股票概览
8.11
+3.71%
+0.29
7.81
开盘价
8.15
最高价
7.76
最低价
53,088
成交量
数据更新至: 2025-03-25
技术指标
7.98
MA5 (5日均线)
7.98
MA10 (10日均线)
7.85
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 | 7.81 | 8.15 | 7.76 | 8.11 | +3.71% | 53,088 | 42,263,398 |
| 2025-03-24 | 7.96 | 8.02 | 7.66 | 7.82 | -1.76% | 73,361 | 57,112,922 |
| 2025-03-21 | 8.04 | 8.1 | 7.91 | 7.96 | -1% | 39,553 | 31,631,510 |
| 2025-03-20 | 7.95 | 8.08 | 7.91 | 8.04 | +1.13% | 37,367 | 29,954,472 |
| 2025-03-19 | 8.01 | 8.02 | 7.92 | 7.95 | -0.38% | 27,779 | 22,114,191 |
| 2025-03-18 | 8.08 | 8.1 | 7.94 | 7.98 | -0.87% | 33,863 | 27,055,107 |
| 2025-03-17 | 8.02 | 8.15 | 7.95 | 8.05 | +0.5% | 44,823 | 36,150,046 |
| 2025-03-14 | 7.88 | 8.02 | 7.88 | 8.01 | +1.52% | 55,536 | 44,226,155 |
| 2025-03-13 | 8.02 | 8.05 | 7.74 | 7.89 | -1.74% | 61,899 | 48,618,064 |
| 2025-03-12 | 7.92 | 8.05 | 7.87 | 8.03 | +1.65% | 59,146 | 47,232,866 |
| 2025-03-11 | 7.76 | 7.9 | 7.7 | 7.9 | +1.41% | 46,931 | 36,665,988 |
| 2025-03-10 | 7.71 | 7.88 | 7.71 | 7.79 | +1.17% | 48,258 | 37,645,099 |
| 2025-03-07 | 7.68 | 7.84 | 7.66 | 7.7 | -0.26% | 47,751 | 36,978,956 |
| 2025-03-06 | 7.7 | 7.77 | 7.63 | 7.72 | +0.52% | 42,631 | 32,856,042 |
| 2025-03-05 | 7.77 | 7.79 | 7.55 | 7.68 | -1.03% | 45,830 | 34,943,290 |
| 2025-03-04 | 7.65 | 7.79 | 7.55 | 7.76 | +1.7% | 43,184 | 33,366,262 |
| 2025-03-03 | 7.56 | 7.85 | 7.56 | 7.63 | +0.93% | 57,176 | 44,154,803 |
| 2025-02-28 | 7.65 | 7.72 | 7.53 | 7.56 | -1.43% | 48,262 | 36,741,639 |
| 2025-02-27 | 7.76 | 7.82 | 7.52 | 7.67 | -0.78% | 52,481 | 40,154,785 |
| 2025-02-26 | 7.62 | 7.76 | 7.62 | 7.73 | +1.44% | 40,623 | 31,314,684 |
| 2025-02-25 | 7.68 | 7.74 | 7.61 | 7.62 | -1.17% | 38,202 | 29,318,375 |
| 2025-02-24 | 7.65 | 7.79 | 7.62 | 7.71 | +0.26% | 55,908 | 43,098,755 |
| 2025-02-21 | 7.85 | 7.88 | 7.62 | 7.69 | -2.04% | 65,714 | 50,559,129 |
| 2025-02-20 | 7.86 | 8.18 | 7.73 | 7.85 | +0.9% | 80,576 | 63,742,294 |
| 2025-02-19 | 7.65 | 7.87 | 7.63 | 7.78 | +1.7% | 43,191 | 33,542,764 |
| 2025-02-18 | 7.9 | 7.94 | 7.62 | 7.65 | -2.92% | 39,924 | 31,020,013 |
| 2025-02-17 | 7.75 | 7.95 | 7.71 | 7.88 | +2.34% | 50,749 | 39,783,219 |
| 2025-02-14 | 7.86 | 7.87 | 7.66 | 7.7 | -1.28% | 42,948 | 33,290,070 |
| 2025-02-13 | 7.93 | 7.95 | 7.78 | 7.8 | -1.76% | 38,465 | 30,193,761 |
| 2025-02-12 | 7.88 | 7.98 | 7.83 | 7.94 | +1.28% | 40,584 | 32,072,437 |
| 2025-02-11 | 8.06 | 8.06 | 7.78 | 7.84 | -2.61% | 44,658 | 35,004,482 |
| 2025-02-10 | 7.88 | 8.05 | 7.86 | 8.05 | +2.94% | 50,783 | 40,374,032 |
| 2025-02-07 | 7.78 | 7.9 | 7.74 | 7.82 | +0.51% | 42,855 | 33,546,779 |
| 2025-02-06 | 7.68 | 7.8 | 7.55 | 7.78 | +1.3% | 37,914 | 29,168,934 |
| 2025-02-05 | 7.65 | 7.69 | 7.52 | 7.68 | +1.99% | 40,267 | 30,698,538 |
