股票概览
7.84
+3.43%
+0.26
7.59
开盘价
7.93
最高价
7.39
最低价
160,090
成交量
数据更新至: 2025-03-25
技术指标
7.78
MA5 (5日均线)
7.91
MA10 (10日均线)
7.88
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 | 7.59 | 7.93 | 7.39 | 7.84 | +3.43% | 160,090 | 123,351,835 |
| 2025-03-24 | 7.82 | 7.89 | 7.37 | 7.58 | -3.07% | 134,370 | 102,695,335 |
| 2025-03-21 | 7.87 | 7.91 | 7.76 | 7.82 | -0.76% | 86,630 | 67,893,008 |
| 2025-03-20 | 7.75 | 7.98 | 7.71 | 7.88 | +1.16% | 131,152 | 103,264,770 |
| 2025-03-19 | 7.94 | 8.03 | 7.76 | 7.79 | -2.01% | 156,975 | 123,207,073 |
| 2025-03-18 | 7.96 | 7.98 | 7.88 | 7.95 | -0.13% | 95,348 | 75,641,685 |
| 2025-03-17 | 8.08 | 8.1 | 7.92 | 7.96 | -1% | 125,543 | 100,217,382 |
| 2025-03-14 | 8.01 | 8.12 | 7.87 | 8.04 | -0.25% | 121,929 | 97,620,714 |
| 2025-03-13 | 8.12 | 8.24 | 7.91 | 8.06 | -1.59% | 108,467 | 87,186,407 |
| 2025-03-12 | 8.12 | 8.32 | 8.11 | 8.19 | +1.11% | 184,383 | 151,600,284 |
| 2025-03-11 | 7.67 | 8.1 | 7.61 | 8.1 | +4.65% | 194,425 | 154,201,986 |
| 2025-03-10 | 7.8 | 7.93 | 7.71 | 7.74 | -0.77% | 98,536 | 76,929,464 |
| 2025-03-07 | 7.9 | 8.03 | 7.74 | 7.8 | -1.52% | 114,625 | 90,472,990 |
| 2025-03-06 | 7.87 | 7.95 | 7.81 | 7.92 | +0.76% | 80,284 | 63,362,259 |
| 2025-03-05 | 7.95 | 8 | 7.66 | 7.86 | -0.76% | 97,547 | 76,098,919 |
| 2025-03-04 | 7.6 | 7.93 | 7.52 | 7.92 | +3.66% | 94,099 | 73,493,478 |
| 2025-03-03 | 7.68 | 7.74 | 7.53 | 7.64 | +1.46% | 99,566 | 76,349,067 |
| 2025-02-28 | 8.05 | 8.09 | 7.5 | 7.53 | -5.88% | 165,561 | 127,680,384 |
| 2025-02-27 | 7.94 | 8.02 | 7.79 | 8 | +0.5% | 87,187 | 68,973,903 |
| 2025-02-26 | 7.89 | 8 | 7.82 | 7.96 | +1.02% | 85,300 | 67,569,171 |
| 2025-02-25 | 7.88 | 8.03 | 7.82 | 7.88 | -1.38% | 64,144 | 50,952,355 |
| 2025-02-24 | 8.02 | 8.11 | 7.9 | 7.99 | +0.13% | 100,242 | 80,301,453 |
| 2025-02-21 | 7.87 | 8.07 | 7.68 | 7.98 | +2.97% | 149,183 | 118,517,497 |
| 2025-02-20 | 7.66 | 7.84 | 7.61 | 7.75 | +1.57% | 70,553 | 54,639,439 |
| 2025-02-19 | 7.56 | 7.66 | 7.52 | 7.63 | +1.06% | 44,181 | 33,642,330 |
| 2025-02-18 | 7.77 | 7.88 | 7.5 | 7.55 | -2.33% | 69,557 | 53,470,469 |
| 2025-02-17 | 7.71 | 7.84 | 7.69 | 7.73 | +0.13% | 46,057 | 35,722,377 |
| 2025-02-14 | 7.64 | 7.78 | 7.62 | 7.72 | +0.78% | 55,368 | 42,648,388 |
| 2025-02-13 | 7.87 | 7.9 | 7.66 | 7.66 | -2.54% | 70,222 | 54,358,523 |
| 2025-02-12 | 7.73 | 8 | 7.73 | 7.86 | +1.29% | 65,166 | 51,218,170 |
| 2025-02-11 | 7.84 | 7.84 | 7.67 | 7.76 | -1.4% | 58,437 | 45,219,871 |
| 2025-02-10 | 7.6 | 7.87 | 7.6 | 7.87 | +3.69% | 72,810 | 56,559,091 |
| 2025-02-07 | 7.45 | 7.67 | 7.39 | 7.59 | +1.74% | 76,947 | 58,280,303 |
| 2025-02-06 | 7.41 | 7.5 | 7.28 | 7.46 | +1.22% | 66,230 | 49,099,879 |
| 2025-02-05 | 7.22 | 7.39 | 7.08 | 7.37 | +2.93% | 52,074 | 38,150,831 |
