股票概览
7.36
-1.08%
-0.08
7.59
开盘价
7.67
最高价
7.23
最低价
121,606
成交量
数据更新至: 2025-03-25
技术指标
7.55
MA5 (5日均线)
7.54
MA10 (10日均线)
7.23
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 | 7.67 | 7.23 | 7.36 | -1.08% | 121,606 | 89,363,135 |
| 2025-03-24 | 7.89 | 7.94 | 7.3 | 7.44 | -4.25% | 249,654 | 188,911,939 |
| 2025-03-21 | 7.86 | 8.27 | 7.7 | 7.77 | -1.15% | 421,836 | 336,538,187 |
| 2025-03-20 | 7.32 | 8.06 | 7.27 | 7.86 | +7.23% | 223,451 | 176,736,542 |
| 2025-03-19 | 7.45 | 7.51 | 7.3 | 7.33 | -2.4% | 64,453 | 47,462,234 |
| 2025-03-18 | 7.43 | 7.54 | 7.25 | 7.51 | +0.81% | 132,533 | 97,943,627 |
| 2025-03-17 | 7.6 | 7.69 | 7.33 | 7.45 | -1.84% | 174,211 | 130,272,287 |
| 2025-03-14 | 7.61 | 7.76 | 7.5 | 7.59 | -0.39% | 139,409 | 106,093,006 |
| 2025-03-13 | 7.47 | 7.65 | 7.38 | 7.62 | +1.46% | 153,549 | 115,342,802 |
| 2025-03-12 | 7.12 | 7.81 | 7.04 | 7.51 | +5.77% | 252,973 | 188,568,436 |
| 2025-03-11 | 6.89 | 7.11 | 6.88 | 7.1 | +2.16% | 89,209 | 62,766,010 |
| 2025-03-10 | 6.85 | 6.96 | 6.81 | 6.95 | +1.91% | 48,705 | 33,600,296 |
| 2025-03-07 | 6.85 | 6.87 | 6.8 | 6.82 | -0.73% | 28,484 | 19,441,366 |
| 2025-03-06 | 6.87 | 6.89 | 6.8 | 6.87 | +0.29% | 36,688 | 25,125,467 |
| 2025-03-05 | 6.92 | 6.98 | 6.79 | 6.85 | -0.44% | 35,726 | 24,504,162 |
| 2025-03-04 | 6.85 | 6.91 | 6.77 | 6.88 | +0.29% | 35,924 | 24,512,761 |
| 2025-03-03 | 6.85 | 6.95 | 6.83 | 6.86 | 0% | 40,239 | 27,726,395 |
| 2025-02-28 | 6.96 | 7.02 | 6.85 | 6.86 | -1.86% | 48,920 | 33,897,192 |
| 2025-02-27 | 6.94 | 6.99 | 6.87 | 6.99 | +0.72% | 47,355 | 32,833,018 |
| 2025-02-26 | 6.91 | 6.97 | 6.88 | 6.94 | +0.29% | 49,166 | 34,002,915 |
| 2025-02-25 | 7.06 | 7.08 | 6.9 | 6.92 | -2.4% | 76,738 | 53,319,623 |
| 2025-02-24 | 7.13 | 7.19 | 7.05 | 7.09 | +1.14% | 91,447 | 65,089,933 |
| 2025-02-21 | 7.07 | 7.11 | 6.94 | 7.01 | -1.27% | 66,494 | 46,431,575 |
| 2025-02-20 | 7 | 7.13 | 6.94 | 7.1 | +1.57% | 65,134 | 46,122,870 |
| 2025-02-19 | 6.9 | 7.04 | 6.9 | 6.99 | +0.43% | 45,610 | 31,859,459 |
| 2025-02-18 | 7.1 | 7.12 | 6.9 | 6.96 | -1.97% | 67,598 | 47,244,340 |
| 2025-02-17 | 6.87 | 7.17 | 6.87 | 7.1 | +3.2% | 68,152 | 47,915,297 |
| 2025-02-14 | 6.99 | 7.02 | 6.87 | 6.88 | -1.71% | 46,071 | 31,955,646 |
| 2025-02-13 | 7.02 | 7.1 | 6.99 | 7 | -0.43% | 50,964 | 35,914,598 |
| 2025-02-12 | 7.03 | 7.07 | 6.92 | 7.03 | -0.14% | 46,049 | 32,164,008 |
| 2025-02-11 | 7.12 | 7.16 | 6.99 | 7.04 | -1.26% | 42,549 | 29,940,722 |
| 2025-02-10 | 6.98 | 7.13 | 6.98 | 7.13 | +2.15% | 44,312 | 31,350,214 |
| 2025-02-07 | 6.84 | 7.05 | 6.84 | 6.98 | +1.9% | 49,567 | 34,497,156 |
| 2025-02-06 | 6.83 | 6.86 | 6.7 | 6.85 | +0.44% | 38,819 | 26,337,371 |
| 2025-02-05 | 6.82 | 6.88 | 6.73 | 6.82 | +0.15% | 36,231 | 24,650,649 |
