股票概览
7.84
+5.09%
+0.38
7.46
开盘价
7.96
最高价
7.4
最低价
940,853
成交量
数据更新至: 2025-03-25
技术指标
7.51
MA5 (5日均线)
7.42
MA10 (10日均线)
7.35
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 | 7.46 | 7.96 | 7.4 | 7.84 | +5.09% | 940,853 | 729,944,171 |
| 2025-03-24 | 7.44 | 7.49 | 7.37 | 7.46 | +0.54% | 342,638 | 254,525,022 |
| 2025-03-21 | 7.41 | 7.51 | 7.37 | 7.42 | -0.13% | 302,887 | 225,720,935 |
| 2025-03-20 | 7.4 | 7.48 | 7.38 | 7.43 | +0.41% | 276,188 | 205,505,569 |
| 2025-03-19 | 7.33 | 7.48 | 7.31 | 7.4 | +0.68% | 347,876 | 257,660,828 |
| 2025-03-18 | 7.4 | 7.4 | 7.28 | 7.35 | -0.41% | 265,988 | 194,859,079 |
| 2025-03-17 | 7.38 | 7.46 | 7.36 | 7.38 | 0% | 254,368 | 188,514,757 |
| 2025-03-14 | 7.33 | 7.47 | 7.31 | 7.38 | +0.54% | 375,240 | 277,015,719 |
| 2025-03-13 | 7.17 | 7.36 | 7.17 | 7.34 | +2.09% | 585,651 | 426,122,200 |
| 2025-03-12 | 7.18 | 7.21 | 7.08 | 7.19 | +0.14% | 352,616 | 252,378,602 |
| 2025-03-11 | 7.08 | 7.18 | 7.06 | 7.18 | +0.84% | 236,897 | 169,093,150 |
| 2025-03-10 | 7.12 | 7.14 | 7.06 | 7.12 | 0% | 290,910 | 206,320,851 |
| 2025-03-07 | 7.18 | 7.2 | 7.09 | 7.12 | -1.11% | 350,621 | 250,513,940 |
| 2025-03-06 | 7.32 | 7.35 | 7.17 | 7.2 | -1.64% | 534,299 | 386,861,729 |
| 2025-03-05 | 7.27 | 7.36 | 7.23 | 7.32 | +0.41% | 291,024 | 212,392,843 |
| 2025-03-04 | 7.34 | 7.36 | 7.25 | 7.29 | -0.68% | 294,065 | 214,425,318 |
| 2025-03-03 | 7.37 | 7.42 | 7.33 | 7.34 | -0.27% | 251,610 | 185,220,573 |
| 2025-02-28 | 7.39 | 7.48 | 7.32 | 7.36 | -1.08% | 311,037 | 230,249,043 |
| 2025-02-27 | 7.45 | 7.69 | 7.33 | 7.44 | +0.13% | 431,144 | 320,643,224 |
| 2025-02-26 | 7.38 | 7.49 | 7.38 | 7.43 | +0.54% | 214,953 | 159,776,702 |
| 2025-02-25 | 7.41 | 7.54 | 7.35 | 7.39 | -0.81% | 231,026 | 172,095,611 |
| 2025-02-24 | 7.4 | 7.5 | 7.39 | 7.45 | +0.68% | 268,938 | 200,261,441 |
| 2025-02-21 | 7.61 | 7.63 | 7.39 | 7.4 | -1.99% | 340,526 | 254,091,155 |
| 2025-02-20 | 7.48 | 7.59 | 7.4 | 7.55 | +0.8% | 356,512 | 267,373,161 |
| 2025-02-19 | 7.42 | 7.51 | 7.37 | 7.49 | +0.54% | 396,448 | 295,538,701 |
| 2025-02-18 | 7.25 | 7.53 | 7.22 | 7.45 | +2.48% | 657,763 | 488,855,309 |
| 2025-02-17 | 7.1 | 7.28 | 7.04 | 7.27 | +2.97% | 606,378 | 435,468,071 |
| 2025-02-14 | 7.14 | 7.14 | 7.04 | 7.06 | -0.98% | 229,311 | 162,323,176 |
| 2025-02-13 | 7.09 | 7.17 | 7.07 | 7.13 | +0.42% | 296,832 | 211,595,003 |
| 2025-02-12 | 7.09 | 7.12 | 7.05 | 7.1 | -0.14% | 191,041 | 135,221,814 |
| 2025-02-11 | 7.11 | 7.13 | 7.06 | 7.11 | 0% | 256,180 | 181,574,657 |
| 2025-02-10 | 7.2 | 7.24 | 7.09 | 7.11 | -1.25% | 450,386 | 321,411,978 |
| 2025-02-07 | 7.17 | 7.23 | 7.11 | 7.2 | +0.28% | 388,741 | 278,785,873 |
| 2025-02-06 | 7.15 | 7.18 | 7.11 | 7.18 | +0.42% | 249,497 | 178,196,805 |
| 2025-02-05 | 7.21 | 7.23 | 7.1 | 7.15 | -0.56% | 287,377 | 205,911,871 |
