股票概览
7.3
+2.38%
+0.17
7.12
开盘价
7.35
最高价
7.12
最低价
171,139
成交量
数据更新至: 2025-03-25
技术指标
7.37
MA5 (5日均线)
7.43
MA10 (10日均线)
7.44
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 | 7.12 | 7.35 | 7.12 | 7.3 | +2.38% | 171,139 | 123,582,204 |
| 2025-03-24 | 7.37 | 7.37 | 6.98 | 7.13 | -3.26% | 272,254 | 194,509,224 |
| 2025-03-21 | 7.45 | 7.52 | 7.32 | 7.37 | -1.73% | 186,528 | 138,314,036 |
| 2025-03-20 | 7.55 | 7.6 | 7.48 | 7.5 | -0.79% | 190,605 | 143,645,831 |
| 2025-03-19 | 7.58 | 7.68 | 7.49 | 7.56 | -0.53% | 219,560 | 166,039,481 |
| 2025-03-18 | 7.57 | 7.64 | 7.51 | 7.6 | +0.53% | 219,139 | 165,916,486 |
| 2025-03-17 | 7.55 | 7.65 | 7.51 | 7.56 | +0.93% | 262,242 | 198,839,905 |
| 2025-03-14 | 7.33 | 7.5 | 7.25 | 7.49 | +2.32% | 226,347 | 167,793,916 |
| 2025-03-13 | 7.41 | 7.43 | 7.21 | 7.32 | -1.35% | 189,755 | 138,715,958 |
| 2025-03-12 | 7.36 | 7.55 | 7.35 | 7.42 | +1.09% | 241,447 | 179,808,401 |
| 2025-03-11 | 7.2 | 7.34 | 7.17 | 7.34 | +0.41% | 166,417 | 120,651,475 |
| 2025-03-10 | 7.36 | 7.39 | 7.24 | 7.31 | -0.54% | 155,725 | 113,706,249 |
| 2025-03-07 | 7.53 | 7.54 | 7.29 | 7.35 | -2.91% | 252,391 | 186,853,453 |
| 2025-03-06 | 7.5 | 7.6 | 7.48 | 7.57 | +2.16% | 247,275 | 186,591,158 |
| 2025-03-05 | 7.34 | 7.42 | 7.2 | 7.41 | +0.95% | 228,090 | 166,909,385 |
| 2025-03-04 | 7.15 | 7.36 | 7.12 | 7.34 | +1.8% | 185,742 | 134,956,769 |
| 2025-03-03 | 7.36 | 7.42 | 7.16 | 7.21 | -0.96% | 228,754 | 167,153,298 |
| 2025-02-28 | 7.68 | 7.72 | 7.26 | 7.28 | -6.19% | 333,030 | 248,516,757 |
| 2025-02-27 | 7.9 | 7.95 | 7.6 | 7.76 | -1.77% | 330,541 | 256,565,842 |
| 2025-02-26 | 7.85 | 7.96 | 7.81 | 7.9 | +0.77% | 315,777 | 248,647,890 |
| 2025-02-25 | 7.91 | 7.99 | 7.77 | 7.84 | -1.75% | 363,085 | 285,582,709 |
| 2025-02-24 | 7.79 | 8.12 | 7.74 | 7.98 | +2.31% | 576,413 | 458,393,490 |
| 2025-02-21 | 7.62 | 7.84 | 7.54 | 7.8 | +1.83% | 296,760 | 228,503,605 |
| 2025-02-20 | 7.63 | 7.74 | 7.59 | 7.66 | +0.13% | 192,339 | 147,325,811 |
| 2025-02-19 | 7.52 | 7.66 | 7.49 | 7.65 | +2.14% | 222,865 | 169,519,439 |
| 2025-02-18 | 7.87 | 7.88 | 7.47 | 7.49 | -4.83% | 334,078 | 255,239,414 |
| 2025-02-17 | 7.76 | 7.94 | 7.75 | 7.87 | +1.42% | 292,008 | 229,241,448 |
| 2025-02-14 | 7.78 | 7.83 | 7.68 | 7.76 | -0.89% | 286,713 | 221,945,234 |
| 2025-02-13 | 7.96 | 7.96 | 7.8 | 7.83 | -2.25% | 346,564 | 272,671,604 |
| 2025-02-12 | 7.7 | 8.09 | 7.68 | 8.01 | +3.49% | 488,655 | 387,690,955 |
| 2025-02-11 | 7.8 | 7.84 | 7.7 | 7.74 | -1.02% | 323,352 | 250,652,155 |
| 2025-02-10 | 7.78 | 7.89 | 7.72 | 7.82 | +1.69% | 359,872 | 281,136,475 |
| 2025-02-07 | 7.62 | 7.8 | 7.57 | 7.69 | +1.05% | 482,747 | 372,104,602 |
| 2025-02-06 | 7.36 | 7.63 | 7.33 | 7.61 | +3.4% | 414,602 | 310,775,517 |
| 2025-02-05 | 7.45 | 7.5 | 7.3 | 7.36 | +0.14% | 347,523 | 255,815,758 |
