股票概览
8.02
+0.38%
+0.03
7.99
开盘价
8.03
最高价
7.92
最低价
76,304
成交量
数据更新至: 2025-03-25
技术指标
8.07
MA5 (5日均线)
8.12
MA10 (10日均线)
8.08
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 | 7.99 | 8.03 | 7.92 | 8.02 | +0.38% | 76,304 | 60,934,622 |
| 2025-03-24 | 7.98 | 8.03 | 7.88 | 7.99 | -0.25% | 176,794 | 140,492,429 |
| 2025-03-21 | 8.11 | 8.15 | 7.96 | 8.01 | -1.48% | 180,819 | 145,596,609 |
| 2025-03-20 | 8.19 | 8.2 | 8.1 | 8.13 | -0.73% | 165,578 | 134,822,295 |
| 2025-03-19 | 8.22 | 8.24 | 8.15 | 8.19 | -0.49% | 166,177 | 136,073,459 |
| 2025-03-18 | 8.24 | 8.3 | 8.19 | 8.23 | 0% | 148,549 | 122,100,890 |
| 2025-03-17 | 8.26 | 8.28 | 8.2 | 8.23 | -0.36% | 212,234 | 174,628,399 |
| 2025-03-14 | 8.06 | 8.31 | 8.05 | 8.26 | +2.74% | 403,565 | 331,474,678 |
| 2025-03-13 | 8.06 | 8.13 | 7.96 | 8.04 | -0.37% | 157,695 | 126,530,118 |
| 2025-03-12 | 8.03 | 8.15 | 8.01 | 8.07 | +0.5% | 186,334 | 150,526,926 |
| 2025-03-11 | 7.93 | 8.03 | 7.9 | 8.03 | +0.5% | 142,721 | 113,838,474 |
| 2025-03-10 | 8.01 | 8.02 | 7.91 | 7.99 | -0.37% | 172,974 | 137,689,447 |
| 2025-03-07 | 8.11 | 8.14 | 8 | 8.02 | -1.72% | 213,221 | 171,668,024 |
| 2025-03-06 | 8.08 | 8.18 | 8.03 | 8.16 | +1.49% | 269,634 | 219,136,347 |
| 2025-03-05 | 7.98 | 8.05 | 7.89 | 8.04 | +0.25% | 203,138 | 162,183,194 |
| 2025-03-04 | 7.86 | 8.06 | 7.85 | 8.02 | +1.78% | 224,060 | 179,687,964 |
| 2025-03-03 | 7.93 | 8.01 | 7.84 | 7.88 | -0.63% | 164,487 | 130,460,504 |
| 2025-02-28 | 8.1 | 8.22 | 7.9 | 7.93 | -2.82% | 292,820 | 235,627,972 |
| 2025-02-27 | 8.13 | 8.22 | 7.99 | 8.16 | -0.49% | 279,614 | 226,800,327 |
| 2025-02-26 | 7.99 | 8.21 | 7.98 | 8.2 | +2.63% | 280,578 | 227,079,312 |
| 2025-02-25 | 8.04 | 8.06 | 7.96 | 7.99 | -1.24% | 155,714 | 124,667,218 |
| 2025-02-24 | 8.13 | 8.2 | 8.04 | 8.09 | -1.1% | 254,989 | 206,873,650 |
| 2025-02-21 | 8.01 | 8.21 | 7.92 | 8.18 | +2% | 380,441 | 307,600,089 |
| 2025-02-20 | 7.98 | 8.05 | 7.92 | 8.02 | 0% | 198,344 | 158,433,335 |
| 2025-02-19 | 7.94 | 8.05 | 7.88 | 8.02 | +0.88% | 324,535 | 258,721,644 |
| 2025-02-18 | 8.18 | 8.18 | 7.92 | 7.95 | -2.69% | 337,917 | 271,737,672 |
| 2025-02-17 | 8.28 | 8.34 | 8.12 | 8.17 | -0.37% | 433,977 | 356,170,712 |
| 2025-02-14 | 8.33 | 8.4 | 8.13 | 8.2 | -3.3% | 833,340 | 685,760,630 |
| 2025-02-13 | 8.14 | 8.88 | 8.08 | 8.48 | +5.08% | 1,283,226 | 1,095,830,290 |
| 2025-02-12 | 7.94 | 8.09 | 7.92 | 8.07 | +1.38% | 156,665 | 125,303,607 |
| 2025-02-11 | 8.02 | 8.03 | 7.87 | 7.96 | -0.75% | 160,447 | 127,153,296 |
| 2025-02-10 | 7.99 | 8.12 | 7.96 | 8.02 | +0.25% | 188,164 | 151,211,785 |
| 2025-02-07 | 7.78 | 8.13 | 7.77 | 8 | +2.56% | 272,527 | 216,757,776 |
| 2025-02-06 | 7.72 | 7.84 | 7.67 | 7.8 | +1.17% | 164,585 | 127,775,864 |
| 2025-02-05 | 7.7 | 7.82 | 7.66 | 7.71 | +0.92% | 174,054 | 134,818,085 |