| 2025-01-27 | 7.19 | 7.4 | 7.16 | 7.16 | -0.97% | 48,383 | 35,248,611 |
| 2025-01-24 | 7.23 | 7.3 | 7.13 | 7.23 | -0.69% | 78,114 | 56,223,700 |
| 2025-01-23 | 7.25 | 7.77 | 7.24 | 7.28 | +3.12% | 125,523 | 93,483,678 |
| 2025-01-22 | 7.05 | 7.12 | 7 | 7.06 | -0.84% | 32,445 | 22,931,052 |
| 2025-01-21 | 7.2 | 7.25 | 7.04 | 7.12 | -1.25% | 42,328 | 30,091,427 |
| 2025-01-20 | 7.2 | 7.23 | 6.98 | 7.21 | +1.41% | 62,696 | 44,733,782 |
| 2025-01-17 | 7.14 | 7.17 | 7.01 | 7.11 | 0% | 39,726 | 28,189,771 |
| 2025-01-16 | 7.15 | 7.25 | 7.03 | 7.11 | +0.28% | 58,154 | 41,529,915 |
| 2025-01-15 | 7.16 | 7.25 | 7.05 | 7.09 | -0.98% | 53,734 | 38,251,142 |
| 2025-01-14 | 6.8 | 7.17 | 6.8 | 7.16 | +5.45% | 68,024 | 47,862,661 |
| 2025-01-13 | 6.66 | 6.86 | 6.5 | 6.79 | +0.15% | 69,353 | 46,431,406 |
| 2025-01-10 | 6.93 | 7.22 | 6.75 | 6.78 | -2.31% | 87,232 | 61,222,714 |
| 2025-01-09 | 6.77 | 7.14 | 6.7 | 6.94 | +2.06% | 77,209 | 53,752,137 |
| 2025-01-08 | 6.91 | 6.93 | 6.61 | 6.8 | -0.87% | 69,720 | 47,288,750 |
| 2025-01-07 | 6.52 | 6.86 | 6.5 | 6.86 | +5.05% | 61,646 | 41,267,775 |
| 2025-01-06 | 6.72 | 6.75 | 6.4 | 6.53 | -2.54% | 81,334 | 53,291,083 |
| 2025-01-03 | 7.07 | 7.13 | 6.69 | 6.7 | -5.1% | 81,659 | 55,708,930 |
| 2025-01-02 | 7.24 | 7.35 | 6.99 | 7.06 | -2.75% | 86,076 | 61,561,482 |
| 2024-12-31 | 7.55 | 7.62 | 7.25 | 7.26 | -3.84% | 99,622 | 73,768,958 |
| 2024-12-30 | 7.85 | 7.86 | 7.49 | 7.55 | -4.19% | 90,546 | 68,935,754 |
| 2024-12-27 | 7.9 | 8.02 | 7.84 | 7.88 | +1.42% | 81,608 | 64,804,871 |
| 2024-12-26 | 7.61 | 8 | 7.61 | 7.77 | +1.97% | 75,092 | 59,115,280 |
| 2024-12-25 | 7.78 | 7.82 | 7.45 | 7.62 | -2.43% | 66,756 | 50,765,384 |
| 2024-12-24 | 7.72 | 7.84 | 7.52 | 7.81 | +1.17% | 75,395 | 58,025,267 |
| 2024-12-23 | 8.21 | 8.24 | 7.66 | 7.72 | -5.97% | 113,354 | 89,461,702 |
| 2024-12-20 | 7.94 | 8.33 | 7.9 | 8.21 | +4.06% | 154,236 | 126,455,079 |
| 2024-12-19 | 7.77 | 7.94 | 7.68 | 7.89 | +0.13% | 81,278 | 63,711,965 |
| 2024-12-18 | 7.95 | 8.06 | 7.88 | 7.88 | -0.88% | 120,393 | 95,712,920 |
| 2024-12-17 | 8.5 | 8.54 | 7.8 | 7.95 | -7.56% | 211,194 | 170,309,924 |
| 2024-12-16 | 8.84 | 8.84 | 8.46 | 8.6 | -4.12% | 248,411 | 214,662,047 |
| 2024-12-13 | 9.45 | 9.5 | 8.81 | 8.97 | -4.37% | 491,714 | 445,328,921 |
| 2024-12-12 | 8.57 | 9.38 | 8.57 | 9.38 | +9.96% | 194,729 | 181,444,102 |
| 2024-12-11 | 8.88 | 8.98 | 8.48 | 8.53 | -5.01% | 383,218 | 330,501,443 |
| 2024-12-10 | 8.7 | 9.38 | 8.52 | 8.98 | +5.28% | 599,060 | 549,378,060 |
| 2024-12-09 | 8.45 | 8.96 | 8.41 | 8.53 | +1.67% | 215,797 | 186,867,105 |
| 2024-12-06 | 8.34 | 8.53 | 8.29 | 8.39 | 0% | 159,786 | 134,039,843 |
| 2024-12-05 | 8.48 | 8.73 | 8.3 | 8.39 | -1.99% | 224,905 | 189,564,323 |