| 2025-01-27 | 6.86 | 7.07 | 6.8 | 6.81 | -1.59% | 46,478 | 32,224,899 |
| 2025-01-24 | 6.9 | 6.99 | 6.82 | 6.92 | +0.44% | 31,197 | 21,471,950 |
| 2025-01-23 | 6.9 | 7.05 | 6.87 | 6.89 | +1.03% | 46,372 | 32,320,625 |
| 2025-01-22 | 6.95 | 6.99 | 6.77 | 6.82 | -2.43% | 37,988 | 26,008,526 |
| 2025-01-21 | 7.15 | 7.19 | 6.95 | 6.99 | -2.37% | 34,844 | 24,475,219 |
| 2025-01-20 | 7.16 | 7.18 | 7.04 | 7.16 | +0.85% | 32,117 | 22,914,197 |
| 2025-01-17 | 7.1 | 7.12 | 7 | 7.1 | -0.28% | 34,513 | 24,417,013 |
| 2025-01-16 | 7.12 | 7.23 | 7.05 | 7.12 | +0.14% | 41,911 | 29,923,239 |
| 2025-01-15 | 7.1 | 7.18 | 7.05 | 7.11 | -0.14% | 41,807 | 29,770,298 |
| 2025-01-14 | 6.88 | 7.12 | 6.85 | 7.12 | +3.34% | 66,082 | 46,485,466 |
| 2025-01-13 | 6.77 | 6.98 | 6.7 | 6.89 | +1.92% | 48,440 | 33,217,957 |
| 2025-01-10 | 7 | 7.02 | 6.76 | 6.76 | -2.31% | 41,382 | 28,391,310 |
| 2025-01-09 | 6.92 | 7.02 | 6.89 | 6.92 | -1.56% | 49,343 | 34,278,270 |
| 2025-01-08 | 6.92 | 7.23 | 6.83 | 7.03 | +1.74% | 81,854 | 57,543,845 |
| 2025-01-07 | 6.79 | 6.92 | 6.75 | 6.91 | +2.22% | 37,442 | 25,596,680 |
| 2025-01-06 | 6.87 | 6.9 | 6.56 | 6.76 | -2.31% | 42,569 | 28,738,110 |
| 2025-01-03 | 7.42 | 7.5 | 6.88 | 6.92 | -6.86% | 95,530 | 67,570,774 |
| 2025-01-02 | 7.38 | 7.74 | 7.3 | 7.43 | +0.27% | 108,018 | 81,510,419 |
| 2024-12-31 | 7.4 | 7.55 | 7.37 | 7.41 | +0.54% | 66,628 | 49,733,490 |
| 2024-12-30 | 7.64 | 7.65 | 7.35 | 7.37 | -4.04% | 71,638 | 53,031,396 |
| 2024-12-27 | 7.36 | 7.78 | 7.29 | 7.68 | +4.49% | 91,656 | 69,800,787 |
| 2024-12-26 | 7.25 | 7.37 | 7.22 | 7.35 | +1.94% | 42,022 | 30,729,041 |
| 2024-12-25 | 7.45 | 7.47 | 7.12 | 7.21 | -2.96% | 61,431 | 44,402,390 |
| 2024-12-24 | 7.52 | 7.62 | 7.33 | 7.43 | -0.93% | 58,719 | 43,633,404 |
| 2024-12-23 | 7.91 | 7.94 | 7.47 | 7.5 | -5.18% | 94,183 | 71,824,463 |
| 2024-12-20 | 7.8 | 8.05 | 7.76 | 7.91 | +1.02% | 68,712 | 54,534,187 |
| 2024-12-19 | 7.72 | 7.84 | 7.65 | 7.83 | 0% | 89,136 | 69,128,299 |
| 2024-12-18 | 8.07 | 8.11 | 7.68 | 7.83 | +1.29% | 127,572 | 101,324,812 |
| 2024-12-17 | 8.16 | 8.24 | 7.7 | 7.73 | -5.73% | 125,445 | 98,627,756 |
| 2024-12-16 | 8.28 | 8.37 | 8.14 | 8.2 | -1.2% | 101,997 | 84,167,646 |
| 2024-12-13 | 8.53 | 8.58 | 8.28 | 8.3 | -4.71% | 188,514 | 158,182,116 |
| 2024-12-12 | 8.2 | 8.88 | 8.2 | 8.71 | +5.58% | 301,535 | 258,082,175 |
| 2024-12-11 | 8.09 | 8.36 | 8.05 | 8.25 | +2.87% | 134,669 | 111,124,505 |
| 2024-12-10 | 8.21 | 8.32 | 8.02 | 8.02 | +0.12% | 111,162 | 90,579,381 |
| 2024-12-09 | 7.99 | 8.15 | 7.95 | 8.01 | 0% | 95,868 | 77,029,252 |
| 2024-12-06 | 7.85 | 8.03 | 7.82 | 8.01 | +1.78% | 74,128 | 58,954,870 |
| 2024-12-05 | 7.84 | 7.89 | 7.77 | 7.87 | -0.38% | 68,712 | 53,782,415 |