| 2025-01-27 | 7.77 | 7.86 | 7.64 | 7.64 | -1.55% | 144,981 | 111,965,409 |
| 2025-01-24 | 7.68 | 7.81 | 7.66 | 7.76 | +0.39% | 178,109 | 137,999,169 |
| 2025-01-23 | 7.76 | 7.96 | 7.73 | 7.73 | +0.78% | 236,122 | 185,199,988 |
| 2025-01-22 | 7.65 | 7.7 | 7.58 | 7.67 | -0.26% | 109,546 | 83,753,487 |
| 2025-01-21 | 7.8 | 7.82 | 7.62 | 7.69 | -0.39% | 147,154 | 113,310,452 |
| 2025-01-20 | 7.74 | 7.85 | 7.67 | 7.72 | +0.65% | 214,762 | 166,508,961 |
| 2025-01-17 | 7.69 | 7.89 | 7.58 | 7.67 | +1.59% | 246,246 | 189,338,193 |
| 2025-01-16 | 7.64 | 7.71 | 7.48 | 7.55 | -0.66% | 225,557 | 171,091,544 |
| 2025-01-15 | 7.47 | 7.82 | 7.43 | 7.6 | +1.33% | 356,403 | 272,812,035 |
| 2025-01-14 | 7.19 | 7.52 | 7.19 | 7.5 | +4.46% | 255,009 | 188,823,765 |
| 2025-01-13 | 7.1 | 7.21 | 7.08 | 7.18 | +0.28% | 127,049 | 90,799,373 |
| 2025-01-10 | 7.24 | 7.32 | 7.15 | 7.16 | -1.51% | 112,669 | 81,604,036 |
| 2025-01-09 | 7.3 | 7.38 | 7.25 | 7.27 | -0.95% | 131,747 | 96,264,125 |
| 2025-01-08 | 7.39 | 7.41 | 7.16 | 7.34 | -1.08% | 208,527 | 151,554,867 |
| 2025-01-07 | 7.43 | 7.5 | 7.35 | 7.42 | +0.41% | 156,368 | 116,015,003 |
| 2025-01-06 | 7.33 | 7.42 | 7.3 | 7.39 | +0.27% | 150,161 | 110,584,195 |
| 2025-01-03 | 7.67 | 7.69 | 7.34 | 7.37 | -3.41% | 251,588 | 188,649,213 |
| 2025-01-02 | 7.95 | 8.08 | 7.55 | 7.63 | -3.9% | 310,500 | 243,555,242 |
| 2024-12-31 | 8.32 | 8.36 | 7.94 | 7.94 | -4.8% | 250,323 | 203,071,212 |
| 2024-12-30 | 8.29 | 8.34 | 8.24 | 8.34 | +0.36% | 125,530 | 104,101,555 |
| 2024-12-27 | 8.21 | 8.43 | 8.21 | 8.31 | +1.22% | 192,393 | 160,289,505 |
| 2024-12-26 | 8.16 | 8.26 | 8.16 | 8.21 | +0.24% | 114,430 | 94,058,358 |
| 2024-12-25 | 8.3 | 8.32 | 8.07 | 8.19 | -1.56% | 194,177 | 159,008,432 |
| 2024-12-24 | 8.22 | 8.32 | 8.21 | 8.32 | +1.46% | 172,401 | 142,641,623 |
| 2024-12-23 | 8.3 | 8.38 | 8.18 | 8.2 | -1.2% | 163,177 | 134,900,774 |
| 2024-12-20 | 8.29 | 8.39 | 8.28 | 8.3 | -0.36% | 137,115 | 114,331,625 |
| 2024-12-19 | 8.25 | 8.35 | 8.16 | 8.33 | +0.6% | 152,394 | 125,749,546 |
| 2024-12-18 | 8.36 | 8.43 | 8.26 | 8.28 | -0.96% | 141,433 | 117,932,400 |
| 2024-12-17 | 8.41 | 8.47 | 8.32 | 8.36 | -0.83% | 173,353 | 145,457,782 |
| 2024-12-16 | 8.58 | 8.59 | 8.35 | 8.43 | -1.98% | 238,752 | 201,650,514 |
| 2024-12-13 | 8.7 | 8.71 | 8.54 | 8.6 | -2.27% | 323,936 | 279,384,066 |
| 2024-12-12 | 8.53 | 8.86 | 8.48 | 8.8 | +3.17% | 408,617 | 355,647,849 |
| 2024-12-11 | 8.52 | 8.6 | 8.49 | 8.53 | +0.24% | 198,321 | 169,301,840 |
| 2024-12-10 | 8.93 | 8.94 | 8.49 | 8.51 | +0.24% | 467,097 | 407,325,834 |
| 2024-12-09 | 8.55 | 8.6 | 8.41 | 8.49 | -0.93% | 183,687 | 156,082,692 |
| 2024-12-06 | 8.47 | 8.64 | 8.37 | 8.57 | +1.18% | 280,853 | 239,910,256 |
| 2024-12-05 | 8.34 | 8.52 | 8.3 | 8.47 | +1.56% | 199,225 | 168,405,898 |