| 2025-01-27 | 7.15 | 7.29 | 7.14 | 7.19 | +0.7% | 289,079 | 208,927,803 |
| 2025-01-24 | 7.16 | 7.17 | 7.02 | 7.14 | +0.71% | 340,221 | 241,602,336 |
| 2025-01-23 | 7.1 | 7.38 | 7.09 | 7.09 | +3.5% | 751,717 | 543,141,195 |
| 2025-01-22 | 6.83 | 6.9 | 6.77 | 6.85 | +0.15% | 194,242 | 132,648,212 |
| 2025-01-21 | 6.92 | 6.95 | 6.76 | 6.84 | -0.87% | 255,142 | 174,154,354 |
| 2025-01-20 | 7.02 | 7.11 | 6.86 | 6.9 | -1% | 323,288 | 225,433,313 |
| 2025-01-17 | 7.03 | 7.03 | 6.94 | 6.97 | -0.85% | 191,448 | 133,536,458 |
| 2025-01-16 | 7.16 | 7.23 | 6.99 | 7.03 | -1.54% | 221,798 | 157,242,515 |
| 2025-01-15 | 7.08 | 7.21 | 7.05 | 7.14 | +0.71% | 252,402 | 180,392,593 |
| 2025-01-14 | 6.79 | 7.14 | 6.79 | 7.09 | +4.42% | 389,419 | 271,476,205 |
| 2025-01-13 | 6.8 | 6.84 | 6.65 | 6.79 | -1.02% | 341,892 | 231,251,954 |
| 2025-01-10 | 7.01 | 7.02 | 6.85 | 6.86 | -2.14% | 218,857 | 151,703,831 |
| 2025-01-09 | 7.17 | 7.19 | 6.99 | 7.01 | -2.77% | 398,745 | 280,874,840 |
| 2025-01-08 | 7.22 | 7.27 | 7.12 | 7.21 | -0.41% | 321,374 | 231,461,296 |
| 2025-01-07 | 7.46 | 7.47 | 7.19 | 7.24 | -2.95% | 442,266 | 320,821,048 |
| 2025-01-06 | 7.57 | 7.57 | 7.37 | 7.46 | -1.45% | 235,755 | 175,739,245 |
| 2025-01-03 | 7.7 | 7.76 | 7.53 | 7.57 | -1.56% | 228,598 | 174,893,899 |
| 2025-01-02 | 7.85 | 8.01 | 7.65 | 7.69 | -2.78% | 245,591 | 192,817,842 |
| 2024-12-31 | 7.92 | 8.01 | 7.85 | 7.91 | +0.13% | 243,620 | 193,347,737 |
| 2024-12-30 | 7.94 | 8.05 | 7.87 | 7.9 | -0.63% | 270,653 | 215,310,489 |
| 2024-12-27 | 7.94 | 7.97 | 7.83 | 7.95 | +0.13% | 290,431 | 229,409,621 |
| 2024-12-26 | 8.11 | 8.14 | 7.88 | 7.94 | -2.1% | 357,499 | 284,423,754 |
| 2024-12-25 | 8.25 | 8.27 | 8.06 | 8.11 | -1.7% | 274,639 | 222,998,733 |
| 2024-12-24 | 8.13 | 8.27 | 8.04 | 8.25 | +1.1% | 223,894 | 182,905,369 |
| 2024-12-23 | 7.99 | 8.24 | 7.97 | 8.16 | +2.13% | 376,329 | 305,640,585 |
| 2024-12-20 | 8.28 | 8.31 | 7.95 | 7.99 | -3.73% | 526,206 | 423,526,021 |
| 2024-12-19 | 8.39 | 8.51 | 8.24 | 8.3 | -1.78% | 260,553 | 217,138,818 |
| 2024-12-18 | 8.38 | 8.59 | 8.38 | 8.45 | +0.96% | 321,796 | 273,466,559 |
| 2024-12-17 | 8.31 | 8.55 | 8.31 | 8.37 | +0.72% | 362,035 | 304,449,980 |
| 2024-12-16 | 8.04 | 8.37 | 7.96 | 8.31 | +3.49% | 491,668 | 403,221,322 |
| 2024-12-13 | 8.14 | 8.22 | 8.01 | 8.03 | -1.47% | 252,140 | 204,285,098 |
| 2024-12-12 | 8.18 | 8.28 | 8.1 | 8.15 | -0.37% | 254,602 | 208,309,485 |
| 2024-12-11 | 8.19 | 8.3 | 8.14 | 8.18 | -0.61% | 237,609 | 195,339,120 |
| 2024-12-10 | 8.54 | 8.59 | 8.13 | 8.23 | -3.06% | 640,611 | 530,472,465 |
| 2024-12-09 | 8.28 | 8.51 | 8.26 | 8.49 | +2.54% | 474,844 | 400,179,029 |
| 2024-12-06 | 8.08 | 8.44 | 8.04 | 8.28 | +2.73% | 490,333 | 406,987,921 |
| 2024-12-05 | 7.95 | 8.26 | 7.93 | 8.06 | +1% | 413,591 | 335,376,568 |