| 2025-01-27 | 7.6 | 7.8 | 7.32 | 7.35 | +0.55% | 475,110 | 355,934,565 |
| 2025-01-24 | 7.25 | 7.43 | 7.2 | 7.31 | +1.67% | 343,939 | 250,675,823 |
| 2025-01-23 | 7.22 | 7.58 | 7.17 | 7.19 | +0.7% | 460,394 | 338,630,502 |
| 2025-01-22 | 7.17 | 7.25 | 7.1 | 7.14 | -0.83% | 254,695 | 182,825,952 |
| 2025-01-21 | 7.24 | 7.27 | 7.07 | 7.2 | +0.28% | 268,287 | 192,045,335 |
| 2025-01-20 | 7.09 | 7.25 | 7 | 7.18 | +2.13% | 355,785 | 254,631,540 |
| 2025-01-17 | 7.05 | 7.16 | 6.97 | 7.03 | -0.28% | 271,233 | 191,240,472 |
| 2025-01-16 | 6.98 | 7.12 | 6.88 | 7.05 | +1.88% | 355,958 | 249,511,130 |
| 2025-01-15 | 6.86 | 7.02 | 6.82 | 6.92 | +1.02% | 357,504 | 247,494,551 |
| 2025-01-14 | 6.6 | 6.87 | 6.53 | 6.85 | +5.06% | 379,410 | 255,568,969 |
| 2025-01-13 | 6.5 | 6.57 | 6.29 | 6.52 | -2.25% | 321,213 | 207,154,103 |
| 2025-01-10 | 7.06 | 7.11 | 6.67 | 6.67 | -5.79% | 474,248 | 325,769,278 |
| 2025-01-09 | 6.88 | 7.21 | 6.86 | 7.08 | +2.61% | 543,737 | 387,116,184 |
| 2025-01-08 | 7.03 | 7.08 | 6.67 | 6.9 | -2.68% | 481,931 | 332,005,578 |
| 2025-01-07 | 6.8 | 7.12 | 6.7 | 7.09 | +2.9% | 494,795 | 344,882,077 |
| 2025-01-06 | 6.81 | 7.19 | 6.58 | 6.89 | +0.73% | 513,303 | 354,667,376 |
| 2025-01-03 | 7.4 | 7.43 | 6.81 | 6.84 | -8.06% | 703,150 | 492,670,128 |
| 2025-01-02 | 7.93 | 8 | 7.35 | 7.44 | -8.94% | 862,106 | 657,926,470 |
| 2024-12-31 | 8.99 | 9.03 | 8.17 | 8.17 | -10.02% | 986,675 | 835,737,549 |
| 2024-12-30 | 9.07 | 9.26 | 8.72 | 9.08 | -1.84% | 1,469,665 | 1,314,342,989 |
| 2024-12-27 | 8.25 | 9.25 | 8.18 | 9.25 | +9.99% | 1,536,572 | 1,357,206,416 |
| 2024-12-26 | 8.23 | 8.68 | 8.23 | 8.41 | +2.44% | 1,155,845 | 976,983,853 |
| 2024-12-25 | 8.54 | 8.72 | 8.15 | 8.21 | -2.15% | 1,589,563 | 1,341,915,095 |
| 2024-12-24 | 7.61 | 8.39 | 7.54 | 8.39 | +9.96% | 1,186,361 | 977,697,433 |
| 2024-12-23 | 7.98 | 8.07 | 7.59 | 7.63 | -4.63% | 538,198 | 419,115,040 |
| 2024-12-20 | 7.6 | 8.42 | 7.57 | 8 | +4.58% | 826,936 | 664,736,558 |
| 2024-12-19 | 7.37 | 7.69 | 7.33 | 7.65 | +3.1% | 307,393 | 231,258,494 |
| 2024-12-18 | 7.4 | 7.58 | 7.27 | 7.42 | 0% | 230,342 | 171,534,536 |
| 2024-12-17 | 7.59 | 7.75 | 7.38 | 7.42 | -2.88% | 381,523 | 288,059,169 |
| 2024-12-16 | 7.55 | 7.87 | 7.54 | 7.64 | +1.06% | 459,645 | 355,545,654 |
| 2024-12-13 | 7.7 | 7.78 | 7.52 | 7.56 | -2.2% | 224,063 | 170,735,915 |
| 2024-12-12 | 7.63 | 7.85 | 7.61 | 7.73 | +1.31% | 285,487 | 219,980,810 |
| 2024-12-11 | 7.56 | 7.64 | 7.52 | 7.63 | +0.66% | 186,641 | 141,983,645 |
| 2024-12-10 | 7.79 | 7.8 | 7.55 | 7.58 | 0% | 262,830 | 201,274,406 |
| 2024-12-09 | 7.69 | 7.71 | 7.5 | 7.58 | -1.43% | 211,831 | 161,038,091 |
| 2024-12-06 | 7.66 | 7.72 | 7.55 | 7.69 | +0.26% | 238,822 | 182,653,134 |
| 2024-12-05 | 7.57 | 7.73 | 7.51 | 7.67 | +1.19% | 270,309 | 206,666,957 |