| 2024-12-04 | 8.14 | 8.9 | 7.98 | 8.56 | +3.88% | 348,068 | 291,344,323 |
| 2024-12-03 | 7.7 | 8.47 | 7.64 | 8.24 | +7.01% | 332,794 | 270,549,245 |
| 2024-12-02 | 7.52 | 7.71 | 7.51 | 7.7 | +1.99% | 94,056 | 71,385,474 |
| 2024-11-29 | 7.58 | 7.6 | 7.37 | 7.55 | -0.13% | 64,311 | 48,270,542 |
| 2024-11-28 | 7.53 | 7.66 | 7.5 | 7.56 | +0.27% | 55,991 | 42,587,808 |
| 2024-11-27 | 7.43 | 7.55 | 7.21 | 7.54 | +1.34% | 61,585 | 45,374,260 |
| 2024-11-26 | 7.53 | 7.62 | 7.42 | 7.44 | -1.33% | 49,650 | 37,261,095 |
| 2024-11-25 | 7.54 | 7.58 | 7.34 | 7.54 | +0.67% | 85,027 | 63,258,056 |
| 2024-11-22 | 7.65 | 7.89 | 7.46 | 7.49 | -0.93% | 163,264 | 125,896,408 |
| 2024-11-21 | 7.55 | 7.75 | 7.49 | 7.56 | +0.13% | 80,975 | 61,532,670 |
| 2024-11-20 | 7.35 | 7.57 | 7.32 | 7.55 | +2.17% | 91,591 | 68,753,846 |
| 2024-11-19 | 7.2 | 7.42 | 7.07 | 7.39 | +1.23% | 100,115 | 72,169,342 |
| 2024-11-18 | 7.92 | 7.99 | 7.09 | 7.3 | -7.12% | 140,576 | 104,124,989 |
| 2024-11-15 | 7.78 | 8.19 | 7.68 | 7.86 | +1.42% | 160,250 | 126,903,993 |
| 2024-11-14 | 7.72 | 7.88 | 7.68 | 7.75 | +0.65% | 112,543 | 87,550,547 |
| 2024-11-13 | 7.76 | 7.9 | 7.56 | 7.7 | -1.91% | 120,828 | 92,868,295 |
| 2024-11-12 | 7.89 | 8.07 | 7.76 | 7.85 | -0.38% | 162,290 | 128,084,817 |
| 2024-11-11 | 7.92 | 8.02 | 7.76 | 7.88 | -1.01% | 207,033 | 162,722,612 |
| 2024-11-08 | 7.98 | 8.3 | 7.91 | 7.96 | -0.25% | 321,356 | 259,036,451 |
| 2024-11-07 | 8.06 | 8.08 | 7.7 | 7.98 | -4.55% | 453,693 | 358,737,109 |
| 2024-11-06 | 7.98 | 8.36 | 7.92 | 8.36 | +10% | 472,533 | 391,712,958 |
| 2024-11-05 | 7.03 | 7.6 | 6.97 | 7.6 | +9.99% | 80,285 | 60,462,661 |
| 2024-11-04 | 6.8 | 6.92 | 6.74 | 6.91 | +2.67% | 49,010 | 33,588,102 |
| 2024-11-01 | 7.03 | 7.1 | 6.7 | 6.73 | -4.54% | 78,802 | 53,866,290 |
| 2024-10-31 | 7.02 | 7.07 | 6.95 | 7.05 | +0.57% | 65,351 | 45,932,747 |
| 2024-10-30 | 6.95 | 7.15 | 6.95 | 7.01 | -0.71% | 59,848 | 42,096,566 |
| 2024-10-29 | 7.31 | 7.37 | 7.04 | 7.06 | -3.29% | 67,890 | 48,645,097 |
| 2024-10-28 | 7.01 | 7.34 | 7.01 | 7.3 | +3.4% | 87,774 | 63,559,436 |
| 2024-10-25 | 6.97 | 7.11 | 6.97 | 7.06 | +1% | 56,060 | 39,617,656 |
| 2024-10-24 | 7.01 | 7.09 | 6.89 | 6.99 | -1.13% | 68,441 | 47,739,506 |
| 2024-10-23 | 6.92 | 7.15 | 6.91 | 7.07 | +1.87% | 86,162 | 60,546,959 |
| 2024-10-22 | 6.92 | 7 | 6.83 | 6.94 | +1.17% | 73,463 | 50,706,664 |
| 2024-10-21 | 6.87 | 6.97 | 6.8 | 6.86 | +1.18% | 81,516 | 56,092,162 |
| 2024-10-18 | 6.69 | 6.84 | 6.62 | 6.78 | +1.35% | 95,872 | 64,993,751 |
| 2024-10-17 | 6.75 | 6.88 | 6.69 | 6.69 | +0.15% | 65,015 | 44,259,933 |
| 2024-10-16 | 6.68 | 6.78 | 6.58 | 6.68 | -0.74% | 62,330 | 41,707,726 |
| 2024-10-15 | 6.74 | 6.93 | 6.63 | 6.73 | -0.74% | 81,422 | 55,396,557 |
