股票概览
7.81
+2.36%
+0.18
7.63
开盘价
7.82
最高价
7.6
最低价
136,177
成交量
数据更新至: 2025-03-25
技术指标
7.67
MA5 (5日均线)
7.61
MA10 (10日均线)
7.53
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 | 7.63 | 7.82 | 7.6 | 7.81 | +2.36% | 136,177 | 105,261,177 |
| 2025-03-24 | 7.63 | 7.66 | 7.51 | 7.63 | 0% | 110,624 | 83,757,992 |
| 2025-03-21 | 7.63 | 7.74 | 7.58 | 7.63 | -0.26% | 109,914 | 84,186,433 |
| 2025-03-20 | 7.63 | 7.69 | 7.59 | 7.65 | +0.26% | 83,163 | 63,616,136 |
| 2025-03-19 | 7.66 | 7.66 | 7.58 | 7.63 | -0.52% | 79,014 | 60,221,683 |
| 2025-03-18 | 7.79 | 7.79 | 7.64 | 7.67 | -1.03% | 133,041 | 102,247,195 |
| 2025-03-17 | 7.58 | 7.86 | 7.57 | 7.75 | +2.38% | 214,317 | 165,169,951 |
| 2025-03-14 | 7.37 | 7.58 | 7.36 | 7.57 | +2.44% | 154,595 | 115,724,988 |
| 2025-03-13 | 7.37 | 7.4 | 7.3 | 7.39 | +0.27% | 97,665 | 71,793,089 |
| 2025-03-12 | 7.44 | 7.44 | 7.36 | 7.37 | -0.54% | 76,771 | 56,737,411 |
| 2025-03-11 | 7.32 | 7.42 | 7.26 | 7.41 | +0.68% | 92,217 | 67,698,845 |
| 2025-03-10 | 7.35 | 7.43 | 7.33 | 7.36 | 0% | 87,018 | 64,122,904 |
| 2025-03-07 | 7.43 | 7.45 | 7.34 | 7.36 | -0.94% | 96,206 | 71,151,784 |
| 2025-03-06 | 7.4 | 7.43 | 7.35 | 7.43 | +0.81% | 97,898 | 72,477,503 |
| 2025-03-05 | 7.46 | 7.47 | 7.3 | 7.37 | -1.34% | 118,346 | 87,082,211 |
| 2025-03-04 | 7.5 | 7.51 | 7.43 | 7.47 | -0.53% | 93,196 | 69,608,532 |
| 2025-03-03 | 7.47 | 7.62 | 7.46 | 7.51 | +0.67% | 108,727 | 82,186,031 |
| 2025-02-28 | 7.57 | 7.64 | 7.44 | 7.46 | -1.97% | 119,508 | 89,992,173 |
| 2025-02-27 | 7.61 | 7.66 | 7.49 | 7.61 | +0.26% | 106,775 | 80,815,939 |
| 2025-02-26 | 7.44 | 7.62 | 7.42 | 7.59 | +2.02% | 119,076 | 89,946,034 |
| 2025-02-25 | 7.49 | 7.52 | 7.41 | 7.44 | -0.93% | 85,392 | 63,716,330 |
| 2025-02-24 | 7.47 | 7.57 | 7.44 | 7.51 | +0.54% | 115,138 | 86,540,815 |
| 2025-02-21 | 7.43 | 7.52 | 7.36 | 7.47 | +0.67% | 126,486 | 94,131,015 |
| 2025-02-20 | 7.47 | 7.48 | 7.4 | 7.42 | -0.67% | 100,277 | 74,537,821 |
| 2025-02-19 | 7.43 | 7.48 | 7.41 | 7.47 | 0% | 90,582 | 67,441,636 |
| 2025-02-18 | 7.58 | 7.61 | 7.42 | 7.47 | -1.45% | 98,201 | 74,018,588 |