| 2024-12-04 | 7.97 | 8.12 | 7.87 | 7.9 | -1.37% | 71,949 | 57,545,602 |
| 2024-12-03 | 8.05 | 8.13 | 7.95 | 8.01 | -1.23% | 75,169 | 60,369,457 |
| 2024-12-02 | 8 | 8.12 | 7.89 | 8.11 | +1.76% | 94,786 | 76,390,871 |
| 2024-11-29 | 7.78 | 8 | 7.78 | 7.97 | +1.66% | 100,372 | 79,587,495 |
| 2024-11-28 | 7.6 | 7.9 | 7.6 | 7.84 | +2.08% | 115,927 | 90,507,885 |
| 2024-11-27 | 7.61 | 7.72 | 7.29 | 7.68 | -0.13% | 107,341 | 80,722,055 |
| 2024-11-26 | 7.6 | 7.88 | 7.6 | 7.69 | +1.18% | 94,315 | 73,057,128 |
| 2024-11-25 | 7.46 | 7.71 | 7.43 | 7.6 | +1.74% | 77,794 | 59,125,131 |
| 2024-11-22 | 7.76 | 7.85 | 7.46 | 7.47 | -3.98% | 85,960 | 66,065,636 |
| 2024-11-21 | 7.77 | 7.92 | 7.69 | 7.78 | -0.51% | 83,872 | 65,185,792 |
| 2024-11-20 | 7.72 | 7.88 | 7.59 | 7.82 | +0.9% | 116,723 | 90,533,932 |
| 2024-11-19 | 7.95 | 7.95 | 7.47 | 7.75 | -3.61% | 169,427 | 130,390,961 |
| 2024-11-18 | 7.86 | 8.2 | 7.6 | 8.04 | +4.15% | 196,008 | 155,651,928 |
| 2024-11-15 | 7.67 | 7.94 | 7.63 | 7.72 | +0.52% | 107,935 | 84,106,480 |
| 2024-11-14 | 7.8 | 7.89 | 7.66 | 7.68 | -2.54% | 73,972 | 57,458,181 |
| 2024-11-13 | 7.9 | 7.99 | 7.73 | 7.88 | -0.76% | 85,158 | 66,747,624 |
| 2024-11-12 | 8.02 | 8.13 | 7.87 | 7.94 | -0.38% | 127,912 | 102,742,465 |
| 2024-11-11 | 8.04 | 8.1 | 7.82 | 7.97 | -1.36% | 171,691 | 136,208,281 |
| 2024-11-08 | 8.8 | 8.8 | 8.06 | 8.08 | -3% | 366,487 | 302,667,545 |
| 2024-11-07 | 7.57 | 8.33 | 7.51 | 8.33 | +10.04% | 171,784 | 138,594,407 |
| 2024-11-06 | 7.4 | 7.62 | 7.33 | 7.57 | +2.02% | 122,567 | 91,825,407 |
| 2024-11-05 | 7.4 | 7.44 | 7.35 | 7.42 | +0.41% | 92,302 | 68,288,732 |
| 2024-11-04 | 7.33 | 7.41 | 7.21 | 7.39 | +0.96% | 74,212 | 54,417,800 |
| 2024-11-01 | 7.42 | 7.65 | 7.28 | 7.32 | -1.21% | 135,171 | 100,766,362 |
| 2024-10-31 | 7.46 | 7.51 | 7.39 | 7.41 | -0.8% | 64,838 | 48,203,242 |
| 2024-10-30 | 7.38 | 7.57 | 7.38 | 7.47 | +0.13% | 62,970 | 47,096,038 |
| 2024-10-29 | 7.69 | 7.73 | 7.44 | 7.46 | -2.74% | 78,515 | 59,125,632 |
| 2024-10-28 | 7.5 | 7.68 | 7.46 | 7.67 | +2.27% | 96,210 | 73,279,255 |
| 2024-10-25 | 7.51 | 7.59 | 7.44 | 7.5 | 0% | 84,507 | 63,404,462 |
| 2024-10-24 | 7.53 | 7.62 | 7.4 | 7.5 | -0.4% | 83,164 | 62,670,901 |
| 2024-10-23 | 7.45 | 7.6 | 7.39 | 7.53 | +0.94% | 99,288 | 74,516,344 |
| 2024-10-22 | 7.2 | 7.55 | 7.2 | 7.46 | +3.18% | 108,276 | 80,106,253 |
| 2024-10-21 | 7.05 | 7.3 | 7.05 | 7.23 | +4.03% | 118,029 | 84,712,815 |
| 2024-10-18 | 6.84 | 7.03 | 6.84 | 6.95 | +0.72% | 65,852 | 45,632,704 |
| 2024-10-17 | 7.04 | 7.09 | 6.89 | 6.9 | -1.15% | 47,514 | 33,129,821 |
| 2024-10-16 | 6.93 | 7.08 | 6.91 | 6.98 | -0.57% | 48,675 | 34,088,493 |
| 2024-10-15 | 7.2 | 7.2 | 7.02 | 7.02 | -2.5% | 63,110 | 44,795,567 |
| 2024-10-14 | 6.99 | 7.22 | 6.92 | 7.2 | +3.75% | 82,237 | 58,411,361 |
