股票概览
7.29
+0.97%
+0.07
7.19
开盘价
7.3
最高价
7.13
最低价
27,435
成交量
数据更新至: 2025-03-25
技术指标
7.33
MA5 (5日均线)
7.36
MA10 (10日均线)
7.18
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 | 7.19 | 7.3 | 7.13 | 7.29 | +0.97% | 27,435 | 19,748,659 |
| 2025-03-24 | 7.34 | 7.36 | 7.09 | 7.22 | -1.63% | 45,142 | 32,548,066 |
| 2025-03-21 | 7.35 | 7.42 | 7.27 | 7.34 | -0.41% | 45,391 | 33,382,285 |
| 2025-03-20 | 7.39 | 7.43 | 7.35 | 7.37 | -0.54% | 37,594 | 27,742,352 |
| 2025-03-19 | 7.55 | 7.58 | 7.37 | 7.41 | -1.72% | 66,767 | 49,647,461 |
| 2025-03-18 | 7.76 | 7.89 | 7.51 | 7.54 | +1.34% | 99,660 | 75,690,611 |
| 2025-03-17 | 7.5 | 7.5 | 7.39 | 7.44 | -0.67% | 65,576 | 48,780,125 |
| 2025-03-14 | 7.36 | 7.52 | 7.34 | 7.49 | +2.88% | 113,627 | 84,550,535 |
| 2025-03-13 | 7.27 | 7.37 | 7.19 | 7.28 | +0.55% | 88,813 | 64,625,275 |
| 2025-03-12 | 7.36 | 7.4 | 7.23 | 7.24 | -2.16% | 116,044 | 84,358,425 |
| 2025-03-11 | 6.99 | 7.62 | 6.99 | 7.4 | +6.63% | 226,861 | 166,479,077 |
| 2025-03-10 | 6.89 | 6.97 | 6.86 | 6.94 | +1.31% | 34,330 | 23,769,779 |
| 2025-03-07 | 6.9 | 6.93 | 6.84 | 6.85 | -0.87% | 32,055 | 22,030,910 |
| 2025-03-06 | 6.89 | 6.92 | 6.85 | 6.91 | +0.29% | 29,636 | 20,430,609 |
| 2025-03-05 | 6.95 | 6.96 | 6.8 | 6.89 | -0.86% | 32,525 | 22,327,692 |
| 2025-03-04 | 6.91 | 6.96 | 6.88 | 6.95 | +0.14% | 25,816 | 17,862,893 |
| 2025-03-03 | 6.91 | 7.04 | 6.9 | 6.94 | -0.43% | 37,326 | 26,001,659 |
| 2025-02-28 | 7.07 | 7.11 | 6.95 | 6.97 | -1.55% | 46,791 | 32,820,838 |
| 2025-02-27 | 7.05 | 7.08 | 6.98 | 7.08 | +0.43% | 47,002 | 33,081,419 |
| 2025-02-26 | 7.03 | 7.1 | 7.01 | 7.05 | +0.57% | 33,226 | 23,426,892 |
| 2025-02-25 | 7.08 | 7.11 | 6.98 | 7.01 | -1.96% | 50,203 | 35,292,370 |
| 2025-02-24 | 7 | 7.22 | 7 | 7.15 | +2.88% | 81,915 | 58,365,550 |
| 2025-02-21 | 7.01 | 7.02 | 6.9 | 6.95 | -0.86% | 46,102 | 31,986,954 |
| 2025-02-20 | 6.98 | 7.06 | 6.97 | 7.01 | +0.14% | 30,043 | 21,085,506 |
| 2025-02-19 | 6.92 | 7.07 | 6.92 | 7 | +0.86% | 35,047 | 24,438,632 |
| 2025-02-18 | 7.2 | 7.22 | 6.92 | 6.94 | -3.61% | 61,446 | 43,401,252 |
| 2025-02-17 | 7.12 | 7.2 | 7.08 | 7.2 | +1.12% | 53,056 | 37,958,450 |
| 2025-02-14 | 7.18 | 7.19 | 7.07 | 7.12 | -0.56% | 40,322 | 28,736,855 |
| 2025-02-13 | 7.16 | 7.26 | 7.12 | 7.16 | -0.42% | 52,480 | 37,825,427 |
| 2025-02-12 | 7.21 | 7.26 | 7.09 | 7.19 | +0.14% | 40,471 | 28,923,959 |
| 2025-02-11 | 7.32 | 7.33 | 7.15 | 7.18 | -1.51% | 38,727 | 27,839,244 |
| 2025-02-10 | 7.15 | 7.29 | 7.14 | 7.29 | +1.82% | 50,313 | 36,375,266 |
| 2025-02-07 | 7.1 | 7.19 | 7.07 | 7.16 | +1.27% | 54,243 | 38,649,975 |
| 2025-02-06 | 7.07 | 7.08 | 6.99 | 7.07 | +0.14% | 34,298 | 24,199,953 |
| 2025-02-05 | 7.05 | 7.11 | 7 | 7.06 | +0.43% | 24,029 | 16,910,124 |
