股票概览
7.62
+1.6%
+0.12
7.68
开盘价
7.8
最高价
7.53
最低价
313,994
成交量
数据更新至: 2025-03-25
技术指标
7.73
MA5 (5日均线)
7.65
MA10 (10日均线)
7.34
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 | 7.68 | 7.8 | 7.53 | 7.62 | +1.6% | 313,994 | 241,933,048 |
| 2025-03-24 | 7.88 | 7.9 | 7.33 | 7.5 | -5.42% | 528,494 | 399,165,251 |
| 2025-03-21 | 7.95 | 8.27 | 7.91 | 7.93 | +1.15% | 682,637 | 549,544,600 |
| 2025-03-20 | 7.95 | 8.17 | 7.81 | 7.84 | +0.9% | 765,165 | 608,645,722 |
| 2025-03-19 | 7.47 | 8 | 7.43 | 7.77 | +3.88% | 602,322 | 465,486,321 |
| 2025-03-18 | 7.43 | 7.56 | 7.4 | 7.48 | +0.67% | 275,018 | 205,534,272 |
| 2025-03-17 | 7.56 | 7.57 | 7.4 | 7.43 | -1.72% | 311,542 | 232,601,884 |
| 2025-03-14 | 7.72 | 7.72 | 7.48 | 7.56 | -2.33% | 441,250 | 332,919,156 |
| 2025-03-13 | 7.68 | 7.85 | 7.53 | 7.74 | +1.84% | 664,355 | 512,846,940 |
| 2025-03-12 | 7.62 | 7.96 | 7.49 | 7.6 | +1.33% | 851,663 | 653,476,684 |
| 2025-03-11 | 7.61 | 7.79 | 7.4 | 7.5 | -2.47% | 1,013,544 | 766,459,074 |
| 2025-03-10 | 6.95 | 7.69 | 6.9 | 7.69 | +10.01% | 517,197 | 388,190,486 |
| 2025-03-07 | 6.88 | 7.12 | 6.81 | 6.99 | +1.45% | 330,790 | 231,253,923 |
| 2025-03-06 | 6.88 | 6.91 | 6.8 | 6.89 | +0.15% | 158,641 | 108,936,573 |
| 2025-03-05 | 6.83 | 6.98 | 6.78 | 6.88 | +0.58% | 154,074 | 105,781,357 |
| 2025-03-04 | 6.76 | 6.87 | 6.71 | 6.84 | +1.33% | 124,522 | 84,912,393 |
| 2025-03-03 | 6.71 | 6.83 | 6.68 | 6.75 | +0.75% | 136,409 | 92,283,657 |
| 2025-02-28 | 6.9 | 6.92 | 6.68 | 6.7 | -3.18% | 206,474 | 139,985,374 |
| 2025-02-27 | 7.11 | 7.13 | 6.83 | 6.92 | -2.4% | 254,509 | 177,072,068 |
| 2025-02-26 | 6.95 | 7.16 | 6.93 | 7.09 | +2.31% | 311,485 | 220,935,829 |
| 2025-02-25 | 6.8 | 7.06 | 6.76 | 6.93 | +1.46% | 270,393 | 187,905,392 |
| 2025-02-24 | 6.9 | 6.92 | 6.77 | 6.83 | -1.59% | 217,282 | 148,457,749 |
| 2025-02-21 | 6.95 | 6.96 | 6.84 | 6.94 | -0.14% | 189,748 | 130,588,677 |
| 2025-02-20 | 6.94 | 6.99 | 6.86 | 6.95 | +0.29% | 151,949 | 105,335,880 |
| 2025-02-19 | 6.68 | 6.95 | 6.63 | 6.93 | +3.74% | 267,753 | 184,126,158 |
| 2025-02-18 | 6.83 | 6.9 | 6.66 | 6.68 | -2.48% | 176,202 | 119,448,875 |
| 2025-02-17 | 6.64 | 6.91 | 6.64 | 6.85 | +3.47% | 260,990 | 177,633,032 |
| 2025-02-14 | 6.69 | 6.69 | 6.59 | 6.62 | -1.34% | 121,457 | 80,546,423 |
| 2025-02-13 | 6.79 | 6.91 | 6.7 | 6.71 | -1.47% | 169,910 | 114,918,328 |
| 2025-02-12 | 6.74 | 6.91 | 6.71 | 6.81 | +0.74% | 175,145 | 118,762,784 |
| 2025-02-11 | 6.85 | 6.88 | 6.74 | 6.76 | -1.6% | 125,733 | 85,208,625 |
| 2025-02-10 | 6.88 | 6.94 | 6.79 | 6.87 | +1.33% | 148,644 | 101,762,198 |
| 2025-02-07 | 6.69 | 6.84 | 6.65 | 6.78 | +1.04% | 201,022 | 135,900,220 |
| 2025-02-06 | 6.62 | 6.74 | 6.45 | 6.71 | +0.3% | 209,396 | 138,482,440 |
| 2025-02-05 | 6.52 | 6.73 | 6.52 | 6.69 | +1.21% | 99,446 | 66,151,451 |