| 2024-12-04 | 7.9 | 7.93 | 7.54 | 7.58 | -4.05% | 424,195 | 326,846,441 |
| 2024-12-03 | 7.6 | 8.03 | 7.45 | 7.9 | +4.91% | 711,561 | 554,349,360 |
| 2024-12-02 | 7.37 | 7.55 | 7.35 | 7.53 | +2.59% | 264,711 | 197,669,217 |
| 2024-11-29 | 7.26 | 7.39 | 7.15 | 7.34 | +1.1% | 242,371 | 176,914,297 |
| 2024-11-28 | 7.2 | 7.33 | 7.17 | 7.26 | +0.83% | 208,465 | 151,901,530 |
| 2024-11-27 | 7.07 | 7.2 | 6.88 | 7.2 | +0.98% | 195,109 | 137,034,766 |
| 2024-11-26 | 7.09 | 7.38 | 7.07 | 7.13 | +0.56% | 219,515 | 158,959,473 |
| 2024-11-25 | 7.01 | 7.1 | 6.91 | 7.09 | +1.14% | 143,983 | 100,842,047 |
| 2024-11-22 | 7.25 | 7.38 | 7 | 7.01 | -3.58% | 214,333 | 154,842,477 |
| 2024-11-21 | 7.26 | 7.31 | 7.17 | 7.27 | -0.41% | 163,668 | 118,608,220 |
| 2024-11-20 | 7.1 | 7.38 | 7.06 | 7.3 | +2.82% | 218,707 | 158,563,233 |
| 2024-11-19 | 6.92 | 7.1 | 6.86 | 7.1 | +2.75% | 178,707 | 124,646,076 |
| 2024-11-18 | 7.07 | 7.14 | 6.82 | 6.91 | -1.85% | 250,611 | 175,124,059 |
| 2024-11-15 | 7.28 | 7.35 | 7.02 | 7.04 | -3.56% | 267,116 | 192,516,507 |
| 2024-11-14 | 7.59 | 7.63 | 7.26 | 7.3 | -3.82% | 235,384 | 174,506,372 |
| 2024-11-13 | 7.65 | 7.73 | 7.44 | 7.59 | -1.68% | 274,061 | 207,179,576 |
| 2024-11-12 | 7.8 | 7.98 | 7.6 | 7.72 | -1.53% | 488,619 | 380,114,090 |
| 2024-11-11 | 7.58 | 7.9 | 7.56 | 7.84 | +3.98% | 524,534 | 407,337,529 |
| 2024-11-08 | 7.56 | 7.69 | 7.46 | 7.54 | +0.67% | 405,183 | 307,556,907 |
| 2024-11-07 | 7.34 | 7.49 | 7.28 | 7.49 | +1.08% | 350,465 | 259,893,364 |
| 2024-11-06 | 7.51 | 7.56 | 7.35 | 7.41 | -0.94% | 408,726 | 304,758,081 |
| 2024-11-05 | 7.35 | 7.51 | 7.35 | 7.48 | +1.77% | 405,000 | 301,449,872 |
| 2024-11-04 | 7.2 | 7.42 | 7.18 | 7.35 | +1.8% | 316,826 | 232,242,967 |
| 2024-11-01 | 7.81 | 7.82 | 7.2 | 7.22 | -8.84% | 738,247 | 550,486,345 |
| 2024-10-31 | 7.93 | 8.06 | 7.66 | 7.92 | +0.76% | 795,746 | 626,980,796 |
| 2024-10-30 | 7.63 | 8.2 | 7.63 | 7.86 | +4.24% | 774,094 | 610,732,118 |
| 2024-10-29 | 8.53 | 8.53 | 7.53 | 7.54 | -3.33% | 1,319,625 | 1,054,790,078 |
| 2024-10-28 | 7.6 | 7.8 | 7.41 | 7.8 | +10.01% | 549,583 | 422,980,548 |
| 2024-10-25 | 7.08 | 7.26 | 7.04 | 7.09 | +0.14% | 527,555 | 376,251,497 |
| 2024-10-24 | 7.12 | 7.35 | 6.87 | 7.08 | -0.28% | 609,208 | 432,259,491 |
| 2024-10-23 | 6.92 | 7.19 | 6.86 | 7.1 | +2.75% | 613,193 | 432,822,112 |
| 2024-10-22 | 7.08 | 7.1 | 6.78 | 6.91 | +2.52% | 657,426 | 455,371,135 |
| 2024-10-21 | 6.55 | 6.77 | 6.51 | 6.74 | +4.98% | 442,842 | 295,182,291 |
| 2024-10-18 | 6.22 | 6.52 | 6.21 | 6.42 | +3.22% | 317,022 | 201,528,806 |
| 2024-10-17 | 6.29 | 6.4 | 6.22 | 6.22 | -1.11% | 210,332 | 132,739,181 |
| 2024-10-16 | 6.24 | 6.36 | 6.21 | 6.29 | -0.63% | 188,088 | 118,209,702 |
| 2024-10-15 | 6.44 | 6.55 | 6.32 | 6.33 | -1.71% | 237,466 | 152,905,692 |