| 2025-02-17 | 7.59 | 7.63 | 7.54 | 7.58 | 0% | 89,954 | 68,158,700 |
| 2025-02-14 | 7.61 | 7.64 | 7.55 | 7.58 | -0.39% | 71,719 | 54,401,979 |
| 2025-02-13 | 7.64 | 7.69 | 7.6 | 7.61 | -0.65% | 76,041 | 58,032,050 |
| 2025-02-12 | 7.58 | 7.66 | 7.57 | 7.66 | +0.79% | 77,001 | 58,740,056 |
| 2025-02-11 | 7.6 | 7.61 | 7.48 | 7.6 | +0.13% | 77,757 | 58,693,916 |
| 2025-02-10 | 7.54 | 7.64 | 7.52 | 7.59 | +0.8% | 87,461 | 66,307,316 |
| 2025-02-07 | 7.41 | 7.59 | 7.38 | 7.53 | +1.76% | 115,524 | 86,669,156 |
| 2025-02-06 | 7.29 | 7.41 | 7.25 | 7.4 | +1.09% | 81,814 | 60,109,098 |
| 2025-02-05 | 7.45 | 7.47 | 7.28 | 7.32 | -0.95% | 78,522 | 57,956,916 |
| 2025-01-27 | 7.41 | 7.56 | 7.39 | 7.39 | 0% | 88,686 | 66,286,288 |
| 2025-01-24 | 7.3 | 7.4 | 7.28 | 7.39 | +1.09% | 63,320 | 46,518,929 |
| 2025-01-23 | 7.35 | 7.47 | 7.3 | 7.31 | +0.27% | 71,445 | 52,799,863 |
| 2025-01-22 | 7.31 | 7.32 | 7.25 | 7.29 | -0.68% | 47,208 | 34,351,562 |
| 2025-01-21 | 7.39 | 7.43 | 7.3 | 7.34 | -0.41% | 59,439 | 43,660,288 |
| 2025-01-20 | 7.4 | 7.47 | 7.35 | 7.37 | 0% | 63,636 | 47,169,467 |
| 2025-01-17 | 7.28 | 7.4 | 7.22 | 7.37 | +0.82% | 69,624 | 51,024,165 |
| 2025-01-16 | 7.22 | 7.39 | 7.22 | 7.31 | +1.25% | 98,984 | 72,564,891 |
| 2025-01-15 | 7.23 | 7.24 | 7.14 | 7.22 | -0.14% | 76,113 | 54,722,320 |
| 2025-01-14 | 7.04 | 7.26 | 7.02 | 7.23 | +2.99% | 103,454 | 74,023,635 |
| 2025-01-13 | 6.99 | 7.04 | 6.9 | 7.02 | +0.14% | 72,126 | 50,371,718 |
| 2025-01-10 | 7.19 | 7.22 | 7 | 7.01 | -2.09% | 82,531 | 58,581,973 |
| 2025-01-09 | 7.22 | 7.29 | 7.16 | 7.16 | -1.38% | 69,510 | 50,201,686 |
| 2025-01-08 | 7.37 | 7.38 | 7.09 | 7.26 | -1.49% | 100,934 | 72,910,743 |
| 2025-01-07 | 7.42 | 7.45 | 7.28 | 7.37 | -0.54% | 75,216 | 55,293,817 |
| 2025-01-06 | 7.37 | 7.49 | 7.33 | 7.41 | +0.54% | 79,155 | 58,582,123 |
| 2025-01-03 | 7.55 | 7.62 | 7.35 | 7.37 | -1.47% | 111,142 | 83,206,931 |
| 2025-01-02 | 7.75 | 7.81 | 7.44 | 7.48 | -3.48% | 125,418 | 95,794,227 |
| 2024-12-31 | 7.96 | 8 | 7.73 | 7.75 | -2.76% | 89,089 | 69,942,946 |
| 2024-12-30 | 7.95 | 7.97 | 7.89 | 7.97 | -0.13% | 66,789 | 52,995,169 |