| 2024-12-04 | 8.48 | 8.53 | 8.29 | 8.34 | -1.65% | 221,798 | 186,637,837 |
| 2024-12-03 | 8.4 | 8.55 | 8.35 | 8.48 | +0.47% | 237,319 | 200,183,070 |
| 2024-12-02 | 8.36 | 8.52 | 8.33 | 8.44 | +0.36% | 278,631 | 235,236,593 |
| 2024-11-29 | 8.2 | 8.58 | 8.15 | 8.41 | +2.19% | 411,127 | 345,449,961 |
| 2024-11-28 | 8.15 | 8.35 | 8.12 | 8.23 | +0.61% | 304,474 | 250,652,709 |
| 2024-11-27 | 7.97 | 8.19 | 7.88 | 8.18 | +2.25% | 236,135 | 189,796,027 |
| 2024-11-26 | 7.96 | 8.17 | 7.95 | 8 | -0.12% | 177,863 | 143,064,016 |
| 2024-11-25 | 7.94 | 8.01 | 7.82 | 8.01 | +1.39% | 255,707 | 202,372,991 |
| 2024-11-22 | 8.34 | 8.35 | 7.9 | 7.9 | -5.62% | 328,328 | 266,990,550 |
| 2024-11-21 | 8.25 | 8.4 | 8.2 | 8.37 | +1.33% | 309,614 | 257,302,765 |
| 2024-11-20 | 8.2 | 8.3 | 8.15 | 8.26 | +0.24% | 254,716 | 209,302,471 |
| 2024-11-19 | 8.16 | 8.26 | 8.06 | 8.24 | +1.48% | 247,414 | 201,779,474 |
| 2024-11-18 | 8.24 | 8.36 | 8.05 | 8.12 | -1.22% | 279,766 | 229,547,909 |
| 2024-11-15 | 8.5 | 8.58 | 8.21 | 8.22 | -3.18% | 331,196 | 278,451,268 |
| 2024-11-14 | 8.65 | 8.69 | 8.47 | 8.49 | -1.96% | 302,812 | 259,818,498 |
| 2024-11-13 | 8.62 | 8.74 | 8.52 | 8.66 | -0.35% | 313,747 | 270,939,669 |
| 2024-11-12 | 8.9 | 8.96 | 8.59 | 8.69 | -2.69% | 513,164 | 450,346,870 |
| 2024-11-11 | 8.81 | 8.99 | 8.77 | 8.93 | -0.56% | 535,707 | 475,115,834 |
| 2024-11-08 | 9.49 | 9.49 | 8.95 | 8.98 | -3.96% | 811,434 | 741,458,416 |
| 2024-11-07 | 8.83 | 9.57 | 8.75 | 9.35 | +3.89% | 1,157,744 | 1,058,078,794 |
| 2024-11-06 | 9.27 | 9.47 | 8.94 | 9 | -4.05% | 1,214,093 | 1,110,178,228 |
| 2024-11-05 | 8.91 | 9.57 | 8.75 | 9.38 | +6.71% | 1,386,852 | 1,279,863,961 |
| 2024-11-04 | 8.61 | 8.79 | 8.46 | 8.79 | +2.21% | 1,029,102 | 889,595,597 |
| 2024-11-01 | 8.43 | 9.04 | 8.4 | 8.6 | +0.58% | 1,654,640 | 1,445,800,441 |
| 2024-10-31 | 7.93 | 8.79 | 7.93 | 8.55 | +7.01% | 1,856,823 | 1,592,108,622 |
| 2024-10-30 | 8.09 | 8.15 | 7.88 | 7.99 | -3.5% | 1,058,056 | 845,593,940 |
| 2024-10-29 | 8.25 | 8.68 | 8.24 | 8.28 | +4.94% | 1,706,070 | 1,450,659,208 |
| 2024-10-28 | 7.75 | 7.89 | 7.7 | 7.89 | +1.94% | 289,833 | 226,345,407 |
| 2024-10-25 | 7.65 | 7.82 | 7.63 | 7.74 | +1.18% | 230,347 | 177,864,185 |
| 2024-10-24 | 7.59 | 7.69 | 7.55 | 7.65 | +0.26% | 195,615 | 149,115,225 |
| 2024-10-23 | 7.66 | 7.79 | 7.61 | 7.63 | -0.52% | 318,985 | 245,533,210 |
| 2024-10-22 | 7.62 | 7.71 | 7.58 | 7.67 | +0.39% | 233,617 | 178,255,121 |
| 2024-10-21 | 7.7 | 7.75 | 7.56 | 7.64 | -1.29% | 334,647 | 256,130,129 |
| 2024-10-18 | 7.36 | 8.08 | 7.34 | 7.74 | +5.16% | 587,870 | 451,368,278 |
| 2024-10-17 | 7.51 | 7.61 | 7.35 | 7.36 | -1.6% | 268,876 | 200,635,149 |
| 2024-10-16 | 7.29 | 7.63 | 7.27 | 7.48 | +1.49% | 323,921 | 241,827,596 |
| 2024-10-15 | 7.6 | 7.65 | 7.35 | 7.37 | -3.28% | 391,303 | 294,075,864 |