| 2024-12-04 | 7.96 | 8.06 | 7.92 | 7.98 | +0.13% | 251,663 | 201,347,787 |
| 2024-12-03 | 7.69 | 8 | 7.65 | 7.97 | +3.64% | 445,842 | 350,648,282 |
| 2024-12-02 | 7.76 | 7.79 | 7.63 | 7.69 | -0.39% | 263,301 | 202,084,081 |
| 2024-11-29 | 7.5 | 7.77 | 7.5 | 7.72 | +2.52% | 375,654 | 288,650,528 |
| 2024-11-28 | 7.61 | 7.64 | 7.51 | 7.53 | -1.18% | 194,353 | 146,835,523 |
| 2024-11-27 | 7.58 | 7.62 | 7.41 | 7.62 | +0.13% | 267,157 | 200,571,477 |
| 2024-11-26 | 7.62 | 7.72 | 7.56 | 7.61 | 0% | 172,009 | 131,406,783 |
| 2024-11-25 | 7.7 | 7.74 | 7.49 | 7.61 | -1.42% | 337,848 | 257,188,973 |
| 2024-11-22 | 7.89 | 8.15 | 7.71 | 7.72 | -2.4% | 490,541 | 390,259,648 |
| 2024-11-21 | 7.74 | 7.98 | 7.7 | 7.91 | +1.67% | 432,239 | 340,296,695 |
| 2024-11-20 | 7.67 | 7.79 | 7.58 | 7.78 | +1.04% | 301,676 | 232,014,138 |
| 2024-11-19 | 7.66 | 7.7 | 7.6 | 7.7 | +0.52% | 239,204 | 182,877,097 |
| 2024-11-18 | 7.58 | 7.73 | 7.58 | 7.66 | +1.19% | 343,854 | 263,920,395 |
| 2024-11-15 | 7.65 | 7.76 | 7.56 | 7.57 | -1.43% | 251,137 | 191,905,791 |
| 2024-11-14 | 7.82 | 7.98 | 7.66 | 7.68 | -1.66% | 389,992 | 305,502,488 |
| 2024-11-13 | 7.76 | 7.86 | 7.7 | 7.81 | +0.26% | 240,852 | 187,641,084 |
| 2024-11-12 | 7.89 | 7.9 | 7.73 | 7.79 | -1.27% | 304,939 | 238,269,907 |
| 2024-11-11 | 7.68 | 7.91 | 7.64 | 7.89 | +2.47% | 453,580 | 354,059,686 |
| 2024-11-08 | 7.81 | 7.9 | 7.65 | 7.7 | -1.03% | 375,487 | 291,362,460 |
| 2024-11-07 | 7.59 | 7.78 | 7.53 | 7.78 | +1.97% | 413,184 | 318,776,107 |
| 2024-11-06 | 7.74 | 7.8 | 7.61 | 7.63 | -1.68% | 485,730 | 372,707,578 |
| 2024-11-05 | 7.74 | 7.78 | 7.63 | 7.76 | +0.13% | 356,381 | 274,840,550 |
| 2024-11-04 | 7.73 | 7.77 | 7.65 | 7.75 | +0.26% | 193,478 | 149,136,615 |
| 2024-11-01 | 7.8 | 7.84 | 7.66 | 7.73 | -0.9% | 281,954 | 218,381,155 |
| 2024-10-31 | 7.63 | 7.87 | 7.63 | 7.8 | +2.23% | 435,338 | 339,179,980 |
| 2024-10-30 | 7.8 | 7.91 | 7.58 | 7.63 | -2.3% | 365,114 | 280,981,231 |
| 2024-10-29 | 7.66 | 7.87 | 7.64 | 7.81 | +1.83% | 628,237 | 487,441,305 |
| 2024-10-28 | 7.6 | 7.71 | 7.17 | 7.67 | -0.78% | 700,201 | 525,693,389 |
| 2024-10-25 | 7.74 | 7.76 | 7.59 | 7.73 | -0.26% | 254,259 | 195,193,233 |
| 2024-10-24 | 7.85 | 7.85 | 7.71 | 7.75 | -1.4% | 252,796 | 195,805,130 |
| 2024-10-23 | 7.8 | 7.91 | 7.68 | 7.86 | +0.9% | 461,436 | 360,839,576 |
| 2024-10-22 | 7.63 | 7.8 | 7.61 | 7.79 | +1.96% | 354,339 | 274,259,316 |
| 2024-10-21 | 7.64 | 7.69 | 7.54 | 7.64 | +0.13% | 305,706 | 232,802,737 |
| 2024-10-18 | 7.48 | 7.73 | 7.42 | 7.63 | +2.14% | 379,227 | 287,638,107 |
| 2024-10-17 | 7.59 | 7.71 | 7.46 | 7.47 | -1.84% | 304,357 | 230,429,216 |
| 2024-10-16 | 7.49 | 7.68 | 7.43 | 7.61 | +0.79% | 334,209 | 253,923,029 |
| 2024-10-15 | 7.93 | 7.98 | 7.55 | 7.55 | -5.86% | 816,625 | 632,068,142 |