| 2025-01-27 | 6.76 | 6.81 | 6.6 | 6.61 | -2.22% | 96,384 | 64,487,633 |
| 2025-01-24 | 6.76 | 6.79 | 6.7 | 6.76 | -0.59% | 84,651 | 57,166,695 |
| 2025-01-23 | 6.85 | 6.96 | 6.78 | 6.8 | -0.58% | 112,460 | 77,521,057 |
| 2025-01-22 | 6.77 | 7.02 | 6.75 | 6.84 | +0.44% | 131,496 | 90,343,235 |
| 2025-01-21 | 6.94 | 6.96 | 6.78 | 6.81 | -1.59% | 100,932 | 68,961,932 |
| 2025-01-20 | 7.06 | 7.19 | 6.9 | 6.92 | -1.84% | 139,457 | 97,770,581 |
| 2025-01-17 | 7.04 | 7.13 | 6.99 | 7.05 | -0.56% | 111,095 | 78,445,986 |
| 2025-01-16 | 6.85 | 7.1 | 6.81 | 7.09 | +4.73% | 212,676 | 148,733,077 |
| 2025-01-15 | 6.83 | 6.83 | 6.74 | 6.77 | -0.88% | 104,030 | 70,430,303 |
| 2025-01-14 | 6.69 | 6.88 | 6.5 | 6.83 | +6.72% | 237,119 | 158,776,550 |
| 2025-01-13 | 6.38 | 6.48 | 6.28 | 6.4 | -0.93% | 96,333 | 61,477,148 |
| 2025-01-10 | 6.42 | 6.78 | 6.39 | 6.46 | +0.62% | 214,865 | 141,530,586 |
| 2025-01-09 | 6.41 | 6.51 | 6.39 | 6.42 | -0.77% | 95,965 | 61,809,398 |
| 2025-01-08 | 6.57 | 6.59 | 6.3 | 6.47 | -1.97% | 134,196 | 86,226,452 |
| 2025-01-07 | 6.45 | 6.6 | 6.45 | 6.6 | +2.33% | 97,772 | 63,700,184 |
| 2025-01-06 | 6.49 | 6.58 | 6.38 | 6.45 | -1.53% | 129,632 | 83,845,664 |
| 2025-01-03 | 6.99 | 6.99 | 6.53 | 6.55 | -5.89% | 190,681 | 128,196,331 |
| 2025-01-02 | 7.12 | 7.15 | 6.86 | 6.96 | -2.11% | 157,504 | 110,670,143 |
| 2024-12-31 | 7.15 | 7.25 | 7.07 | 7.11 | -0.14% | 138,437 | 98,859,556 |
| 2024-12-30 | 7.08 | 7.28 | 7.05 | 7.12 | 0% | 149,663 | 106,830,071 |
| 2024-12-27 | 7.08 | 7.25 | 7.07 | 7.12 | +0.56% | 139,124 | 99,696,081 |
| 2024-12-26 | 7 | 7.11 | 6.98 | 7.08 | +1.14% | 84,612 | 59,814,241 |
| 2024-12-25 | 7.12 | 7.14 | 6.87 | 7 | -1.69% | 117,545 | 82,256,889 |
| 2024-12-24 | 7.09 | 7.2 | 7.03 | 7.12 | +0.99% | 129,928 | 92,296,610 |
| 2024-12-23 | 7.5 | 7.51 | 7.02 | 7.05 | -5.62% | 292,456 | 210,136,099 |
| 2024-12-20 | 7.43 | 7.52 | 7.37 | 7.47 | 0% | 120,259 | 89,608,224 |
| 2024-12-19 | 7.5 | 7.7 | 7.43 | 7.47 | -1.32% | 176,904 | 133,184,936 |
| 2024-12-18 | 7.5 | 7.74 | 7.5 | 7.57 | +1.88% | 202,920 | 154,425,041 |
| 2024-12-17 | 7.59 | 7.63 | 7.41 | 7.43 | -2.11% | 132,579 | 99,525,628 |
| 2024-12-16 | 7.65 | 7.7 | 7.55 | 7.59 | -0.78% | 125,517 | 95,430,743 |
| 2024-12-13 | 7.78 | 7.82 | 7.63 | 7.65 | -2.17% | 176,681 | 136,054,843 |
| 2024-12-12 | 7.84 | 7.88 | 7.71 | 7.82 | -0.64% | 168,862 | 131,547,592 |
| 2024-12-11 | 7.93 | 7.94 | 7.8 | 7.87 | -0.76% | 227,577 | 178,742,357 |
| 2024-12-10 | 8 | 8.2 | 7.9 | 7.93 | -0.5% | 328,321 | 264,399,919 |
| 2024-12-09 | 7.89 | 8.1 | 7.83 | 7.97 | +0.89% | 270,198 | 214,868,328 |
| 2024-12-06 | 7.91 | 7.92 | 7.8 | 7.9 | -0.13% | 197,037 | 154,651,763 |
| 2024-12-05 | 7.64 | 8.06 | 7.62 | 7.91 | +2.46% | 316,207 | 249,189,407 |