| 2024-10-14 | 7.57 | 7.66 | 7.27 | 7.62 | +1.6% | 445,224 | 332,635,615 |
| 2024-10-11 | 7.7 | 7.83 | 7.39 | 7.5 | -3.85% | 503,776 | 382,237,517 |
| 2024-10-10 | 8.14 | 8.3 | 7.66 | 7.8 | -3.94% | 689,505 | 543,958,893 |
| 2024-10-09 | 8.8 | 9.07 | 8.12 | 8.12 | -9.98% | 1,172,977 | 1,003,178,611 |
| 2024-10-08 | 9.02 | 9.02 | 8.41 | 9.02 | +10% | 1,117,901 | 999,076,566 |
| 2024-09-30 | 8.04 | 8.2 | 7.83 | 8.2 | +10.07% | 1,066,518 | 861,505,279 |
| 2024-09-27 | 7 | 7.47 | 6.82 | 7.45 | +9.08% | 864,794 | 617,298,501 |
| 2024-09-26 | 6.36 | 6.84 | 6.35 | 6.83 | +6.89% | 501,462 | 331,397,277 |
| 2024-09-25 | 6.33 | 6.58 | 6.33 | 6.39 | +2.57% | 425,614 | 274,396,417 |
| 2024-09-24 | 5.99 | 6.25 | 5.95 | 6.23 | +5.06% | 346,115 | 212,285,336 |
| 2024-09-23 | 5.95 | 5.98 | 5.91 | 5.93 | -0.34% | 80,082 | 47,547,430 |
| 2024-09-20 | 5.94 | 5.97 | 5.88 | 5.95 | +0.17% | 95,805 | 56,752,458 |
| 2024-09-19 | 5.86 | 6.02 | 5.82 | 5.94 | +1.71% | 154,523 | 91,771,026 |
| 2024-09-18 | 5.82 | 5.86 | 5.73 | 5.84 | +0.17% | 85,027 | 49,241,526 |
| 2024-09-13 | 5.81 | 5.88 | 5.78 | 5.83 | +0.52% | 120,159 | 70,095,354 |
| 2024-09-12 | 5.74 | 5.81 | 5.72 | 5.8 | +1.05% | 90,428 | 52,259,434 |
| 2024-09-11 | 5.74 | 5.79 | 5.69 | 5.74 | -0.35% | 83,799 | 48,121,693 |
| 2024-09-10 | 5.81 | 5.82 | 5.62 | 5.76 | -0.69% | 126,431 | 72,140,137 |
| 2024-09-09 | 5.74 | 5.89 | 5.72 | 5.8 | +0.52% | 143,029 | 83,310,550 |
| 2024-09-06 | 5.86 | 5.93 | 5.76 | 5.77 | +0.35% | 167,691 | 97,793,772 |
| 2024-09-05 | 5.67 | 5.76 | 5.67 | 5.75 | +1.41% | 80,107 | 45,867,026 |
| 2024-09-04 | 5.66 | 5.73 | 5.65 | 5.67 | -0.35% | 72,182 | 41,067,602 |
| 2024-09-03 | 5.65 | 5.75 | 5.64 | 5.69 | +0.35% | 69,747 | 39,695,707 |
| 2024-09-02 | 5.84 | 5.85 | 5.66 | 5.67 | -3.24% | 148,607 | 85,403,121 |
| 2024-08-30 | 5.73 | 5.92 | 5.7 | 5.86 | +2.27% | 182,856 | 107,061,136 |
| 2024-08-29 | 5.68 | 5.78 | 5.67 | 5.73 | +0.35% | 92,018 | 52,790,440 |
| 2024-08-28 | 5.67 | 5.75 | 5.67 | 5.71 | +0.18% | 71,574 | 40,837,832 |
| 2024-08-27 | 5.68 | 5.73 | 5.65 | 5.7 | -0.35% | 78,298 | 44,560,078 |
| 2024-08-26 | 5.72 | 5.8 | 5.69 | 5.72 | +0.18% | 80,438 | 46,125,382 |
| 2024-08-23 | 5.68 | 5.81 | 5.68 | 5.71 | 0% | 105,481 | 60,488,624 |
| 2024-08-22 | 5.8 | 5.81 | 5.7 | 5.71 | -0.87% | 158,010 | 90,875,593 |
| 2024-08-21 | 5.8 | 5.85 | 5.75 | 5.76 | -1.37% | 92,386 | 53,490,820 |
| 2024-08-20 | 5.92 | 5.95 | 5.81 | 5.84 | -1.85% | 187,483 | 109,694,883 |
| 2024-08-19 | 5.85 | 6.13 | 5.83 | 5.95 | +2.06% | 277,497 | 166,406,409 |
| 2024-08-16 | 5.92 | 5.94 | 5.83 | 5.83 | -1.69% | 118,358 | 69,568,862 |
| 2024-08-15 | 5.87 | 6.01 | 5.87 | 5.93 | +0.85% | 182,273 | 108,308,713 |
| 2024-08-14 | 5.87 | 6.01 | 5.84 | 5.88 | +0.17% | 175,898 | 104,211,181 |