| 2024-12-27 | 7.84 | 8.04 | 7.81 | 7.98 | +1.66% | 117,125 | 93,376,758 |
| 2024-12-26 | 7.85 | 7.88 | 7.8 | 7.85 | +0.38% | 85,692 | 67,142,284 |
| 2024-12-25 | 7.88 | 7.89 | 7.74 | 7.82 | -0.76% | 90,644 | 70,677,308 |
| 2024-12-24 | 7.87 | 7.93 | 7.77 | 7.88 | -1.5% | 174,428 | 136,765,632 |
| 2024-12-23 | 8.22 | 8.23 | 7.98 | 8 | -2.79% | 129,428 | 104,602,246 |
| 2024-12-20 | 8.2 | 8.27 | 8.19 | 8.23 | +0.12% | 80,781 | 66,529,702 |
| 2024-12-19 | 8.14 | 8.23 | 8.07 | 8.22 | +0.37% | 119,989 | 97,755,131 |
| 2024-12-18 | 8.26 | 8.42 | 8.19 | 8.19 | +0.37% | 123,882 | 102,803,484 |
| 2024-12-17 | 8.28 | 8.3 | 8.12 | 8.16 | -1.69% | 112,454 | 92,133,292 |
| 2024-12-16 | 8.31 | 8.39 | 8.25 | 8.3 | 0% | 114,727 | 95,372,374 |
| 2024-12-13 | 8.6 | 8.6 | 8.28 | 8.3 | -3.6% | 205,030 | 172,288,363 |
| 2024-12-12 | 8.57 | 8.64 | 8.44 | 8.61 | +0.47% | 162,024 | 138,349,082 |
| 2024-12-11 | 8.53 | 8.65 | 8.51 | 8.57 | +0.35% | 141,082 | 121,002,098 |
| 2024-12-10 | 8.79 | 8.79 | 8.52 | 8.54 | +0.12% | 213,070 | 183,883,349 |
| 2024-12-09 | 8.54 | 8.65 | 8.45 | 8.53 | -0.12% | 173,225 | 148,027,482 |
| 2024-12-06 | 8.35 | 8.58 | 8.34 | 8.54 | +2.28% | 256,527 | 217,672,062 |
| 2024-12-05 | 8.35 | 8.39 | 8.3 | 8.35 | 0% | 102,647 | 85,669,284 |
| 2024-12-04 | 8.49 | 8.54 | 8.31 | 8.35 | -1.18% | 156,865 | 132,244,307 |
| 2024-12-03 | 8.43 | 8.5 | 8.3 | 8.45 | +0.12% | 150,277 | 126,274,211 |
| 2024-12-02 | 8.23 | 8.5 | 8.23 | 8.44 | +2.55% | 199,377 | 167,251,772 |
| 2024-11-29 | 8.16 | 8.29 | 8.06 | 8.23 | +0.24% | 173,390 | 142,319,941 |
| 2024-11-28 | 8.21 | 8.28 | 8.17 | 8.21 | 0% | 161,893 | 133,263,897 |
| 2024-11-27 | 8.23 | 8.23 | 7.91 | 8.21 | -0.36% | 248,722 | 200,127,823 |
| 2024-11-26 | 8.42 | 8.42 | 8.22 | 8.24 | -1.9% | 158,491 | 131,582,481 |
| 2024-11-25 | 8.45 | 8.52 | 8.25 | 8.4 | -0.71% | 231,042 | 193,356,065 |
| 2024-11-22 | 8.97 | 9.14 | 8.43 | 8.46 | -5.69% | 374,128 | 327,480,668 |
| 2024-11-21 | 9.13 | 9.21 | 8.85 | 8.97 | -1.97% | 449,553 | 404,770,652 |
| 2024-11-20 | 8.49 | 9.25 | 8.46 | 9.15 | +7.02% | 723,693 | 649,982,443 |
| 2024-11-19 | 8.4 | 8.62 | 8.31 | 8.55 | -0.81% | 572,558 | 483,145,145 |