| 2024-12-04 | 7.67 | 7.87 | 7.65 | 7.72 | +0.39% | 286,114 | 222,652,784 |
| 2024-12-03 | 7.68 | 7.75 | 7.62 | 7.69 | +0.26% | 188,513 | 144,601,831 |
| 2024-12-02 | 7.53 | 7.73 | 7.41 | 7.67 | +1.59% | 312,171 | 236,636,078 |
| 2024-11-29 | 7.35 | 7.59 | 7.32 | 7.55 | +2.44% | 189,877 | 141,542,127 |
| 2024-11-28 | 7.34 | 7.45 | 7.34 | 7.37 | -0.14% | 129,772 | 95,946,322 |
| 2024-11-27 | 7.24 | 7.38 | 7.16 | 7.38 | +1.23% | 147,317 | 106,888,603 |
| 2024-11-26 | 7.44 | 7.45 | 7.27 | 7.29 | -2.28% | 139,910 | 102,745,119 |
| 2024-11-25 | 7.3 | 7.53 | 7.22 | 7.46 | +1.77% | 224,608 | 165,162,565 |
| 2024-11-22 | 7.63 | 7.64 | 7.32 | 7.33 | -3.68% | 166,358 | 124,355,581 |
| 2024-11-21 | 7.58 | 7.64 | 7.53 | 7.61 | -0.13% | 135,877 | 103,069,467 |
| 2024-11-20 | 7.51 | 7.65 | 7.47 | 7.62 | +0.79% | 171,648 | 130,203,236 |
| 2024-11-19 | 7.36 | 7.57 | 7.36 | 7.56 | +2.86% | 194,612 | 145,247,875 |
| 2024-11-18 | 7.64 | 7.69 | 7.32 | 7.35 | -3.67% | 241,851 | 180,772,987 |
| 2024-11-15 | 7.72 | 7.85 | 7.62 | 7.63 | -1.93% | 229,015 | 176,996,906 |
| 2024-11-14 | 8.04 | 8.05 | 7.76 | 7.78 | -3.11% | 221,158 | 174,554,312 |
| 2024-11-13 | 7.97 | 8.05 | 7.82 | 8.03 | +0.63% | 307,993 | 245,010,814 |
| 2024-11-12 | 8.25 | 8.25 | 7.88 | 7.98 | -3.62% | 422,618 | 340,847,468 |
| 2024-11-11 | 8.3 | 8.35 | 8.16 | 8.28 | +0.36% | 435,776 | 358,942,597 |
| 2024-11-08 | 8.25 | 8.49 | 8.18 | 8.25 | +0.98% | 530,283 | 442,633,334 |
| 2024-11-07 | 8.08 | 8.21 | 7.96 | 8.17 | +0.62% | 445,422 | 360,674,544 |
| 2024-11-06 | 8.28 | 8.41 | 8.06 | 8.12 | -1.58% | 555,432 | 455,443,247 |
| 2024-11-05 | 8.15 | 8.35 | 8.02 | 8.25 | +1.1% | 595,204 | 488,271,968 |
| 2024-11-04 | 7.82 | 8.46 | 7.77 | 8.16 | +3.03% | 611,802 | 500,774,269 |
| 2024-11-01 | 8.46 | 8.59 | 7.81 | 7.92 | -8.33% | 848,877 | 687,990,835 |
| 2024-10-31 | 9.01 | 9.01 | 8.41 | 8.64 | -3.36% | 1,201,681 | 1,040,133,578 |
| 2024-10-30 | 8.31 | 9.11 | 8.31 | 8.94 | +5.42% | 1,235,363 | 1,078,606,915 |
| 2024-10-29 | 8.37 | 9 | 8.16 | 8.48 | +3.16% | 1,602,082 | 1,367,280,952 |
| 2024-10-28 | 7.63 | 8.22 | 7.45 | 8.22 | +10.04% | 1,105,436 | 891,491,036 |
| 2024-10-25 | 7.33 | 7.62 | 7.28 | 7.47 | +0.95% | 445,742 | 332,184,984 |
| 2024-10-24 | 7.4 | 7.73 | 7.27 | 7.4 | -1.73% | 433,792 | 322,136,309 |
| 2024-10-23 | 7.2 | 7.81 | 7.12 | 7.53 | +6.06% | 722,864 | 543,244,564 |
| 2024-10-22 | 7.45 | 7.45 | 7.05 | 7.1 | +0.42% | 429,367 | 309,327,697 |
| 2024-10-21 | 7.15 | 7.18 | 7.04 | 7.07 | -1.12% | 294,890 | 208,895,026 |
| 2024-10-18 | 6.97 | 7.17 | 6.97 | 7.15 | +1.42% | 281,419 | 199,703,652 |
| 2024-10-17 | 7.15 | 7.2 | 7.01 | 7.05 | -1.54% | 235,308 | 166,633,830 |
| 2024-10-16 | 6.6 | 7.21 | 6.58 | 7.16 | +7.35% | 515,700 | 363,365,588 |