| 2024-08-13 | 5.8 | 5.89 | 5.71 | 5.87 | +1.38% | 146,197 | 85,066,050 |
| 2024-08-12 | 5.82 | 5.87 | 5.75 | 5.79 | -1.53% | 188,896 | 109,580,097 |
| 2024-08-09 | 5.91 | 6.2 | 5.86 | 5.88 | +0.17% | 330,248 | 197,552,773 |
| 2024-08-08 | 5.82 | 5.95 | 5.82 | 5.87 | +0.51% | 136,420 | 80,190,370 |
| 2024-08-07 | 5.91 | 5.95 | 5.81 | 5.84 | -2.18% | 224,037 | 131,128,714 |
| 2024-08-06 | 5.87 | 6.13 | 5.85 | 5.97 | +2.4% | 365,572 | 219,002,124 |
| 2024-08-05 | 5.85 | 5.98 | 5.83 | 5.83 | -1.02% | 136,107 | 80,413,337 |
| 2024-08-02 | 5.98 | 6.02 | 5.86 | 5.89 | -1.83% | 116,913 | 69,482,932 |
| 2024-08-01 | 5.95 | 6.03 | 5.94 | 6 | 0% | 175,644 | 105,276,946 |
| 2024-07-31 | 5.72 | 6.09 | 5.7 | 6 | +5.26% | 323,150 | 192,107,913 |
| 2024-07-30 | 5.63 | 5.73 | 5.62 | 5.7 | +0.53% | 74,827 | 42,543,941 |
| 2024-07-29 | 5.68 | 5.74 | 5.65 | 5.67 | -0.53% | 86,313 | 49,163,746 |
| 2024-07-26 | 5.58 | 5.76 | 5.56 | 5.7 | +2.33% | 126,265 | 71,870,404 |
| 2024-07-25 | 5.46 | 5.61 | 5.45 | 5.57 | +1.83% | 97,841 | 54,389,344 |
| 2024-07-24 | 5.55 | 5.56 | 5.46 | 5.47 | -1.62% | 101,657 | 55,993,283 |
| 2024-07-23 | 5.64 | 5.7 | 5.55 | 5.56 | -1.59% | 93,631 | 52,743,157 |
| 2024-07-22 | 5.65 | 5.71 | 5.57 | 5.65 | +0.53% | 98,581 | 55,573,330 |
| 2024-07-19 | 5.58 | 5.65 | 5.55 | 5.62 | +0.36% | 78,425 | 43,971,463 |
| 2024-07-18 | 5.56 | 5.6 | 5.48 | 5.6 | +0.36% | 100,286 | 55,658,069 |
| 2024-07-17 | 5.55 | 5.61 | 5.53 | 5.58 | +0.54% | 95,601 | 53,281,603 |
| 2024-07-16 | 5.54 | 5.57 | 5.5 | 5.55 | +0.18% | 65,537 | 36,363,029 |
| 2024-07-15 | 5.53 | 5.58 | 5.48 | 5.54 | 0% | 77,839 | 43,036,176 |
| 2024-07-12 | 5.55 | 5.58 | 5.51 | 5.54 | -0.36% | 75,673 | 41,983,126 |
| 2024-07-11 | 5.49 | 5.59 | 5.44 | 5.56 | +2.96% | 145,739 | 80,762,557 |
| 2024-07-10 | 5.39 | 5.49 | 5.36 | 5.4 | +0.19% | 102,616 | 55,660,725 |
| 2024-07-09 | 5.29 | 5.41 | 5.21 | 5.39 | +1.89% | 122,200 | 65,057,625 |
| 2024-07-08 | 5.47 | 5.47 | 5.28 | 5.29 | -3.64% | 121,639 | 65,034,793 |
| 2024-07-05 | 5.45 | 5.52 | 5.41 | 5.49 | +0.92% | 89,931 | 49,165,317 |
| 2024-07-04 | 5.59 | 5.61 | 5.43 | 5.44 | -2.51% | 117,889 | 64,833,884 |
| 2024-07-03 | 5.57 | 5.62 | 5.54 | 5.58 | +0.36% | 78,841 | 44,044,653 |
| 2024-07-02 | 5.58 | 5.64 | 5.53 | 5.56 | -0.36% | 100,201 | 55,985,007 |
| 2024-07-01 | 5.61 | 5.62 | 5.47 | 5.58 | 0% | 132,470 | 73,408,576 |
| 2024-06-28 | 5.68 | 5.75 | 5.56 | 5.58 | -1.59% | 174,918 | 98,893,991 |
| 2024-06-27 | 5.74 | 5.77 | 5.65 | 5.67 | -1.39% | 94,086 | 53,670,599 |
| 2024-06-26 | 5.65 | 5.76 | 5.61 | 5.75 | +1.95% | 115,627 | 65,784,551 |
| 2024-06-25 | 5.72 | 5.73 | 5.6 | 5.64 | -1.05% | 116,573 | 66,019,483 |
| 2024-06-24 | 5.85 | 5.85 | 5.67 | 5.7 | -2.23% | 130,677 | 74,981,043 |
| 2024-06-21 | 5.83 | 5.9 | 5.81 | 5.83 | +0.34% | 88,870 | 51,980,214 |