| 2024-11-18 | 8.38 | 8.79 | 8.38 | 8.62 | +7.88% | 651,689 | 567,675,432 |
| 2024-11-15 | 8.11 | 8.21 | 7.97 | 7.99 | -1.72% | 146,318 | 118,566,718 |
| 2024-11-14 | 8.44 | 8.44 | 8.11 | 8.13 | -3.1% | 174,431 | 143,842,895 |
| 2024-11-13 | 8.42 | 8.51 | 8.31 | 8.39 | -0.59% | 169,792 | 142,776,792 |
| 2024-11-12 | 8.4 | 8.64 | 8.37 | 8.44 | +0.48% | 261,274 | 221,421,041 |
| 2024-11-11 | 8.35 | 8.4 | 8.25 | 8.4 | +0.72% | 202,895 | 168,985,033 |
| 2024-11-08 | 8.56 | 8.59 | 8.29 | 8.34 | -1.3% | 226,863 | 190,312,889 |
| 2024-11-07 | 8.13 | 8.49 | 8.06 | 8.45 | +3.94% | 255,164 | 212,328,853 |
| 2024-11-06 | 8.15 | 8.21 | 8.06 | 8.13 | -0.25% | 228,248 | 185,954,683 |
| 2024-11-05 | 7.96 | 8.16 | 7.95 | 8.15 | +2.26% | 212,716 | 172,177,949 |
| 2024-11-04 | 7.9 | 7.98 | 7.88 | 7.97 | +0.63% | 116,342 | 92,358,112 |
| 2024-11-01 | 7.95 | 8.07 | 7.84 | 7.92 | -0.88% | 184,641 | 147,155,551 |
| 2024-10-31 | 7.93 | 8.02 | 7.91 | 7.99 | +0.25% | 171,919 | 137,075,694 |
| 2024-10-30 | 8.04 | 8.07 | 7.88 | 7.97 | +0.5% | 164,029 | 130,921,540 |
| 2024-10-29 | 8.13 | 8.16 | 7.9 | 7.93 | -2.22% | 200,353 | 160,340,101 |
| 2024-10-28 | 7.95 | 8.12 | 7.92 | 8.11 | +1.88% | 225,845 | 181,130,735 |
| 2024-10-25 | 8 | 8.02 | 7.88 | 7.96 | -0.62% | 260,600 | 206,751,740 |
| 2024-10-24 | 7.97 | 8.05 | 7.89 | 8.01 | +0.63% | 168,535 | 134,299,003 |
| 2024-10-23 | 8 | 8.04 | 7.93 | 7.96 | 0% | 168,834 | 134,743,922 |
| 2024-10-22 | 7.8 | 7.97 | 7.73 | 7.96 | +2.05% | 179,340 | 141,098,739 |
| 2024-10-21 | 7.76 | 7.93 | 7.72 | 7.8 | +1.17% | 235,973 | 184,269,543 |
| 2024-10-18 | 7.54 | 7.85 | 7.51 | 7.71 | +1.85% | 231,680 | 177,532,436 |
| 2024-10-17 | 7.73 | 7.8 | 7.55 | 7.57 | -1.82% | 126,397 | 97,062,660 |
| 2024-10-16 | 7.61 | 7.8 | 7.61 | 7.71 | -0.26% | 128,153 | 98,880,076 |
| 2024-10-15 | 7.84 | 7.92 | 7.73 | 7.73 | -1.9% | 180,532 | 141,194,680 |
| 2024-10-14 | 7.9 | 7.94 | 7.7 | 7.88 | +0.51% | 231,438 | 181,467,657 |
| 2024-10-11 | 8.09 | 8.17 | 7.72 | 7.84 | -3.33% | 232,085 | 183,752,357 |
| 2024-10-10 | 8.21 | 8.38 | 7.98 | 8.11 | 0% | 252,347 | 207,167,706 |
