股票概览
7.93
-1.25%
-0.1
7.95
开盘价
7.96
最高价
7.85
最低价
20,273
成交量
数据更新至: 2025-03-25
技术指标
8.05
MA5 (5日均线)
8.07
MA10 (10日均线)
8.01
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 | 7.95 | 7.96 | 7.85 | 7.93 | -1.25% | 20,273 | 16,019,664 |
| 2025-03-24 | 8.08 | 8.15 | 7.94 | 8.03 | -0.74% | 22,383 | 17,960,793 |
| 2025-03-21 | 8.08 | 8.18 | 8.04 | 8.09 | +0.37% | 28,587 | 23,150,933 |
| 2025-03-20 | 8.1 | 8.15 | 8.02 | 8.06 | -1.1% | 22,857 | 18,452,817 |
| 2025-03-19 | 8.23 | 8.24 | 8.11 | 8.15 | -0.97% | 21,306 | 17,403,026 |
| 2025-03-18 | 8.1 | 8.26 | 8.06 | 8.23 | +1.6% | 26,493 | 21,661,171 |
| 2025-03-17 | 8.06 | 8.25 | 8.02 | 8.1 | +0.25% | 30,830 | 24,963,806 |
| 2025-03-14 | 7.97 | 8.15 | 7.97 | 8.08 | +1.25% | 29,817 | 24,079,842 |
| 2025-03-13 | 8 | 8.04 | 7.91 | 7.98 | -0.25% | 17,198 | 13,689,924 |
| 2025-03-12 | 7.98 | 8.1 | 7.96 | 8 | +0.25% | 18,733 | 15,004,366 |
| 2025-03-11 | 7.92 | 8 | 7.89 | 7.98 | +0.38% | 15,537 | 12,352,532 |
| 2025-03-10 | 7.93 | 8.05 | 7.91 | 7.95 | +0.25% | 14,851 | 11,812,404 |
| 2025-03-07 | 8.07 | 8.13 | 7.91 | 7.93 | -2.22% | 21,038 | 16,814,133 |
| 2025-03-06 | 8.1 | 8.17 | 8.02 | 8.11 | -0.37% | 24,050 | 19,474,522 |
| 2025-03-05 | 7.86 | 8.27 | 7.84 | 8.14 | +3.3% | 43,109 | 35,179,885 |
| 2025-03-04 | 7.85 | 7.89 | 7.82 | 7.88 | +0.38% | 9,621 | 7,557,067 |
| 2025-03-03 | 7.93 | 7.96 | 7.82 | 7.85 | -1.38% | 19,732 | 15,544,109 |
| 2025-02-28 | 7.9 | 8.13 | 7.87 | 7.96 | +0.89% | 29,693 | 23,779,594 |
| 2025-02-27 | 7.91 | 7.91 | 7.84 | 7.89 | -0.25% | 17,511 | 13,795,347 |
| 2025-02-26 | 7.93 | 7.94 | 7.86 | 7.91 | +0.13% | 18,323 | 14,458,458 |
| 2025-02-25 | 8.01 | 8.01 | 7.79 | 7.9 | -2.95% | 49,032 | 38,643,979 |
| 2025-02-24 | 8.3 | 8.41 | 8.08 | 8.14 | -0.85% | 36,529 | 30,056,106 |
| 2025-02-21 | 7.79 | 8.21 | 7.75 | 8.21 | +4.99% | 34,545 | 27,612,687 |
| 2025-02-20 | 7.98 | 7.98 | 7.72 | 7.82 | -2.01% | 41,314 | 32,357,571 |
| 2025-02-19 | 7.95 | 8.02 | 7.91 | 7.98 | +0.25% | 18,757 | 14,931,720 |
| 2025-02-18 | 8.07 | 8.15 | 7.96 | 7.96 | -1.61% | 22,816 | 18,345,821 |
| 2025-02-17 | 8.05 | 8.2 | 8 | 8.09 | +0.12% | 22,823 | 18,461,466 |
| 2025-02-14 | 8.02 | 8.14 | 7.92 | 8.08 | +0.62% | 21,288 | 17,083,270 |
| 2025-02-13 | 8.04 | 8.09 | 7.97 | 8.03 | -0.12% | 19,119 | 15,336,716 |
| 2025-02-12 | 8.1 | 8.17 | 8.01 | 8.04 | -1.47% | 29,474 | 23,773,512 |
| 2025-02-11 | 8.3 | 8.5 | 8.13 | 8.16 | -2.04% | 33,637 | 27,760,028 |
| 2025-02-10 | 8.27 | 8.38 | 8.22 | 8.33 | +0.73% | 23,730 | 19,692,271 |
| 2025-02-07 | 8.25 | 8.29 | 8.21 | 8.27 | +0.12% | 23,471 | 19,357,404 |
| 2025-02-06 | 8.28 | 8.33 | 8.22 | 8.26 | -0.72% | 18,274 | 15,103,974 |
| 2025-02-05 | 8.25 | 8.46 | 8.13 | 8.32 | +1.96% | 30,196 | 25,013,166 |