| 2025-01-27 | 7.08 | 7.16 | 7.01 | 7.03 | +0.86% | 29,691 | 21,040,197 |
| 2025-01-24 | 6.98 | 7.01 | 6.9 | 6.97 | 0% | 27,983 | 19,437,035 |
| 2025-01-23 | 7.03 | 7.12 | 6.97 | 6.97 | 0% | 30,171 | 21,253,507 |
| 2025-01-22 | 6.98 | 7.03 | 6.93 | 6.97 | -0.71% | 23,402 | 16,324,840 |
| 2025-01-21 | 7.15 | 7.19 | 6.98 | 7.02 | -1.54% | 36,890 | 25,940,219 |
| 2025-01-20 | 7.18 | 7.22 | 7.07 | 7.13 | -0.42% | 28,205 | 20,146,455 |
| 2025-01-17 | 7.16 | 7.21 | 7.07 | 7.16 | 0% | 26,198 | 18,760,049 |
| 2025-01-16 | 7.19 | 7.24 | 7.08 | 7.16 | -0.14% | 29,349 | 21,020,557 |
| 2025-01-15 | 7.18 | 7.22 | 7.12 | 7.17 | -0.69% | 30,114 | 21,584,358 |
| 2025-01-14 | 7.11 | 7.22 | 7.05 | 7.22 | +1.69% | 60,084 | 43,039,612 |
| 2025-01-13 | 6.88 | 7.17 | 6.82 | 7.1 | +2.45% | 34,606 | 24,417,735 |
| 2025-01-10 | 7.01 | 7.04 | 6.93 | 6.93 | -1.14% | 29,802 | 20,821,919 |
| 2025-01-09 | 7.06 | 7.07 | 6.98 | 7.01 | -0.71% | 26,068 | 18,285,211 |
| 2025-01-08 | 7.04 | 7.1 | 6.91 | 7.06 | +0.57% | 37,094 | 25,970,738 |
| 2025-01-07 | 6.87 | 7.02 | 6.85 | 7.02 | +2.18% | 39,052 | 27,091,580 |
| 2025-01-06 | 6.78 | 6.89 | 6.54 | 6.87 | +1.33% | 48,019 | 32,486,478 |
| 2025-01-03 | 7.2 | 7.25 | 6.75 | 6.78 | -5.83% | 84,532 | 58,540,847 |
| 2025-01-02 | 7.2 | 7.45 | 7.11 | 7.2 | 0% | 62,268 | 45,244,751 |
| 2024-12-31 | 7.25 | 7.37 | 7.16 | 7.2 | -0.69% | 42,990 | 31,216,089 |
| 2024-12-30 | 7.51 | 7.51 | 7.21 | 7.25 | -2.95% | 54,070 | 39,299,533 |
| 2024-12-27 | 7.29 | 7.51 | 7.25 | 7.47 | +2.47% | 59,871 | 44,446,582 |
| 2024-12-26 | 7.35 | 7.38 | 7.19 | 7.29 | +0.55% | 47,472 | 34,667,263 |
| 2024-12-25 | 7.37 | 7.39 | 7.06 | 7.25 | -1.49% | 51,129 | 36,739,686 |
| 2024-12-24 | 7.36 | 7.44 | 7.25 | 7.36 | -0.14% | 52,052 | 38,204,048 |
| 2024-12-23 | 7.8 | 7.8 | 7.32 | 7.37 | -5.39% | 86,630 | 64,932,098 |
| 2024-12-20 | 7.83 | 7.93 | 7.77 | 7.79 | -0.64% | 55,356 | 43,393,998 |
| 2024-12-19 | 7.82 | 7.87 | 7.69 | 7.84 | -0.88% | 64,220 | 49,941,660 |
| 2024-12-18 | 8 | 8.07 | 7.84 | 7.91 | -1.74% | 78,395 | 62,225,479 |
| 2024-12-17 | 8.51 | 8.52 | 7.92 | 8.05 | -5.52% | 116,293 | 94,820,548 |
| 2024-12-16 | 8.59 | 8.82 | 8.42 | 8.52 | -1.62% | 97,569 | 83,783,836 |
| 2024-12-13 | 8.87 | 8.94 | 8.6 | 8.66 | -2.48% | 163,694 | 143,649,409 |
| 2024-12-12 | 8.51 | 9.1 | 8.47 | 8.88 | +4.84% | 283,115 | 248,056,803 |
| 2024-12-11 | 8.27 | 8.5 | 8.23 | 8.47 | +1.56% | 125,249 | 105,503,204 |
| 2024-12-10 | 8.4 | 8.71 | 8.29 | 8.34 | +1.58% | 152,363 | 128,387,083 |
| 2024-12-09 | 8.36 | 8.41 | 8.12 | 8.21 | -1.79% | 121,599 | 100,327,849 |
| 2024-12-06 | 8.38 | 8.58 | 8.35 | 8.36 | -0.83% | 127,326 | 107,137,260 |
| 2024-12-05 | 8.32 | 8.47 | 8.3 | 8.43 | -1.98% | 156,755 | 131,085,653 |