| 2024-10-11 | 7.2 | 7.25 | 6.82 | 6.94 | -6.22% | 114,132 | 80,621,676 |
| 2024-10-10 | 6.94 | 7.6 | 6.94 | 7.4 | +6.63% | 164,202 | 120,424,682 |
| 2024-10-09 | 7.47 | 7.47 | 6.92 | 6.94 | -8.56% | 122,121 | 87,274,100 |
| 2024-10-08 | 8.12 | 8.18 | 7.22 | 7.59 | +1.88% | 218,971 | 168,352,863 |
| 2024-09-30 | 7.09 | 7.49 | 6.89 | 7.45 | +7.35% | 162,095 | 117,556,443 |
| 2024-09-27 | 6.84 | 7.06 | 6.8 | 6.94 | +2.36% | 73,765 | 50,981,293 |
| 2024-09-26 | 6.61 | 6.79 | 6.6 | 6.78 | +2.57% | 52,751 | 35,394,892 |
| 2024-09-25 | 6.6 | 6.78 | 6.55 | 6.61 | +1.54% | 63,751 | 42,380,162 |
| 2024-09-24 | 6.33 | 6.52 | 6.32 | 6.51 | +3.33% | 55,598 | 35,869,819 |
| 2024-09-23 | 6.32 | 6.35 | 6.26 | 6.3 | -1.41% | 33,284 | 20,949,354 |
| 2024-09-20 | 6.4 | 6.41 | 6.28 | 6.39 | -0.16% | 37,090 | 23,460,496 |
| 2024-09-19 | 6.1 | 6.46 | 6.09 | 6.4 | +4.92% | 61,450 | 38,929,369 |
| 2024-09-18 | 6.16 | 6.19 | 6 | 6.1 | -0.65% | 32,317 | 19,663,324 |
| 2024-09-13 | 6.15 | 6.33 | 6.05 | 6.14 | 0% | 37,120 | 23,028,517 |
| 2024-09-12 | 6.1 | 6.23 | 6.09 | 6.14 | +0.99% | 29,784 | 18,361,851 |
| 2024-09-11 | 6.28 | 6.29 | 6.02 | 6.08 | -3.34% | 43,009 | 26,377,685 |
| 2024-09-10 | 6.31 | 6.42 | 6.24 | 6.29 | -0.63% | 41,641 | 26,267,786 |
| 2024-09-09 | 6.17 | 6.43 | 6.06 | 6.33 | +2.43% | 49,176 | 30,920,621 |
| 2024-09-06 | 6.29 | 6.32 | 6.11 | 6.18 | -1.44% | 23,667 | 14,754,509 |
| 2024-09-05 | 6.21 | 6.3 | 6.18 | 6.27 | +0.97% | 22,674 | 14,160,759 |
| 2024-09-04 | 6.3 | 6.35 | 6.19 | 6.21 | -2.2% | 31,559 | 19,760,126 |
| 2024-09-03 | 6.35 | 6.4 | 6.27 | 6.35 | +0.16% | 27,156 | 17,175,206 |
| 2024-09-02 | 6.38 | 6.5 | 6.34 | 6.34 | -1.09% | 32,689 | 20,970,328 |
| 2024-08-30 | 6.19 | 6.57 | 6.18 | 6.41 | +3.39% | 45,675 | 29,229,230 |
| 2024-08-29 | 6.31 | 6.41 | 6.18 | 6.2 | -1.59% | 32,731 | 20,364,783 |
| 2024-08-28 | 6.31 | 6.38 | 6.21 | 6.3 | -0.32% | 19,200 | 12,119,067 |
| 2024-08-27 | 6.43 | 6.5 | 6.3 | 6.32 | -1.1% | 25,969 | 16,585,838 |
| 2024-08-26 | 6.29 | 6.46 | 6.2 | 6.39 | +2.4% | 31,422 | 20,046,354 |
| 2024-08-23 | 6.25 | 6.3 | 6.2 | 6.24 | -1.11% | 28,765 | 17,965,643 |
| 2024-08-22 | 6.39 | 6.45 | 6.27 | 6.31 | -1.1% | 22,001 | 13,993,737 |
| 2024-08-21 | 6.43 | 6.45 | 6.33 | 6.38 | -0.93% | 26,593 | 16,961,242 |
| 2024-08-20 | 6.53 | 6.53 | 6.36 | 6.44 | -0.62% | 22,488 | 14,438,708 |
| 2024-08-19 | 6.35 | 6.54 | 6.3 | 6.48 | +2.05% | 35,679 | 22,971,606 |
| 2024-08-16 | 6.53 | 6.54 | 6.35 | 6.35 | -2.61% | 32,911 | 21,115,086 |
| 2024-08-15 | 6.49 | 6.57 | 6.46 | 6.52 | 0% | 21,230 | 13,845,219 |
| 2024-08-14 | 6.54 | 6.58 | 6.45 | 6.52 | 0% | 20,577 | 13,436,226 |
| 2024-08-13 | 6.47 | 6.52 | 6.36 | 6.52 | +1.56% | 27,406 | 17,707,351 |