| 2024-10-14 | 7.98 | 8.12 | 7.86 | 8.02 | +0.63% | 385,075 | 307,988,100 |
| 2024-10-11 | 8.21 | 8.23 | 7.9 | 7.97 | -2.92% | 416,736 | 336,579,921 |
| 2024-10-10 | 8.02 | 8.52 | 7.98 | 8.21 | +2.5% | 872,818 | 724,596,253 |
| 2024-10-09 | 8.25 | 8.41 | 8.01 | 8.01 | -5.21% | 766,560 | 627,793,375 |
| 2024-10-08 | 9.1 | 9.1 | 8.1 | 8.45 | +1.56% | 1,343,122 | 1,141,429,213 |
| 2024-09-30 | 7.93 | 8.42 | 7.8 | 8.32 | +7.22% | 1,260,166 | 1,018,251,561 |
| 2024-09-27 | 7.64 | 7.82 | 7.5 | 7.76 | +2.11% | 1,045,365 | 797,475,079 |
| 2024-09-26 | 7.61 | 7.64 | 7.14 | 7.6 | -1.3% | 1,164,861 | 860,513,000 |
| 2024-09-25 | 8.15 | 8.21 | 7.63 | 7.7 | -5.29% | 980,142 | 774,709,716 |
| 2024-09-24 | 7.95 | 8.28 | 7.86 | 8.13 | +3.57% | 423,163 | 343,436,993 |
| 2024-09-23 | 7.54 | 8 | 7.51 | 7.85 | +3.97% | 316,082 | 247,112,094 |
| 2024-09-20 | 7.55 | 7.6 | 7.43 | 7.55 | -0.4% | 182,008 | 136,747,301 |
| 2024-09-19 | 7.6 | 7.62 | 7.46 | 7.58 | +0.13% | 194,316 | 147,034,873 |
| 2024-09-18 | 7.56 | 7.67 | 7.47 | 7.57 | -0.26% | 141,412 | 107,021,359 |
| 2024-09-13 | 7.58 | 7.67 | 7.54 | 7.59 | +0.13% | 132,214 | 100,594,272 |
| 2024-09-12 | 7.42 | 7.69 | 7.4 | 7.58 | +2.02% | 201,970 | 153,571,663 |
| 2024-09-11 | 7.56 | 7.56 | 7.33 | 7.43 | -1.72% | 252,697 | 187,488,540 |
| 2024-09-10 | 7.71 | 7.8 | 7.45 | 7.56 | -1.95% | 208,961 | 158,304,453 |
| 2024-09-09 | 7.8 | 7.84 | 7.64 | 7.71 | -1.28% | 187,218 | 144,557,452 |
| 2024-09-06 | 7.9 | 7.92 | 7.74 | 7.81 | -1.01% | 220,609 | 172,667,010 |
| 2024-09-05 | 8.01 | 8.05 | 7.77 | 7.89 | -1.74% | 403,549 | 317,815,659 |
| 2024-09-04 | 8.21 | 8.33 | 8 | 8.03 | -2.55% | 322,079 | 261,917,519 |
| 2024-09-03 | 8.56 | 8.68 | 8.15 | 8.24 | -4.41% | 319,075 | 265,777,390 |
| 2024-09-02 | 8.5 | 8.78 | 8.36 | 8.62 | +1.41% | 254,166 | 220,194,632 |
| 2024-08-30 | 8.61 | 8.65 | 8.36 | 8.5 | -1.39% | 259,321 | 220,649,352 |
| 2024-08-29 | 8.71 | 8.71 | 8.53 | 8.62 | -0.81% | 131,198 | 112,890,430 |
| 2024-08-28 | 8.63 | 8.85 | 8.59 | 8.69 | +0.58% | 141,165 | 123,529,403 |
| 2024-08-27 | 8.6 | 8.68 | 8.53 | 8.64 | +0.47% | 108,010 | 93,062,881 |
| 2024-08-26 | 8.87 | 8.9 | 8.48 | 8.6 | -3.48% | 239,885 | 207,087,331 |
| 2024-08-23 | 8.8 | 9.01 | 8.73 | 8.91 | +1.02% | 196,666 | 174,650,979 |
| 2024-08-22 | 8.58 | 8.85 | 8.55 | 8.82 | +2.68% | 266,075 | 233,331,090 |
| 2024-08-21 | 8.61 | 8.66 | 8.43 | 8.59 | -0.69% | 116,143 | 98,970,137 |
| 2024-08-20 | 8.8 | 8.83 | 8.45 | 8.65 | -1.03% | 168,289 | 144,606,375 |
| 2024-08-19 | 8.54 | 8.78 | 8.51 | 8.74 | +1.98% | 189,856 | 165,035,042 |
| 2024-08-16 | 8.75 | 8.8 | 8.4 | 8.57 | -2.28% | 234,950 | 201,220,190 |
| 2024-08-15 | 8.59 | 8.84 | 8.55 | 8.77 | +1.86% | 211,824 | 185,284,082 |
| 2024-08-14 | 8.44 | 8.83 | 8.31 | 8.61 | +1.77% | 280,438 | 242,397,019 |
| 2024-08-13 | 8.48 | 8.58 | 8.38 | 8.46 | -0.24% | 123,344 | 104,735,611 |