| 2024-10-14 | 6.49 | 6.85 | 6.49 | 6.78 | +4.63% | 101,926 | 68,446,003 |
| 2024-10-11 | 6.92 | 6.92 | 6.37 | 6.48 | -8.47% | 128,819 | 84,617,038 |
| 2024-10-10 | 7.32 | 7.4 | 6.92 | 7.08 | -7.93% | 217,289 | 153,460,797 |
| 2024-10-09 | 7.34 | 7.92 | 6.92 | 7.69 | +4.77% | 247,272 | 185,819,829 |
| 2024-10-08 | 7.5 | 7.55 | 6.87 | 7.34 | +7% | 154,293 | 112,283,245 |
| 2024-09-30 | 6.42 | 6.89 | 6.36 | 6.86 | +9.58% | 113,138 | 75,547,780 |
| 2024-09-27 | 6.05 | 6.35 | 6.05 | 6.26 | +4.68% | 64,717 | 40,071,572 |
| 2024-09-26 | 5.73 | 6 | 5.73 | 5.98 | +4.18% | 45,342 | 26,653,553 |
| 2024-09-25 | 5.69 | 5.84 | 5.69 | 5.74 | +1.77% | 48,811 | 28,199,646 |
| 2024-09-24 | 5.51 | 5.65 | 5.48 | 5.64 | +2.92% | 37,145 | 20,705,862 |
| 2024-09-23 | 5.45 | 5.51 | 5.41 | 5.48 | +0.55% | 16,783 | 9,174,938 |
| 2024-09-20 | 5.5 | 5.5 | 5.39 | 5.45 | -0.37% | 23,953 | 13,046,815 |
| 2024-09-19 | 5.34 | 5.49 | 5.27 | 5.47 | +3.01% | 35,118 | 19,014,327 |
| 2024-09-18 | 5.39 | 5.45 | 5.21 | 5.31 | -1.48% | 25,173 | 13,362,005 |
| 2024-09-13 | 5.5 | 5.52 | 5.37 | 5.39 | -2% | 19,802 | 10,759,451 |
| 2024-09-12 | 5.5 | 5.59 | 5.49 | 5.5 | 0% | 23,916 | 13,249,912 |
| 2024-09-11 | 5.57 | 5.57 | 5.46 | 5.5 | -1.26% | 17,906 | 9,883,223 |
| 2024-09-10 | 5.5 | 5.59 | 5.45 | 5.57 | +0.72% | 22,127 | 12,201,096 |
| 2024-09-09 | 5.48 | 5.56 | 5.4 | 5.53 | +0.91% | 25,770 | 14,183,841 |
| 2024-09-06 | 5.63 | 5.65 | 5.47 | 5.48 | -2.66% | 28,420 | 15,780,964 |
| 2024-09-05 | 5.62 | 5.67 | 5.55 | 5.63 | +0.9% | 25,257 | 14,192,897 |
| 2024-09-04 | 5.54 | 5.66 | 5.52 | 5.58 | -0.36% | 26,790 | 14,950,831 |
| 2024-09-03 | 5.54 | 5.66 | 5.5 | 5.6 | +1.08% | 26,756 | 14,945,294 |
| 2024-09-02 | 5.58 | 5.65 | 5.5 | 5.54 | -0.89% | 36,632 | 20,437,457 |
| 2024-08-30 | 5.56 | 5.65 | 5.51 | 5.59 | +0.72% | 23,963 | 13,430,128 |
| 2024-08-29 | 5.42 | 5.58 | 5.33 | 5.55 | +2.78% | 25,603 | 14,054,320 |
| 2024-08-28 | 5.33 | 5.46 | 5.26 | 5.4 | +1.31% | 21,505 | 11,552,633 |
| 2024-08-27 | 5.49 | 5.49 | 5.31 | 5.33 | -2.56% | 26,151 | 14,026,234 |
| 2024-08-26 | 5.39 | 5.55 | 5.3 | 5.47 | +2.24% | 25,621 | 14,000,890 |
| 2024-08-23 | 5.49 | 5.49 | 5.32 | 5.35 | -1.83% | 23,798 | 12,778,344 |
| 2024-08-22 | 5.54 | 5.59 | 5.41 | 5.45 | -1.27% | 23,966 | 13,191,303 |
| 2024-08-21 | 5.53 | 5.61 | 5.5 | 5.52 | -0.18% | 19,759 | 10,981,994 |
| 2024-08-20 | 5.65 | 5.65 | 5.52 | 5.53 | -1.6% | 21,314 | 11,855,987 |
| 2024-08-19 | 5.65 | 5.68 | 5.56 | 5.62 | -0.35% | 22,943 | 12,892,761 |
| 2024-08-16 | 5.77 | 5.81 | 5.62 | 5.64 | -1.74% | 29,118 | 16,562,140 |
| 2024-08-15 | 5.67 | 5.83 | 5.63 | 5.74 | +1.06% | 33,382 | 19,145,451 |
| 2024-08-14 | 5.76 | 5.85 | 5.6 | 5.68 | -2.07% | 43,528 | 24,841,350 |