| 2025-01-27 | 8.14 | 8.4 | 8.13 | 8.16 | +0.25% | 30,428 | 24,912,450 |
| 2025-01-24 | 8.17 | 8.22 | 8.07 | 8.14 | -1.33% | 37,098 | 30,257,850 |
| 2025-01-23 | 8.19 | 8.4 | 8.16 | 8.25 | -0.84% | 34,235 | 28,388,831 |
| 2025-01-22 | 8.48 | 8.5 | 8.3 | 8.32 | -0.6% | 28,064 | 23,508,243 |
| 2025-01-21 | 8.59 | 8.77 | 8.36 | 8.37 | -2.45% | 28,082 | 23,866,044 |
| 2025-01-20 | 8.5 | 8.86 | 8.37 | 8.58 | 0% | 48,052 | 41,558,357 |
| 2025-01-17 | 8.58 | 8.58 | 8.31 | 8.58 | +5.02% | 68,106 | 58,335,097 |
| 2025-01-16 | 8.17 | 8.17 | 8.17 | 8.17 | +5.01% | 2,575 | 2,103,775 |
| 2025-01-15 | 7.77 | 7.87 | 7.68 | 7.78 | +0.39% | 20,234 | 15,767,084 |
| 2025-01-14 | 7.58 | 7.81 | 7.55 | 7.75 | +2.79% | 24,624 | 18,951,211 |
| 2025-01-13 | 7.66 | 7.72 | 7.44 | 7.54 | -1.57% | 25,903 | 19,625,211 |
| 2025-01-10 | 7.91 | 7.92 | 7.59 | 7.66 | -2.79% | 33,072 | 25,571,293 |
| 2025-01-09 | 8.02 | 8.1 | 7.87 | 7.88 | -1.99% | 20,363 | 16,207,722 |
| 2025-01-08 | 8.04 | 8.13 | 7.9 | 8.04 | +0.5% | 26,819 | 21,508,396 |
| 2025-01-07 | 8.14 | 8.14 | 7.65 | 8 | 0% | 39,438 | 30,994,179 |
| 2025-01-06 | 8.09 | 8.43 | 7.96 | 8 | -2.2% | 41,000 | 33,568,674 |
| 2025-01-03 | 8.62 | 8.62 | 8.16 | 8.18 | -4.77% | 34,898 | 29,102,862 |
| 2025-01-02 | 8.55 | 8.99 | 8.55 | 8.59 | +0.23% | 44,347 | 38,679,517 |
| 2024-12-31 | 8.52 | 8.66 | 8.48 | 8.57 | +0.59% | 21,230 | 18,235,317 |
| 2024-12-30 | 8.56 | 8.58 | 8.2 | 8.52 | -0.23% | 33,262 | 27,955,987 |
| 2024-12-27 | 8.56 | 8.75 | 8.51 | 8.54 | -0.12% | 30,737 | 26,343,561 |
| 2024-12-26 | 8.57 | 8.8 | 8.55 | 8.55 | -1.5% | 34,004 | 29,457,625 |
| 2024-12-25 | 8.72 | 8.84 | 8.53 | 8.68 | -0.12% | 33,282 | 29,020,728 |
| 2024-12-24 | 8.76 | 8.88 | 8.51 | 8.69 | -2.36% | 57,628 | 49,745,470 |
| 2024-12-23 | 9.22 | 9.48 | 8.85 | 8.9 | -3.05% | 57,643 | 52,515,533 |
| 2024-12-20 | 9.33 | 9.49 | 9.03 | 9.18 | -2.65% | 77,630 | 72,013,243 |
| 2024-12-19 | 8.79 | 9.44 | 8.79 | 9.43 | +4.89% | 87,259 | 81,328,680 |
| 2024-12-18 | 8.9 | 9.16 | 8.8 | 8.99 | -0.88% | 53,529 | 48,087,172 |
| 2024-12-17 | 9.11 | 9.32 | 9 | 9.07 | +2.14% | 83,841 | 76,893,013 |
| 2024-12-16 | 8.46 | 8.88 | 8.46 | 8.88 | +4.96% | 52,095 | 45,879,258 |
| 2024-12-13 | 8.48 | 8.55 | 8.28 | 8.46 | +0.36% | 44,084 | 37,125,515 |
| 2024-12-12 | 8.31 | 8.52 | 8.31 | 8.43 | -0.35% | 38,288 | 32,214,518 |
| 2024-12-11 | 8.28 | 8.54 | 8.16 | 8.46 | +4.06% | 76,465 | 64,697,836 |
| 2024-12-10 | 7.98 | 8.13 | 7.85 | 8.13 | +5.04% | 55,161 | 44,271,942 |
| 2024-12-09 | 7.92 | 7.92 | 7.66 | 7.74 | -2.27% | 33,883 | 26,311,570 |
| 2024-12-06 | 7.93 | 7.97 | 7.87 | 7.92 | -0.63% | 23,702 | 18,747,632 |
| 2024-12-05 | 7.91 | 8.06 | 7.89 | 7.97 | +0.13% | 20,960 | 16,734,193 |