| 2024-12-04 | 8.32 | 9.06 | 8.18 | 8.6 | +2.99% | 282,498 | 242,065,290 |
| 2024-12-03 | 8.57 | 8.63 | 8.34 | 8.35 | -5.86% | 268,882 | 226,835,796 |
| 2024-12-02 | 8.51 | 9.44 | 8.4 | 8.87 | +3.38% | 464,699 | 407,046,217 |
| 2024-11-29 | 7.94 | 8.58 | 7.88 | 8.58 | +10% | 319,633 | 264,227,630 |
| 2024-11-28 | 7.58 | 7.89 | 7.54 | 7.8 | +2.36% | 103,628 | 80,374,755 |
| 2024-11-27 | 7.75 | 7.76 | 7.4 | 7.62 | -1.42% | 84,115 | 63,268,230 |
| 2024-11-26 | 7.81 | 7.95 | 7.7 | 7.73 | -2.03% | 96,437 | 75,253,326 |
| 2024-11-25 | 7.66 | 7.9 | 7.62 | 7.89 | +3% | 141,975 | 110,380,368 |
| 2024-11-22 | 7.99 | 8.1 | 7.63 | 7.66 | -4.13% | 167,806 | 131,445,086 |
| 2024-11-21 | 7.88 | 8.26 | 7.75 | 7.99 | -0.13% | 305,429 | 244,304,776 |
| 2024-11-20 | 7.3 | 8 | 7.23 | 8 | +10.04% | 140,891 | 110,719,111 |
| 2024-11-19 | 7.22 | 7.33 | 7.1 | 7.27 | 0% | 67,039 | 48,329,561 |
| 2024-11-18 | 7.56 | 7.63 | 7.19 | 7.27 | -3.32% | 106,787 | 78,232,788 |
| 2024-11-15 | 7.51 | 7.92 | 7.47 | 7.52 | -0.79% | 109,006 | 83,568,999 |
| 2024-11-14 | 7.62 | 8.07 | 7.54 | 7.58 | -0.66% | 139,720 | 108,672,363 |
| 2024-11-13 | 7.48 | 7.65 | 7.44 | 7.63 | +1.87% | 81,522 | 61,632,202 |
| 2024-11-12 | 7.52 | 7.7 | 7.44 | 7.49 | -1.06% | 89,726 | 68,069,447 |
| 2024-11-11 | 7.47 | 7.62 | 7.42 | 7.57 | +1.34% | 74,284 | 55,853,034 |
| 2024-11-08 | 7.59 | 7.62 | 7.39 | 7.47 | -1.45% | 101,244 | 75,699,478 |
| 2024-11-07 | 7.3 | 7.68 | 7.25 | 7.58 | +3.41% | 123,428 | 93,120,400 |
| 2024-11-06 | 7.22 | 7.36 | 7.14 | 7.33 | +1.52% | 98,559 | 71,733,373 |
| 2024-11-05 | 7.13 | 7.22 | 7.11 | 7.22 | +0.84% | 78,823 | 56,500,217 |
| 2024-11-04 | 7.12 | 7.16 | 7.04 | 7.16 | -0.28% | 48,010 | 34,106,967 |
| 2024-11-01 | 7.25 | 7.26 | 7.12 | 7.18 | -0.28% | 67,471 | 48,578,747 |
| 2024-10-31 | 7.26 | 7.27 | 7.18 | 7.2 | -0.96% | 61,557 | 44,362,504 |
| 2024-10-30 | 7.18 | 7.28 | 7.15 | 7.27 | +1.25% | 56,637 | 40,842,425 |
| 2024-10-29 | 7.32 | 7.34 | 7.14 | 7.18 | -1.91% | 75,054 | 54,047,467 |
| 2024-10-28 | 7.15 | 7.33 | 7.14 | 7.32 | +2.38% | 102,247 | 74,227,527 |
| 2024-10-25 | 7.05 | 7.15 | 7.02 | 7.15 | +0.28% | 70,117 | 49,819,040 |
| 2024-10-24 | 7.13 | 7.2 | 7.05 | 7.13 | -0.42% | 45,190 | 32,187,545 |
| 2024-10-23 | 7.2 | 7.21 | 7.1 | 7.16 | -0.56% | 67,181 | 48,049,669 |
| 2024-10-22 | 7.04 | 7.2 | 7.02 | 7.2 | +2.42% | 80,441 | 57,435,891 |
| 2024-10-21 | 7 | 7.06 | 6.95 | 7.03 | +0.43% | 60,076 | 42,143,057 |
| 2024-10-18 | 6.92 | 7.07 | 6.87 | 7 | +0.72% | 82,363 | 57,341,527 |
| 2024-10-17 | 7.1 | 7.15 | 6.94 | 6.95 | -1.97% | 56,286 | 39,608,124 |
| 2024-10-16 | 7.12 | 7.2 | 7.02 | 7.09 | -0.42% | 48,742 | 34,609,982 |
| 2024-10-15 | 7.2 | 7.21 | 7.1 | 7.12 | -1.11% | 54,068 | 38,622,655 |