| 2024-08-13 | 5.77 | 5.84 | 5.71 | 5.8 | +0.17% | 22,561 | 13,044,668 |
| 2024-08-12 | 5.84 | 5.89 | 5.75 | 5.79 | -0.69% | 24,790 | 14,369,931 |
| 2024-08-09 | 5.97 | 6.02 | 5.82 | 5.83 | -2.02% | 24,183 | 14,255,929 |
| 2024-08-08 | 6.06 | 6.12 | 5.85 | 5.95 | -2.14% | 30,221 | 17,943,746 |
| 2024-08-07 | 6.03 | 6.14 | 5.95 | 6.08 | +1.16% | 28,560 | 17,317,213 |
| 2024-08-06 | 5.81 | 6.05 | 5.81 | 6.01 | +3.62% | 39,971 | 23,807,000 |
| 2024-08-05 | 5.94 | 6.03 | 5.8 | 5.8 | -2.85% | 37,736 | 22,339,925 |
| 2024-08-02 | 6.01 | 6.14 | 5.95 | 5.97 | -1.49% | 41,209 | 24,925,536 |
| 2024-08-01 | 6.05 | 6.14 | 6.03 | 6.06 | +0.17% | 32,113 | 19,506,648 |
| 2024-07-31 | 5.82 | 6.05 | 5.78 | 6.05 | +3.6% | 40,650 | 24,163,988 |
| 2024-07-30 | 5.78 | 5.89 | 5.69 | 5.84 | +1.04% | 27,842 | 16,199,797 |
| 2024-07-29 | 5.88 | 5.88 | 5.63 | 5.78 | +1.05% | 30,874 | 17,760,878 |
| 2024-07-26 | 5.52 | 5.77 | 5.52 | 5.72 | +3.62% | 38,373 | 21,872,422 |
| 2024-07-25 | 5.47 | 5.61 | 5.4 | 5.52 | +0.91% | 23,103 | 12,717,624 |
| 2024-07-24 | 5.61 | 5.66 | 5.46 | 5.47 | -2.5% | 28,828 | 15,984,892 |
| 2024-07-23 | 5.79 | 5.83 | 5.6 | 5.61 | -2.77% | 19,979 | 11,410,753 |
| 2024-07-22 | 5.81 | 5.81 | 5.68 | 5.77 | +0.35% | 28,139 | 16,202,130 |
| 2024-07-19 | 5.62 | 5.81 | 5.53 | 5.75 | +3.23% | 33,218 | 18,995,872 |
| 2024-07-18 | 5.61 | 5.65 | 5.44 | 5.57 | -0.18% | 25,979 | 14,364,321 |
| 2024-07-17 | 5.64 | 5.67 | 5.58 | 5.58 | -1.24% | 25,729 | 14,475,258 |
| 2024-07-16 | 5.74 | 5.74 | 5.6 | 5.65 | -1.22% | 25,630 | 14,482,661 |
| 2024-07-15 | 5.81 | 5.95 | 5.69 | 5.72 | -1.89% | 29,693 | 17,082,277 |
| 2024-07-12 | 5.93 | 6.02 | 5.82 | 5.83 | -1.69% | 28,952 | 17,130,865 |
| 2024-07-11 | 5.7 | 5.97 | 5.7 | 5.93 | +4.77% | 38,264 | 22,405,975 |
| 2024-07-10 | 5.68 | 5.73 | 5.56 | 5.66 | -0.35% | 22,014 | 12,464,166 |
| 2024-07-09 | 5.68 | 5.75 | 5.51 | 5.68 | +0.18% | 32,817 | 18,494,971 |
| 2024-07-08 | 5.86 | 5.91 | 5.63 | 5.67 | -3.41% | 28,220 | 16,132,306 |
| 2024-07-05 | 5.73 | 5.89 | 5.65 | 5.87 | +2.09% | 26,362 | 15,264,124 |
| 2024-07-04 | 5.97 | 6.04 | 5.74 | 5.75 | -4.01% | 36,330 | 21,186,982 |
| 2024-07-03 | 6.05 | 6.08 | 5.98 | 5.99 | -0.99% | 26,443 | 15,913,823 |
| 2024-07-02 | 6 | 6.12 | 5.95 | 6.05 | +0.83% | 27,443 | 16,629,132 |
| 2024-07-01 | 5.98 | 6.05 | 5.84 | 6 | 0% | 33,131 | 19,710,544 |
| 2024-06-28 | 5.97 | 6.14 | 5.9 | 6 | +0.84% | 27,223 | 16,478,748 |
| 2024-06-27 | 6.13 | 6.18 | 5.95 | 5.95 | -2.94% | 23,223 | 14,034,229 |
| 2024-06-26 | 5.84 | 6.14 | 5.79 | 6.13 | +4.07% | 31,832 | 19,054,617 |
| 2024-06-25 | 5.95 | 6.03 | 5.8 | 5.89 | 0% | 37,535 | 22,149,504 |
| 2024-06-24 | 6.2 | 6.2 | 5.85 | 5.89 | -4.69% | 42,275 | 25,239,534 |
| 2024-06-21 | 6.18 | 6.26 | 6.11 | 6.18 | 0% | 23,861 | 14,761,061 |