| 2024-12-04 | 7.96 | 7.99 | 7.87 | 7.96 | +0.13% | 28,004 | 22,206,767 |
| 2024-12-03 | 7.84 | 7.96 | 7.8 | 7.95 | +0.89% | 25,652 | 20,240,916 |
| 2024-12-02 | 7.82 | 8.12 | 7.82 | 7.88 | +0.77% | 45,010 | 35,665,132 |
| 2024-11-29 | 7.81 | 7.99 | 7.73 | 7.82 | -0.38% | 40,624 | 31,820,190 |
| 2024-11-28 | 7.71 | 7.96 | 7.55 | 7.85 | +1.68% | 40,529 | 31,649,259 |
| 2024-11-27 | 7.59 | 7.84 | 7.5 | 7.72 | +1.05% | 50,159 | 38,456,354 |
| 2024-11-26 | 7.64 | 7.92 | 7.64 | 7.64 | -4.98% | 95,450 | 73,799,572 |
| 2024-11-25 | 8.3 | 8.59 | 7.99 | 8.04 | -2.9% | 89,069 | 74,216,407 |
| 2024-11-22 | 8.16 | 8.6 | 8.13 | 8.28 | 0% | 73,561 | 61,721,406 |
| 2024-11-21 | 8.15 | 8.53 | 8.15 | 8.28 | +1.97% | 107,887 | 90,747,851 |
| 2024-11-20 | 7.73 | 8.12 | 7.73 | 8.12 | +5.05% | 72,088 | 57,690,071 |
| 2024-11-19 | 7.45 | 7.73 | 7.39 | 7.73 | +5.03% | 58,966 | 45,209,743 |
| 2024-11-18 | 7.55 | 7.65 | 7.3 | 7.36 | -3.29% | 48,839 | 36,745,045 |
| 2024-11-15 | 7.82 | 7.97 | 7.61 | 7.61 | -4.99% | 62,968 | 48,698,188 |
| 2024-11-14 | 7.85 | 8.12 | 7.76 | 8.01 | +1.14% | 78,292 | 62,422,851 |
| 2024-11-13 | 8.3 | 8.3 | 7.69 | 7.92 | +0.13% | 170,297 | 137,472,401 |
| 2024-11-12 | 7.91 | 7.91 | 7.91 | 7.91 | +5.05% | 8,361 | 6,613,409 |
| 2024-11-11 | 7.2 | 7.53 | 7.2 | 7.53 | +5.02% | 74,786 | 55,780,542 |
| 2024-11-08 | 7.13 | 7.17 | 7.05 | 7.17 | +0.56% | 46,721 | 33,202,723 |
| 2024-11-07 | 6.88 | 7.26 | 6.86 | 7.13 | +3.03% | 75,633 | 53,992,494 |
| 2024-11-06 | 6.78 | 7.05 | 6.72 | 6.92 | +2.52% | 73,529 | 50,409,534 |
| 2024-11-05 | 6.55 | 6.9 | 6.53 | 6.75 | +2.74% | 68,870 | 46,147,338 |
| 2024-11-04 | 6.44 | 6.58 | 6.38 | 6.57 | +1.55% | 34,676 | 22,566,315 |
| 2024-11-01 | 6.64 | 6.64 | 6.47 | 6.47 | -2.85% | 48,608 | 31,750,882 |
| 2024-10-31 | 6.73 | 6.82 | 6.66 | 6.66 | -1.77% | 45,127 | 30,424,515 |
| 2024-10-30 | 6.71 | 6.83 | 6.68 | 6.78 | +0.3% | 40,249 | 27,216,600 |
| 2024-10-29 | 6.6 | 6.92 | 6.6 | 6.76 | +2.58% | 84,621 | 57,333,911 |
| 2024-10-28 | 6.79 | 6.82 | 6.57 | 6.59 | +0.3% | 65,661 | 43,761,331 |
| 2024-10-25 | 6.46 | 6.61 | 6.45 | 6.57 | -1.05% | 64,812 | 42,274,850 |
| 2024-10-24 | 6.3 | 6.64 | 6.25 | 6.64 | +5.06% | 82,248 | 53,283,762 |
| 2024-10-23 | 6.18 | 6.36 | 6.17 | 6.32 | +1.77% | 44,927 | 28,166,318 |
| 2024-10-22 | 6.18 | 6.28 | 6.14 | 6.21 | +0.49% | 32,514 | 20,164,679 |
| 2024-10-21 | 6.23 | 6.25 | 6.15 | 6.18 | -0.8% | 34,048 | 21,053,890 |
| 2024-10-18 | 6.23 | 6.29 | 6.11 | 6.23 | +0.32% | 38,824 | 24,098,052 |
| 2024-10-17 | 6.24 | 6.35 | 6.18 | 6.21 | -2.51% | 37,532 | 23,422,356 |
| 2024-10-16 | 6.36 | 6.45 | 6.3 | 6.37 | -0.47% | 21,538 | 13,738,299 |
| 2024-10-15 | 6.57 | 6.57 | 6.32 | 6.4 | -2.44% | 38,283 | 24,586,930 |