| 2024-10-14 | 7.11 | 7.25 | 7.05 | 7.2 | +1.98% | 68,490 | 48,973,714 |
| 2024-10-11 | 7.1 | 7.31 | 6.98 | 7.06 | -0.7% | 88,249 | 62,918,901 |
| 2024-10-10 | 7 | 7.28 | 6.97 | 7.11 | +1.57% | 91,492 | 65,202,029 |
| 2024-10-09 | 7.55 | 7.56 | 6.98 | 7 | -8.02% | 132,078 | 94,465,357 |
| 2024-10-08 | 8.28 | 8.33 | 7.39 | 7.61 | 0% | 252,586 | 198,637,214 |
| 2024-09-30 | 7.19 | 7.68 | 7.04 | 7.61 | +7.49% | 240,623 | 177,599,305 |
| 2024-09-27 | 6.92 | 7.15 | 6.85 | 7.08 | +3.21% | 106,167 | 74,100,583 |
| 2024-09-26 | 6.73 | 6.87 | 6.7 | 6.86 | +1.48% | 69,791 | 47,431,048 |
| 2024-09-25 | 6.82 | 6.9 | 6.71 | 6.76 | -0.73% | 82,585 | 56,345,261 |
| 2024-09-24 | 6.73 | 6.83 | 6.7 | 6.81 | +1.04% | 63,809 | 43,194,174 |
| 2024-09-23 | 6.88 | 6.88 | 6.66 | 6.74 | -0.59% | 50,393 | 34,179,256 |
| 2024-09-20 | 6.72 | 6.84 | 6.71 | 6.78 | +0.44% | 69,653 | 47,236,466 |
| 2024-09-19 | 6.61 | 6.87 | 6.61 | 6.75 | +3.69% | 87,741 | 58,998,857 |
| 2024-09-18 | 6.45 | 6.58 | 6.41 | 6.51 | +1.4% | 41,564 | 27,026,992 |
| 2024-09-13 | 6.45 | 6.49 | 6.39 | 6.42 | +0.47% | 25,024 | 16,145,344 |
| 2024-09-12 | 6.44 | 6.51 | 6.37 | 6.39 | -1.39% | 21,937 | 14,144,111 |
| 2024-09-11 | 6.49 | 6.53 | 6.4 | 6.48 | -0.15% | 22,149 | 14,319,539 |
| 2024-09-10 | 6.47 | 6.53 | 6.39 | 6.49 | +0.31% | 25,384 | 16,389,660 |
| 2024-09-09 | 6.36 | 6.47 | 6.32 | 6.47 | +1.09% | 25,903 | 16,652,452 |
| 2024-09-06 | 6.5 | 6.55 | 6.37 | 6.4 | -1.69% | 28,630 | 18,439,604 |
| 2024-09-05 | 6.49 | 6.53 | 6.45 | 6.51 | +0.15% | 32,826 | 21,312,817 |
| 2024-09-04 | 6.48 | 6.61 | 6.44 | 6.5 | +0.31% | 47,837 | 31,233,603 |
| 2024-09-03 | 6.36 | 6.49 | 6.35 | 6.48 | +1.25% | 35,711 | 22,982,113 |
| 2024-09-02 | 6.33 | 6.52 | 6.32 | 6.4 | 0% | 52,432 | 33,785,585 |
| 2024-08-30 | 6.36 | 6.44 | 6.27 | 6.4 | +0.16% | 52,554 | 33,466,777 |
| 2024-08-29 | 6.36 | 6.4 | 6.29 | 6.39 | -1.08% | 46,003 | 29,192,249 |
| 2024-08-28 | 6.38 | 6.56 | 6.31 | 6.46 | +1.57% | 75,121 | 48,574,395 |
| 2024-08-27 | 6.2 | 6.6 | 6.2 | 6.36 | +2.75% | 66,039 | 42,161,206 |
| 2024-08-26 | 6.02 | 6.22 | 6.01 | 6.19 | +3% | 18,760 | 11,545,062 |
| 2024-08-23 | 6.01 | 6.04 | 5.95 | 6.01 | -0.5% | 15,515 | 9,304,039 |
| 2024-08-22 | 6.11 | 6.15 | 6.02 | 6.04 | -1.47% | 16,855 | 10,241,571 |
| 2024-08-21 | 6.22 | 6.22 | 6.11 | 6.13 | -0.97% | 10,519 | 6,472,149 |
| 2024-08-20 | 6.27 | 6.27 | 6.15 | 6.19 | -1.43% | 17,603 | 10,903,792 |
| 2024-08-19 | 6.26 | 6.31 | 6.24 | 6.28 | +0.16% | 11,836 | 7,434,559 |
| 2024-08-16 | 6.31 | 6.35 | 6.24 | 6.27 | -0.48% | 13,609 | 8,548,723 |
| 2024-08-15 | 6.3 | 6.35 | 6.25 | 6.3 | 0% | 12,199 | 7,685,970 |
| 2024-08-14 | 6.35 | 6.35 | 6.26 | 6.3 | -0.63% | 11,851 | 7,467,014 |
| 2024-08-13 | 6.37 | 6.37 | 6.28 | 6.34 | -0.16% | 12,816 | 8,102,991 |