| 2025-01-27 | 7.61 | 7.77 | 7.49 | 7.53 | +0.53% | 38,818 | 29,579,812 |
| 2025-01-24 | 7.43 | 7.53 | 7.34 | 7.49 | +0.81% | 30,150 | 22,429,947 |
| 2025-01-23 | 7.53 | 7.73 | 7.43 | 7.43 | +0.13% | 41,637 | 31,611,809 |
| 2025-01-22 | 7.54 | 7.57 | 7.4 | 7.42 | -1.59% | 29,876 | 22,323,008 |
| 2025-01-21 | 7.78 | 7.78 | 7.5 | 7.54 | -2.08% | 39,821 | 30,183,986 |
| 2025-01-20 | 7.76 | 7.9 | 7.46 | 7.7 | -1.03% | 39,948 | 30,650,293 |
| 2025-01-17 | 7.75 | 7.87 | 7.61 | 7.78 | +0.52% | 36,858 | 28,526,387 |
| 2025-01-16 | 7.81 | 7.9 | 7.65 | 7.74 | +0.26% | 57,366 | 44,493,754 |
| 2025-01-15 | 7.64 | 7.74 | 7.52 | 7.72 | +1.45% | 46,392 | 35,426,887 |
| 2025-01-14 | 7.28 | 7.64 | 7.28 | 7.61 | +4.68% | 51,910 | 38,990,381 |
| 2025-01-13 | 6.99 | 7.38 | 6.98 | 7.27 | +0.83% | 40,517 | 29,187,931 |
| 2025-01-10 | 7.52 | 7.58 | 7.2 | 7.21 | -4.12% | 44,652 | 32,931,640 |
| 2025-01-09 | 7.56 | 7.76 | 7.5 | 7.52 | -0.53% | 49,328 | 37,577,387 |
| 2025-01-08 | 7.52 | 7.59 | 7.31 | 7.56 | +0.93% | 49,892 | 37,320,478 |
| 2025-01-07 | 7.45 | 7.56 | 7.31 | 7.49 | +0.81% | 44,487 | 33,058,710 |
| 2025-01-06 | 7.19 | 7.45 | 6.85 | 7.43 | +2.91% | 73,119 | 52,795,233 |
| 2025-01-03 | 7.72 | 7.76 | 7.21 | 7.22 | -6.11% | 70,585 | 52,062,282 |
| 2025-01-02 | 7.83 | 7.95 | 7.56 | 7.69 | -1.16% | 77,185 | 59,942,444 |
| 2024-12-31 | 7.88 | 8.01 | 7.74 | 7.78 | -1.14% | 68,693 | 53,956,162 |
| 2024-12-30 | 8.21 | 8.25 | 7.81 | 7.87 | -3.55% | 97,301 | 77,792,877 |
| 2024-12-27 | 8.07 | 8.4 | 7.92 | 8.16 | +0.62% | 105,244 | 86,667,349 |
| 2024-12-26 | 8.1 | 8.49 | 8.01 | 8.11 | -2.41% | 129,426 | 105,783,533 |
| 2024-12-25 | 9.06 | 9.11 | 8.3 | 8.31 | -9.87% | 184,454 | 158,083,037 |
| 2024-12-24 | 9.1 | 9.65 | 9 | 9.22 | -1.71% | 218,842 | 202,767,029 |
| 2024-12-23 | 8.81 | 9.48 | 8.43 | 9.38 | +5.75% | 296,130 | 266,285,024 |
| 2024-12-20 | 9.03 | 9.1 | 8.67 | 8.87 | -3.69% | 206,472 | 183,597,349 |
| 2024-12-19 | 9.02 | 9.89 | 8.97 | 9.21 | +2.45% | 365,545 | 344,225,312 |
| 2024-12-18 | 8.44 | 8.99 | 8.4 | 8.99 | +10.04% | 89,987 | 78,939,374 |
| 2024-12-17 | 8.63 | 8.7 | 8.15 | 8.17 | -5% | 68,889 | 57,383,621 |
| 2024-12-16 | 8.57 | 8.72 | 8.53 | 8.6 | +0.35% | 60,290 | 52,098,326 |
| 2024-12-13 | 8.88 | 8.9 | 8.55 | 8.57 | -3.49% | 79,290 | 68,602,870 |
| 2024-12-12 | 8.74 | 9.05 | 8.58 | 8.88 | +2.3% | 103,601 | 91,448,755 |
| 2024-12-11 | 8.63 | 8.73 | 8.55 | 8.68 | +1.88% | 53,215 | 46,007,644 |
| 2024-12-10 | 8.77 | 8.85 | 8.51 | 8.52 | -0.7% | 68,244 | 58,943,728 |
| 2024-12-09 | 8.63 | 8.71 | 8.45 | 8.58 | +0.12% | 46,998 | 40,349,011 |
| 2024-12-06 | 8.43 | 8.61 | 8.36 | 8.57 | +0.94% | 51,642 | 43,899,852 |
| 2024-12-05 | 8.39 | 8.5 | 8.37 | 8.49 | +1.07% | 45,126 | 38,108,978 |