| 2024-08-12 | 6.45 | 6.51 | 6.38 | 6.42 | -0.77% | 25,646 | 16,553,076 |
| 2024-08-09 | 6.6 | 6.6 | 6.45 | 6.47 | -1.52% | 45,750 | 29,768,352 |
| 2024-08-08 | 6.36 | 6.63 | 6.33 | 6.57 | +2.66% | 58,136 | 37,865,461 |
| 2024-08-07 | 6.42 | 6.44 | 6.33 | 6.4 | -0.47% | 28,221 | 17,974,253 |
| 2024-08-06 | 6.29 | 6.45 | 6.29 | 6.43 | +2.55% | 42,510 | 27,079,299 |
| 2024-08-05 | 6.26 | 6.43 | 6.22 | 6.27 | -0.16% | 49,287 | 31,254,083 |
| 2024-08-02 | 6.23 | 6.38 | 6.2 | 6.28 | +0.64% | 39,654 | 25,005,751 |
| 2024-08-01 | 6.3 | 6.38 | 6.23 | 6.24 | -0.32% | 38,721 | 24,365,513 |
| 2024-07-31 | 6.13 | 6.27 | 6.09 | 6.26 | +1.79% | 39,599 | 24,608,712 |
| 2024-07-30 | 6.08 | 6.15 | 6.04 | 6.15 | +1.82% | 27,174 | 16,553,376 |
| 2024-07-29 | 6.01 | 6.09 | 5.96 | 6.04 | +0.83% | 22,660 | 13,667,333 |
| 2024-07-26 | 5.91 | 6.03 | 5.9 | 5.99 | +1.18% | 23,211 | 13,877,694 |
| 2024-07-25 | 5.83 | 5.94 | 5.79 | 5.92 | +1.37% | 26,762 | 15,758,516 |
| 2024-07-24 | 5.94 | 6.03 | 5.81 | 5.84 | -2.18% | 35,908 | 21,143,971 |
| 2024-07-23 | 6.05 | 6.11 | 5.95 | 5.97 | -1.32% | 34,792 | 21,042,245 |
| 2024-07-22 | 5.9 | 6.05 | 5.88 | 6.05 | +2.72% | 43,285 | 25,891,013 |
| 2024-07-19 | 5.8 | 5.9 | 5.73 | 5.89 | +1.03% | 28,456 | 16,588,512 |
| 2024-07-18 | 5.87 | 5.87 | 5.69 | 5.83 | -0.17% | 24,280 | 14,030,480 |
| 2024-07-17 | 5.78 | 5.87 | 5.74 | 5.84 | +0.69% | 30,064 | 17,474,831 |
| 2024-07-16 | 5.77 | 5.88 | 5.73 | 5.8 | -0.34% | 39,206 | 22,705,845 |
| 2024-07-15 | 5.98 | 6.04 | 5.75 | 5.82 | +1.22% | 70,877 | 41,680,658 |
| 2024-07-12 | 5.73 | 5.86 | 5.68 | 5.75 | +0.35% | 26,184 | 15,117,013 |
| 2024-07-11 | 5.62 | 5.78 | 5.57 | 5.73 | +3.99% | 32,249 | 18,393,442 |
| 2024-07-10 | 5.68 | 5.68 | 5.51 | 5.51 | -2.65% | 23,171 | 12,894,060 |
| 2024-07-09 | 5.65 | 5.73 | 5.47 | 5.66 | -0.18% | 25,005 | 13,993,605 |
| 2024-07-08 | 5.83 | 5.88 | 5.64 | 5.67 | -2.91% | 24,943 | 14,250,638 |
| 2024-07-05 | 5.69 | 5.84 | 5.67 | 5.84 | +2.1% | 27,944 | 16,143,464 |
| 2024-07-04 | 5.94 | 5.95 | 5.71 | 5.72 | -3.7% | 34,322 | 19,907,987 |
| 2024-07-03 | 5.95 | 6.05 | 5.88 | 5.94 | +0.85% | 45,068 | 26,866,583 |
| 2024-07-02 | 5.7 | 5.92 | 5.67 | 5.89 | +3.15% | 46,765 | 27,383,425 |
| 2024-07-01 | 5.7 | 5.74 | 5.59 | 5.71 | +1.42% | 24,647 | 13,963,032 |
| 2024-06-28 | 5.61 | 5.72 | 5.57 | 5.63 | +0.18% | 20,626 | 11,685,106 |
| 2024-06-27 | 5.65 | 5.72 | 5.59 | 5.62 | -0.35% | 22,957 | 13,002,407 |
| 2024-06-26 | 5.46 | 5.64 | 5.4 | 5.64 | +3.3% | 25,220 | 13,941,901 |
| 2024-06-25 | 5.42 | 5.53 | 5.35 | 5.46 | +0.74% | 24,123 | 13,122,214 |
| 2024-06-24 | 5.6 | 5.63 | 5.32 | 5.42 | -3.9% | 34,705 | 18,938,445 |
| 2024-06-21 | 5.64 | 5.73 | 5.6 | 5.64 | -0.7% | 21,956 | 12,463,716 |