| 2024-08-12 | 6.35 | 6.39 | 6.29 | 6.35 | +0.16% | 16,837 | 10,689,023 |
| 2024-08-09 | 6.41 | 6.43 | 6.34 | 6.34 | -1.09% | 20,685 | 13,223,826 |
| 2024-08-08 | 6.27 | 6.42 | 6.27 | 6.41 | +1.26% | 26,808 | 17,084,325 |
| 2024-08-07 | 6.36 | 6.36 | 6.29 | 6.33 | -0.63% | 16,382 | 10,375,773 |
| 2024-08-06 | 6.37 | 6.44 | 6.31 | 6.37 | 0% | 25,177 | 15,978,381 |
| 2024-08-05 | 6.29 | 6.38 | 6.27 | 6.37 | +1.27% | 31,448 | 19,924,909 |
| 2024-08-02 | 6.3 | 6.34 | 6.24 | 6.29 | -0.32% | 19,302 | 12,166,363 |
| 2024-08-01 | 6.34 | 6.38 | 6.25 | 6.31 | 0% | 17,966 | 11,342,328 |
| 2024-07-31 | 6.18 | 6.31 | 6.13 | 6.31 | +2.1% | 23,769 | 14,885,503 |
| 2024-07-30 | 6.14 | 6.19 | 6.11 | 6.18 | +0.65% | 10,135 | 6,244,676 |
| 2024-07-29 | 6.15 | 6.17 | 6.09 | 6.14 | 0% | 10,496 | 6,432,926 |
| 2024-07-26 | 6.13 | 6.15 | 6.07 | 6.14 | +1.49% | 15,537 | 9,511,513 |
| 2024-07-25 | 6.02 | 6.11 | 5.97 | 6.05 | +0.17% | 14,299 | 8,630,080 |
| 2024-07-24 | 6.13 | 6.16 | 6.03 | 6.04 | -1.31% | 15,136 | 9,192,427 |
| 2024-07-23 | 6.27 | 6.29 | 6.11 | 6.12 | -1.92% | 14,347 | 8,878,502 |
| 2024-07-22 | 6.18 | 6.3 | 6.14 | 6.24 | +0.81% | 17,431 | 10,830,079 |
| 2024-07-19 | 6.18 | 6.22 | 6.15 | 6.19 | -0.8% | 12,327 | 7,620,863 |
| 2024-07-18 | 6.16 | 6.24 | 6.08 | 6.24 | +0.65% | 21,652 | 13,309,421 |
| 2024-07-17 | 6.23 | 6.26 | 6.18 | 6.2 | -0.48% | 13,299 | 8,253,396 |
| 2024-07-16 | 6.25 | 6.27 | 6.21 | 6.23 | -0.64% | 11,466 | 7,143,544 |
| 2024-07-15 | 6.3 | 6.34 | 6.25 | 6.27 | -0.95% | 12,324 | 7,729,932 |
| 2024-07-12 | 6.38 | 6.44 | 6.31 | 6.33 | -0.78% | 16,652 | 10,600,637 |
| 2024-07-11 | 6.27 | 6.4 | 6.27 | 6.38 | +2.41% | 22,434 | 14,262,984 |
| 2024-07-10 | 6.27 | 6.33 | 6.22 | 6.23 | -1.58% | 13,674 | 8,572,067 |
| 2024-07-09 | 6.24 | 6.33 | 6.11 | 6.33 | +0.8% | 22,831 | 14,211,380 |
| 2024-07-08 | 6.4 | 6.43 | 6.26 | 6.28 | -2.64% | 17,154 | 10,852,130 |
| 2024-07-05 | 6.44 | 6.47 | 6.3 | 6.45 | +1.1% | 17,460 | 11,153,704 |
| 2024-07-04 | 6.55 | 6.56 | 6.37 | 6.38 | -2.45% | 26,071 | 16,779,969 |
| 2024-07-03 | 6.55 | 6.62 | 6.52 | 6.54 | -0.61% | 17,897 | 11,741,592 |
| 2024-07-02 | 6.56 | 6.62 | 6.49 | 6.58 | +0.46% | 21,700 | 14,266,841 |
| 2024-07-01 | 6.42 | 6.58 | 6.36 | 6.55 | +1.39% | 24,633 | 16,003,915 |
| 2024-06-28 | 6.37 | 6.58 | 6.37 | 6.46 | +2.05% | 35,709 | 23,142,066 |
| 2024-06-27 | 6.47 | 6.47 | 6.28 | 6.33 | -1.4% | 16,333 | 10,361,452 |
| 2024-06-26 | 6.31 | 6.42 | 6.22 | 6.42 | +1.74% | 19,337 | 12,235,219 |
| 2024-06-25 | 6.29 | 6.37 | 6.25 | 6.31 | +0.32% | 18,407 | 11,614,895 |
| 2024-06-24 | 6.45 | 6.49 | 6.26 | 6.29 | -3.68% | 25,877 | 16,419,079 |
| 2024-06-21 | 6.48 | 6.57 | 6.35 | 6.53 | +0.62% | 19,948 | 12,960,892 |