| 2024-10-14 | 6.33 | 6.47 | 6.24 | 6.44 | +2.71% | 232,706 | 148,162,834 |
| 2024-10-11 | 6.56 | 6.57 | 6.2 | 6.27 | -4.27% | 273,888 | 174,021,278 |
| 2024-10-10 | 6.63 | 6.8 | 6.47 | 6.55 | -1.36% | 355,187 | 235,840,967 |
| 2024-10-09 | 7.2 | 7.2 | 6.64 | 6.64 | -10.03% | 592,648 | 407,962,263 |
| 2024-10-08 | 7.38 | 7.38 | 6.9 | 7.38 | +9.99% | 779,408 | 563,567,801 |
| 2024-09-30 | 6.42 | 6.71 | 6.29 | 6.71 | +10% | 556,220 | 364,575,954 |
| 2024-09-27 | 5.99 | 6.21 | 5.9 | 6.1 | +4.27% | 372,994 | 225,522,707 |
| 2024-09-26 | 5.67 | 5.86 | 5.65 | 5.85 | +2.99% | 250,489 | 144,075,760 |
| 2024-09-25 | 5.63 | 5.89 | 5.63 | 5.68 | +1.43% | 310,900 | 178,743,556 |
| 2024-09-24 | 5.42 | 5.62 | 5.39 | 5.6 | +3.51% | 250,734 | 138,417,954 |
| 2024-09-23 | 5.33 | 5.42 | 5.31 | 5.41 | +1.5% | 125,000 | 67,285,365 |
| 2024-09-20 | 5.33 | 5.37 | 5.25 | 5.33 | +0.76% | 105,757 | 56,177,133 |
| 2024-09-19 | 5.16 | 5.32 | 5.15 | 5.29 | +2.92% | 137,226 | 72,268,006 |
| 2024-09-18 | 5.23 | 5.24 | 5.08 | 5.14 | -1.53% | 99,858 | 51,243,003 |
| 2024-09-13 | 5.32 | 5.35 | 5.21 | 5.22 | -2.06% | 112,527 | 59,335,665 |
| 2024-09-12 | 5.31 | 5.39 | 5.3 | 5.33 | +0.57% | 92,132 | 49,297,270 |
| 2024-09-11 | 5.36 | 5.36 | 5.27 | 5.3 | -1.67% | 92,215 | 48,985,427 |
| 2024-09-10 | 5.3 | 5.41 | 5.23 | 5.39 | +1.7% | 129,193 | 68,787,573 |
| 2024-09-09 | 5.26 | 5.32 | 5.2 | 5.3 | 0% | 77,412 | 40,826,079 |
| 2024-09-06 | 5.38 | 5.4 | 5.28 | 5.3 | -1.67% | 98,652 | 52,544,653 |
| 2024-09-05 | 5.31 | 5.4 | 5.31 | 5.39 | +1.32% | 105,829 | 56,814,198 |
| 2024-09-04 | 5.31 | 5.37 | 5.29 | 5.32 | -0.56% | 98,860 | 52,756,109 |
| 2024-09-03 | 5.27 | 5.38 | 5.27 | 5.35 | +1.13% | 100,193 | 53,417,302 |
| 2024-09-02 | 5.45 | 5.48 | 5.28 | 5.29 | -3.47% | 159,410 | 85,628,638 |
| 2024-08-30 | 5.33 | 5.54 | 5.32 | 5.48 | +3.2% | 228,938 | 125,019,971 |
| 2024-08-29 | 5.2 | 5.34 | 5.18 | 5.31 | +2.12% | 147,583 | 78,030,514 |
| 2024-08-28 | 5.19 | 5.27 | 5.09 | 5.2 | -0.76% | 135,334 | 69,994,307 |
| 2024-08-27 | 5.39 | 5.42 | 5.22 | 5.24 | -3.14% | 177,957 | 94,414,269 |
| 2024-08-26 | 5.34 | 5.52 | 5.28 | 5.41 | +0.93% | 168,163 | 91,157,070 |
| 2024-08-23 | 5.39 | 5.53 | 5.36 | 5.36 | -2.01% | 197,401 | 107,052,689 |
| 2024-08-22 | 5.69 | 5.77 | 5.4 | 5.47 | -4.54% | 308,078 | 171,359,528 |
| 2024-08-21 | 5.58 | 5.8 | 5.55 | 5.73 | +1.06% | 422,099 | 240,620,356 |
| 2024-08-20 | 5.43 | 5.92 | 5.26 | 5.67 | +4.42% | 455,491 | 255,372,611 |
| 2024-08-19 | 5.38 | 5.49 | 5.35 | 5.43 | +0.18% | 92,933 | 50,460,734 |
| 2024-08-16 | 5.43 | 5.51 | 5.41 | 5.42 | -0.18% | 106,887 | 58,365,902 |
| 2024-08-15 | 5.35 | 5.46 | 5.31 | 5.43 | +1.12% | 117,816 | 63,680,252 |
| 2024-08-14 | 5.38 | 5.42 | 5.34 | 5.37 | -0.19% | 68,396 | 36,749,389 |