| 2024-12-04 | 8.7 | 8.7 | 8.35 | 8.4 | -3.45% | 58,068 | 49,410,394 |
| 2024-12-03 | 8.62 | 8.74 | 8.51 | 8.7 | +0.93% | 66,756 | 57,626,184 |
| 2024-12-02 | 8.44 | 8.68 | 8.4 | 8.62 | +2.25% | 84,545 | 72,618,134 |
| 2024-11-29 | 8.33 | 8.45 | 8.19 | 8.43 | +0.24% | 66,037 | 55,054,791 |
| 2024-11-28 | 8.43 | 8.68 | 8.18 | 8.41 | +1.57% | 106,341 | 89,793,534 |
| 2024-11-27 | 8.29 | 8.29 | 7.9 | 8.28 | +0.12% | 72,052 | 58,402,596 |
| 2024-11-26 | 8.37 | 8.43 | 8.22 | 8.27 | -0.6% | 48,109 | 39,962,490 |
| 2024-11-25 | 8.4 | 8.4 | 8.12 | 8.32 | 0% | 68,588 | 56,603,083 |
| 2024-11-22 | 8.59 | 8.8 | 8.29 | 8.32 | -2.58% | 111,582 | 95,111,245 |
| 2024-11-21 | 8.8 | 9.05 | 8.4 | 8.54 | -2.95% | 137,440 | 118,814,013 |
| 2024-11-20 | 8.53 | 8.94 | 8.46 | 8.8 | +3.04% | 86,859 | 76,248,170 |
| 2024-11-19 | 8.46 | 8.58 | 8.22 | 8.54 | +0.95% | 82,757 | 69,435,638 |
| 2024-11-18 | 9.04 | 9.18 | 8.41 | 8.46 | -5.47% | 91,361 | 78,990,256 |
| 2024-11-15 | 9.33 | 9.45 | 8.91 | 8.95 | -4.48% | 97,649 | 89,304,981 |
| 2024-11-14 | 9.71 | 9.82 | 9.3 | 9.37 | -4.58% | 108,286 | 103,342,423 |
| 2024-11-13 | 10.05 | 10.11 | 9.61 | 9.82 | -3.16% | 123,598 | 121,065,433 |
| 2024-11-12 | 9.98 | 10.24 | 9.82 | 10.14 | -1.27% | 218,973 | 218,670,376 |
| 2024-11-11 | 10.16 | 10.54 | 9.7 | 10.27 | +1.08% | 327,378 | 334,473,859 |
| 2024-11-08 | 9.8 | 10.16 | 9.8 | 10.16 | +9.96% | 109,897 | 110,868,078 |
| 2024-11-07 | 9.3 | 9.58 | 9.03 | 9.24 | -0.43% | 203,041 | 187,965,256 |
| 2024-11-06 | 9.7 | 9.79 | 9.2 | 9.28 | -5.4% | 292,162 | 273,806,169 |
| 2024-11-05 | 10 | 10.64 | 9.51 | 9.81 | +0.72% | 410,354 | 413,472,931 |
| 2024-11-04 | 9.09 | 9.74 | 8.96 | 9.74 | +10.06% | 322,759 | 302,089,258 |
| 2024-11-01 | 8.79 | 9.55 | 8.35 | 8.85 | +1.26% | 352,764 | 317,362,067 |
| 2024-10-31 | 8.51 | 9.2 | 8 | 8.74 | -1.35% | 359,710 | 305,781,915 |
| 2024-10-30 | 8.95 | 9.27 | 8.52 | 8.86 | +2.9% | 341,846 | 304,535,439 |
| 2024-10-29 | 8.5 | 9 | 8.28 | 8.61 | +5.26% | 382,077 | 332,609,917 |
| 2024-10-28 | 7.49 | 8.18 | 7.49 | 8.18 | +9.95% | 251,779 | 200,157,762 |
| 2024-10-25 | 7 | 7.55 | 7 | 7.44 | +6.29% | 160,633 | 118,488,988 |
| 2024-10-24 | 6.93 | 7.05 | 6.86 | 7 | +0.57% | 41,518 | 28,945,445 |
| 2024-10-23 | 6.93 | 7.07 | 6.89 | 6.96 | +0.58% | 57,887 | 40,416,559 |
| 2024-10-22 | 6.85 | 6.92 | 6.81 | 6.92 | +1.62% | 46,147 | 31,735,943 |
| 2024-10-21 | 6.76 | 6.86 | 6.73 | 6.81 | +1.19% | 53,605 | 36,331,755 |
| 2024-10-18 | 6.71 | 6.81 | 6.62 | 6.73 | +1.05% | 61,456 | 41,250,999 |
| 2024-10-17 | 6.69 | 6.87 | 6.64 | 6.66 | -0.3% | 45,149 | 30,412,235 |
| 2024-10-16 | 6.57 | 6.74 | 6.52 | 6.68 | +1.37% | 39,345 | 26,214,776 |
| 2024-10-15 | 6.75 | 6.75 | 6.57 | 6.59 | -1.35% | 33,011 | 21,910,827 |
