.16 | 7.16 | -9.94% | 175,546 | 126,648,145 |
| 2024-04-19 | 7.9 | 7.98 | 7.79 | 7.95 | -0.87% | 318,663 | 251,094,485 |
| 2024-04-18 | 7.66 | 8.43 | 7.55 | 8.02 | +4.7% | 533,344 | 424,946,331 |
| 2024-04-17 | 7.08 | 7.67 | 7.08 | 7.66 | +9.43% | 302,464 | 224,468,148 |
| 2024-04-16 | 7.2 | 7.26 | 6.93 | 7 | -3.85% | 249,308 | 175,835,653 |
| 2024-04-15 | 7.42 | 7.51 | 7.01 | 7.28 | -1.36% | 224,061 | 162,172,732 |
| 2024-04-12 | 7.19 | 7.39 | 7.16 | 7.38 | +4.09% | 247,575 | 181,330,392 |
| 2024-04-11 | 6.9 | 7.17 | 6.83 | 7.09 | +2.31% | 136,318 | 96,222,468 |
| 2024-04-10 | 7.01 | 7.1 | 6.88 | 6.93 | -1.98% | 113,501 | 79,052,815 |
| 2024-04-09 | 6.95 | 7.12 | 6.85 | 7.07 | -0.56% | 163,180 | 114,091,441 |
| 2024-04-08 | 7.24 | 7.44 | 7.09 | 7.11 | -1.8% | 225,047 | 162,671,395 |
| 2024-04-03 | 7.03 | 7.26 | 7.01 | 7.24 | +3.28% | 345,821 | 248,359,391 |
| 2024-04-02 | 7.05 | 7.12 | 6.97 | 7.01 | -0.28% | 151,072 | 106,098,328 |
| 2024-04-01 | 7.2 | 7.23 | 6.98 | 7.03 | -1.82% | 296,749 | 209,660,632 |
| 2024-03-29 | 6.99 | 7.19 | 6.89 | 7.16 | -0.28% | 312,083 | 219,246,980 |
| 2024-03-28 | 7 | 7.28 | 6.97 | 7.18 | +2.57% | 186,146 | 133,138,820 |
| 2024-03-27 | 7.06 | 7.16 | 6.98 | 7 | -0.43% | 132,731 | 93,627,294 |
| 2024-03-26 | 7.06 | 7.09 | 6.8 | 7.03 | -0.42% | 163,077 | 113,497,376 |
| 2024-03-25 | 6.99 | 7.19 | 6.98 | 7.06 | +0.14% | 135,263 | 96,066,546 |
| 2024-03-22 | 7 | 7.09 | 6.92 | 7.05 | +0.28% | 110,262 | 77,190,976 |
| 2024-03-21 | 7.03 | 7.07 | 6.92 | 7.03 | +0.14% | 99,846 | 69,946,134 |
| 2024-03-20 | 7.02 | 7.09 | 6.98 | 7.02 | +0.29% | 112,027 | 78,625,619 |
| 2024-03-19 | 7 | 7.08 | 6.98 | 7 | -0.28% | 91,105 | 63,948,836 |
| 2024-03-18 | 6.91 | 7.04 | 6.89 | 7.02 | +1.59% | 156,132 | 108,880,454 |
| 2024-03-15 | 6.86 | 6.94 | 6.75 | 6.91 | +0.88% | 135,420 | 92,700,630 |
| 2024-03-14 | 6.98 | 7.14 | 6.81 | 6.85 | -1.58% | 153,215 | 105,745,343 |
| 2024-03-13 | 6.93 | 7.03 | 6.88 | 6.96 | +0.43% | 141,637 | 98,682,941 |
| 2024-03-12 | 7.19 | 7.25 | 6.83 | 6.93 | -4.02% | 279,209 | 194,585,023 |
| 2024-03-11 | 6.94 | 7.28 | 6.92 | 7.22 | +3.88% | 308,220 | 219,125,958 |
| 2024-03-08 | 6.75 | 7.13 | 6.74 | 6.95 | +3.12% | 356,645 | 249,234,524 |
| 2024-03-07 | 6.55 | 6.85 | 6.52 | 6.74 | +3.06% | 338,966 | 228,429,475 |
| 2024-03-06 | 6.38 | 6.67 | 6.37 | 6.54 | +1.71% | 297,696 | 194,720,892 |
| 2024-03-05 | 6.36 | 6.49 | 6.24 | 6.43 | -0.16% | 295,378 | 188,289,973 |
| 2024-03-04 | 6.1 | 6.49 | 6.06 | 6.44 | +7.33% | 387,283 | 244,755,580 |
| 2024-03-01 | 5.77 | 6.04 | 5.76 | 6 | +4.17% | 230,471 | 137,047,825 |
| 2024-02-29 | 5.56 | 5.79 | 5.51 | 5.76 | +3.41% | 156,177 | 89,027,235 |
| 2024-02-28 | 5.98 | 6.04 | 5.57 | 5.57 | -6.7% | 249,194 | 144,851,543 |