| 2024-08-13 | 5.37 | 5.4 | 5.31 | 5.38 | +0.19% | 75,883 | 40,623,714 |
| 2024-08-12 | 5.43 | 5.46 | 5.35 | 5.37 | -1.83% | 94,462 | 50,977,920 |
| 2024-08-09 | 5.59 | 5.61 | 5.46 | 5.47 | -1.26% | 97,159 | 53,790,203 |
| 2024-08-08 | 5.53 | 5.58 | 5.44 | 5.54 | -0.18% | 115,308 | 63,628,751 |
| 2024-08-07 | 5.52 | 5.61 | 5.49 | 5.55 | +0.54% | 108,970 | 60,581,776 |
| 2024-08-06 | 5.47 | 5.52 | 5.43 | 5.52 | +1.85% | 102,268 | 55,999,624 |
| 2024-08-05 | 5.57 | 5.68 | 5.41 | 5.42 | -3.9% | 181,093 | 100,259,841 |
| 2024-08-02 | 5.68 | 5.73 | 5.62 | 5.64 | -1.74% | 123,339 | 70,028,076 |
| 2024-08-01 | 5.74 | 5.79 | 5.7 | 5.74 | 0% | 166,841 | 95,745,264 |
| 2024-07-31 | 5.47 | 5.78 | 5.47 | 5.74 | +4.74% | 247,415 | 140,389,813 |
| 2024-07-30 | 5.39 | 5.49 | 5.37 | 5.48 | +1.11% | 101,699 | 55,359,165 |
| 2024-07-29 | 5.45 | 5.47 | 5.35 | 5.42 | +0.18% | 81,004 | 43,900,539 |
| 2024-07-26 | 5.3 | 5.44 | 5.3 | 5.41 | +1.88% | 105,015 | 56,719,093 |
| 2024-07-25 | 5.27 | 5.39 | 5.23 | 5.31 | 0% | 105,518 | 55,925,197 |
| 2024-07-24 | 5.38 | 5.46 | 5.3 | 5.31 | -1.85% | 120,409 | 64,540,324 |
| 2024-07-23 | 5.52 | 5.57 | 5.41 | 5.41 | -3.22% | 168,563 | 92,750,073 |
| 2024-07-22 | 5.47 | 5.68 | 5.47 | 5.59 | +2.01% | 203,114 | 113,697,174 |
| 2024-07-19 | 5.37 | 5.5 | 5.34 | 5.48 | +1.48% | 146,088 | 79,333,653 |
| 2024-07-18 | 5.41 | 5.44 | 5.28 | 5.4 | -1.1% | 147,357 | 78,887,243 |
| 2024-07-17 | 5.55 | 5.6 | 5.46 | 5.46 | -2.15% | 124,835 | 68,722,079 |
| 2024-07-16 | 5.55 | 5.61 | 5.49 | 5.58 | -0.36% | 128,934 | 71,486,849 |
| 2024-07-15 | 5.7 | 5.73 | 5.57 | 5.6 | -3.11% | 165,958 | 93,345,394 |
| 2024-07-12 | 5.87 | 5.92 | 5.7 | 5.78 | +2.48% | 296,390 | 171,029,899 |
| 2024-07-11 | 5.56 | 5.65 | 5.53 | 5.64 | +3.49% | 199,228 | 111,305,443 |
| 2024-07-10 | 5.5 | 5.57 | 5.44 | 5.45 | -1.45% | 122,926 | 67,614,770 |
| 2024-07-09 | 5.41 | 5.55 | 5.32 | 5.53 | +2.22% | 160,429 | 87,564,476 |
| 2024-07-08 | 5.6 | 5.65 | 5.4 | 5.41 | -3.91% | 117,428 | 64,302,999 |
| 2024-07-05 | 5.53 | 5.67 | 5.44 | 5.63 | +1.62% | 125,265 | 69,873,583 |
| 2024-07-04 | 5.69 | 5.72 | 5.52 | 5.54 | -2.64% | 122,111 | 68,394,340 |
| 2024-07-03 | 5.74 | 5.78 | 5.68 | 5.69 | -1.04% | 86,852 | 49,698,397 |
| 2024-07-02 | 5.8 | 5.84 | 5.73 | 5.75 | -0.86% | 129,271 | 74,868,874 |
| 2024-07-01 | 5.72 | 5.82 | 5.61 | 5.8 | +1.4% | 137,869 | 78,705,318 |
| 2024-06-28 | 5.69 | 5.83 | 5.67 | 5.72 | +0.35% | 136,754 | 78,871,485 |
| 2024-06-27 | 5.83 | 5.85 | 5.7 | 5.7 | -2.73% | 125,369 | 72,531,372 |
| 2024-06-26 | 5.66 | 5.89 | 5.59 | 5.86 | +3.17% | 225,812 | 129,664,614 |
| 2024-06-25 | 5.83 | 5.9 | 5.66 | 5.68 | -3.4% | 238,662 | 137,264,873 |
| 2024-06-24 | 6.29 | 6.35 | 5.85 | 5.88 | -9.54% | 437,320 | 261,425,050 |
| 2024-06-21 | 6.36 | 6.6 | 6.28 | 6.5 | +1.4% | 170,291 | 109,708,579 |