| 2024-10-14 | 6.55 | 6.7 | 6.48 | 6.68 | +3.89% | 48,263 | 31,821,062 |
| 2024-10-11 | 6.67 | 6.7 | 6.37 | 6.43 | -3.74% | 48,431 | 31,559,056 |
| 2024-10-10 | 6.61 | 6.85 | 6.53 | 6.68 | +2.61% | 68,335 | 45,741,574 |
| 2024-10-09 | 7.01 | 7.04 | 6.51 | 6.51 | -9.71% | 94,703 | 63,836,171 |
| 2024-10-08 | 7.59 | 7.65 | 6.94 | 7.21 | +3% | 170,572 | 123,808,065 |
| 2024-09-30 | 6.7 | 7.03 | 6.53 | 7 | +7.69% | 109,307 | 74,702,483 |
| 2024-09-27 | 6.42 | 6.62 | 6.27 | 6.5 | +3.01% | 62,528 | 40,190,736 |
| 2024-09-26 | 6.22 | 6.31 | 6.16 | 6.31 | +1.12% | 41,991 | 26,184,805 |
| 2024-09-25 | 6.18 | 6.34 | 6.18 | 6.24 | +2.13% | 42,437 | 26,541,422 |
| 2024-09-24 | 5.93 | 6.13 | 5.91 | 6.11 | +3.04% | 35,800 | 21,554,708 |
| 2024-09-23 | 5.85 | 5.95 | 5.77 | 5.93 | +1.54% | 28,513 | 16,773,731 |
| 2024-09-20 | 5.84 | 5.87 | 5.78 | 5.84 | 0% | 19,374 | 11,282,601 |
| 2024-09-19 | 5.64 | 5.87 | 5.64 | 5.84 | +3.73% | 34,544 | 19,994,912 |
| 2024-09-18 | 5.68 | 5.79 | 5.53 | 5.63 | -1.92% | 26,432 | 14,863,281 |
| 2024-09-13 | 5.74 | 5.83 | 5.67 | 5.74 | +0.35% | 26,570 | 15,338,390 |
| 2024-09-12 | 5.72 | 5.82 | 5.71 | 5.72 | 0% | 17,585 | 10,114,777 |
| 2024-09-11 | 5.82 | 5.88 | 5.71 | 5.72 | -1.72% | 16,502 | 9,527,657 |
| 2024-09-10 | 5.76 | 5.84 | 5.7 | 5.82 | +0.87% | 26,233 | 15,145,722 |
| 2024-09-09 | 5.67 | 5.78 | 5.59 | 5.77 | +1.76% | 23,397 | 13,408,585 |
| 2024-09-06 | 5.76 | 5.8 | 5.66 | 5.67 | -1.56% | 20,359 | 11,618,568 |
| 2024-09-05 | 5.84 | 5.84 | 5.71 | 5.76 | -0.35% | 20,406 | 11,769,786 |
| 2024-09-04 | 5.97 | 5.97 | 5.75 | 5.78 | -2.69% | 31,678 | 18,464,177 |
| 2024-09-03 | 5.96 | 6.04 | 5.9 | 5.94 | -0.34% | 17,985 | 10,731,058 |
| 2024-09-02 | 5.91 | 6.06 | 5.89 | 5.96 | 0% | 26,300 | 15,759,378 |
| 2024-08-30 | 5.95 | 6.02 | 5.88 | 5.96 | +1.36% | 33,116 | 19,777,753 |
| 2024-08-29 | 5.82 | 5.91 | 5.76 | 5.88 | +0.51% | 29,398 | 17,197,436 |
| 2024-08-28 | 5.75 | 5.96 | 5.73 | 5.85 | +1.21% | 25,697 | 15,057,394 |
| 2024-08-27 | 5.87 | 5.92 | 5.78 | 5.78 | -1.37% | 18,405 | 10,741,659 |
| 2024-08-26 | 5.66 | 5.9 | 5.66 | 5.86 | +2.99% | 27,673 | 16,149,551 |
| 2024-08-23 | 5.72 | 5.76 | 5.6 | 5.69 | -0.35% | 19,637 | 11,157,320 |
| 2024-08-22 | 5.84 | 5.87 | 5.7 | 5.71 | -2.06% | 19,355 | 11,184,704 |
| 2024-08-21 | 5.89 | 5.91 | 5.78 | 5.83 | 0% | 21,868 | 12,791,942 |
| 2024-08-20 | 5.92 | 5.98 | 5.8 | 5.83 | -1.35% | 19,473 | 11,438,005 |
| 2024-08-19 | 5.95 | 5.99 | 5.9 | 5.91 | -0.84% | 14,344 | 8,511,312 |
| 2024-08-16 | 6.08 | 6.09 | 5.93 | 5.96 | -1.49% | 18,908 | 11,316,063 |
| 2024-08-15 | 6.07 | 6.1 | 5.98 | 6.05 | 0% | 20,304 | 12,277,804 |
| 2024-08-14 | 6.17 | 6.21 | 6.04 | 6.05 | -1.14% | 15,947 | 9,726,912 |
| 2024-08-13 | 6.15 | 6.17 | 6 | 6.12 | 0% | 18,776 | 11,420,827 |