| 2024-10-15 | 6.7 | 6.83 | 6.63 | 6.67 | -1.19% | 152,504 | 102,816,595 |
| 2024-10-14 | 6.64 | 6.76 | 6.49 | 6.75 | +4.65% | 201,173 | 133,823,134 |
| 2024-10-11 | 6.6 | 6.65 | 6.41 | 6.45 | -3.44% | 167,554 | 109,204,677 |
| 2024-10-10 | 6.66 | 6.8 | 6.5 | 6.68 | +0.45% | 238,381 | 158,874,579 |
| 2024-10-09 | 7.05 | 7.05 | 6.56 | 6.65 | -6.99% | 452,070 | 305,328,837 |
| 2024-10-08 | 7.91 | 7.91 | 7.05 | 7.15 | -0.69% | 783,395 | 573,746,262 |
| 2024-09-30 | 7.1 | 7.29 | 6.83 | 7.2 | +5.42% | 573,514 | 407,978,458 |
| 2024-09-27 | 6.66 | 6.9 | 6.61 | 6.83 | +3.8% | 179,749 | 121,090,828 |
| 2024-09-26 | 6.4 | 6.58 | 6.4 | 6.58 | +2.33% | 107,612 | 70,149,104 |
| 2024-09-25 | 6.51 | 6.7 | 6.43 | 6.43 | +1.1% | 130,353 | 85,044,279 |
| 2024-09-24 | 6.21 | 6.36 | 6.2 | 6.36 | +2.25% | 79,660 | 50,163,279 |
| 2024-09-23 | 6.24 | 6.27 | 6.19 | 6.22 | -1.27% | 55,659 | 34,611,615 |
| 2024-09-20 | 6.13 | 6.37 | 6.1 | 6.3 | +2.27% | 95,980 | 59,957,045 |
| 2024-09-19 | 6.14 | 6.24 | 6.1 | 6.16 | +0.65% | 63,290 | 39,088,282 |
| 2024-09-18 | 6.12 | 6.19 | 6.08 | 6.12 | -1.45% | 69,485 | 42,558,302 |
| 2024-09-13 | 6.5 | 6.5 | 6.16 | 6.21 | +1.47% | 134,926 | 84,918,880 |
| 2024-09-12 | 5.98 | 6.2 | 5.98 | 6.12 | +2% | 61,660 | 37,822,046 |
| 2024-09-11 | 5.97 | 6.03 | 5.92 | 6 | +0.5% | 26,181 | 15,671,982 |
| 2024-09-10 | 6.02 | 6.03 | 5.88 | 5.97 | -0.67% | 42,476 | 25,297,679 |
| 2024-09-09 | 6.05 | 6.09 | 6 | 6.01 | -1.15% | 33,588 | 20,307,809 |
| 2024-09-06 | 6.08 | 6.11 | 6.02 | 6.08 | -0.49% | 24,876 | 15,099,139 |
| 2024-09-05 | 6.11 | 6.15 | 6.07 | 6.11 | -0.16% | 29,325 | 17,922,343 |
| 2024-09-04 | 6.1 | 6.15 | 6.05 | 6.12 | +0.49% | 30,859 | 18,839,090 |
| 2024-09-03 | 6.04 | 6.12 | 6.03 | 6.09 | +0.83% | 26,953 | 16,390,277 |
| 2024-09-02 | 6.13 | 6.14 | 6.04 | 6.04 | -0.98% | 30,256 | 18,380,566 |
| 2024-08-30 | 6.22 | 6.23 | 6.1 | 6.1 | -0.33% | 52,351 | 32,288,215 |
| 2024-08-29 | 6.01 | 6.16 | 5.97 | 6.12 | +1.83% | 36,291 | 22,120,080 |
| 2024-08-28 | 5.93 | 6.07 | 5.93 | 6.01 | +0.84% | 31,426 | 18,886,400 |
| 2024-08-27 | 6.04 | 6.04 | 5.94 | 5.96 | -1.49% | 18,603 | 11,141,566 |
| 2024-08-26 | 6.03 | 6.11 | 6.01 | 6.05 | +0.33% | 25,235 | 15,274,942 |
| 2024-08-23 | 5.99 | 6.05 | 5.92 | 6.03 | +0.67% | 31,446 | 18,848,835 |
| 2024-08-22 | 6.1 | 6.13 | 5.99 | 5.99 | -1.48% | 39,657 | 24,022,815 |
| 2024-08-21 | 6.1 | 6.17 | 6.06 | 6.08 | -0.65% | 20,394 | 12,436,668 |
| 2024-08-20 | 6.22 | 6.24 | 6.08 | 6.12 | -1.61% | 35,600 | 21,821,393 |
| 2024-08-19 | 6.21 | 6.29 | 6.19 | 6.22 | -0.16% | 31,375 | 19,537,967 |
| 2024-08-16 | 6.27 | 6.3 | 6.21 | 6.23 | -0.64% | 25,162 | 15,723,259 |
| 2024-08-15 | 6.19 | 6.34 | 6.17 | 6.27 | +1.29% | 49,375 | 30,910,070 |
| 2024-08-14 | 6.37 | 6.37 | 6.18 | 6.19 | -2.52% | 54,342 | 33,883,976 |