| 2024-10-14 | 6.5 | 6.68 | 6.48 | 6.56 | +0.15% | 49,794 | 32,771,501 |
| 2024-10-11 | 6.19 | 6.55 | 6.19 | 6.55 | +4.97% | 66,758 | 43,283,923 |
| 2024-10-10 | 6.23 | 6.36 | 6.04 | 6.24 | -1.89% | 57,108 | 35,335,216 |
| 2024-10-09 | 6.6 | 6.6 | 6.36 | 6.36 | -4.93% | 78,012 | 49,896,316 |
| 2024-10-08 | 7.15 | 7.19 | 6.58 | 6.69 | -2.76% | 152,827 | 104,980,552 |
| 2024-09-30 | 6.73 | 7.05 | 6.4 | 6.88 | +2.23% | 141,894 | 94,187,877 |
| 2024-09-27 | 6.68 | 6.79 | 6.65 | 6.73 | +0.9% | 60,448 | 40,507,938 |
| 2024-09-26 | 6.65 | 6.75 | 6.61 | 6.67 | +0.15% | 27,640 | 18,442,342 |
| 2024-09-25 | 6.73 | 6.75 | 6.6 | 6.66 | -1.19% | 37,286 | 24,779,322 |
| 2024-09-24 | 6.68 | 6.86 | 6.61 | 6.74 | +0.9% | 19,193 | 12,955,643 |
| 2024-09-23 | 6.71 | 6.72 | 6.62 | 6.68 | +0.45% | 12,477 | 8,330,123 |
| 2024-09-20 | 6.75 | 6.77 | 6.62 | 6.65 | -1.34% | 12,292 | 8,197,360 |
| 2024-09-19 | 6.58 | 6.85 | 6.57 | 6.74 | +3.37% | 17,665 | 11,893,424 |
| 2024-09-18 | 6.68 | 6.69 | 6.49 | 6.52 | -2.25% | 11,580 | 7,581,780 |
| 2024-09-13 | 6.83 | 6.88 | 6.63 | 6.67 | -2.34% | 15,102 | 10,202,312 |
| 2024-09-12 | 6.79 | 6.92 | 6.79 | 6.83 | +0.74% | 12,052 | 8,253,020 |
| 2024-09-11 | 6.78 | 6.91 | 6.71 | 6.78 | -0.15% | 10,929 | 7,456,946 |
| 2024-09-10 | 6.91 | 7 | 6.76 | 6.79 | -1.59% | 17,940 | 12,342,874 |
| 2024-09-09 | 6.75 | 6.99 | 6.73 | 6.9 | +2.37% | 21,953 | 15,063,925 |
| 2024-09-06 | 6.64 | 6.84 | 6.61 | 6.74 | +1.66% | 18,126 | 12,268,079 |
| 2024-09-05 | 6.53 | 6.7 | 6.53 | 6.63 | +1.38% | 15,181 | 10,055,603 |
| 2024-09-04 | 6.6 | 6.62 | 6.45 | 6.54 | -1.8% | 22,116 | 14,424,640 |
| 2024-09-03 | 6.71 | 6.71 | 6.6 | 6.66 | -0.15% | 16,380 | 10,886,621 |
| 2024-09-02 | 6.74 | 6.82 | 6.63 | 6.67 | -1.33% | 18,392 | 12,346,830 |
| 2024-08-30 | 6.7 | 6.87 | 6.7 | 6.76 | -2.73% | 30,813 | 20,857,346 |
| 2024-08-29 | 6.96 | 7.07 | 6.94 | 6.95 | -0.14% | 15,121 | 10,565,771 |
| 2024-08-28 | 6.86 | 7.04 | 6.83 | 6.96 | +1.46% | 11,723 | 8,150,078 |
| 2024-08-27 | 7.06 | 7.06 | 6.8 | 6.86 | -2.83% | 18,575 | 12,873,744 |
| 2024-08-26 | 7.1 | 7.16 | 7.04 | 7.06 | -0.56% | 9,564 | 6,767,297 |
| 2024-08-23 | 7.11 | 7.17 | 7 | 7.1 | -0.42% | 13,112 | 9,291,873 |
| 2024-08-22 | 7.09 | 7.13 | 7.06 | 7.13 | +0.99% | 8,354 | 5,934,248 |
| 2024-08-21 | 7.06 | 7.16 | 7.04 | 7.06 | -0.14% | 6,645 | 4,701,509 |
| 2024-08-20 | 7.06 | 7.11 | 7.02 | 7.07 | +0.14% | 8,418 | 5,937,862 |
| 2024-08-19 | 7.15 | 7.21 | 7.03 | 7.06 | -1.53% | 16,369 | 11,684,198 |
| 2024-08-16 | 7.15 | 7.26 | 7.15 | 7.17 | -0.14% | 11,376 | 8,182,640 |
| 2024-08-15 | 7.18 | 7.22 | 7.12 | 7.18 | -0.28% | 9,504 | 6,829,391 |
| 2024-08-14 | 7.15 | 7.24 | 7.12 | 7.2 | -0.14% | 10,623 | 7,626,169 |