| 2024-08-12 | 6.18 | 6.21 | 6.06 | 6.12 | -0.65% | 20,697 | 12,680,357 |
| 2024-08-09 | 6.18 | 6.27 | 6.13 | 6.16 | -0.32% | 26,610 | 16,518,904 |
| 2024-08-08 | 6.17 | 6.21 | 6.07 | 6.18 | +0.32% | 29,897 | 18,395,259 |
| 2024-08-07 | 6.12 | 6.2 | 6.06 | 6.16 | +0.65% | 19,777 | 12,132,419 |
| 2024-08-06 | 5.98 | 6.14 | 5.98 | 6.12 | +2.68% | 29,113 | 17,682,874 |
| 2024-08-05 | 6.03 | 6.18 | 5.93 | 5.96 | -1.16% | 29,362 | 17,816,522 |
| 2024-08-02 | 6.02 | 6.12 | 5.98 | 6.03 | -0.17% | 24,350 | 14,756,592 |
| 2024-08-01 | 6.1 | 6.1 | 5.99 | 6.04 | +0.67% | 33,393 | 20,186,638 |
| 2024-07-31 | 5.88 | 6.01 | 5.85 | 6 | +2.21% | 31,237 | 18,644,104 |
| 2024-07-30 | 5.8 | 5.91 | 5.73 | 5.87 | +1.73% | 25,622 | 14,977,142 |
| 2024-07-29 | 5.76 | 5.83 | 5.65 | 5.77 | +1.41% | 23,185 | 13,357,366 |
| 2024-07-26 | 5.52 | 5.7 | 5.52 | 5.69 | +3.08% | 24,385 | 13,799,826 |
| 2024-07-25 | 5.5 | 5.58 | 5.42 | 5.52 | +0.36% | 20,417 | 11,205,609 |
| 2024-07-24 | 5.56 | 5.64 | 5.45 | 5.5 | -1.61% | 21,319 | 11,793,969 |
| 2024-07-23 | 5.62 | 5.77 | 5.59 | 5.59 | -0.89% | 21,718 | 12,369,658 |
| 2024-07-22 | 5.55 | 5.68 | 5.53 | 5.64 | +0.53% | 14,604 | 8,222,541 |
| 2024-07-19 | 5.57 | 5.64 | 5.46 | 5.61 | +0.72% | 16,765 | 9,320,931 |
| 2024-07-18 | 5.62 | 5.67 | 5.45 | 5.57 | -0.89% | 23,497 | 12,989,014 |
| 2024-07-17 | 5.76 | 5.83 | 5.6 | 5.62 | -2.09% | 23,302 | 13,166,476 |
| 2024-07-16 | 5.73 | 5.77 | 5.67 | 5.74 | +0.17% | 15,214 | 8,689,052 |
| 2024-07-15 | 5.84 | 5.89 | 5.7 | 5.73 | -2.72% | 18,547 | 10,665,608 |
| 2024-07-12 | 5.95 | 6.03 | 5.86 | 5.89 | -0.67% | 22,483 | 13,361,121 |
| 2024-07-11 | 5.71 | 5.98 | 5.67 | 5.93 | +6.08% | 43,965 | 25,792,753 |
| 2024-07-10 | 5.73 | 5.78 | 5.56 | 5.59 | -2.44% | 20,194 | 11,376,252 |
| 2024-07-09 | 5.7 | 5.74 | 5.51 | 5.73 | +0.53% | 22,218 | 12,549,885 |
| 2024-07-08 | 5.91 | 5.91 | 5.69 | 5.7 | -3.39% | 22,079 | 12,689,905 |
| 2024-07-05 | 5.8 | 5.92 | 5.77 | 5.9 | +1.72% | 15,524 | 9,100,449 |
| 2024-07-04 | 6.01 | 6.06 | 5.78 | 5.8 | -3.49% | 21,651 | 12,699,450 |
| 2024-07-03 | 5.88 | 6.12 | 5.88 | 6.01 | 0% | 22,436 | 13,569,813 |
| 2024-07-02 | 5.89 | 6.06 | 5.87 | 6.01 | +1.86% | 24,898 | 14,956,762 |
| 2024-07-01 | 5.82 | 5.92 | 5.75 | 5.9 | +0.85% | 19,995 | 11,662,923 |
| 2024-06-28 | 5.92 | 5.98 | 5.82 | 5.85 | -0.85% | 20,563 | 12,158,616 |
| 2024-06-27 | 5.95 | 6.06 | 5.88 | 5.9 | -1.67% | 19,988 | 11,913,994 |
| 2024-06-26 | 5.85 | 6 | 5.76 | 6 | +2.56% | 22,366 | 13,199,598 |
| 2024-06-25 | 5.82 | 5.93 | 5.76 | 5.85 | +1.74% | 25,266 | 14,810,273 |
| 2024-06-24 | 5.9 | 6.05 | 5.69 | 5.75 | -3.69% | 35,139 | 20,361,421 |
| 2024-06-21 | 5.98 | 6.04 | 5.89 | 5.97 | -0.33% | 18,502 | 11,073,887 |