| 2024-08-13 | 6.37 | 6.45 | 6.28 | 6.35 | -0.31% | 72,133 | 45,844,308 |
| 2024-08-12 | 6.42 | 6.51 | 6.36 | 6.37 | -1.85% | 56,125 | 36,058,780 |
| 2024-08-09 | 6.5 | 6.57 | 6.48 | 6.49 | -0.31% | 48,262 | 31,448,738 |
| 2024-08-08 | 6.63 | 6.67 | 6.49 | 6.51 | -2.4% | 110,247 | 72,270,759 |
| 2024-08-07 | 6.69 | 6.77 | 6.65 | 6.67 | 0% | 66,040 | 44,316,903 |
| 2024-08-06 | 6.67 | 6.73 | 6.61 | 6.67 | +0.15% | 56,245 | 37,459,769 |
| 2024-08-05 | 6.67 | 6.79 | 6.61 | 6.66 | -0.15% | 84,659 | 56,672,469 |
| 2024-08-02 | 6.61 | 6.69 | 6.58 | 6.67 | +0.15% | 63,847 | 42,423,598 |
| 2024-08-01 | 6.65 | 6.77 | 6.62 | 6.66 | -0.6% | 93,132 | 62,320,500 |
| 2024-07-31 | 6.51 | 6.75 | 6.48 | 6.7 | +2.29% | 141,026 | 93,860,119 |
| 2024-07-30 | 6.41 | 6.68 | 6.26 | 6.55 | +2.02% | 150,192 | 96,872,839 |
| 2024-07-29 | 6.58 | 6.66 | 6.38 | 6.42 | -1.08% | 99,160 | 64,448,423 |
| 2024-07-26 | 6.43 | 6.57 | 6.32 | 6.49 | +2.2% | 112,573 | 72,663,067 |
| 2024-07-25 | 6.4 | 6.54 | 6.35 | 6.35 | -1.85% | 111,237 | 71,747,966 |
| 2024-07-24 | 6.36 | 6.58 | 6.22 | 6.47 | -0.77% | 184,957 | 118,105,602 |
| 2024-07-23 | 6.24 | 6.88 | 6.1 | 6.52 | +4.32% | 298,552 | 193,247,357 |
| 2024-07-22 | 5.68 | 6.25 | 5.63 | 6.25 | +10.04% | 152,745 | 90,366,530 |
| 2024-07-19 | 5.64 | 5.69 | 5.6 | 5.68 | 0% | 47,658 | 26,891,967 |
| 2024-07-18 | 5.5 | 5.72 | 5.37 | 5.68 | +3.27% | 81,251 | 45,065,027 |
| 2024-07-17 | 5.54 | 5.58 | 5.49 | 5.5 | -0.72% | 32,144 | 17,727,797 |
| 2024-07-16 | 5.52 | 5.57 | 5.48 | 5.54 | +0.36% | 28,529 | 15,776,225 |
| 2024-07-15 | 5.65 | 5.65 | 5.5 | 5.52 | -2.13% | 36,940 | 20,508,829 |
| 2024-07-12 | 5.7 | 5.75 | 5.62 | 5.64 | -1.05% | 26,878 | 15,262,912 |
| 2024-07-11 | 5.7 | 5.76 | 5.66 | 5.7 | +1.79% | 39,075 | 22,287,513 |
| 2024-07-10 | 5.63 | 5.7 | 5.52 | 5.6 | -1.93% | 40,680 | 22,838,648 |
| 2024-07-09 | 5.64 | 5.72 | 5.52 | 5.71 | +1.24% | 46,918 | 26,457,526 |
| 2024-07-08 | 5.82 | 5.82 | 5.63 | 5.64 | -3.26% | 38,371 | 21,897,663 |
| 2024-07-05 | 5.8 | 5.84 | 5.67 | 5.83 | +0.69% | 44,107 | 25,305,325 |
| 2024-07-04 | 5.99 | 6.06 | 5.78 | 5.79 | -3.66% | 52,955 | 31,182,723 |
| 2024-07-03 | 5.98 | 6.04 | 5.98 | 6.01 | -0.33% | 20,956 | 12,584,056 |
| 2024-07-02 | 6.1 | 6.11 | 6.01 | 6.03 | -1.15% | 27,606 | 16,687,988 |
| 2024-07-01 | 6.08 | 6.12 | 5.98 | 6.1 | +0.16% | 32,828 | 19,847,819 |
| 2024-06-28 | 6.14 | 6.17 | 6.03 | 6.09 | -0.81% | 42,667 | 26,091,222 |
| 2024-06-27 | 6.23 | 6.23 | 6.13 | 6.14 | -1.44% | 29,843 | 18,472,754 |
| 2024-06-26 | 6.14 | 6.24 | 6.06 | 6.23 | +1.96% | 47,321 | 29,152,520 |
| 2024-06-25 | 6.02 | 6.22 | 6.02 | 6.11 | +1.5% | 55,999 | 34,410,238 |
| 2024-06-24 | 6.15 | 6.2 | 5.97 | 6.02 | -3.22% | 55,906 | 33,974,690 |