| 2024-06-20 | 6.7 | 6.74 | 6.49 | 6.49 | -3.13% | 33,189 | 21,875,883 |
| 2024-06-19 | 6.77 | 6.77 | 6.7 | 6.7 | -1.03% | 16,729 | 11,242,572 |
| 2024-06-18 | 6.83 | 6.85 | 6.75 | 6.77 | -0.73% | 28,391 | 19,283,856 |
| 2024-06-17 | 6.85 | 6.88 | 6.8 | 6.82 | -0.87% | 14,680 | 10,011,087 |
| 2024-06-14 | 6.81 | 6.89 | 6.79 | 6.88 | +0.29% | 19,213 | 13,133,211 |
| 2024-06-13 | 6.91 | 6.96 | 6.81 | 6.86 | -0.72% | 18,032 | 12,354,486 |
| 2024-06-12 | 6.8 | 6.92 | 6.77 | 6.91 | 0% | 28,362 | 19,504,255 |
| 2024-06-11 | 6.77 | 7.1 | 6.61 | 6.91 | +1.02% | 52,223 | 35,571,240 |
| 2024-06-07 | 6.77 | 6.9 | 6.76 | 6.84 | +0.74% | 25,918 | 17,701,539 |
| 2024-06-06 | 6.9 | 6.99 | 6.79 | 6.79 | -1.88% | 46,822 | 32,149,136 |
| 2024-06-05 | 7.08 | 7.13 | 6.9 | 6.92 | -4.16% | 68,304 | 47,811,074 |
| 2024-06-04 | 6.88 | 7.5 | 6.75 | 7.22 | +4.94% | 104,594 | 74,103,509 |
| 2024-06-03 | 6.96 | 7 | 6.82 | 6.88 | -1.71% | 41,102 | 28,386,330 |
| 2024-05-31 | 7.14 | 7.14 | 6.97 | 7 | -1.13% | 43,282 | 30,285,504 |
| 2024-05-30 | 6.98 | 7.25 | 6.94 | 7.08 | +0.85% | 68,768 | 48,904,762 |
| 2024-05-29 | 6.97 | 7.08 | 6.93 | 7.02 | +0.14% | 33,112 | 23,199,961 |
| 2024-05-28 | 7.08 | 7.08 | 6.98 | 7.01 | -0.99% | 26,037 | 18,257,692 |
| 2024-05-27 | 7.21 | 7.21 | 6.96 | 7.08 | -0.7% | 62,983 | 44,268,300 |
| 2024-05-24 | 7.08 | 7.23 | 7.06 | 7.13 | +0.71% | 39,677 | 28,412,116 |
| 2024-05-23 | 7.29 | 7.29 | 7.07 | 7.08 | -3.01% | 61,291 | 43,704,279 |
| 2024-05-22 | 7.32 | 7.36 | 7.24 | 7.3 | -0.27% | 40,242 | 29,317,848 |
| 2024-05-21 | 7.5 | 7.5 | 7.26 | 7.32 | -2.4% | 65,099 | 47,755,705 |
| 2024-05-20 | 7.36 | 7.53 | 7.36 | 7.5 | +2.46% | 82,824 | 61,720,665 |
| 2024-05-17 | 7.36 | 7.4 | 7.17 | 7.32 | -0.14% | 47,907 | 34,838,462 |
| 2024-05-16 | 7.31 | 7.39 | 7.3 | 7.33 | +0.96% | 44,593 | 32,766,190 |
| 2024-05-15 | 7.32 | 7.36 | 7.22 | 7.26 | -1.49% | 56,172 | 40,835,403 |
| 2024-05-14 | 7.31 | 7.44 | 7.31 | 7.37 | -0.27% | 58,431 | 43,155,976 |
| 2024-05-13 | 7.57 | 7.61 | 7.37 | 7.39 | -4.65% | 97,201 | 72,619,833 |
| 2024-05-10 | 7.73 | 7.85 | 7.68 | 7.75 | +0.26% | 99,948 | 77,414,324 |
| 2024-05-09 | 7.64 | 7.78 | 7.6 | 7.73 | +0.52% | 98,813 | 76,082,176 |
| 2024-05-08 | 7.7 | 7.98 | 7.63 | 7.69 | -0.52% | 131,685 | 102,364,512 |
| 2024-05-07 | 7.67 | 7.77 | 7.58 | 7.73 | +1.58% | 133,481 | 102,446,151 |
| 2024-05-06 | 7.4 | 7.88 | 7.39 | 7.61 | +6.14% | 207,700 | 158,400,980 |
| 2024-04-30 | 7.1 | 7.24 | 7.05 | 7.17 | +1.27% | 94,301 | 67,415,651 |
| 2024-04-29 | 6.93 | 7.14 | 6.91 | 7.08 | +1% | 96,369 | 67,790,213 |
| 2024-04-26 | 7.18 | 7.24 | 6.86 | 7.01 | -3.18% | 137,805 | 96,025,855 |
| 2024-04-25 | 7.21 | 7.32 | 7.12 | 7.24 | -1.09% | 54,972 | 39,819,751 |