| 2024-06-20 | 6.16 | 6.2 | 5.97 | 5.99 | -2.92% | 20,934 | 12,645,843 |
| 2024-06-19 | 6.21 | 6.27 | 6.13 | 6.17 | -0.16% | 20,390 | 12,614,267 |
| 2024-06-18 | 6.15 | 6.27 | 6.12 | 6.18 | +0.49% | 30,626 | 19,015,515 |
| 2024-06-17 | 6.07 | 6.16 | 5.99 | 6.15 | +0.99% | 24,780 | 15,137,954 |
| 2024-06-14 | 6.08 | 6.13 | 5.96 | 6.09 | 0% | 18,185 | 11,034,333 |
| 2024-06-13 | 6.18 | 6.22 | 6.07 | 6.09 | -1.46% | 26,563 | 16,250,017 |
| 2024-06-12 | 6.06 | 6.2 | 6.02 | 6.18 | +1.98% | 29,653 | 18,195,483 |
| 2024-06-11 | 6.19 | 6.22 | 5.96 | 6.06 | -2.1% | 35,520 | 21,497,816 |
| 2024-06-07 | 5.84 | 6.21 | 5.84 | 6.19 | +6.17% | 48,942 | 29,736,627 |
| 2024-06-06 | 6.15 | 6.22 | 5.75 | 5.83 | -5.2% | 66,174 | 39,091,312 |
| 2024-06-05 | 6.28 | 6.3 | 6.13 | 6.15 | -2.54% | 38,214 | 23,608,302 |
| 2024-06-04 | 6.4 | 6.41 | 6.21 | 6.31 | -2.32% | 44,522 | 28,039,436 |
| 2024-06-03 | 6.62 | 6.65 | 6.37 | 6.46 | -3.15% | 52,582 | 34,059,008 |
| 2024-05-31 | 6.75 | 6.77 | 6.63 | 6.67 | -1.19% | 34,046 | 22,726,848 |
| 2024-05-30 | 6.76 | 6.98 | 6.71 | 6.75 | -0.3% | 47,842 | 32,857,034 |
| 2024-05-29 | 6.73 | 6.84 | 6.7 | 6.77 | 0% | 32,650 | 22,084,437 |
| 2024-05-28 | 6.91 | 7.09 | 6.76 | 6.77 | -1.88% | 41,443 | 28,490,430 |
| 2024-05-27 | 6.75 | 6.94 | 6.62 | 6.9 | +1.47% | 58,321 | 39,701,789 |
| 2024-05-24 | 6.9 | 7.35 | 6.78 | 6.8 | -0.58% | 87,736 | 60,912,414 |
| 2024-05-23 | 7 | 7 | 6.75 | 6.84 | -2.43% | 39,081 | 26,755,111 |
| 2024-05-22 | 7 | 7.1 | 6.96 | 7.01 | -0.28% | 28,836 | 20,246,781 |
| 2024-05-21 | 7.14 | 7.16 | 7.01 | 7.03 | -1.54% | 34,305 | 24,187,068 |
| 2024-05-20 | 7.1 | 7.26 | 7.08 | 7.14 | +0.99% | 37,605 | 26,948,491 |
| 2024-05-17 | 7.09 | 7.1 | 6.98 | 7.07 | +0.86% | 32,387 | 22,802,442 |
| 2024-05-16 | 6.95 | 7.05 | 6.95 | 7.01 | +0.86% | 29,696 | 20,820,551 |
| 2024-05-15 | 6.97 | 7.06 | 6.9 | 6.95 | -0.29% | 27,737 | 19,382,797 |
| 2024-05-14 | 6.92 | 7.08 | 6.92 | 6.97 | +1.01% | 26,959 | 18,839,480 |
| 2024-05-13 | 7.06 | 7.09 | 6.85 | 6.9 | -2.68% | 36,943 | 25,584,570 |
| 2024-05-10 | 7.18 | 7.27 | 7.02 | 7.09 | -1.25% | 41,774 | 29,656,698 |
| 2024-05-09 | 7.18 | 7.26 | 7.1 | 7.18 | 0% | 53,731 | 38,716,872 |
| 2024-05-08 | 7.23 | 7.5 | 7.17 | 7.18 | -1.51% | 105,909 | 77,408,315 |
| 2024-05-07 | 7.09 | 7.3 | 7.06 | 7.29 | +2.82% | 70,212 | 50,584,242 |
| 2024-05-06 | 6.9 | 7.15 | 6.86 | 7.09 | +3.81% | 65,242 | 45,705,496 |
| 2024-04-30 | 6.84 | 7.19 | 6.76 | 6.83 | -0.15% | 63,750 | 43,988,608 |
| 2024-04-29 | 6.7 | 6.85 | 6.41 | 6.84 | +4.91% | 78,583 | 52,747,894 |
| 2024-04-26 | 6.35 | 6.53 | 6.26 | 6.52 | +0.77% | 68,421 | 43,852,668 |
| 2024-04-25 | 6.32 | 6.83 | 6.32 | 6.47 | +1.89% | 89,748 | 59,042,425 |
| 2024-04-24 | 6.28 | 6.41 | 6.28 | 6.35 | +0.79% | 31,235 | 19,860,007 |