| 2024-06-20 | 5.92 | 5.95 | 5.8 | 5.81 | -2.19% | 115,230 | 67,433,967 |
| 2024-06-19 | 5.99 | 6.04 | 5.93 | 5.94 | -0.83% | 137,590 | 81,998,630 |
| 2024-06-18 | 5.9 | 6.07 | 5.88 | 5.99 | +1.53% | 237,645 | 142,462,178 |
| 2024-06-17 | 5.74 | 5.93 | 5.71 | 5.9 | +0.34% | 328,732 | 192,406,118 |
| 2024-06-14 | 6 | 6 | 5.56 | 5.88 | -1.84% | 893,491 | 511,639,439 |
| 2024-06-13 | 6.08 | 6.1 | 5.94 | 5.99 | -1.64% | 274,187 | 164,745,287 |
| 2024-06-12 | 6.16 | 6.17 | 6.09 | 6.09 | -0.98% | 160,375 | 98,208,748 |
| 2024-06-11 | 6.16 | 6.21 | 6.11 | 6.15 | -0.49% | 107,607 | 66,286,308 |
| 2024-06-07 | 6.23 | 6.28 | 6.07 | 6.18 | -0.64% | 164,028 | 101,257,433 |
| 2024-06-06 | 6.34 | 6.38 | 6.2 | 6.22 | -2.05% | 139,692 | 87,546,003 |
| 2024-06-05 | 6.4 | 6.45 | 6.35 | 6.35 | -1.09% | 79,309 | 50,688,606 |
| 2024-06-04 | 6.37 | 6.43 | 6.35 | 6.42 | +0.63% | 73,603 | 47,041,628 |
| 2024-06-03 | 6.51 | 6.54 | 6.35 | 6.38 | -2.3% | 124,261 | 79,696,622 |
| 2024-05-31 | 6.54 | 6.59 | 6.52 | 6.53 | 0% | 48,329 | 31,647,949 |
| 2024-05-30 | 6.54 | 6.58 | 6.51 | 6.53 | -0.46% | 54,595 | 35,723,239 |
| 2024-05-29 | 6.54 | 6.62 | 6.54 | 6.56 | +0.15% | 67,670 | 44,465,748 |
| 2024-05-28 | 6.58 | 6.59 | 6.54 | 6.55 | -0.76% | 61,805 | 40,527,771 |
| 2024-05-27 | 6.55 | 6.6 | 6.53 | 6.6 | +0.76% | 69,275 | 45,480,384 |
| 2024-05-24 | 6.59 | 6.65 | 6.55 | 6.55 | -0.91% | 80,879 | 53,369,251 |
| 2024-05-23 | 6.69 | 6.71 | 6.6 | 6.61 | -1.78% | 140,796 | 93,697,467 |
| 2024-05-22 | 6.73 | 6.8 | 6.72 | 6.73 | -1.17% | 139,022 | 93,997,981 |
| 2024-05-21 | 6.79 | 6.82 | 6.77 | 6.81 | -0.15% | 138,715 | 94,207,717 |
| 2024-05-20 | 6.82 | 6.89 | 6.81 | 6.82 | -0.29% | 142,801 | 97,755,321 |
| 2024-05-17 | 6.74 | 6.85 | 6.72 | 6.84 | +1.63% | 148,419 | 100,654,871 |
| 2024-05-16 | 6.72 | 6.79 | 6.72 | 6.73 | +0.15% | 150,826 | 101,783,886 |
| 2024-05-15 | 6.87 | 6.89 | 6.71 | 6.72 | -1.9% | 209,148 | 141,459,086 |
| 2024-05-14 | 6.78 | 6.85 | 6.76 | 6.85 | +0.44% | 137,007 | 93,288,277 |
| 2024-05-13 | 6.81 | 6.86 | 6.71 | 6.82 | -0.15% | 168,979 | 114,792,536 |
| 2024-05-10 | 6.82 | 6.85 | 6.76 | 6.83 | +0.29% | 165,407 | 112,691,676 |
| 2024-05-09 | 6.75 | 6.83 | 6.74 | 6.81 | +0.89% | 119,667 | 81,388,778 |
| 2024-05-08 | 6.83 | 6.84 | 6.75 | 6.75 | -1.46% | 143,021 | 97,066,633 |
| 2024-05-07 | 6.87 | 6.87 | 6.79 | 6.85 | -0.29% | 186,200 | 127,263,329 |
| 2024-05-06 | 6.93 | 6.98 | 6.85 | 6.87 | -0.29% | 269,179 | 186,162,332 |
| 2024-04-30 | 6.95 | 6.99 | 6.84 | 6.89 | -3.09% | 339,251 | 234,068,937 |
| 2024-04-29 | 6.99 | 7.15 | 6.95 | 7.11 | +1.86% | 519,652 | 367,138,836 |
| 2024-04-26 | 6.75 | 7.01 | 6.7 | 6.98 | +5.44% | 481,270 | 329,494,550 |
| 2024-04-25 | 6.63 | 6.69 | 6.6 | 6.62 | -0.45% | 110,214 | 73,184,983 |