| 2024-04-24 | 7.31 | 7.35 | 7.19 | 7.32 | +0.69% | 60,122 | 43,654,052 |
| 2024-04-23 | 7.4 | 7.46 | 7.21 | 7.27 | -2.42% | 83,941 | 61,202,542 |
| 2024-04-22 | 7.49 | 7.7 | 7.4 | 7.45 | -1.84% | 102,577 | 76,807,882 |
| 2024-04-19 | 7.18 | 7.76 | 7.17 | 7.59 | +5.86% | 179,659 | 135,169,747 |
| 2024-04-18 | 7.2 | 7.32 | 7 | 7.17 | -1.51% | 105,848 | 76,002,550 |
| 2024-04-17 | 6.9 | 7.39 | 6.88 | 7.28 | +1.11% | 131,221 | 95,006,522 |
| 2024-04-16 | 7.87 | 7.96 | 7.2 | 7.2 | -10% | 193,121 | 143,216,878 |
| 2024-04-15 | 8.49 | 8.6 | 7.84 | 8 | -5.33% | 267,816 | 217,162,465 |
| 2024-04-12 | 8.01 | 8.98 | 7.92 | 8.45 | +3.55% | 361,600 | 311,261,825 |
| 2024-04-11 | 7.83 | 8.38 | 7.7 | 8.16 | +0.87% | 198,854 | 161,234,219 |
| 2024-04-10 | 8.02 | 8.34 | 7.92 | 8.09 | +0.37% | 212,664 | 172,580,380 |
| 2024-04-09 | 8.33 | 8.47 | 8.05 | 8.06 | -7.04% | 286,901 | 234,948,199 |
| 2024-04-08 | 8.37 | 8.67 | 8.37 | 8.67 | +10.03% | 254,575 | 219,643,068 |
| 2024-04-03 | 7.56 | 7.92 | 7.56 | 7.88 | +3.41% | 129,117 | 100,730,692 |
| 2024-04-02 | 7.66 | 7.79 | 7.53 | 7.62 | -0.78% | 95,398 | 72,691,956 |
| 2024-04-01 | 7.43 | 7.87 | 7.43 | 7.68 | +5.06% | 131,405 | 100,265,905 |
| 2024-03-29 | 7.07 | 7.38 | 7.05 | 7.31 | +3.25% | 54,727 | 39,484,394 |
| 2024-03-28 | 6.99 | 7.14 | 6.92 | 7.08 | +0.85% | 40,128 | 28,287,749 |
| 2024-03-27 | 7.21 | 7.26 | 7.01 | 7.02 | -1.68% | 40,534 | 28,942,685 |
| 2024-03-26 | 7.11 | 7.23 | 7.04 | 7.14 | +0.14% | 40,769 | 29,099,741 |
| 2024-03-25 | 7.28 | 7.36 | 7.11 | 7.13 | -2.6% | 47,066 | 34,094,694 |
| 2024-03-22 | 7.46 | 7.48 | 7.28 | 7.32 | -1.88% | 50,245 | 36,926,555 |
| 2024-03-21 | 7.41 | 7.48 | 7.32 | 7.46 | +1.22% | 55,105 | 40,904,154 |
| 2024-03-20 | 7.4 | 7.43 | 7.3 | 7.37 | -1.21% | 62,774 | 46,180,279 |
| 2024-03-19 | 7.34 | 7.54 | 7.32 | 7.46 | +1.77% | 85,345 | 63,594,390 |
| 2024-03-18 | 7.14 | 7.37 | 7.14 | 7.33 | +3.09% | 89,393 | 65,107,359 |
| 2024-03-15 | 6.97 | 7.13 | 6.94 | 7.11 | +1.72% | 63,384 | 44,736,383 |
| 2024-03-14 | 7 | 7.06 | 6.91 | 6.99 | -0.85% | 40,954 | 28,650,654 |
| 2024-03-13 | 7.01 | 7.09 | 6.93 | 7.05 | +0.28% | 51,807 | 36,270,828 |
| 2024-03-12 | 6.95 | 7.11 | 6.88 | 7.03 | +2.93% | 73,051 | 51,061,369 |
| 2024-03-11 | 6.82 | 6.84 | 6.75 | 6.83 | +0.89% | 37,221 | 25,313,732 |
| 2024-03-08 | 6.85 | 6.87 | 6.66 | 6.77 | -1.17% | 39,976 | 26,989,286 |
| 2024-03-07 | 6.73 | 6.97 | 6.7 | 6.85 | +2.39% | 61,767 | 42,232,018 |
| 2024-03-06 | 6.66 | 6.72 | 6.59 | 6.69 | +0.3% | 31,470 | 20,960,671 |
| 2024-03-05 | 6.79 | 6.79 | 6.66 | 6.67 | -1.62% | 33,366 | 22,342,974 |
| 2024-03-04 | 6.81 | 6.88 | 6.67 | 6.78 | -0.88% | 39,551 | 26,699,036 |
| 2024-03-01 | 6.82 | 6.87 | 6.7 | 6.84 | +0.29% | 42,006 | 28,539,296 |