| 2024-04-23 | 6.23 | 6.35 | 6.2 | 6.3 | +1.29% | 32,520 | 20,472,492 |
| 2024-04-22 | 6.53 | 6.53 | 6.16 | 6.22 | -3.57% | 45,528 | 28,556,557 |
| 2024-04-19 | 6.41 | 6.55 | 6.31 | 6.45 | +0.31% | 52,981 | 34,176,310 |
| 2024-04-18 | 6.51 | 6.57 | 6.3 | 6.43 | -0.46% | 60,501 | 39,108,375 |
| 2024-04-17 | 6 | 6.46 | 6 | 6.46 | +7.67% | 81,469 | 51,586,944 |
| 2024-04-16 | 6.53 | 6.58 | 6 | 6 | -10.04% | 97,395 | 59,302,400 |
| 2024-04-15 | 7.22 | 7.24 | 6.53 | 6.67 | -8% | 123,964 | 83,563,052 |
| 2024-04-12 | 7.31 | 7.39 | 7.2 | 7.25 | -0.96% | 43,670 | 31,781,509 |
| 2024-04-11 | 7.3 | 7.43 | 7.22 | 7.32 | +0.14% | 43,493 | 31,988,038 |
| 2024-04-10 | 7.55 | 7.55 | 7.24 | 7.31 | -3.05% | 52,647 | 38,776,850 |
| 2024-04-09 | 7.21 | 7.58 | 7.21 | 7.54 | +4% | 69,530 | 51,749,855 |
| 2024-04-08 | 7.52 | 7.53 | 7.23 | 7.25 | -3.33% | 52,767 | 38,899,441 |
| 2024-04-03 | 7.62 | 7.67 | 7.43 | 7.5 | -1.7% | 62,248 | 46,758,053 |
| 2024-04-02 | 7.57 | 7.68 | 7.51 | 7.63 | +1.33% | 85,973 | 65,484,338 |
| 2024-04-01 | 7.39 | 7.53 | 7.34 | 7.53 | +2.59% | 74,922 | 55,882,582 |
| 2024-03-29 | 7.21 | 7.38 | 7.19 | 7.34 | +2.09% | 62,761 | 45,910,309 |
| 2024-03-28 | 6.91 | 7.26 | 6.91 | 7.19 | +3.45% | 71,196 | 50,983,148 |
| 2024-03-27 | 7.26 | 7.29 | 6.94 | 6.95 | -4.53% | 65,363 | 46,417,368 |
| 2024-03-26 | 7.26 | 7.38 | 7.07 | 7.28 | 0% | 82,918 | 59,931,631 |
| 2024-03-25 | 7.37 | 7.6 | 7.23 | 7.28 | -2.41% | 99,831 | 74,086,872 |
| 2024-03-22 | 7.65 | 7.65 | 7.42 | 7.46 | -2.61% | 109,193 | 81,983,865 |
| 2024-03-21 | 7.45 | 7.69 | 7.45 | 7.66 | +2.13% | 143,406 | 108,911,482 |
| 2024-03-20 | 7.4 | 7.55 | 7.37 | 7.5 | +1.35% | 85,004 | 63,508,190 |
| 2024-03-19 | 7.38 | 7.49 | 7.36 | 7.4 | +0.27% | 94,496 | 70,229,049 |
| 2024-03-18 | 7.25 | 7.4 | 7.25 | 7.38 | +1.79% | 88,120 | 64,669,190 |
| 2024-03-15 | 7.14 | 7.26 | 7.09 | 7.25 | +0.97% | 52,590 | 37,862,301 |
| 2024-03-14 | 7.31 | 7.35 | 7.07 | 7.18 | -1.91% | 74,438 | 53,750,990 |
| 2024-03-13 | 7.4 | 7.42 | 7.24 | 7.32 | -0.95% | 72,143 | 52,704,820 |
| 2024-03-12 | 7.38 | 7.41 | 7.22 | 7.39 | +1.23% | 97,449 | 71,414,593 |
| 2024-03-11 | 7.15 | 7.31 | 7.1 | 7.3 | +2.1% | 94,577 | 68,361,261 |
| 2024-03-08 | 7.08 | 7.15 | 7 | 7.15 | +0.99% | 81,512 | 57,795,406 |
| 2024-03-07 | 7.26 | 7.28 | 7.05 | 7.08 | -2.07% | 108,705 | 77,848,853 |
| 2024-03-06 | 7.08 | 7.28 | 7.08 | 7.23 | +0.84% | 133,030 | 95,682,065 |
| 2024-03-05 | 7.4 | 7.48 | 7.12 | 7.17 | -4.4% | 179,787 | 130,037,320 |
| 2024-03-04 | 7.8 | 7.82 | 7.26 | 7.5 | -5.3% | 248,780 | 186,753,596 |
| 2024-03-01 | 8.28 | 8.47 | 7.86 | 7.92 | -9.28% | 405,269 | 329,311,173 |
| 2024-02-29 | 7.86 | 8.82 | 7.51 | 8.73 | +8.85% | 553,465 | 446,433,385 |