| 2024-04-24 | 6.62 | 6.66 | 6.6 | 6.65 | +0.61% | 106,502 | 70,649,831 |
| 2024-04-23 | 6.64 | 6.69 | 6.59 | 6.61 | -0.6% | 142,413 | 94,349,959 |
| 2024-04-22 | 6.77 | 6.82 | 6.64 | 6.65 | -2.92% | 271,358 | 181,794,288 |
| 2024-04-19 | 6.78 | 7.03 | 6.75 | 6.85 | +1.78% | 419,660 | 290,802,178 |
| 2024-04-18 | 6.69 | 6.85 | 6.67 | 6.73 | +0.45% | 167,696 | 113,238,580 |
| 2024-04-17 | 6.6 | 6.7 | 6.56 | 6.7 | +1.82% | 168,077 | 111,557,992 |
| 2024-04-16 | 6.72 | 6.79 | 6.56 | 6.58 | -2.95% | 165,446 | 110,355,943 |
| 2024-04-15 | 6.7 | 6.84 | 6.5 | 6.78 | +1.95% | 188,899 | 126,556,788 |
| 2024-04-12 | 6.74 | 6.77 | 6.63 | 6.65 | -1.34% | 92,397 | 61,808,041 |
| 2024-04-11 | 6.72 | 6.81 | 6.7 | 6.74 | +0.15% | 69,563 | 47,075,332 |
| 2024-04-10 | 6.87 | 6.87 | 6.71 | 6.73 | -2.04% | 111,336 | 75,476,601 |
| 2024-04-09 | 6.82 | 6.88 | 6.81 | 6.87 | +0.73% | 64,982 | 44,503,755 |
| 2024-04-08 | 6.91 | 6.92 | 6.82 | 6.82 | -1.87% | 111,547 | 76,538,807 |
| 2024-04-03 | 6.92 | 6.99 | 6.91 | 6.95 | 0% | 126,904 | 88,095,189 |
| 2024-04-02 | 6.95 | 7.03 | 6.92 | 6.95 | +0.29% | 166,639 | 115,922,538 |
| 2024-04-01 | 6.91 | 6.98 | 6.86 | 6.93 | +1.76% | 175,115 | 121,113,924 |
| 2024-03-29 | 6.72 | 6.82 | 6.7 | 6.81 | +0.89% | 108,026 | 73,013,630 |
| 2024-03-28 | 6.72 | 6.81 | 6.69 | 6.75 | +1.5% | 122,288 | 82,542,121 |
| 2024-03-27 | 6.76 | 6.79 | 6.65 | 6.65 | -1.92% | 112,811 | 75,779,221 |
| 2024-03-26 | 6.78 | 6.82 | 6.74 | 6.78 | +0.15% | 109,557 | 74,222,291 |
| 2024-03-25 | 6.91 | 6.91 | 6.75 | 6.77 | -2.31% | 165,995 | 113,189,332 |
| 2024-03-22 | 7.05 | 7.07 | 6.91 | 6.93 | -1.7% | 179,318 | 125,064,724 |
| 2024-03-21 | 7.05 | 7.13 | 7.04 | 7.05 | 0% | 149,027 | 105,509,859 |
| 2024-03-20 | 7.03 | 7.07 | 7.01 | 7.05 | +0.14% | 121,031 | 85,167,537 |
| 2024-03-19 | 7.14 | 7.14 | 7.04 | 7.04 | -1.68% | 154,224 | 109,238,199 |
| 2024-03-18 | 7.07 | 7.2 | 7.06 | 7.16 | +1.56% | 273,899 | 195,467,859 |
| 2024-03-15 | 6.97 | 7.06 | 6.95 | 7.05 | +1% | 150,589 | 105,435,081 |
| 2024-03-14 | 7.01 | 7.07 | 6.94 | 6.98 | -0.71% | 140,591 | 98,536,766 |
| 2024-03-13 | 7.08 | 7.1 | 7 | 7.03 | -0.85% | 157,669 | 110,982,591 |
| 2024-03-12 | 7.11 | 7.14 | 7.01 | 7.09 | +0.14% | 217,207 | 153,745,126 |
| 2024-03-11 | 7 | 7.08 | 6.99 | 7.08 | +1.14% | 169,875 | 119,379,682 |
| 2024-03-08 | 6.98 | 7.02 | 6.95 | 7 | +0.29% | 143,090 | 99,882,310 |
| 2024-03-07 | 7.04 | 7.11 | 6.97 | 6.98 | -0.99% | 180,262 | 126,828,387 |
| 2024-03-06 | 7.06 | 7.14 | 7.01 | 7.05 | -0.28% | 186,990 | 132,079,686 |
| 2024-03-05 | 7.1 | 7.11 | 7.04 | 7.07 | -0.42% | 148,516 | 105,105,855 |
| 2024-03-04 | 7.19 | 7.21 | 7.07 | 7.1 | -1.53% | 170,722 | 121,431,315 |
| 2024-03-01 | 7.18 | 7.28 | 7.13 | 7.21 | +0.42% | 276,625 | 199,009,602 |
| 2024-02-29 | 7 | 7.18 | 7 | 7.18 | +2.28% | 295,058 | 209,653,578 |