| 2024-06-20 | 6.69 | 6.74 | 6.4 | 6.41 | -3.9% | 164,377 | 107,234,389 |
| 2024-06-19 | 6.82 | 6.83 | 6.66 | 6.67 | -2.06% | 163,822 | 109,874,601 |
| 2024-06-18 | 6.61 | 6.97 | 6.61 | 6.81 | +2.41% | 285,668 | 194,984,610 |
| 2024-06-17 | 6.7 | 6.76 | 6.63 | 6.65 | -2.35% | 250,721 | 167,211,601 |
| 2024-06-14 | 6.38 | 7.05 | 6.35 | 6.81 | +6.07% | 488,832 | 330,259,370 |
| 2024-06-13 | 6.52 | 6.54 | 6.38 | 6.42 | -1.38% | 127,764 | 82,302,983 |
| 2024-06-12 | 6.34 | 6.52 | 6.33 | 6.51 | +2.36% | 121,345 | 78,335,854 |
| 2024-06-11 | 6.36 | 6.39 | 6.24 | 6.36 | -0.31% | 101,074 | 63,918,540 |
| 2024-06-07 | 6.3 | 6.39 | 6.23 | 6.38 | +1.92% | 132,317 | 83,764,030 |
| 2024-06-06 | 6.55 | 6.62 | 6.18 | 6.26 | -4.72% | 232,000 | 146,927,777 |
| 2024-06-05 | 6.66 | 6.7 | 6.55 | 6.57 | -1.79% | 91,069 | 60,313,035 |
| 2024-06-04 | 6.72 | 6.74 | 6.56 | 6.69 | -0.89% | 113,387 | 75,373,211 |
| 2024-06-03 | 6.86 | 6.91 | 6.68 | 6.75 | -1.6% | 134,130 | 91,119,144 |
| 2024-05-31 | 6.79 | 6.96 | 6.76 | 6.86 | +1.03% | 113,455 | 77,999,448 |
| 2024-05-30 | 6.85 | 6.88 | 6.75 | 6.79 | -1.59% | 118,220 | 80,275,691 |
| 2024-05-29 | 6.85 | 7.04 | 6.82 | 6.9 | +0.73% | 145,253 | 100,650,772 |
| 2024-05-28 | 6.95 | 7.03 | 6.85 | 6.85 | -1.72% | 122,996 | 85,015,363 |
| 2024-05-27 | 6.93 | 7.02 | 6.76 | 6.97 | +0.58% | 143,872 | 98,548,354 |
| 2024-05-24 | 7.04 | 7.16 | 6.93 | 6.93 | -1.28% | 184,932 | 130,056,418 |
| 2024-05-23 | 7.31 | 7.31 | 7.02 | 7.02 | -2.9% | 185,459 | 131,466,572 |
| 2024-05-22 | 7.16 | 7.25 | 7.14 | 7.23 | +0.42% | 145,879 | 104,919,312 |
| 2024-05-21 | 7.27 | 7.31 | 7.15 | 7.2 | -1.5% | 171,857 | 123,815,590 |
| 2024-05-20 | 7.42 | 7.43 | 7.28 | 7.31 | -1.88% | 278,321 | 204,344,834 |
| 2024-05-17 | 7.2 | 7.45 | 7.12 | 7.45 | +2.48% | 342,620 | 251,958,282 |
| 2024-05-16 | 7.15 | 7.34 | 7.15 | 7.27 | +2.54% | 294,723 | 214,380,026 |
| 2024-05-15 | 7.07 | 7.25 | 7 | 7.09 | +0.28% | 177,242 | 126,534,425 |
| 2024-05-14 | 7.07 | 7.17 | 7 | 7.07 | +1.29% | 140,392 | 99,344,113 |
| 2024-05-13 | 7.09 | 7.11 | 6.92 | 6.98 | -2.79% | 155,478 | 109,030,960 |
| 2024-05-10 | 7.38 | 7.38 | 7.13 | 7.18 | -1.91% | 184,477 | 132,696,838 |
| 2024-05-09 | 7.27 | 7.37 | 7.27 | 7.32 | +0.83% | 140,745 | 103,332,440 |
| 2024-05-08 | 7.44 | 7.44 | 7.25 | 7.26 | -2.81% | 182,890 | 133,891,323 |
| 2024-05-07 | 7.5 | 7.59 | 7.4 | 7.47 | -1.19% | 210,630 | 157,768,353 |
| 2024-05-06 | 7.65 | 7.69 | 7.46 | 7.56 | +0.8% | 260,666 | 196,839,867 |
| 2024-04-30 | 7.47 | 7.6 | 7.29 | 7.5 | +1.76% | 320,986 | 239,202,764 |
| 2024-04-29 | 7.2 | 7.38 | 7.2 | 7.37 | +2.08% | 206,367 | 151,227,646 |
| 2024-04-26 | 7.02 | 7.27 | 6.98 | 7.22 | +3.44% | 264,018 | 189,176,463 |
| 2024-04-25 | 6.98 | 7.08 | 6.96 | 6.98 | -0.99% | 187,869 | 131,698,970 |