| 2024-06-21 | 6.19 | 6.25 | 6.17 | 6.22 | -0.16% | 28,298 | 17,576,508 |
| 2024-06-20 | 6.34 | 6.41 | 6.21 | 6.23 | -2.5% | 48,205 | 30,368,918 |
| 2024-06-19 | 6.36 | 6.42 | 6.33 | 6.39 | +0.47% | 38,158 | 24,340,252 |
| 2024-06-18 | 6.33 | 6.39 | 6.31 | 6.36 | 0% | 27,156 | 17,271,583 |
| 2024-06-17 | 6.28 | 6.36 | 6.22 | 6.36 | +1.27% | 53,092 | 33,443,045 |
| 2024-06-14 | 6.37 | 6.4 | 6.27 | 6.28 | -1.1% | 40,766 | 25,740,940 |
| 2024-06-13 | 6.41 | 6.46 | 6.31 | 6.35 | -1.24% | 47,233 | 30,102,319 |
| 2024-06-12 | 6.33 | 6.48 | 6.33 | 6.43 | +0.78% | 33,228 | 21,363,989 |
| 2024-06-11 | 6.46 | 6.46 | 6.32 | 6.38 | -1.24% | 40,632 | 25,860,694 |
| 2024-06-07 | 6.38 | 6.49 | 6.34 | 6.46 | +1.73% | 53,336 | 34,232,787 |
| 2024-06-06 | 6.48 | 6.54 | 6.27 | 6.35 | -2.46% | 99,147 | 63,105,608 |
| 2024-06-05 | 6.68 | 6.7 | 6.48 | 6.51 | -2.54% | 85,483 | 56,260,425 |
| 2024-06-04 | 6.85 | 6.86 | 6.66 | 6.68 | -2.05% | 74,856 | 50,244,042 |
| 2024-06-03 | 7.03 | 7.03 | 6.78 | 6.82 | -2.99% | 125,496 | 86,305,033 |
| 2024-05-31 | 6.96 | 7.1 | 6.94 | 7.03 | +1.15% | 56,365 | 39,710,022 |
| 2024-05-30 | 7.03 | 7.06 | 6.94 | 6.95 | -1.14% | 39,318 | 27,445,525 |
| 2024-05-29 | 7.08 | 7.1 | 7.01 | 7.03 | -0.71% | 34,708 | 24,480,813 |
| 2024-05-28 | 7.08 | 7.11 | 6.99 | 7.08 | 0% | 41,380 | 29,191,774 |
| 2024-05-27 | 6.92 | 7.1 | 6.82 | 7.08 | +1.72% | 74,290 | 51,958,683 |
| 2024-05-24 | 7.16 | 7.16 | 6.94 | 6.96 | -2.52% | 69,430 | 48,897,684 |
| 2024-05-23 | 7.02 | 7.17 | 6.98 | 7.14 | +1.71% | 104,915 | 74,302,467 |
| 2024-05-22 | 6.98 | 7.03 | 6.97 | 7.02 | +0.14% | 40,353 | 28,243,122 |
| 2024-05-21 | 7.08 | 7.1 | 6.98 | 7.01 | -0.71% | 59,415 | 41,689,459 |
| 2024-05-20 | 7.09 | 7.13 | 7.05 | 7.06 | -0.7% | 60,770 | 43,033,919 |
| 2024-05-17 | 7.1 | 7.13 | 7.04 | 7.11 | +0.42% | 60,409 | 42,702,666 |
| 2024-05-16 | 7.09 | 7.13 | 7.04 | 7.08 | -0.14% | 62,305 | 44,156,494 |
| 2024-05-15 | 7.13 | 7.14 | 7.06 | 7.09 | -0.84% | 44,579 | 31,628,545 |
| 2024-05-14 | 7.16 | 7.22 | 7.11 | 7.15 | -0.14% | 51,181 | 36,603,202 |
| 2024-05-13 | 7.33 | 7.33 | 7.13 | 7.16 | -3.24% | 114,946 | 82,684,591 |
| 2024-05-10 | 7.45 | 7.51 | 7.34 | 7.4 | -0.4% | 82,116 | 60,849,459 |
| 2024-05-09 | 7.31 | 7.5 | 7.31 | 7.43 | +0.95% | 148,597 | 110,136,004 |
| 2024-05-08 | 7.6 | 7.7 | 7.33 | 7.36 | +0.27% | 216,136 | 160,956,521 |
| 2024-05-07 | 7.33 | 7.39 | 7.27 | 7.34 | +0.14% | 83,847 | 61,510,926 |
| 2024-05-06 | 7.16 | 7.44 | 7.12 | 7.33 | +2.37% | 183,230 | 133,073,024 |
| 2024-04-30 | 7.01 | 7.16 | 6.88 | 7.16 | +1.42% | 146,999 | 103,525,498 |
| 2024-04-29 | 6.97 | 7.11 | 6.97 | 7.06 | +1.29% | 84,341 | 59,545,604 |
| 2024-04-26 | 6.92 | 6.98 | 6.87 | 6.97 | +1.16% | 75,119 | 52,073,625 |
| 2024-04-25 | 6.88 | 6.95 | 6.84 | 6.89 | -0.14% | 55,306 | 38,157,402 |