| 2024-02-27 | 5.81 | 5.97 | 5.8 | 5.97 | +1.88% | 144,519 | 85,318,426 |
| 2024-02-26 | 5.74 | 5.92 | 5.73 | 5.86 | +2.99% | 191,590 | 112,079,361 |
| 2024-02-23 | 5.71 | 5.72 | 5.59 | 5.69 | +0.18% | 120,210 | 68,059,752 |
| 2024-02-22 | 5.64 | 5.75 | 5.6 | 5.68 | -0.18% | 145,364 | 82,250,535 |
| 2024-02-21 | 5.51 | 5.78 | 5.45 | 5.69 | +3.27% | 193,228 | 109,466,116 |
| 2024-02-20 | 5.43 | 5.54 | 5.36 | 5.51 | +1.1% | 153,424 | 84,218,876 |
| 2024-02-19 | 5.38 | 5.57 | 5.31 | 5.45 | +5.01% | 331,025 | 179,712,988 |
| 2024-02-08 | 4.8 | 5.19 | 4.79 | 5.19 | +9.96% | 371,401 | 187,086,478 |
| 2024-02-07 | 4.74 | 4.87 | 4.58 | 4.72 | +0.43% | 316,083 | 149,567,934 |
| 2024-02-06 | 4.5 | 4.87 | 4.31 | 4.7 | +2.84% | 333,945 | 152,229,911 |
| 2024-02-05 | 4.9 | 4.91 | 4.45 | 4.57 | -7.11% | 291,142 | 135,935,860 |
| 2024-02-02 | 5.14 | 5.23 | 4.75 | 4.92 | -4.28% | 219,737 | 109,553,630 |
| 2024-02-01 | 5.21 | 5.23 | 5 | 5.14 | -1.72% | 231,088 | 118,452,977 |
| 2024-01-31 | 5.45 | 5.56 | 5.22 | 5.23 | -5.42% | 196,277 | 104,671,477 |
| 2024-01-30 | 5.68 | 5.72 | 5.5 | 5.53 | -3.32% | 127,150 | 71,415,183 |
| 2024-01-29 | 5.91 | 5.91 | 5.69 | 5.72 | -3.21% | 161,718 | 93,302,888 |
| 2024-01-26 | 5.93 | 5.97 | 5.87 | 5.91 | -0.67% | 161,153 | 95,505,104 |
| 2024-01-25 | 5.64 | 5.95 | 5.6 | 5.95 | +7.59% | 250,029 | 145,086,455 |
| 2024-01-24 | 5.37 | 5.56 | 5.28 | 5.53 | +3.75% | 222,141 | 120,855,869 |
| 2024-01-23 | 5.39 | 5.4 | 5.19 | 5.33 | -2.02% | 230,603 | 121,870,275 |
| 2024-01-22 | 5.8 | 5.88 | 5.38 | 5.44 | -6.69% | 166,906 | 93,892,447 |
| 2024-01-19 | 5.87 | 5.96 | 5.81 | 5.83 | -0.85% | 127,166 | 74,803,195 |
| 2024-01-18 | 5.98 | 6.02 | 5.69 | 5.88 | -1.84% | 183,256 | 106,661,011 |
| 2024-01-17 | 6.02 | 6.17 | 5.98 | 5.99 | -0.83% | 146,768 | 89,307,070 |
| 2024-01-16 | 6.06 | 6.1 | 5.96 | 6.04 | -0.82% | 119,074 | 71,644,921 |
| 2024-01-15 | 6.06 | 6.11 | 6 | 6.09 | -0.16% | 130,926 | 79,355,148 |
| 2024-01-12 | 6.22 | 6.23 | 6.08 | 6.1 | -1.61% | 251,671 | 154,789,465 |
| 2024-01-11 | 6.11 | 6.23 | 6.09 | 6.2 | +1.47% | 258,017 | 159,227,282 |
| 2024-01-10 | 6.08 | 6.23 | 6 | 6.11 | -0.33% | 345,621 | 210,903,672 |
| 2024-01-09 | 5.95 | 6.16 | 5.93 | 6.13 | +3.2% | 161,599 | 97,591,856 |
| 2024-01-08 | 6.02 | 6.04 | 5.92 | 5.94 | -1.33% | 80,546 | 48,243,587 |
| 2024-01-05 | 6.08 | 6.11 | 5.98 | 6.02 | -0.82% | 88,561 | 53,577,190 |
| 2024-01-04 | 6.07 | 6.08 | 6.02 | 6.07 | +0.5% | 68,413 | 41,431,396 |
| 2024-01-03 | 6.02 | 6.08 | 5.98 | 6.04 | +0.33% | 88,159 | 53,156,585 |
| 2024-01-02 | 5.89 | 6.06 | 5.85 | 6.02 | +2.21% | 113,969 | 68,303,647 |
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：