| 2024-02-28 | 7.2 | 7.34 | 7.01 | 7.02 | -1.96% | 519,597 | 375,275,646 |
| 2024-02-27 | 7.05 | 7.16 | 7.01 | 7.16 | +1.56% | 236,349 | 167,793,564 |
| 2024-02-26 | 7.08 | 7.11 | 7.03 | 7.05 | -0.84% | 203,804 | 144,036,879 |
| 2024-02-23 | 7.12 | 7.15 | 7.02 | 7.11 | -0.14% | 294,080 | 208,283,375 |
| 2024-02-22 | 6.99 | 7.15 | 6.93 | 7.12 | +0.56% | 354,642 | 249,778,923 |
| 2024-02-21 | 6.84 | 7.32 | 6.78 | 7.08 | +2.91% | 541,413 | 386,079,255 |
| 2024-02-20 | 6.79 | 6.94 | 6.71 | 6.88 | +1.18% | 179,069 | 122,461,841 |
| 2024-02-19 | 6.89 | 6.89 | 6.6 | 6.8 | -1.16% | 244,304 | 165,639,090 |
| 2024-02-08 | 6.9 | 7.11 | 6.83 | 6.88 | +0.29% | 329,532 | 230,171,007 |
| 2024-02-07 | 6.63 | 6.9 | 6.58 | 6.86 | +2.69% | 311,198 | 212,076,084 |
| 2024-02-06 | 6.1 | 6.75 | 6.09 | 6.68 | +8.79% | 315,518 | 204,898,697 |
| 2024-02-05 | 6.41 | 6.45 | 6.03 | 6.14 | -4.66% | 285,070 | 177,403,741 |
| 2024-02-02 | 6.57 | 6.65 | 6.25 | 6.44 | -2.13% | 218,869 | 141,643,924 |
| 2024-02-01 | 6.63 | 6.78 | 6.54 | 6.58 | -1.5% | 176,679 | 117,512,036 |
| 2024-01-31 | 6.72 | 6.78 | 6.57 | 6.68 | -0.6% | 200,107 | 133,735,225 |
| 2024-01-30 | 6.82 | 6.92 | 6.71 | 6.72 | -2.47% | 155,560 | 106,276,188 |
| 2024-01-29 | 6.98 | 7.05 | 6.89 | 6.89 | -1.15% | 197,609 | 137,674,902 |
| 2024-01-26 | 6.91 | 7.05 | 6.89 | 6.97 | +0.29% | 189,784 | 132,373,978 |
| 2024-01-25 | 6.84 | 6.99 | 6.79 | 6.95 | +0.87% | 265,945 | 183,583,566 |
| 2024-01-24 | 6.63 | 6.93 | 6.55 | 6.89 | +4.08% | 272,637 | 183,459,012 |
| 2024-01-23 | 6.41 | 6.7 | 6.35 | 6.62 | +2.8% | 168,460 | 110,471,778 |
| 2024-01-22 | 6.74 | 6.79 | 6.4 | 6.44 | -4.59% | 199,726 | 132,071,837 |
| 2024-01-19 | 6.74 | 6.8 | 6.68 | 6.75 | -0.44% | 141,784 | 95,422,794 |
| 2024-01-18 | 6.81 | 6.83 | 6.61 | 6.78 | -0.88% | 261,058 | 175,136,419 |
| 2024-01-17 | 6.96 | 6.99 | 6.83 | 6.84 | -1.87% | 149,345 | 103,343,258 |
| 2024-01-16 | 6.86 | 6.99 | 6.83 | 6.97 | +1.46% | 171,152 | 118,439,146 |
| 2024-01-15 | 6.87 | 6.94 | 6.84 | 6.87 | -0.29% | 80,994 | 55,720,233 |
| 2024-01-12 | 6.97 | 7.01 | 6.88 | 6.89 | -1.99% | 165,280 | 114,883,755 |
| 2024-01-11 | 6.8 | 7.06 | 6.79 | 7.03 | +3.23% | 240,202 | 167,485,386 |
| 2024-01-10 | 6.81 | 6.86 | 6.76 | 6.81 | -0.15% | 87,990 | 59,993,872 |
| 2024-01-09 | 6.8 | 6.86 | 6.77 | 6.82 | +0.44% | 96,123 | 65,534,029 |
| 2024-01-08 | 6.92 | 6.92 | 6.79 | 6.79 | -2.02% | 103,927 | 71,075,548 |
| 2024-01-05 | 6.98 | 7.05 | 6.91 | 6.93 | -0.86% | 78,982 | 55,131,012 |
| 2024-01-04 | 7.04 | 7.04 | 6.93 | 6.99 | -0.71% | 72,053 | 50,347,752 |
| 2024-01-03 | 7.03 | 7.08 | 7.01 | 7.04 | 0% | 75,740 | 53,357,543 |
| 2024-01-02 | 7.14 | 7.14 | 7.04 | 7.04 | -0.85% | 93,248 | 65,892,006 |
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：