| 2024-06-20 | 6.42 | 6.5 | 6.17 | 6.18 | -3.74% | 33,025 | 20,758,843 |
| 2024-06-19 | 6.47 | 6.54 | 6.41 | 6.42 | -0.93% | 21,990 | 14,207,255 |
| 2024-06-18 | 6.3 | 6.5 | 6.3 | 6.48 | +2.53% | 28,350 | 18,254,619 |
| 2024-06-17 | 6.45 | 6.48 | 6.31 | 6.32 | -1.86% | 30,912 | 19,663,835 |
| 2024-06-14 | 6.46 | 6.47 | 6.29 | 6.44 | +0.47% | 32,671 | 20,927,598 |
| 2024-06-13 | 6.53 | 6.53 | 6.32 | 6.41 | -1.08% | 28,354 | 18,171,109 |
| 2024-06-12 | 6.42 | 6.54 | 6.37 | 6.48 | +0.93% | 33,291 | 21,573,295 |
| 2024-06-11 | 6.3 | 6.43 | 6.1 | 6.42 | +2.07% | 39,937 | 25,200,205 |
| 2024-06-07 | 6.02 | 6.31 | 6.02 | 6.29 | +3.62% | 47,309 | 29,426,610 |
| 2024-06-06 | 6.43 | 6.5 | 5.99 | 6.07 | -5.6% | 88,536 | 54,370,822 |
| 2024-06-05 | 6.31 | 6.67 | 6.31 | 6.43 | -1.98% | 44,955 | 29,395,841 |
| 2024-06-04 | 6.81 | 6.82 | 6.42 | 6.56 | -3.67% | 62,266 | 40,857,098 |
| 2024-06-03 | 7.1 | 7.12 | 6.7 | 6.81 | -4.22% | 49,953 | 34,461,433 |
| 2024-05-31 | 7.08 | 7.14 | 6.98 | 7.11 | +1.14% | 32,642 | 23,071,879 |
| 2024-05-30 | 6.9 | 7.06 | 6.76 | 7.03 | +1.3% | 26,602 | 18,576,925 |
| 2024-05-29 | 7.03 | 7.19 | 6.91 | 6.94 | -0.72% | 28,974 | 20,379,000 |
| 2024-05-28 | 6.76 | 7.1 | 6.76 | 6.99 | -1.27% | 32,926 | 23,081,627 |
| 2024-05-27 | 7.14 | 7.16 | 6.9 | 7.08 | -0.28% | 47,169 | 32,986,276 |
| 2024-05-24 | 7.28 | 7.34 | 7.08 | 7.1 | -2.2% | 39,743 | 28,621,643 |
| 2024-05-23 | 7.23 | 7.41 | 7.22 | 7.26 | -1.09% | 33,445 | 24,476,288 |
| 2024-05-22 | 7.38 | 7.43 | 7.26 | 7.34 | -0.54% | 27,102 | 19,854,780 |
| 2024-05-21 | 7.45 | 7.45 | 7.33 | 7.38 | -1.34% | 30,987 | 22,885,778 |
| 2024-05-20 | 7.5 | 7.59 | 7.39 | 7.48 | +0.67% | 34,901 | 26,129,914 |
| 2024-05-17 | 7.25 | 7.45 | 7.24 | 7.43 | +2.48% | 37,160 | 27,365,553 |
| 2024-05-16 | 7.26 | 7.37 | 7.21 | 7.25 | +0.28% | 36,445 | 26,614,068 |
| 2024-05-15 | 7.35 | 7.35 | 7.14 | 7.23 | -0.82% | 21,784 | 15,813,869 |
| 2024-05-14 | 7.34 | 7.4 | 7.24 | 7.29 | +0.14% | 38,324 | 27,997,198 |
| 2024-05-13 | 7.55 | 7.55 | 7.23 | 7.28 | -4.08% | 45,408 | 33,368,247 |
| 2024-05-10 | 7.63 | 7.71 | 7.54 | 7.59 | -0.39% | 45,996 | 35,087,533 |
| 2024-05-09 | 7.45 | 7.66 | 7.45 | 7.62 | +2.56% | 55,283 | 41,858,451 |
| 2024-05-08 | 7.56 | 7.65 | 7.39 | 7.43 | -1.2% | 51,571 | 38,613,251 |
| 2024-05-07 | 7.34 | 7.56 | 7.32 | 7.52 | +2.73% | 53,650 | 40,036,886 |
| 2024-05-06 | 7.27 | 7.33 | 7.18 | 7.32 | +2.38% | 39,855 | 28,976,896 |
| 2024-04-30 | 7.15 | 7.23 | 7.07 | 7.15 | +0.28% | 44,753 | 31,987,293 |
| 2024-04-29 | 7.18 | 7.18 | 7.04 | 7.13 | +0.99% | 44,682 | 31,766,669 |
| 2024-04-26 | 7.01 | 7.14 | 6.92 | 7.06 | +1.15% | 39,362 | 27,686,677 |
| 2024-04-25 | 6.98 | 7.05 | 6.91 | 6.98 | 0% | 37,940 | 26,466,644 |