| 2024-04-24 | 6.75 | 7.08 | 6.71 | 7.05 | +4.75% | 249,349 | 173,388,701 |
| 2024-04-23 | 6.76 | 6.84 | 6.7 | 6.73 | +0.15% | 129,702 | 87,687,734 |
| 2024-04-22 | 6.7 | 6.81 | 6.58 | 6.72 | -1.9% | 150,266 | 100,928,185 |
| 2024-04-19 | 6.91 | 6.94 | 6.78 | 6.85 | -1.15% | 146,667 | 100,478,687 |
| 2024-04-18 | 6.97 | 7.07 | 6.83 | 6.93 | -0.72% | 214,408 | 149,020,107 |
| 2024-04-17 | 6.56 | 7 | 6.56 | 6.98 | +8.22% | 299,380 | 205,966,656 |
| 2024-04-16 | 6.92 | 6.96 | 6.41 | 6.45 | -7.59% | 257,898 | 170,103,787 |
| 2024-04-15 | 7.25 | 7.31 | 6.81 | 6.98 | -4.51% | 311,253 | 218,698,126 |
| 2024-04-12 | 7.21 | 7.49 | 7.2 | 7.31 | +1.39% | 274,037 | 201,193,682 |
| 2024-04-11 | 7.17 | 7.3 | 7.13 | 7.21 | +0.28% | 153,952 | 111,393,545 |
| 2024-04-10 | 7.4 | 7.41 | 7.1 | 7.19 | -2.57% | 171,837 | 124,001,738 |
| 2024-04-09 | 7.38 | 7.45 | 7.31 | 7.38 | +0.82% | 158,915 | 117,105,461 |
| 2024-04-08 | 7.49 | 7.53 | 7.3 | 7.32 | -2.27% | 206,158 | 152,390,578 |
| 2024-04-03 | 7.69 | 7.7 | 7.42 | 7.49 | -2.85% | 243,080 | 182,389,944 |
| 2024-04-02 | 7.94 | 8.02 | 7.65 | 7.71 | -3.26% | 319,787 | 248,687,781 |
| 2024-04-01 | 7.77 | 7.99 | 7.77 | 7.97 | +2.57% | 252,307 | 199,826,926 |
| 2024-03-29 | 7.71 | 7.8 | 7.56 | 7.77 | +0.39% | 222,404 | 170,735,852 |
| 2024-03-28 | 7.51 | 7.84 | 7.45 | 7.74 | +3.06% | 344,558 | 265,253,602 |
| 2024-03-27 | 8.07 | 8.13 | 7.5 | 7.51 | -7.97% | 460,722 | 354,969,539 |
| 2024-03-26 | 8.39 | 8.59 | 8.06 | 8.16 | -3.77% | 374,770 | 309,744,199 |
| 2024-03-25 | 8.79 | 8.89 | 8.42 | 8.48 | -4.18% | 448,492 | 389,119,840 |
| 2024-03-22 | 8.93 | 9.11 | 8.79 | 8.85 | -1.67% | 471,138 | 421,314,202 |
| 2024-03-21 | 9.1 | 9.33 | 8.93 | 9 | -1.32% | 655,616 | 602,006,461 |
| 2024-03-20 | 9.11 | 9.3 | 9 | 9.12 | -0.55% | 530,598 | 485,292,712 |
| 2024-03-19 | 9.23 | 9.36 | 9.09 | 9.17 | -2.13% | 631,102 | 580,992,837 |
| 2024-03-18 | 9.16 | 9.43 | 9.13 | 9.37 | +2.18% | 817,653 | 762,128,374 |
| 2024-03-15 | 8.89 | 9.25 | 8.79 | 9.17 | +1.33% | 804,907 | 726,778,506 |
| 2024-03-14 | 8.75 | 9.6 | 8.68 | 9.05 | +1.91% | 1,017,323 | 925,774,541 |
| 2024-03-13 | 9.15 | 9.26 | 8.82 | 8.88 | -1.44% | 625,550 | 559,662,715 |
| 2024-03-12 | 8.8 | 9.29 | 8.8 | 9.01 | +2.39% | 877,326 | 795,613,542 |
| 2024-03-11 | 8.69 | 8.8 | 8.55 | 8.8 | -0.79% | 604,015 | 523,502,030 |
| 2024-03-08 | 8.81 | 8.9 | 8.6 | 8.87 | +2.42% | 525,847 | 462,763,105 |
| 2024-03-07 | 8.9 | 9.07 | 8.55 | 8.66 | -2.7% | 664,597 | 586,449,761 |
| 2024-03-06 | 8.6 | 9.1 | 8.54 | 8.9 | +2.3% | 744,649 | 658,147,991 |
| 2024-03-05 | 8.87 | 9.14 | 8.65 | 8.7 | -1.92% | 857,679 | 761,244,017 |
| 2024-03-04 | 9.03 | 9.16 | 8.7 | 8.87 | -0.11% | 763,964 | 681,695,577 |
| 2024-03-01 | 8.6 | 8.94 | 8.5 | 8.88 | +3.26% | 670,469 | 588,126,310 |
| 2024-02-29 | 8 | 8.65 | 8 | 8.6 | +5.01% | 644,575 | 546,139,437 |