| 2024-08-13 | 7.01 | 7.34 | 6.99 | 7.21 | +2.85% | 23,388 | 16,792,958 |
| 2024-08-12 | 7 | 7.07 | 6.97 | 7.01 | -0.57% | 9,616 | 6,740,102 |
| 2024-08-09 | 7 | 7.09 | 6.95 | 7.05 | +1.15% | 13,791 | 9,696,695 |
| 2024-08-08 | 7.07 | 7.07 | 6.95 | 6.97 | -0.43% | 12,145 | 8,480,355 |
| 2024-08-07 | 7.01 | 7.07 | 6.97 | 7 | 0% | 11,542 | 8,109,939 |
| 2024-08-06 | 6.99 | 7.12 | 6.96 | 7 | +0.14% | 15,169 | 10,649,030 |
| 2024-08-05 | 7.08 | 7.13 | 6.94 | 6.99 | -1.69% | 17,744 | 12,494,433 |
| 2024-08-02 | 7.12 | 7.18 | 7.08 | 7.11 | -0.14% | 11,549 | 8,228,362 |
| 2024-08-01 | 7.14 | 7.21 | 7.1 | 7.12 | -0.42% | 10,746 | 7,683,256 |
| 2024-07-31 | 7.08 | 7.23 | 7.08 | 7.15 | +0.42% | 12,273 | 8,775,288 |
| 2024-07-30 | 7.25 | 7.25 | 7.07 | 7.12 | -0.7% | 15,095 | 10,756,349 |
| 2024-07-29 | 7.07 | 7.32 | 7.05 | 7.17 | +0.28% | 15,368 | 11,072,014 |
| 2024-07-26 | 6.85 | 7.16 | 6.85 | 7.15 | +4.69% | 23,200 | 16,300,503 |
| 2024-07-25 | 7.02 | 7.02 | 6.8 | 6.83 | -3.8% | 30,708 | 21,101,104 |
| 2024-07-24 | 7.27 | 7.27 | 7.09 | 7.1 | -2.2% | 17,709 | 12,663,027 |
| 2024-07-23 | 7.15 | 7.35 | 7.06 | 7.26 | +1.82% | 25,116 | 18,099,830 |
| 2024-07-22 | 7.01 | 7.17 | 7.01 | 7.13 | -0.14% | 20,267 | 14,367,739 |
| 2024-07-19 | 7.46 | 7.46 | 7.12 | 7.14 | +0.14% | 66,894 | 49,058,213 |
| 2024-07-17 | 7.06 | 7.18 | 7.02 | 7.13 | +0.99% | 14,398 | 10,256,338 |
| 2024-07-16 | 7.16 | 7.2 | 7.02 | 7.06 | -1.94% | 19,275 | 13,693,697 |
| 2024-07-15 | 7.33 | 7.42 | 7.17 | 7.2 | +0.42% | 19,898 | 14,440,319 |
| 2024-07-12 | 7.33 | 7.42 | 7.09 | 7.17 | -2.45% | 37,912 | 27,342,588 |
| 2024-07-11 | 7.24 | 7.51 | 7.24 | 7.35 | +2.8% | 33,155 | 24,575,363 |
| 2024-07-10 | 7.2 | 7.24 | 7.1 | 7.15 | -1.24% | 20,599 | 14,743,760 |
| 2024-07-09 | 7.15 | 7.32 | 7.15 | 7.24 | +0.7% | 29,074 | 20,955,640 |
| 2024-07-08 | 6.81 | 7.33 | 6.81 | 7.19 | +3.01% | 55,670 | 40,201,697 |
| 2024-07-05 | 6.62 | 6.98 | 6.62 | 6.98 | +4.96% | 24,514 | 16,735,076 |
| 2024-07-04 | 6.72 | 6.77 | 6.59 | 6.65 | -1.04% | 12,583 | 8,360,143 |
| 2024-07-03 | 6.66 | 6.82 | 6.6 | 6.72 | 0% | 18,076 | 12,106,952 |
| 2024-07-02 | 6.7 | 6.76 | 6.65 | 6.72 | +0.15% | 10,590 | 7,116,860 |
| 2024-07-01 | 6.76 | 6.78 | 6.62 | 6.71 | +1.21% | 13,669 | 9,144,622 |
| 2024-06-28 | 6.62 | 6.68 | 6.57 | 6.63 | +0.15% | 12,177 | 8,055,548 |
| 2024-06-27 | 6.57 | 6.66 | 6.48 | 6.62 | +0.91% | 16,922 | 11,118,751 |
| 2024-06-26 | 6.56 | 6.62 | 6.45 | 6.56 | -2.96% | 23,609 | 15,427,951 |
| 2024-06-25 | 6.94 | 6.94 | 6.67 | 6.76 | -1.6% | 34,238 | 23,242,230 |
| 2024-06-24 | 6.74 | 6.93 | 6.63 | 6.87 | +2.69% | 46,629 | 31,877,813 |
| 2024-06-21 | 6.62 | 6.76 | 6.57 | 6.69 | +1.21% | 25,617 | 17,145,955 |