| 2024-08-12 | 8.39 | 8.55 | 8.35 | 8.48 | +1.44% | 170,441 | 144,644,067 |
| 2024-08-09 | 8.35 | 8.44 | 8.26 | 8.36 | +0.12% | 238,062 | 198,592,975 |
| 2024-08-08 | 8.49 | 8.54 | 8.32 | 8.35 | -1.53% | 132,679 | 111,432,083 |
| 2024-08-07 | 8.37 | 8.73 | 8.37 | 8.48 | +1.07% | 232,020 | 198,972,164 |
| 2024-08-06 | 8.58 | 8.68 | 8.29 | 8.39 | -1.87% | 228,961 | 192,873,180 |
| 2024-08-05 | 8.73 | 8.77 | 8.53 | 8.55 | -2.84% | 147,890 | 127,666,778 |
| 2024-08-02 | 8.68 | 8.9 | 8.55 | 8.8 | +0.57% | 272,425 | 238,288,435 |
| 2024-08-01 | 8.86 | 9 | 8.72 | 8.75 | -1.24% | 157,041 | 138,892,007 |
| 2024-07-31 | 8.78 | 8.93 | 8.65 | 8.86 | +0.34% | 228,708 | 200,750,260 |
| 2024-07-30 | 9.12 | 9.15 | 8.77 | 8.83 | -3.6% | 209,642 | 186,649,546 |
| 2024-07-29 | 9 | 9.23 | 8.98 | 9.16 | +1.78% | 161,657 | 147,804,247 |
| 2024-07-26 | 8.95 | 9.06 | 8.76 | 9 | +0.9% | 202,732 | 181,537,966 |
| 2024-07-25 | 9.08 | 9.12 | 8.68 | 8.92 | -1.76% | 265,864 | 235,704,806 |
| 2024-07-24 | 8.56 | 9.2 | 8.55 | 9.08 | +5.7% | 359,629 | 321,890,391 |
| 2024-07-23 | 8.7 | 8.8 | 8.58 | 8.59 | -1.15% | 109,677 | 95,137,881 |
| 2024-07-22 | 8.95 | 8.98 | 8.64 | 8.69 | -2.91% | 221,938 | 193,920,361 |
| 2024-07-19 | 8.79 | 9.04 | 8.73 | 8.95 | +1.02% | 179,830 | 160,063,744 |
| 2024-07-18 | 8.4 | 8.88 | 8.38 | 8.86 | +3.26% | 269,646 | 233,651,026 |
| 2024-07-17 | 8.98 | 8.98 | 8.46 | 8.58 | -5.19% | 373,736 | 322,744,022 |
| 2024-07-16 | 9.12 | 9.19 | 8.98 | 9.05 | -0.98% | 164,650 | 148,867,740 |
| 2024-07-15 | 8.95 | 9.15 | 8.8 | 9.14 | +1.67% | 268,598 | 243,236,985 |
| 2024-07-12 | 9.02 | 9.11 | 8.92 | 8.99 | -1.53% | 240,988 | 216,767,839 |
| 2024-07-11 | 9.35 | 9.42 | 8.78 | 9.13 | -2.14% | 441,450 | 396,751,190 |
| 2024-07-10 | 9.54 | 9.59 | 9.23 | 9.33 | -2.3% | 361,107 | 337,207,976 |
| 2024-07-09 | 9.18 | 9.68 | 9.06 | 9.55 | +4.03% | 398,750 | 373,900,828 |
| 2024-07-08 | 8.97 | 9.31 | 8.9 | 9.18 | +2.34% | 361,515 | 330,666,060 |
| 2024-07-05 | 9.11 | 9.14 | 8.85 | 8.97 | -1.32% | 199,424 | 178,673,806 |
| 2024-07-04 | 9.17 | 9.3 | 9.04 | 9.09 | -0.98% | 176,791 | 161,975,037 |
| 2024-07-03 | 9.22 | 9.32 | 9.11 | 9.18 | 0% | 246,152 | 226,584,390 |
| 2024-07-02 | 9.22 | 9.24 | 8.99 | 9.18 | -0.43% | 229,486 | 209,410,318 |
| 2024-07-01 | 8.89 | 9.31 | 8.88 | 9.22 | +4.18% | 402,381 | 365,978,225 |
| 2024-06-28 | 8.4 | 8.98 | 8.39 | 8.85 | +4.98% | 324,627 | 283,660,841 |
| 2024-06-27 | 8.43 | 8.56 | 8.37 | 8.43 | -0.82% | 168,176 | 142,105,648 |
| 2024-06-26 | 8.54 | 8.63 | 8.28 | 8.5 | -1.16% | 236,910 | 199,055,932 |
| 2024-06-25 | 8.51 | 8.64 | 8.42 | 8.6 | +0.7% | 193,951 | 165,744,451 |
| 2024-06-24 | 8.43 | 8.65 | 8.38 | 8.54 | +1.18% | 253,875 | 216,709,255 |
| 2024-06-21 | 8.52 | 8.64 | 8.33 | 8.44 | -1.29% | 199,906 | 169,594,930 |