| 2024-06-20 | 5.89 | 5.9 | 5.68 | 5.68 | -3.24% | 33,010 | 18,972,322 |
| 2024-06-19 | 5.87 | 5.94 | 5.85 | 5.87 | +0.17% | 24,261 | 14,319,594 |
| 2024-06-18 | 5.82 | 5.89 | 5.81 | 5.86 | +1.03% | 21,742 | 12,730,954 |
| 2024-06-17 | 6 | 6 | 5.78 | 5.8 | -2.03% | 26,384 | 15,352,210 |
| 2024-06-14 | 5.9 | 5.94 | 5.82 | 5.92 | +0.68% | 18,952 | 11,162,030 |
| 2024-06-13 | 6 | 6.02 | 5.86 | 5.88 | -1.51% | 28,932 | 17,139,103 |
| 2024-06-12 | 5.95 | 6.01 | 5.91 | 5.97 | +1.02% | 25,395 | 15,151,013 |
| 2024-06-11 | 6.02 | 6.02 | 5.86 | 5.91 | -1.99% | 28,218 | 16,697,120 |
| 2024-06-07 | 5.78 | 6.04 | 5.78 | 6.03 | +5.05% | 52,355 | 31,144,917 |
| 2024-06-06 | 6.05 | 6.07 | 5.72 | 5.74 | -4.97% | 68,861 | 40,044,305 |
| 2024-06-05 | 6.23 | 6.25 | 6.02 | 6.04 | -4.13% | 54,780 | 33,531,965 |
| 2024-06-04 | 6.48 | 6.54 | 6.13 | 6.3 | -3.82% | 79,862 | 50,274,186 |
| 2024-06-03 | 6.36 | 6.88 | 6.34 | 6.55 | +3.15% | 93,430 | 61,598,807 |
| 2024-05-31 | 6.33 | 6.39 | 6.29 | 6.35 | +0.16% | 26,999 | 17,097,698 |
| 2024-05-30 | 6.41 | 6.46 | 6.31 | 6.34 | -1.55% | 29,048 | 18,473,005 |
| 2024-05-29 | 6.43 | 6.53 | 6.34 | 6.44 | +0.16% | 26,288 | 16,973,303 |
| 2024-05-28 | 6.57 | 6.57 | 6.4 | 6.43 | -2.13% | 29,689 | 19,206,044 |
| 2024-05-27 | 6.66 | 6.68 | 6.46 | 6.57 | -1.35% | 41,874 | 27,360,099 |
| 2024-05-24 | 6.63 | 6.75 | 6.59 | 6.66 | +1.06% | 46,316 | 30,965,358 |
| 2024-05-23 | 6.79 | 6.82 | 6.54 | 6.59 | -3.37% | 50,266 | 33,334,209 |
| 2024-05-22 | 6.86 | 6.93 | 6.78 | 6.82 | -0.58% | 35,309 | 24,129,819 |
| 2024-05-21 | 7.02 | 7.02 | 6.82 | 6.86 | -1.58% | 40,337 | 27,755,418 |
| 2024-05-20 | 6.93 | 7.03 | 6.91 | 6.97 | +0.43% | 54,210 | 37,845,873 |
| 2024-05-17 | 6.9 | 6.96 | 6.83 | 6.94 | +0.43% | 38,167 | 26,296,609 |
| 2024-05-16 | 6.8 | 6.99 | 6.78 | 6.91 | +2.07% | 46,656 | 32,165,689 |
| 2024-05-15 | 6.81 | 6.87 | 6.75 | 6.77 | -0.73% | 32,545 | 22,133,549 |
| 2024-05-14 | 6.74 | 6.85 | 6.73 | 6.82 | +1.19% | 31,990 | 21,801,295 |
| 2024-05-13 | 6.89 | 6.9 | 6.68 | 6.74 | -2.18% | 49,627 | 33,639,257 |
| 2024-05-10 | 6.95 | 7.07 | 6.87 | 6.89 | -0.86% | 51,873 | 35,967,081 |
| 2024-05-09 | 6.9 | 7.01 | 6.9 | 6.95 | +0.29% | 53,442 | 37,233,924 |
| 2024-05-08 | 6.92 | 7.01 | 6.84 | 6.93 | 0% | 48,662 | 33,790,606 |
| 2024-05-07 | 6.89 | 6.98 | 6.84 | 6.93 | +0.73% | 49,913 | 34,505,711 |
| 2024-05-06 | 6.7 | 6.91 | 6.7 | 6.88 | +3.15% | 67,809 | 46,365,223 |
| 2024-04-30 | 6.76 | 6.84 | 6.63 | 6.67 | -0.89% | 61,488 | 41,431,090 |
| 2024-04-29 | 6.48 | 6.76 | 6.48 | 6.73 | +2.91% | 64,768 | 43,228,137 |
| 2024-04-26 | 6.52 | 6.59 | 6.39 | 6.54 | -0.61% | 61,915 | 40,284,488 |
| 2024-04-25 | 6.48 | 6.58 | 6.43 | 6.58 | +1.23% | 56,475 | 36,790,546 |
| 2024-04-24 | 6.45 | 6.55 | 6.43 | 6.5 | +0.15% | 43,850 | 28,419,916 |