| 2024-04-24 | 6.83 | 7 | 6.8 | 6.98 | +2.35% | 50,562 | 34,997,410 |
| 2024-04-23 | 6.85 | 6.98 | 6.73 | 6.82 | -0.29% | 53,758 | 36,839,432 |
| 2024-04-22 | 6.72 | 6.88 | 6.32 | 6.84 | +1.48% | 81,398 | 54,484,724 |
| 2024-04-19 | 6.64 | 6.83 | 6.5 | 6.74 | +0.9% | 54,064 | 36,273,542 |
| 2024-04-18 | 6.98 | 6.98 | 6.61 | 6.68 | -0.15% | 75,872 | 51,083,173 |
| 2024-04-17 | 6.18 | 6.69 | 6.15 | 6.69 | +10.03% | 59,622 | 38,952,966 |
| 2024-04-16 | 6.74 | 6.74 | 6.08 | 6.08 | -9.93% | 95,637 | 60,363,589 |
| 2024-04-15 | 7.42 | 7.48 | 6.68 | 6.75 | -9.03% | 109,422 | 76,069,711 |
| 2024-04-12 | 7.51 | 7.56 | 7.35 | 7.42 | -1.07% | 32,922 | 24,575,723 |
| 2024-04-11 | 7.48 | 7.59 | 7.38 | 7.5 | +0.27% | 34,889 | 26,147,774 |
| 2024-04-10 | 7.72 | 7.73 | 7.4 | 7.48 | -3.73% | 42,736 | 32,167,494 |
| 2024-04-09 | 7.66 | 7.79 | 7.56 | 7.77 | -0.38% | 38,943 | 29,905,086 |
| 2024-04-08 | 7.91 | 8.01 | 7.63 | 7.8 | -1.64% | 53,696 | 41,799,660 |
| 2024-04-03 | 7.91 | 7.95 | 7.73 | 7.93 | +0.25% | 35,834 | 28,089,791 |
| 2024-04-02 | 7.97 | 7.98 | 7.83 | 7.91 | -0.75% | 42,279 | 33,417,530 |
| 2024-04-01 | 7.83 | 7.99 | 7.82 | 7.97 | +1.01% | 62,155 | 49,097,456 |
| 2024-03-29 | 7.79 | 7.93 | 7.66 | 7.89 | +1.41% | 54,216 | 42,295,288 |
| 2024-03-28 | 7.55 | 7.86 | 7.55 | 7.78 | +3.73% | 73,295 | 56,878,603 |
| 2024-03-27 | 7.8 | 8.03 | 7.47 | 7.5 | -3.85% | 64,785 | 50,020,551 |
| 2024-03-26 | 7.86 | 8.05 | 7.69 | 7.8 | -2.26% | 80,883 | 63,210,896 |
| 2024-03-25 | 8.4 | 8.48 | 7.93 | 7.98 | -5% | 98,534 | 80,762,440 |
| 2024-03-22 | 8.15 | 8.61 | 8.1 | 8.4 | +2.56% | 145,522 | 121,836,212 |
| 2024-03-21 | 8.07 | 8.27 | 7.92 | 8.19 | +1.36% | 103,034 | 83,543,818 |
| 2024-03-20 | 8 | 8.1 | 7.92 | 8.08 | +0.37% | 78,445 | 62,901,197 |
| 2024-03-19 | 7.91 | 8.17 | 7.73 | 8.05 | +1.39% | 120,436 | 96,654,078 |
| 2024-03-18 | 7.88 | 8.06 | 7.81 | 7.94 | +1.15% | 114,223 | 90,507,948 |
| 2024-03-15 | 7.8 | 8.04 | 7.72 | 7.85 | -0.88% | 142,850 | 112,205,292 |
| 2024-03-14 | 8.18 | 8.42 | 7.79 | 7.92 | -0.75% | 287,423 | 233,190,447 |
| 2024-03-13 | 7.25 | 7.98 | 7.23 | 7.98 | +10.07% | 193,492 | 150,021,415 |
| 2024-03-12 | 7.27 | 7.34 | 7.16 | 7.25 | -0.28% | 66,889 | 48,449,520 |
| 2024-03-11 | 7.23 | 7.27 | 7.11 | 7.27 | +0.55% | 66,020 | 47,555,240 |
| 2024-03-08 | 7.25 | 7.27 | 7.1 | 7.23 | -0.14% | 77,742 | 55,678,428 |
| 2024-03-07 | 7.35 | 7.36 | 7.14 | 7.24 | -2.16% | 129,968 | 94,025,506 |
| 2024-03-06 | 7.62 | 7.62 | 7.26 | 7.4 | -4.39% | 208,870 | 153,846,058 |
| 2024-03-05 | 7.14 | 7.74 | 7.13 | 7.74 | +9.94% | 164,910 | 125,999,276 |
| 2024-03-04 | 7 | 7.09 | 6.94 | 7.04 | +0.28% | 36,532 | 25,696,294 |
| 2024-03-01 | 6.94 | 7.07 | 6.91 | 7.02 | +1.15% | 37,782 | 26,441,558 |