| 2024-04-24 | 6.86 | 6.92 | 6.84 | 6.9 | +0.88% | 51,718 | 35,572,794 |
| 2024-04-23 | 7.06 | 7.09 | 6.8 | 6.84 | -2.98% | 105,868 | 73,096,862 |
| 2024-04-22 | 6.99 | 7.07 | 6.88 | 7.05 | +1% | 80,608 | 56,530,499 |
| 2024-04-19 | 7.12 | 7.14 | 6.89 | 6.98 | -2.51% | 164,582 | 115,240,953 |
| 2024-04-18 | 7.3 | 7.35 | 7.16 | 7.16 | -3.11% | 170,540 | 123,384,633 |
| 2024-04-17 | 6.85 | 7.42 | 6.85 | 7.39 | +8.04% | 265,480 | 193,194,980 |
| 2024-04-16 | 7.55 | 7.55 | 6.84 | 6.84 | -10% | 336,041 | 241,393,598 |
| 2024-04-15 | 7.3 | 7.75 | 7.2 | 7.6 | +3.54% | 370,818 | 279,113,353 |
| 2024-04-12 | 7.23 | 7.4 | 7.19 | 7.34 | +1.1% | 159,968 | 116,840,290 |
| 2024-04-11 | 7.19 | 7.4 | 7.13 | 7.26 | -0.82% | 169,956 | 123,171,391 |
| 2024-04-10 | 7.24 | 7.43 | 7.17 | 7.32 | +2.66% | 249,617 | 182,552,246 |
| 2024-04-09 | 7.16 | 7.27 | 7.09 | 7.13 | -1.25% | 102,368 | 73,069,439 |
| 2024-04-08 | 7.29 | 7.45 | 7.18 | 7.22 | -0.96% | 204,056 | 149,792,743 |
| 2024-04-03 | 7.21 | 7.52 | 7.08 | 7.29 | +4.29% | 326,265 | 238,001,820 |
| 2024-04-02 | 7.05 | 7.07 | 6.95 | 6.99 | -0.57% | 55,074 | 38,543,788 |
| 2024-04-01 | 7 | 7.06 | 6.98 | 7.03 | +1.01% | 55,874 | 39,239,804 |
| 2024-03-29 | 6.86 | 6.96 | 6.82 | 6.96 | +1.46% | 47,850 | 32,958,128 |
| 2024-03-28 | 6.84 | 6.96 | 6.8 | 6.86 | +0.88% | 80,616 | 55,509,778 |
| 2024-03-27 | 6.93 | 7 | 6.8 | 6.8 | -2.58% | 59,309 | 40,885,826 |
| 2024-03-26 | 6.91 | 7.02 | 6.88 | 6.98 | +0.29% | 71,666 | 49,779,468 |
| 2024-03-25 | 7.06 | 7.12 | 6.94 | 6.96 | -1.56% | 86,096 | 60,519,245 |
| 2024-03-22 | 7.17 | 7.17 | 7 | 7.07 | -1.39% | 93,357 | 65,938,059 |
| 2024-03-21 | 7.15 | 7.2 | 7.11 | 7.17 | 0% | 79,265 | 56,719,549 |
| 2024-03-20 | 7.23 | 7.27 | 7.13 | 7.17 | -0.97% | 87,490 | 62,824,866 |
| 2024-03-19 | 7.35 | 7.39 | 7.22 | 7.24 | -2.16% | 123,076 | 89,727,921 |
| 2024-03-18 | 7.39 | 7.46 | 7.29 | 7.4 | +0.95% | 150,823 | 111,151,425 |
| 2024-03-15 | 7.15 | 7.33 | 7.08 | 7.33 | +1.66% | 198,764 | 143,690,098 |
| 2024-03-14 | 7.07 | 7.34 | 7.07 | 7.21 | +1.98% | 212,823 | 153,094,619 |
| 2024-03-13 | 7.11 | 7.14 | 7.04 | 7.07 | -0.42% | 74,186 | 52,500,924 |
| 2024-03-12 | 7.13 | 7.15 | 7.06 | 7.1 | 0% | 90,224 | 64,045,681 |
| 2024-03-11 | 7.09 | 7.13 | 7.03 | 7.1 | +0.14% | 80,614 | 56,976,471 |
| 2024-03-08 | 6.98 | 7.15 | 6.98 | 7.09 | +0.85% | 97,333 | 68,801,983 |
| 2024-03-07 | 7.19 | 7.3 | 7.03 | 7.03 | -1.13% | 183,489 | 131,218,903 |
| 2024-03-06 | 6.97 | 7.24 | 6.96 | 7.11 | +1.43% | 172,975 | 123,258,190 |
| 2024-03-05 | 6.96 | 7.11 | 6.96 | 7.01 | -0.28% | 112,672 | 79,391,999 |
| 2024-03-04 | 7.09 | 7.1 | 6.91 | 7.03 | 0% | 121,087 | 84,766,375 |
| 2024-03-01 | 7.09 | 7.14 | 6.96 | 7.03 | -0.71% | 169,956 | 119,452,381 |