| 2024-06-20 | 6.51 | 6.76 | 6.45 | 6.61 | +1.85% | 30,068 | 19,922,466 |
| 2024-06-19 | 6.46 | 6.57 | 6.38 | 6.49 | +0.46% | 19,318 | 12,532,945 |
| 2024-06-18 | 6.51 | 6.59 | 6.32 | 6.46 | -1.67% | 25,363 | 16,456,784 |
| 2024-06-17 | 6.63 | 6.77 | 6.57 | 6.57 | -1.79% | 16,527 | 10,982,415 |
| 2024-06-14 | 6.63 | 6.88 | 6.6 | 6.69 | +1.06% | 18,997 | 12,711,373 |
| 2024-06-13 | 6.57 | 6.7 | 6.51 | 6.62 | +0.76% | 13,929 | 9,216,951 |
| 2024-06-12 | 6.55 | 6.9 | 6.55 | 6.57 | -0.76% | 27,713 | 18,575,767 |
| 2024-06-11 | 6.35 | 6.65 | 6.02 | 6.62 | +4.58% | 39,947 | 25,965,381 |
| 2024-06-07 | 6.16 | 6.35 | 6.16 | 6.33 | +2.1% | 14,480 | 9,122,374 |
| 2024-06-06 | 6.34 | 6.39 | 6.04 | 6.2 | -2.52% | 24,651 | 15,234,375 |
| 2024-06-05 | 6.41 | 6.53 | 6.28 | 6.36 | -1.7% | 17,263 | 10,994,207 |
| 2024-06-04 | 6.48 | 6.65 | 6.28 | 6.47 | -0.15% | 15,988 | 10,431,824 |
| 2024-06-03 | 6.6 | 6.71 | 6.48 | 6.48 | -3.28% | 16,142 | 10,597,906 |
| 2024-05-31 | 6.73 | 6.78 | 6.57 | 6.7 | -0.74% | 19,241 | 12,814,959 |
| 2024-05-30 | 6.88 | 6.89 | 6.7 | 6.75 | +2.9% | 33,559 | 22,838,731 |
| 2024-05-29 | 6.68 | 6.74 | 6.52 | 6.56 | -4.37% | 39,602 | 26,154,182 |
| 2024-05-28 | 6.59 | 6.87 | 6.58 | 6.86 | +4.89% | 54,424 | 36,982,038 |
| 2024-05-27 | 6.24 | 6.54 | 6.22 | 6.54 | +4.98% | 51,157 | 33,249,672 |
| 2024-05-24 | 6 | 6.25 | 5.92 | 6.23 | +3.66% | 21,907 | 13,407,631 |
| 2024-05-23 | 6.15 | 6.23 | 5.96 | 6.01 | -3.84% | 29,149 | 17,687,079 |
| 2024-05-22 | 6.36 | 6.39 | 6.22 | 6.25 | -1.26% | 15,524 | 9,744,792 |
| 2024-05-21 | 6.39 | 6.45 | 6.26 | 6.33 | -1.09% | 18,017 | 11,428,878 |
| 2024-05-20 | 6.3 | 6.53 | 6.13 | 6.4 | +1.75% | 32,310 | 20,245,434 |
| 2024-05-17 | 6.36 | 6.46 | 6.28 | 6.29 | -0.94% | 15,651 | 9,922,806 |
| 2024-05-16 | 6.45 | 6.5 | 6.35 | 6.35 | -1.85% | 18,884 | 12,100,014 |
| 2024-05-15 | 6.5 | 6.68 | 6.4 | 6.47 | +0.62% | 20,721 | 13,488,031 |
| 2024-05-14 | 6.41 | 6.59 | 6.33 | 6.43 | -0.16% | 18,342 | 11,942,013 |
| 2024-05-13 | 6.2 | 6.52 | 6.2 | 6.44 | +3.54% | 22,417 | 14,369,182 |
| 2024-05-10 | 6.3 | 6.32 | 6.14 | 6.22 | -1.43% | 14,112 | 8,794,372 |
| 2024-05-09 | 6.01 | 6.36 | 6.01 | 6.31 | +4.13% | 31,089 | 19,567,976 |
| 2024-05-08 | 6.2 | 6.28 | 6.02 | 6.06 | -4.11% | 27,614 | 16,983,821 |
| 2024-05-07 | 6.4 | 6.47 | 6.19 | 6.32 | -0.94% | 27,285 | 17,164,299 |
| 2024-05-06 | 6.69 | 6.81 | 6.36 | 6.38 | -4.63% | 57,053 | 37,073,940 |
| 2024-04-30 | 6.93 | 6.93 | 6.6 | 6.69 | +1.36% | 65,769 | 44,567,279 |
| 2024-04-29 | 6.6 | 6.6 | 6.6 | 6.6 | +4.93% | 4,135 | 2,729,100 |
| 2024-04-26 | 5.97 | 6.29 | 5.94 | 6.29 | +5.01% | 35,232 | 21,922,788 |
| 2024-04-25 | 6.05 | 6.08 | 5.84 | 5.99 | +3.45% | 37,413 | 22,468,159 |