| 2024-06-20 | 8.4 | 8.62 | 8.35 | 8.55 | +1.3% | 200,832 | 170,437,099 |
| 2024-06-19 | 8.5 | 8.58 | 8.42 | 8.44 | -0.94% | 138,774 | 117,867,151 |
| 2024-06-18 | 8.5 | 8.59 | 8.41 | 8.52 | -0.12% | 173,784 | 147,916,469 |
| 2024-06-17 | 8.55 | 8.75 | 8.48 | 8.53 | -1.27% | 218,425 | 187,612,210 |
| 2024-06-14 | 8.64 | 8.85 | 8.58 | 8.64 | -0.8% | 235,927 | 205,626,841 |
| 2024-06-13 | 8.73 | 8.86 | 8.6 | 8.71 | -0.57% | 173,793 | 151,582,832 |
| 2024-06-12 | 8.62 | 8.83 | 8.55 | 8.76 | +1.27% | 204,743 | 178,124,608 |
| 2024-06-11 | 8.8 | 8.88 | 8.45 | 8.65 | -1.59% | 359,191 | 310,021,495 |
| 2024-06-07 | 8.5 | 8.81 | 8.45 | 8.79 | +2.57% | 321,232 | 278,101,695 |
| 2024-06-06 | 8.38 | 8.63 | 8.32 | 8.57 | +2.15% | 375,705 | 319,388,327 |
| 2024-06-05 | 8.34 | 8.57 | 8.3 | 8.39 | +0.24% | 364,101 | 308,203,078 |
| 2024-06-04 | 8.09 | 8.39 | 8.03 | 8.37 | +3.46% | 362,188 | 297,310,399 |
| 2024-06-03 | 8.15 | 8.21 | 8.02 | 8.09 | -0.49% | 286,674 | 232,434,875 |
| 2024-05-31 | 7.96 | 8.19 | 7.9 | 8.13 | +2.01% | 288,628 | 233,384,841 |
| 2024-05-30 | 8.17 | 8.24 | 7.95 | 7.97 | -4.44% | 264,521 | 212,516,422 |
| 2024-05-29 | 8.36 | 8.44 | 8.13 | 8.34 | -0.24% | 318,102 | 263,770,567 |
| 2024-05-28 | 8.5 | 8.68 | 8.28 | 8.36 | -1.42% | 409,402 | 344,649,797 |
| 2024-05-27 | 8.18 | 8.6 | 8.09 | 8.48 | +4.56% | 644,821 | 540,409,919 |
| 2024-05-24 | 7.95 | 8.27 | 7.92 | 8.11 | +2.4% | 461,811 | 376,895,672 |
| 2024-05-23 | 8.19 | 8.19 | 7.9 | 7.92 | -3.3% | 349,009 | 279,380,118 |
| 2024-05-22 | 8.17 | 8.39 | 8.14 | 8.19 | -0.12% | 369,495 | 305,333,123 |
| 2024-05-21 | 8.16 | 8.24 | 8.11 | 8.2 | +0.24% | 265,304 | 216,797,200 |
| 2024-05-20 | 8.1 | 8.24 | 7.92 | 8.18 | +0.62% | 509,177 | 412,470,666 |
| 2024-05-17 | 8.25 | 8.37 | 8.06 | 8.13 | -1.93% | 456,445 | 372,763,234 |
| 2024-05-16 | 8.45 | 8.5 | 8.25 | 8.29 | -1.78% | 303,395 | 253,295,292 |
| 2024-05-15 | 8.9 | 8.91 | 8.42 | 8.44 | -5.49% | 452,592 | 390,383,466 |
| 2024-05-14 | 8.62 | 9.04 | 8.58 | 8.93 | +1.71% | 611,668 | 539,652,610 |
| 2024-05-13 | 8.46 | 8.8 | 8.3 | 8.78 | +4.28% | 688,733 | 590,482,957 |
| 2024-05-10 | 8.35 | 8.46 | 8.27 | 8.42 | +0.84% | 411,769 | 344,925,674 |
| 2024-05-09 | 8.26 | 8.36 | 8.18 | 8.35 | +0.72% | 317,485 | 263,231,846 |
| 2024-05-08 | 8.34 | 8.44 | 8.28 | 8.29 | -0.72% | 259,784 | 216,859,493 |
| 2024-05-07 | 8.43 | 8.57 | 8.25 | 8.35 | -1.53% | 330,117 | 277,083,335 |
| 2024-05-06 | 8.39 | 8.49 | 8.1 | 8.48 | +1.8% | 435,117 | 361,515,253 |
| 2024-04-30 | 8.51 | 8.57 | 8.26 | 8.33 | -1.54% | 540,163 | 451,047,476 |
| 2024-04-29 | 8.65 | 8.66 | 8.36 | 8.46 | -2.2% | 516,797 | 436,545,933 |
| 2024-04-26 | 8.73 | 8.77 | 8.51 | 8.65 | -0.8% | 251,288 | 216,368,400 |
| 2024-04-25 | 8.8 | 8.8 | 8.64 | 8.72 | -0.91% | 143,444 | 124,748,127 |