| 2024-02-28 | 7.26 | 8.02 | 7.26 | 8.02 | +10.01% | 389,426 | 308,950,623 |
| 2024-02-27 | 7.1 | 7.29 | 7.03 | 7.29 | +1.53% | 114,798 | 82,396,795 |
| 2024-02-26 | 7.06 | 7.26 | 7 | 7.18 | +0.56% | 146,888 | 104,483,815 |
| 2024-02-23 | 7 | 7.23 | 6.8 | 7.14 | +2.59% | 189,090 | 132,976,923 |
| 2024-02-22 | 6.33 | 6.96 | 6.33 | 6.96 | +9.95% | 141,841 | 95,485,389 |
| 2024-02-21 | 6 | 6.59 | 5.93 | 6.33 | +3.77% | 128,584 | 81,581,174 |
| 2024-02-20 | 6 | 6.17 | 5.84 | 6.1 | +0.83% | 130,459 | 79,022,828 |
| 2024-02-19 | 5.56 | 6.05 | 5.4 | 6.05 | +10% | 190,464 | 109,438,096 |
| 2024-02-08 | 4.98 | 5.63 | 4.8 | 5.5 | +6.18% | 238,878 | 122,677,305 |
| 2024-02-07 | 5.7 | 5.72 | 5.18 | 5.18 | -9.91% | 201,848 | 106,632,359 |
| 2024-02-06 | 5.85 | 6.08 | 5.71 | 5.75 | -9.31% | 215,226 | 124,391,032 |
| 2024-02-05 | 6.93 | 7 | 6.34 | 6.34 | -9.94% | 108,509 | 69,549,424 |
| 2024-02-02 | 7.3 | 7.75 | 6.75 | 7.04 | -2.9% | 165,991 | 121,445,282 |
| 2024-02-01 | 7.89 | 7.9 | 7.23 | 7.25 | -8.58% | 168,219 | 124,957,777 |
| 2024-01-31 | 8.62 | 9.05 | 7.89 | 7.93 | -8.96% | 190,404 | 158,601,608 |
| 2024-01-30 | 9.13 | 9.28 | 8.71 | 8.71 | -5.12% | 149,873 | 134,104,334 |
| 2024-01-29 | 9.66 | 9.88 | 9.13 | 9.18 | -4.47% | 229,350 | 218,295,791 |
| 2024-01-26 | 9.64 | 10.4 | 9.61 | 9.61 | +0.95% | 295,686 | 290,694,481 |
| 2024-01-25 | 8.91 | 9.78 | 8.63 | 9.52 | +4.96% | 398,359 | 366,355,209 |
| 2024-01-24 | 8.57 | 9.34 | 8.56 | 9.07 | +0.67% | 410,910 | 368,769,573 |
| 2024-01-23 | 9.57 | 9.78 | 9.01 | 9.01 | -9.99% | 415,316 | 379,335,560 |
| 2024-01-22 | 10.8 | 11.6 | 9.91 | 10.01 | -7.91% | 655,144 | 706,042,677 |
| 2024-01-19 | 10.23 | 10.87 | 10.2 | 10.87 | +10.02% | 300,691 | 323,496,668 |
| 2024-01-18 | 8.86 | 9.88 | 8.52 | 9.88 | +10.02% | 186,424 | 172,572,913 |
| 2024-01-17 | 9.21 | 9.25 | 8.96 | 8.98 | -2.5% | 42,984 | 39,094,569 |
| 2024-01-16 | 9.26 | 9.3 | 8.98 | 9.21 | -0.97% | 60,972 | 55,638,459 |
| 2024-01-15 | 9.28 | 9.46 | 9.24 | 9.3 | -1.38% | 79,902 | 74,447,279 |
| 2024-01-12 | 9.38 | 9.77 | 9.36 | 9.43 | -0.21% | 104,227 | 98,882,441 |
| 2024-01-11 | 9.25 | 9.79 | 9.2 | 9.45 | +2.05% | 121,690 | 114,965,573 |
| 2024-01-10 | 9.15 | 9.42 | 9.01 | 9.26 | +0.11% | 112,388 | 104,100,845 |
| 2024-01-09 | 9.16 | 9.45 | 9.14 | 9.25 | +0.33% | 155,175 | 144,163,825 |
| 2024-01-08 | 8.8 | 9.44 | 8.8 | 9.22 | +0.11% | 222,842 | 205,356,969 |
| 2024-01-05 | 10.16 | 10.16 | 9.17 | 9.21 | -9.35% | 365,911 | 345,952,117 |
| 2024-01-04 | 10.15 | 10.16 | 10.15 | 10.16 | +9.96% | 82,606 | 83,917,247 |
| 2024-01-03 | 9.38 | 9.38 | 9.05 | 9.24 | +0.76% | 69,140 | 63,771,233 |
| 2024-01-02 | 9 | 9.21 | 8.97 | 9.17 | +2.23% | 51,604 | 47,043,921 |
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：