| 2024-02-29 | 6.7 | 6.97 | 6.6 | 6.94 | +2.21% | 54,502 | 37,422,356 |
| 2024-02-28 | 7.35 | 7.46 | 6.75 | 6.79 | -7.99% | 103,782 | 73,681,608 |
| 2024-02-27 | 7 | 7.38 | 6.83 | 7.38 | +6.03% | 58,646 | 42,246,545 |
| 2024-02-26 | 6.8 | 7.14 | 6.7 | 6.96 | +2.35% | 56,212 | 39,059,037 |
| 2024-02-23 | 6.52 | 6.8 | 6.46 | 6.8 | +5.43% | 63,061 | 41,678,094 |
| 2024-02-22 | 6.33 | 6.45 | 6.25 | 6.45 | +2.22% | 48,252 | 30,801,607 |
| 2024-02-21 | 6.29 | 6.49 | 6.18 | 6.31 | -0.16% | 61,172 | 38,811,370 |
| 2024-02-20 | 6.03 | 6.37 | 5.9 | 6.32 | +4.81% | 59,224 | 36,966,481 |
| 2024-02-19 | 5.8 | 6.1 | 5.76 | 6.03 | +6.16% | 71,311 | 42,426,059 |
| 2024-02-08 | 4.96 | 5.68 | 4.96 | 5.68 | +10.08% | 97,732 | 52,245,407 |
| 2024-02-07 | 5.44 | 5.68 | 5.08 | 5.16 | -6.01% | 101,415 | 54,407,167 |
| 2024-02-06 | 5.18 | 5.65 | 5.09 | 5.49 | -2.83% | 105,824 | 55,656,534 |
| 2024-02-05 | 6.18 | 6.29 | 5.65 | 5.65 | -10.03% | 58,477 | 33,695,418 |
| 2024-02-02 | 6.64 | 6.86 | 6.01 | 6.28 | -5.56% | 55,275 | 35,576,443 |
| 2024-02-01 | 6.49 | 6.86 | 6.21 | 6.65 | -1.63% | 74,910 | 49,618,906 |
| 2024-01-31 | 7.36 | 7.39 | 6.76 | 6.76 | -9.99% | 67,951 | 46,585,508 |
| 2024-01-30 | 7.77 | 7.85 | 7.51 | 7.51 | -3.96% | 25,442 | 19,557,545 |
| 2024-01-29 | 8.11 | 8.2 | 7.8 | 7.82 | -3.22% | 26,018 | 20,627,192 |
| 2024-01-26 | 8.12 | 8.19 | 8 | 8.08 | -0.12% | 26,793 | 21,723,464 |
| 2024-01-25 | 7.89 | 8.09 | 7.81 | 8.09 | +3.32% | 32,374 | 25,814,285 |
| 2024-01-24 | 7.71 | 7.84 | 7.46 | 7.83 | +1.42% | 32,748 | 25,094,619 |
| 2024-01-23 | 7.69 | 7.74 | 7.43 | 7.72 | +0.78% | 39,450 | 29,914,235 |
| 2024-01-22 | 8.24 | 8.24 | 7.51 | 7.66 | -6.7% | 44,903 | 35,380,879 |
| 2024-01-19 | 8.4 | 8.45 | 8.21 | 8.21 | -2.03% | 24,965 | 20,753,393 |
| 2024-01-18 | 8.63 | 8.63 | 8.12 | 8.38 | -2.9% | 42,619 | 35,431,877 |
| 2024-01-17 | 8.8 | 8.82 | 8.63 | 8.63 | -2.04% | 24,776 | 21,617,874 |
| 2024-01-16 | 8.95 | 9 | 8.69 | 8.81 | -1.56% | 27,587 | 24,289,051 |
| 2024-01-15 | 8.99 | 9.01 | 8.88 | 8.95 | -0.67% | 20,551 | 18,382,301 |
| 2024-01-12 | 9.03 | 9.12 | 9 | 9.01 | -0.33% | 23,179 | 21,011,996 |
| 2024-01-11 | 8.91 | 9.1 | 8.86 | 9.04 | +1.69% | 38,232 | 34,486,315 |
| 2024-01-10 | 8.9 | 9 | 8.7 | 8.89 | 0% | 25,014 | 22,189,245 |
| 2024-01-09 | 8.89 | 9.05 | 8.86 | 8.89 | +0.34% | 24,424 | 21,827,226 |
| 2024-01-08 | 9.11 | 9.11 | 8.86 | 8.86 | -2.21% | 30,084 | 26,880,911 |
| 2024-01-05 | 9.25 | 9.29 | 9.03 | 9.06 | -1.95% | 27,313 | 24,996,668 |
| 2024-01-04 | 9.27 | 9.27 | 9.19 | 9.24 | -0.54% | 22,219 | 20,490,486 |
| 2024-01-03 | 9.3 | 9.33 | 9.22 | 9.29 | -0.43% | 25,592 | 23,710,483 |
| 2024-01-02 | 9.28 | 9.45 | 9.27 | 9.33 | +0.32% | 40,582 | 38,000,467 |
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：