| 2024-04-23 | 6.47 | 6.52 | 6.38 | 6.49 | +1.09% | 46,178 | 29,873,767 |
| 2024-04-22 | 6.65 | 6.66 | 6.28 | 6.42 | -3.89% | 67,176 | 43,280,664 |
| 2024-04-19 | 6.68 | 6.98 | 6.5 | 6.68 | -1.76% | 95,092 | 63,941,267 |
| 2024-04-18 | 6.66 | 7.02 | 6.6 | 6.8 | +2.26% | 104,687 | 71,474,688 |
| 2024-04-17 | 6.27 | 6.72 | 6.27 | 6.65 | +6.23% | 92,591 | 60,926,743 |
| 2024-04-16 | 6.87 | 6.88 | 6.26 | 6.26 | -10.06% | 126,995 | 81,324,489 |
| 2024-04-15 | 7.4 | 7.44 | 6.79 | 6.96 | -7.69% | 168,921 | 118,587,908 |
| 2024-04-12 | 7.8 | 7.89 | 7.52 | 7.54 | -3.95% | 125,814 | 96,581,169 |
| 2024-04-11 | 7.95 | 8.25 | 7.79 | 7.85 | -3.21% | 158,095 | 126,151,989 |
| 2024-04-10 | 8.21 | 8.5 | 8.09 | 8.11 | -2.76% | 233,677 | 193,084,604 |
| 2024-04-09 | 8.05 | 8.37 | 7.74 | 8.34 | +1.21% | 256,460 | 206,097,033 |
| 2024-04-08 | 7.81 | 8.51 | 7.66 | 8.24 | +3.78% | 268,883 | 218,136,880 |
| 2024-04-03 | 7.64 | 8.18 | 7.64 | 7.94 | +2.58% | 216,996 | 172,922,192 |
| 2024-04-02 | 7.72 | 7.9 | 7.59 | 7.74 | 0% | 136,122 | 105,568,245 |
| 2024-04-01 | 7.43 | 7.86 | 7.43 | 7.74 | +3.34% | 168,369 | 129,258,294 |
| 2024-03-29 | 7.21 | 7.66 | 7.21 | 7.49 | +4.32% | 142,769 | 106,828,760 |
| 2024-03-28 | 6.86 | 7.32 | 6.83 | 7.18 | +0.84% | 90,227 | 64,397,750 |
| 2024-03-27 | 7.38 | 7.51 | 7.1 | 7.12 | -5.44% | 124,474 | 90,874,398 |
| 2024-03-26 | 7.14 | 7.6 | 7.05 | 7.53 | +5.61% | 123,378 | 90,090,800 |
| 2024-03-25 | 7.36 | 7.45 | 7.12 | 7.13 | -3.78% | 61,120 | 44,504,433 |
| 2024-03-22 | 7.59 | 7.63 | 7.28 | 7.41 | -2.37% | 84,857 | 63,171,465 |
| 2024-03-21 | 7.5 | 7.62 | 7.45 | 7.59 | +0.93% | 101,933 | 76,961,763 |
| 2024-03-20 | 7.33 | 7.66 | 7.32 | 7.52 | +2.45% | 133,369 | 100,343,558 |
| 2024-03-19 | 7.28 | 7.43 | 7.27 | 7.34 | +0.96% | 57,596 | 42,420,123 |
| 2024-03-18 | 7.17 | 7.28 | 7.14 | 7.27 | +1.39% | 58,691 | 42,340,231 |
| 2024-03-15 | 7.05 | 7.18 | 7.02 | 7.17 | +1.13% | 46,534 | 33,129,145 |
| 2024-03-14 | 7.16 | 7.2 | 7.01 | 7.09 | -0.98% | 41,843 | 29,780,250 |
| 2024-03-13 | 7.21 | 7.25 | 7.11 | 7.16 | -0.42% | 49,015 | 35,079,857 |
| 2024-03-12 | 7.08 | 7.19 | 7.04 | 7.19 | +1.99% | 60,654 | 43,216,603 |
| 2024-03-11 | 6.88 | 7.05 | 6.88 | 7.05 | +2.03% | 57,795 | 40,370,470 |
| 2024-03-08 | 6.99 | 7.01 | 6.78 | 6.91 | -1% | 62,246 | 42,810,048 |
| 2024-03-07 | 6.98 | 7.12 | 6.95 | 6.98 | 0% | 46,429 | 32,691,337 |
| 2024-03-06 | 6.87 | 7.12 | 6.81 | 6.98 | +1.01% | 51,100 | 35,610,934 |
| 2024-03-05 | 7.13 | 7.13 | 6.89 | 6.91 | -2.54% | 51,073 | 35,633,642 |
| 2024-03-04 | 7.15 | 7.2 | 7.02 | 7.09 | -0.84% | 51,824 | 36,776,794 |
| 2024-03-01 | 7.19 | 7.27 | 7.02 | 7.15 | -0.56% | 66,185 | 47,203,795 |
| 2024-02-29 | 6.82 | 7.2 | 6.81 | 7.19 | +3.3% | 93,534 | 66,098,330 |