| 2024-02-29 | 6.75 | 7.14 | 6.7 | 7.08 | +4.42% | 201,192 | 139,212,236 |
| 2024-02-28 | 7.12 | 7.35 | 6.75 | 6.78 | -5.83% | 300,293 | 212,874,294 |
| 2024-02-27 | 7.31 | 7.47 | 7 | 7.2 | +0.14% | 353,586 | 255,110,181 |
| 2024-02-26 | 7 | 7.19 | 6.86 | 7.19 | +9.94% | 100,055 | 71,457,719 |
| 2024-02-23 | 6.38 | 6.58 | 6.31 | 6.54 | +3.15% | 74,955 | 48,195,262 |
| 2024-02-22 | 6.3 | 6.37 | 6.25 | 6.34 | +0.63% | 59,488 | 37,473,270 |
| 2024-02-21 | 6.13 | 6.35 | 6.09 | 6.3 | +2.77% | 69,111 | 43,232,968 |
| 2024-02-20 | 6.09 | 6.15 | 6.05 | 6.13 | 0% | 44,679 | 27,330,965 |
| 2024-02-19 | 6.06 | 6.19 | 6.06 | 6.13 | +1.83% | 86,881 | 53,116,106 |
| 2024-02-08 | 5.87 | 6.02 | 5.64 | 6.02 | +4.33% | 121,090 | 71,154,863 |
| 2024-02-07 | 5.65 | 5.9 | 5.61 | 5.77 | +1.94% | 92,647 | 53,445,844 |
| 2024-02-06 | 5.47 | 5.77 | 5.25 | 5.66 | +3.1% | 115,314 | 63,058,004 |
| 2024-02-05 | 5.76 | 5.76 | 5.37 | 5.49 | -5.02% | 110,697 | 61,231,940 |
| 2024-02-02 | 5.92 | 6.06 | 5.59 | 5.78 | -2.36% | 77,317 | 45,070,851 |
| 2024-02-01 | 5.94 | 6.06 | 5.81 | 5.92 | -1.33% | 54,371 | 32,214,299 |
| 2024-01-31 | 6.21 | 6.25 | 5.96 | 6 | -3.38% | 71,326 | 43,169,302 |
| 2024-01-30 | 6.33 | 6.41 | 6.2 | 6.21 | -2.36% | 48,673 | 30,675,899 |
| 2024-01-29 | 6.39 | 6.48 | 6.31 | 6.36 | -0.47% | 61,030 | 39,130,634 |
| 2024-01-26 | 6.39 | 6.5 | 6.35 | 6.39 | 0% | 43,699 | 28,106,196 |
| 2024-01-25 | 6.24 | 6.42 | 6.18 | 6.39 | +3.23% | 57,953 | 36,727,218 |
| 2024-01-24 | 6.11 | 6.19 | 5.99 | 6.19 | +2.48% | 73,360 | 44,788,843 |
| 2024-01-23 | 5.96 | 6.13 | 5.88 | 6.04 | +1.51% | 78,397 | 47,302,199 |
| 2024-01-22 | 6.35 | 6.37 | 5.79 | 5.95 | -7.32% | 112,001 | 68,476,601 |
| 2024-01-19 | 6.52 | 6.54 | 6.4 | 6.42 | -1.53% | 39,462 | 25,507,580 |
| 2024-01-18 | 6.73 | 6.73 | 6.35 | 6.52 | -2.54% | 108,459 | 70,282,991 |
| 2024-01-17 | 6.93 | 6.93 | 6.68 | 6.69 | -2.05% | 46,420 | 31,429,823 |
| 2024-01-16 | 6.87 | 6.92 | 6.74 | 6.83 | -0.87% | 36,030 | 24,593,576 |
| 2024-01-15 | 6.99 | 6.99 | 6.79 | 6.89 | -1.57% | 41,709 | 28,744,227 |
| 2024-01-12 | 6.97 | 7.03 | 6.97 | 7 | 0% | 34,533 | 24,194,011 |
| 2024-01-11 | 6.88 | 7.02 | 6.86 | 7 | +1.74% | 33,595 | 23,349,698 |
| 2024-01-10 | 6.86 | 6.9 | 6.8 | 6.88 | +0.29% | 32,923 | 22,587,241 |
| 2024-01-09 | 6.76 | 6.88 | 6.76 | 6.86 | +1.48% | 33,755 | 23,096,206 |
| 2024-01-08 | 6.88 | 6.95 | 6.76 | 6.76 | -2.73% | 34,631 | 23,643,584 |
| 2024-01-05 | 7.16 | 7.17 | 6.92 | 6.95 | -2.11% | 54,733 | 38,421,279 |
| 2024-01-04 | 7.02 | 7.14 | 6.99 | 7.1 | +1.14% | 55,895 | 39,516,997 |
| 2024-01-03 | 7.01 | 7.05 | 6.96 | 7.02 | +0.29% | 45,531 | 31,906,842 |
| 2024-01-02 | 6.94 | 7.03 | 6.93 | 7 | +0.86% | 39,062 | 27,309,317 |
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：