| 2024-04-24 | 5.51 | 5.79 | 5.51 | 5.79 | +5.08% | 10,529 | 6,017,133 |
| 2024-04-23 | 5.24 | 5.51 | 5.24 | 5.51 | +4.95% | 29,485 | 16,123,796 |
| 2024-04-22 | 5.51 | 5.53 | 5.25 | 5.25 | -5.06% | 27,203 | 14,603,043 |
| 2024-04-19 | 5.45 | 5.61 | 5.45 | 5.53 | +0.55% | 14,602 | 8,088,913 |
| 2024-04-18 | 5.67 | 5.7 | 5.43 | 5.5 | -3.51% | 22,897 | 12,602,349 |
| 2024-04-17 | 5.64 | 5.79 | 5.54 | 5.7 | +0.88% | 14,862 | 8,485,394 |
| 2024-04-16 | 5.66 | 5.84 | 5.46 | 5.65 | -1.74% | 32,769 | 18,202,781 |
| 2024-04-15 | 5.89 | 6.06 | 5.75 | 5.75 | -4.96% | 28,210 | 16,354,765 |
| 2024-04-12 | 6.03 | 6.14 | 6.03 | 6.05 | -0.98% | 15,565 | 9,474,065 |
| 2024-04-11 | 5.81 | 6.12 | 5.66 | 6.11 | +4.62% | 30,357 | 18,063,650 |
| 2024-04-10 | 6.1 | 6.13 | 5.83 | 5.84 | -4.89% | 36,966 | 21,808,510 |
| 2024-04-09 | 6.13 | 6.19 | 6.11 | 6.14 | -0.32% | 10,208 | 6,271,998 |
| 2024-04-08 | 6.28 | 6.29 | 6.12 | 6.16 | -2.38% | 24,631 | 15,229,631 |
| 2024-04-03 | 6.22 | 6.4 | 6.14 | 6.31 | +1.28% | 24,463 | 15,308,773 |
| 2024-04-02 | 6.27 | 6.32 | 6.15 | 6.23 | -0.64% | 18,822 | 11,761,041 |
| 2024-04-01 | 6.33 | 6.33 | 6.22 | 6.27 | -0.16% | 17,946 | 11,225,712 |
| 2024-03-29 | 6.38 | 6.38 | 6.24 | 6.28 | +0.16% | 16,576 | 10,432,947 |
| 2024-03-28 | 6.21 | 6.31 | 6.19 | 6.27 | +1.13% | 21,540 | 13,465,034 |
| 2024-03-27 | 6.32 | 6.32 | 6.16 | 6.2 | -1.9% | 15,240 | 9,489,185 |
| 2024-03-26 | 6.41 | 6.41 | 6.13 | 6.32 | -1.56% | 31,829 | 19,953,298 |
| 2024-03-25 | 6.54 | 6.6 | 6.39 | 6.42 | -1.23% | 19,711 | 12,736,732 |
| 2024-03-22 | 6.54 | 6.65 | 6.39 | 6.5 | -0.61% | 38,429 | 25,132,515 |
| 2024-03-21 | 6.41 | 6.59 | 6.39 | 6.54 | +1.55% | 36,182 | 23,481,418 |
| 2024-03-20 | 6.43 | 6.53 | 6.4 | 6.44 | +0.78% | 25,685 | 16,592,923 |
| 2024-03-19 | 6.43 | 6.62 | 6.39 | 6.39 | 0% | 30,661 | 19,812,951 |
| 2024-03-18 | 6.39 | 6.73 | 6.39 | 6.39 | -5.05% | 71,000 | 45,932,864 |
| 2024-03-15 | 6.68 | 6.95 | 6.53 | 6.73 | +1.36% | 52,072 | 35,429,614 |
| 2024-03-14 | 6.31 | 6.64 | 6.24 | 6.64 | +5.06% | 47,502 | 31,019,631 |
| 2024-03-13 | 6.35 | 6.38 | 6.25 | 6.32 | 0% | 21,895 | 13,796,383 |
| 2024-03-12 | 6.19 | 6.37 | 6.18 | 6.32 | +2.27% | 30,979 | 19,499,978 |
| 2024-03-11 | 6.21 | 6.34 | 6.08 | 6.18 | -1.75% | 29,658 | 18,286,139 |
| 2024-03-08 | 6.3 | 6.44 | 6.28 | 6.29 | 0% | 18,715 | 11,856,590 |
| 2024-03-07 | 6.4 | 6.48 | 6.27 | 6.29 | -2.93% | 36,380 | 23,158,498 |
| 2024-03-06 | 6.27 | 6.56 | 6.27 | 6.48 | +3.51% | 32,356 | 20,826,394 |
| 2024-03-05 | 6.45 | 6.48 | 6.26 | 6.26 | -3.4% | 36,957 | 23,449,705 |
| 2024-03-04 | 6.49 | 6.6 | 6.25 | 6.48 | -0.46% | 34,863 | 22,456,355 |
| 2024-03-01 | 6.57 | 6.6 | 6.45 | 6.51 | -1.06% | 23,615 | 15,365,735 |
| 2024-02-29 | 6.46 | 6.67 | 6.45 | 6.58 | +1.23% | 35,024 | 22,899,115 |