| 2024-04-24 | 8.59 | 8.87 | 8.59 | 8.8 | +3.17% | 251,465 | 220,513,219 |
| 2024-04-23 | 8.71 | 8.75 | 8.49 | 8.53 | -2.29% | 281,441 | 241,721,365 |
| 2024-04-22 | 8.75 | 8.94 | 8.65 | 8.73 | +0.23% | 312,220 | 274,142,883 |
| 2024-04-19 | 8.56 | 8.77 | 8.51 | 8.71 | +1.04% | 344,454 | 298,782,849 |
| 2024-04-18 | 8.96 | 9.16 | 8.6 | 8.62 | -3.9% | 503,920 | 442,028,026 |
| 2024-04-17 | 8.88 | 9.02 | 8.66 | 8.97 | 0% | 356,017 | 314,366,179 |
| 2024-04-16 | 8.85 | 9.06 | 8.72 | 8.97 | +0.56% | 318,730 | 283,503,078 |
| 2024-04-15 | 8.95 | 9.08 | 8.72 | 8.92 | -0.22% | 267,317 | 238,265,230 |
| 2024-04-12 | 8.76 | 8.99 | 8.75 | 8.94 | +1.36% | 255,314 | 227,309,455 |
| 2024-04-11 | 8.5 | 8.95 | 8.44 | 8.82 | +2.8% | 307,163 | 268,583,809 |
| 2024-04-10 | 8.52 | 8.72 | 8.52 | 8.58 | -0.12% | 240,612 | 207,327,076 |
| 2024-04-09 | 8.68 | 8.7 | 8.41 | 8.59 | -1.04% | 259,283 | 221,557,598 |
| 2024-04-08 | 8.7 | 8.89 | 8.63 | 8.68 | -0.57% | 317,661 | 277,788,550 |
| 2024-04-03 | 8.62 | 8.79 | 8.5 | 8.73 | +0.23% | 264,514 | 227,856,691 |
| 2024-04-02 | 8.26 | 8.77 | 8.23 | 8.71 | +5.32% | 447,694 | 385,961,686 |
| 2024-04-01 | 8.4 | 8.45 | 8.19 | 8.27 | -0.6% | 357,806 | 296,879,577 |
| 2024-03-29 | 8.03 | 8.34 | 7.97 | 8.32 | +3.74% | 301,758 | 246,587,844 |
| 2024-03-28 | 7.95 | 8.08 | 7.75 | 8.02 | +0.63% | 299,898 | 237,886,906 |
| 2024-03-27 | 7.8 | 8.14 | 7.78 | 7.97 | +1.79% | 551,869 | 441,083,348 |
| 2024-03-26 | 7.7 | 7.91 | 7.62 | 7.83 | +1.42% | 354,537 | 275,407,795 |
| 2024-03-25 | 7.53 | 7.83 | 7.49 | 7.72 | +1.85% | 346,601 | 268,479,596 |
| 2024-03-22 | 7.6 | 7.73 | 7.46 | 7.58 | -1.04% | 308,355 | 232,913,542 |
| 2024-03-21 | 7.47 | 7.69 | 7.45 | 7.66 | +2.27% | 259,650 | 196,659,983 |
| 2024-03-20 | 7.5 | 7.67 | 7.38 | 7.49 | -0.27% | 331,692 | 248,737,138 |
| 2024-03-19 | 7.72 | 7.8 | 7.46 | 7.51 | -3.72% | 344,881 | 260,769,244 |
| 2024-03-18 | 7.65 | 7.92 | 7.62 | 7.8 | +1.56% | 341,431 | 265,390,610 |
| 2024-03-15 | 7.35 | 7.72 | 7.32 | 7.68 | +4.07% | 473,240 | 358,610,032 |
| 2024-03-14 | 7.29 | 7.47 | 7.24 | 7.38 | +0.41% | 325,681 | 238,988,325 |
| 2024-03-13 | 7.27 | 7.38 | 7.18 | 7.35 | +0.96% | 339,672 | 247,247,680 |
| 2024-03-12 | 7.6 | 7.61 | 7.26 | 7.28 | -4.08% | 425,136 | 314,178,329 |
| 2024-03-11 | 7.9 | 7.95 | 7.44 | 7.59 | -3.31% | 386,304 | 293,862,513 |
| 2024-03-08 | 7.66 | 7.9 | 7.6 | 7.85 | +1.82% | 260,472 | 202,254,508 |
| 2024-03-07 | 7.59 | 7.8 | 7.52 | 7.71 | +1.98% | 325,938 | 251,129,913 |
| 2024-03-06 | 7.52 | 7.73 | 7.45 | 7.56 | +0.27% | 294,117 | 222,533,602 |
| 2024-03-05 | 7.29 | 7.58 | 7.25 | 7.54 | +3.43% | 478,621 | 358,127,353 |
| 2024-03-04 | 7.04 | 7.3 | 7 | 7.29 | +2.68% | 455,113 | 325,697,363 |
| 2024-03-01 | 7.22 | 7.29 | 7.03 | 7.1 | -2.74% | 385,379 | 273,988,742 |