| 2024-02-28 | 7.5 | 7.76 | 6.91 | 6.96 | -7.32% | 148,018 | 108,798,260 |
| 2024-02-27 | 7.24 | 7.53 | 7.21 | 7.51 | +4.02% | 112,748 | 83,668,899 |
| 2024-02-26 | 7.14 | 7.39 | 7.06 | 7.22 | +0.98% | 89,906 | 64,791,739 |
| 2024-02-23 | 6.99 | 7.19 | 6.95 | 7.15 | +2.14% | 93,919 | 66,476,322 |
| 2024-02-22 | 6.76 | 7.1 | 6.71 | 7 | +3.4% | 87,608 | 60,788,931 |
| 2024-02-21 | 6.57 | 7 | 6.49 | 6.77 | +2.73% | 123,770 | 84,002,562 |
| 2024-02-20 | 6.56 | 6.61 | 6.4 | 6.59 | +0.15% | 71,811 | 46,913,593 |
| 2024-02-19 | 6.31 | 6.61 | 6.28 | 6.58 | +3.62% | 118,687 | 77,113,119 |
| 2024-02-08 | 5.79 | 6.48 | 5.35 | 6.35 | +6.9% | 172,184 | 101,372,724 |
| 2024-02-07 | 6.52 | 6.61 | 5.94 | 5.94 | -10% | 195,578 | 123,004,000 |
| 2024-02-06 | 6.6 | 6.98 | 6.6 | 6.6 | -9.96% | 230,158 | 153,615,371 |
| 2024-02-05 | 7.33 | 7.33 | 7.33 | 7.33 | -9.95% | 26,192 | 19,198,736 |
| 2024-02-02 | 9.12 | 9.43 | 8.14 | 8.14 | -9.96% | 305,503 | 267,702,163 |
| 2024-02-01 | 9.09 | 9.19 | 8.66 | 9.04 | -3.21% | 249,774 | 223,595,547 |
| 2024-01-31 | 8.66 | 9.81 | 8.47 | 9.34 | +4.71% | 373,036 | 350,763,109 |
| 2024-01-30 | 8.98 | 9.32 | 8.86 | 8.92 | -1.55% | 100,343 | 90,994,428 |
| 2024-01-29 | 9.11 | 9.65 | 9.03 | 9.06 | -0.66% | 175,690 | 163,778,114 |
| 2024-01-26 | 8.9 | 9.34 | 8.88 | 9.12 | +2.36% | 185,243 | 169,215,344 |
| 2024-01-25 | 8.26 | 9.04 | 8.16 | 8.91 | +8.39% | 178,129 | 156,242,342 |
| 2024-01-24 | 7.84 | 8.25 | 7.69 | 8.22 | +6.89% | 83,658 | 67,226,879 |
| 2024-01-23 | 7.79 | 7.8 | 7.55 | 7.69 | -1.66% | 37,843 | 29,083,970 |
| 2024-01-22 | 8.28 | 8.29 | 7.77 | 7.82 | -5.67% | 40,325 | 32,205,039 |
| 2024-01-19 | 8.37 | 8.42 | 8.25 | 8.29 | -0.96% | 26,294 | 21,884,914 |
| 2024-01-18 | 8.32 | 8.42 | 8.11 | 8.37 | -0.59% | 47,519 | 39,181,438 |
| 2024-01-17 | 8.65 | 8.69 | 8.4 | 8.42 | -2.77% | 28,501 | 24,290,496 |
| 2024-01-16 | 8.74 | 8.82 | 8.56 | 8.66 | -1.48% | 30,429 | 26,330,199 |
| 2024-01-15 | 8.7 | 8.85 | 8.68 | 8.79 | +0.69% | 28,580 | 25,097,021 |
| 2024-01-12 | 8.76 | 9 | 8.7 | 8.73 | -0.34% | 40,150 | 35,507,083 |
| 2024-01-11 | 8.64 | 8.81 | 8.59 | 8.76 | +1.27% | 31,902 | 27,800,650 |
| 2024-01-10 | 8.67 | 8.74 | 8.49 | 8.65 | 0% | 29,603 | 25,518,207 |
| 2024-01-09 | 8.55 | 8.67 | 8.55 | 8.65 | +1.53% | 28,709 | 24,733,095 |
| 2024-01-08 | 8.74 | 8.75 | 8.52 | 8.52 | -2.29% | 31,677 | 27,323,905 |
| 2024-01-05 | 8.9 | 8.98 | 8.7 | 8.72 | -2.46% | 47,337 | 41,792,453 |
| 2024-01-04 | 9.04 | 9.05 | 8.89 | 8.94 | -1% | 47,310 | 42,396,830 |
| 2024-01-03 | 9.19 | 9.2 | 8.96 | 9.03 | -2.9% | 92,610 | 83,808,242 |
| 2024-01-02 | 8.91 | 9.43 | 8.9 | 9.3 | +4.61% | 151,229 | 139,481,572 |
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：