| 2024-02-28 | 6.6 | 6.87 | 6.5 | 6.5 | -4.97% | 62,049 | 41,277,854 |
| 2024-02-27 | 6.9 | 7.16 | 6.8 | 6.84 | +0.29% | 67,224 | 46,876,994 |
| 2024-02-26 | 6.7 | 6.99 | 6.7 | 6.82 | -0.87% | 61,496 | 42,066,847 |
| 2024-02-23 | 6.87 | 6.88 | 6.68 | 6.88 | +5.04% | 90,891 | 62,110,942 |
| 2024-02-22 | 6.55 | 6.55 | 6.55 | 6.55 | +4.97% | 2,917 | 1,910,642 |
| 2024-02-21 | 6.24 | 6.24 | 6.24 | 6.24 | +5.05% | 1,602 | 999,648 |
| 2024-02-20 | 5.94 | 5.94 | 5.94 | 5.94 | +4.95% | 3,808 | 2,261,952 |
| 2024-02-19 | 5.4 | 5.66 | 5.4 | 5.66 | +5.01% | 15,429 | 8,658,401 |
| 2024-02-08 | 5.38 | 5.59 | 5.27 | 5.39 | -2.88% | 63,148 | 33,636,060 |
| 2024-02-07 | 5.55 | 5.87 | 5.55 | 5.55 | -4.97% | 57,088 | 32,105,987 |
| 2024-02-06 | 5.84 | 6 | 5.84 | 5.84 | -5.04% | 50,513 | 29,601,996 |
| 2024-02-05 | 6.43 | 6.43 | 6.15 | 6.15 | -4.95% | 23,727 | 14,624,895 |
| 2024-02-02 | 6.71 | 6.77 | 6.43 | 6.47 | -4.43% | 44,921 | 29,308,274 |
| 2024-02-01 | 6.8 | 6.97 | 6.76 | 6.77 | +1.35% | 30,441 | 20,838,512 |
| 2024-01-31 | 6.56 | 6.87 | 6.56 | 6.68 | -2.91% | 43,112 | 28,848,007 |
| 2024-01-30 | 6.92 | 6.97 | 6.83 | 6.88 | -0.58% | 19,545 | 13,458,306 |
| 2024-01-29 | 6.91 | 7.1 | 6.86 | 6.92 | +0.14% | 39,578 | 27,659,113 |
| 2024-01-26 | 7.06 | 7.09 | 6.9 | 6.91 | -2.26% | 40,846 | 28,516,940 |
| 2024-01-25 | 6.99 | 7.14 | 6.99 | 7.07 | -1.67% | 38,587 | 27,247,576 |
| 2024-01-24 | 7.36 | 7.36 | 7.16 | 7.19 | +2.28% | 47,226 | 34,264,664 |
| 2024-01-23 | 6.82 | 7.04 | 6.77 | 7.03 | +1.88% | 25,626 | 17,693,037 |
| 2024-01-22 | 7.04 | 7.04 | 6.85 | 6.9 | -2.27% | 29,166 | 20,263,743 |
| 2024-01-19 | 7.04 | 7.1 | 6.97 | 7.06 | +0.28% | 21,121 | 14,872,430 |
| 2024-01-18 | 7.04 | 7.11 | 6.95 | 7.04 | +0.57% | 26,093 | 18,301,038 |
| 2024-01-17 | 7.1 | 7.17 | 6.97 | 7 | -2.91% | 47,151 | 33,155,977 |
| 2024-01-16 | 7.29 | 7.33 | 7.15 | 7.21 | -1.77% | 34,692 | 25,072,518 |
| 2024-01-15 | 7.26 | 7.38 | 7.2 | 7.34 | +0.69% | 36,894 | 26,930,470 |
| 2024-01-12 | 7.12 | 7.36 | 7.11 | 7.29 | +1.96% | 46,009 | 33,245,658 |
| 2024-01-11 | 7.16 | 7.2 | 7.04 | 7.15 | -0.28% | 37,116 | 26,414,949 |
| 2024-01-10 | 7.02 | 7.19 | 7.01 | 7.17 | +1.41% | 41,547 | 29,524,202 |
| 2024-01-09 | 7.21 | 7.3 | 7.04 | 7.07 | -2.08% | 34,893 | 24,966,301 |
| 2024-01-08 | 7.4 | 7.46 | 7.04 | 7.22 | -2.04% | 59,356 | 42,686,955 |
| 2024-01-05 | 7.29 | 7.55 | 7.27 | 7.37 | +0.55% | 54,950 | 40,602,505 |
| 2024-01-04 | 7.24 | 7.49 | 7.18 | 7.33 | +2.66% | 69,251 | 51,029,768 |
| 2024-01-03 | 7.1 | 7.3 | 7.1 | 7.14 | -1.11% | 48,852 | 35,184,439 |
| 2024-01-02 | 7.11 | 7.32 | 7.03 | 7.22 | +2.27% | 64,304 | 46,354,145 |
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：