| 2024-02-29 | 7.25 | 7.3 | 7.13 | 7.3 | -0.82% | 341,078 | 245,490,220 |
| 2024-02-28 | 7.21 | 7.49 | 7.06 | 7.36 | +2.08% | 510,880 | 372,422,852 |
| 2024-02-27 | 7.15 | 7.3 | 7.13 | 7.21 | +0.42% | 239,721 | 173,216,573 |
| 2024-02-26 | 7.41 | 7.44 | 7.13 | 7.18 | -3.62% | 353,915 | 255,329,333 |
| 2024-02-23 | 7.24 | 7.49 | 7.19 | 7.45 | +2.76% | 310,542 | 229,609,079 |
| 2024-02-22 | 7.12 | 7.27 | 7.08 | 7.25 | +0.97% | 272,519 | 195,705,207 |
| 2024-02-21 | 7.33 | 7.35 | 7.12 | 7.18 | -2.31% | 410,426 | 297,075,392 |
| 2024-02-20 | 7.25 | 7.55 | 7.2 | 7.35 | +0.68% | 309,803 | 227,743,696 |
| 2024-02-19 | 7.02 | 7.32 | 7 | 7.3 | +3.84% | 401,799 | 288,525,729 |
| 2024-02-08 | 7.14 | 7.31 | 6.96 | 7.03 | -1.54% | 425,757 | 302,692,652 |
| 2024-02-07 | 6.93 | 7.17 | 6.81 | 7.14 | +2.73% | 386,726 | 271,209,934 |
| 2024-02-06 | 6.69 | 7.1 | 6.61 | 6.95 | +3.12% | 379,104 | 261,255,787 |
| 2024-02-05 | 6.88 | 6.98 | 6.56 | 6.74 | -2.74% | 291,979 | 198,189,308 |
| 2024-02-02 | 7.02 | 7.17 | 6.8 | 6.93 | -1% | 241,837 | 169,209,640 |
| 2024-02-01 | 7.08 | 7.21 | 6.97 | 7 | -1.69% | 266,953 | 188,864,711 |
| 2024-01-31 | 7.22 | 7.35 | 7.06 | 7.12 | -1.52% | 319,577 | 230,225,341 |
| 2024-01-30 | 7.31 | 7.39 | 7.14 | 7.23 | -1.63% | 403,980 | 293,965,667 |
| 2024-01-29 | 6.95 | 7.45 | 6.74 | 7.35 | +3.67% | 630,526 | 456,081,299 |
| 2024-01-26 | 6.9 | 7.15 | 6.82 | 7.09 | +3.81% | 262,131 | 183,784,509 |
| 2024-01-25 | 6.65 | 6.93 | 6.63 | 6.83 | +1.94% | 260,810 | 177,143,847 |
| 2024-01-24 | 6.52 | 6.74 | 6.41 | 6.7 | +2.29% | 275,330 | 181,453,647 |
| 2024-01-23 | 6.44 | 6.62 | 6.26 | 6.55 | +1.55% | 283,082 | 182,889,808 |
| 2024-01-22 | 6.78 | 6.78 | 6.4 | 6.45 | -5.15% | 187,526 | 123,843,236 |
| 2024-01-19 | 6.87 | 6.88 | 6.76 | 6.8 | -0.73% | 144,536 | 98,341,023 |
| 2024-01-18 | 6.87 | 6.96 | 6.65 | 6.85 | -1.58% | 273,240 | 185,533,461 |
| 2024-01-17 | 7.11 | 7.22 | 6.96 | 6.96 | -2.52% | 156,747 | 110,895,955 |
| 2024-01-16 | 7.12 | 7.16 | 7.01 | 7.14 | +0.14% | 191,316 | 135,386,481 |
| 2024-01-15 | 7.09 | 7.23 | 7.08 | 7.13 | +0.42% | 222,251 | 158,921,518 |
| 2024-01-12 | 7 | 7.16 | 6.94 | 7.1 | +1.57% | 292,179 | 207,502,608 |
| 2024-01-11 | 7.21 | 7.23 | 6.94 | 6.99 | -3.32% | 531,467 | 374,881,453 |
| 2024-01-10 | 7.2 | 7.32 | 7.04 | 7.23 | 0% | 319,207 | 228,571,542 |
| 2024-01-09 | 7.14 | 7.28 | 6.99 | 7.23 | +2.26% | 259,638 | 185,371,549 |
| 2024-01-08 | 7.13 | 7.23 | 6.97 | 7.07 | 0% | 347,869 | 247,269,730 |
| 2024-01-05 | 6.97 | 7.2 | 6.93 | 7.07 | +0.71% | 482,454 | 341,940,270 |
| 2024-01-04 | 6.75 | 7.05 | 6.71 | 7.02 | +3.08% | 462,219 | 319,756,752 |
| 2024-01-03 | 6.54 | 6.84 | 6.52 | 6.81 | +3.34% | 316,697 | 212,844,753 |
| 2024-01-02 | 6.25 | 6.72 | 6.24 | 6.59 | +5.27% | 354,698 | 232,410,224 |
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：