| 2024-02-28 | 9.08 | 9.17 | 8.19 | 8.19 | -10% | 942,201 | 827,095,767 |
| 2024-02-27 | 8.8 | 9.22 | 8.4 | 9.1 | +2.59% | 1,149,296 | 1,019,606,480 |
| 2024-02-26 | 8.02 | 8.87 | 8.02 | 8.87 | +10.05% | 721,979 | 608,540,367 |
| 2024-02-23 | 7.85 | 8.29 | 7.72 | 8.06 | +3.6% | 726,592 | 585,818,515 |
| 2024-02-22 | 7.66 | 7.83 | 7.57 | 7.78 | +3.6% | 560,339 | 433,163,651 |
| 2024-02-21 | 7.53 | 7.72 | 7.4 | 7.51 | -1.7% | 573,929 | 434,283,311 |
| 2024-02-20 | 7.56 | 7.71 | 7.4 | 7.64 | +0.39% | 585,441 | 443,077,524 |
| 2024-02-19 | 7.17 | 7.61 | 7.11 | 7.61 | +9.97% | 606,869 | 451,029,988 |
| 2024-02-08 | 6.45 | 6.93 | 6.45 | 6.92 | +7.62% | 418,730 | 281,597,024 |
| 2024-02-07 | 6.62 | 6.8 | 6.41 | 6.43 | -2.72% | 399,392 | 263,556,258 |
| 2024-02-06 | 6 | 6.74 | 5.77 | 6.61 | +5.76% | 474,420 | 301,214,462 |
| 2024-02-05 | 6.78 | 6.92 | 6.11 | 6.25 | -7.82% | 472,436 | 306,503,715 |
| 2024-02-02 | 7.12 | 7.27 | 6.5 | 6.78 | -4.78% | 560,708 | 388,207,009 |
| 2024-02-01 | 6.45 | 7.12 | 6.45 | 7.12 | +10.05% | 354,053 | 240,435,374 |
| 2024-01-31 | 6.92 | 6.98 | 6.4 | 6.47 | -7.97% | 425,506 | 284,016,255 |
| 2024-01-30 | 7.36 | 7.55 | 6.99 | 7.03 | -7.62% | 465,414 | 337,551,192 |
| 2024-01-29 | 8.44 | 8.49 | 7.61 | 7.61 | -10.05% | 696,922 | 545,320,659 |
| 2024-01-26 | 8.73 | 8.94 | 8.43 | 8.46 | -5.05% | 935,013 | 811,315,250 |
| 2024-01-25 | 8.57 | 9.36 | 8.42 | 8.91 | +3.85% | 1,377,993 | 1,230,258,415 |
| 2024-01-24 | 9.02 | 9.02 | 8.41 | 8.58 | +4.63% | 1,235,410 | 1,084,452,947 |
| 2024-01-23 | 7.45 | 8.2 | 7.45 | 8.2 | +10.07% | 242,589 | 194,234,006 |
| 2024-01-22 | 7.85 | 7.93 | 7.35 | 7.45 | -1.59% | 317,327 | 244,517,712 |
| 2024-01-19 | 7.65 | 7.76 | 7.56 | 7.57 | -1.69% | 227,002 | 173,838,488 |
| 2024-01-18 | 7.3 | 7.75 | 7.18 | 7.7 | +4.76% | 389,114 | 292,855,549 |
| 2024-01-17 | 7.45 | 7.55 | 7.35 | 7.35 | -1.08% | 131,949 | 98,464,621 |
| 2024-01-16 | 7.5 | 7.52 | 7.28 | 7.43 | -0.8% | 126,518 | 93,386,614 |
| 2024-01-15 | 7.38 | 7.58 | 7.33 | 7.49 | +1.22% | 124,502 | 92,914,122 |
| 2024-01-12 | 7.6 | 7.61 | 7.38 | 7.4 | -2.76% | 153,379 | 114,640,600 |
| 2024-01-11 | 7.41 | 7.64 | 7.37 | 7.61 | +2.56% | 189,446 | 143,330,151 |
| 2024-01-10 | 7.52 | 7.71 | 7.42 | 7.42 | -1.85% | 116,953 | 87,710,995 |
| 2024-01-09 | 7.63 | 7.77 | 7.51 | 7.56 | -1.95% | 152,759 | 116,633,841 |
| 2024-01-08 | 7.62 | 7.94 | 7.47 | 7.71 | +0.92% | 225,932 | 173,376,711 |
| 2024-01-05 | 7.87 | 7.87 | 7.6 | 7.64 | -2.8% | 144,892 | 111,831,382 |
| 2024-01-04 | 8 | 8 | 7.84 | 7.86 | -1.38% | 146,537 | 115,733,392 |
| 2024-01-03 | 8.06 | 8.09 | 7.87 | 7.97 | -1.24% | 178,268 | 142,141,855 |
| 2024-01-02 | 8.2 | 8.2 | 8.03 | 8.07 | -0.37% | 175,552 | 141,921,225 |
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：