| 2024-02-29 | 6.57 | 6.82 | 6.44 | 6.82 | +3.33% | 59,637 | 39,955,547 |
| 2024-02-28 | 7.03 | 7.18 | 6.55 | 6.6 | -5.98% | 90,031 | 62,111,196 |
| 2024-02-27 | 6.9 | 7.02 | 6.85 | 7.02 | +1.3% | 47,616 | 33,181,252 |
| 2024-02-26 | 6.66 | 7.11 | 6.66 | 6.93 | +3.59% | 72,639 | 50,143,461 |
| 2024-02-23 | 6.55 | 6.7 | 6.5 | 6.69 | +1.83% | 47,782 | 31,636,026 |
| 2024-02-22 | 6.44 | 6.59 | 6.41 | 6.57 | +2.02% | 55,688 | 36,344,260 |
| 2024-02-21 | 6.25 | 6.59 | 6.25 | 6.44 | +1.74% | 62,459 | 40,361,338 |
| 2024-02-20 | 6.36 | 6.43 | 6.25 | 6.33 | -0.94% | 42,572 | 26,851,166 |
| 2024-02-19 | 6.09 | 6.47 | 6.09 | 6.39 | +5.1% | 82,581 | 52,441,278 |
| 2024-02-08 | 5.66 | 6.08 | 5.53 | 6.08 | +7.42% | 90,825 | 53,074,238 |
| 2024-02-07 | 6 | 6.02 | 5.56 | 5.66 | -5.67% | 107,236 | 61,748,025 |
| 2024-02-06 | 5.8 | 6.26 | 5.47 | 6 | +0.33% | 91,859 | 53,138,480 |
| 2024-02-05 | 6.66 | 6.66 | 5.98 | 5.98 | -9.94% | 87,025 | 53,345,549 |
| 2024-02-02 | 6.86 | 7.03 | 6.4 | 6.64 | -3.63% | 52,812 | 35,553,370 |
| 2024-02-01 | 6.97 | 7.06 | 6.74 | 6.89 | -1.71% | 50,611 | 34,871,825 |
| 2024-01-31 | 7.34 | 7.47 | 6.99 | 7.01 | -4.23% | 51,325 | 36,558,394 |
| 2024-01-30 | 7.41 | 7.61 | 7.31 | 7.32 | -1.74% | 35,923 | 26,762,091 |
| 2024-01-29 | 7.77 | 7.81 | 7.45 | 7.45 | -3.99% | 38,118 | 28,969,692 |
| 2024-01-26 | 7.59 | 7.86 | 7.58 | 7.76 | +2.37% | 56,555 | 43,875,971 |
| 2024-01-25 | 7.24 | 7.58 | 7.21 | 7.58 | +4.55% | 48,869 | 36,452,449 |
| 2024-01-24 | 7.11 | 7.26 | 6.98 | 7.25 | +2.55% | 40,193 | 28,709,455 |
| 2024-01-23 | 7.01 | 7.09 | 6.92 | 7.07 | -0.42% | 40,641 | 28,505,163 |
| 2024-01-22 | 7.56 | 7.59 | 7.02 | 7.1 | -5.46% | 51,208 | 37,204,955 |
| 2024-01-19 | 7.58 | 7.68 | 7.51 | 7.51 | -1.18% | 22,697 | 17,196,620 |
| 2024-01-18 | 7.72 | 7.72 | 7.36 | 7.6 | -1.68% | 51,768 | 38,864,018 |
| 2024-01-17 | 7.9 | 7.96 | 7.71 | 7.73 | -2.77% | 41,828 | 32,819,402 |
| 2024-01-16 | 8.01 | 8.19 | 7.85 | 7.95 | -0.87% | 69,532 | 55,524,015 |
| 2024-01-15 | 8 | 8.06 | 7.93 | 8.02 | +0.25% | 24,100 | 19,303,792 |
| 2024-01-12 | 7.99 | 8.13 | 7.98 | 8 | +0.13% | 26,589 | 21,401,347 |
| 2024-01-11 | 7.91 | 8.01 | 7.85 | 7.99 | +1.14% | 24,829 | 19,748,910 |
| 2024-01-10 | 7.97 | 8.03 | 7.85 | 7.9 | -0.88% | 26,471 | 20,993,475 |
| 2024-01-09 | 7.94 | 8 | 7.88 | 7.97 | +0.63% | 18,585 | 14,753,492 |
| 2024-01-08 | 8 | 8.06 | 7.9 | 7.92 | -1.37% | 25,009 | 19,946,005 |
| 2024-01-05 | 8.15 | 8.18 | 7.98 | 8.03 | -1.47% | 31,804 | 25,651,041 |
| 2024-01-04 | 8.26 | 8.26 | 8.1 | 8.15 | -1.21% | 34,437 | 28,117,598 |
| 2024-01-03 | 8.2 | 8.29 | 8.17 | 8.25 | +0.24% | 38,600 | 31,729,672 |
| 2024-01-02 | 8.13 | 8.29 | 8.09 | 8.23 | +0.98% | 49,133 | 40,351,186 |
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：