| 2024-10-09 | 8.55 | 8.67 | 8 | 8.11 | -6.67% | 388,764 | 324,710,517 |
| 2024-10-08 | 9.02 | 9.02 | 8.21 | 8.69 | +5.98% | 543,191 | 470,477,414 |
| 2024-09-30 | 7.92 | 8.28 | 7.73 | 8.2 | +8.9% | 506,717 | 405,838,892 |
| 2024-09-27 | 7.36 | 7.66 | 7.25 | 7.53 | +4.15% | 305,683 | 227,627,942 |
| 2024-09-26 | 6.91 | 7.23 | 6.9 | 7.23 | +4.63% | 232,059 | 164,137,627 |
| 2024-09-25 | 6.76 | 7.07 | 6.76 | 6.91 | +3.29% | 230,545 | 160,405,635 |
| 2024-09-24 | 6.42 | 6.69 | 6.42 | 6.69 | +4.53% | 141,622 | 93,077,732 |
| 2024-09-23 | 6.38 | 6.43 | 6.36 | 6.4 | +0.16% | 41,571 | 26,572,547 |
| 2024-09-20 | 6.41 | 6.41 | 6.34 | 6.39 | -0.31% | 55,850 | 35,586,460 |
| 2024-09-19 | 6.28 | 6.41 | 6.22 | 6.41 | +2.89% | 85,288 | 54,179,303 |
| 2024-09-18 | 6.25 | 6.25 | 6.09 | 6.23 | -0.32% | 66,612 | 41,091,129 |
| 2024-09-13 | 6.33 | 6.34 | 6.24 | 6.25 | -1.42% | 55,233 | 34,673,554 |
| 2024-09-12 | 6.29 | 6.38 | 6.29 | 6.34 | +0.79% | 59,205 | 37,529,803 |
| 2024-09-11 | 6.32 | 6.35 | 6.27 | 6.29 | -0.79% | 46,703 | 29,459,061 |
| 2024-09-10 | 6.35 | 6.37 | 6.23 | 6.34 | -0.16% | 58,398 | 36,747,405 |
| 2024-09-09 | 6.33 | 6.37 | 6.27 | 6.35 | 0% | 63,432 | 40,094,147 |
| 2024-09-06 | 6.46 | 6.48 | 6.34 | 6.35 | -1.85% | 71,104 | 45,557,199 |
| 2024-09-05 | 6.44 | 6.5 | 6.43 | 6.47 | +0.31% | 54,980 | 35,532,204 |
| 2024-09-04 | 6.5 | 6.54 | 6.43 | 6.45 | -1.38% | 58,472 | 37,929,790 |
| 2024-09-03 | 6.55 | 6.6 | 6.51 | 6.54 | +0.15% | 64,422 | 42,188,512 |
| 2024-09-02 | 6.6 | 6.66 | 6.53 | 6.53 | -1.06% | 79,823 | 52,686,166 |
| 2024-08-30 | 6.5 | 6.68 | 6.47 | 6.6 | +1.23% | 118,103 | 78,073,643 |
| 2024-08-29 | 6.41 | 6.53 | 6.41 | 6.52 | +1.09% | 58,804 | 38,133,408 |
| 2024-08-28 | 6.41 | 6.5 | 6.4 | 6.45 | +0.16% | 58,023 | 37,459,645 |
| 2024-08-27 | 6.51 | 6.53 | 6.42 | 6.44 | -1.08% | 49,776 | 32,144,435 |
| 2024-08-26 | 6.45 | 6.55 | 6.42 | 6.51 | +1.09% | 63,686 | 41,430,807 |
| 2024-08-23 | 6.42 | 6.47 | 6.37 | 6.44 | 0% | 74,024 | 47,543,974 |
| 2024-08-22 | 6.55 | 6.56 | 6.43 | 6.44 | -1.38% | 79,316 | 51,349,055 |
| 2024-08-21 | 6.6 | 6.62 | 6.52 | 6.53 | -1.36% | 81,846 | 53,722,173 |
| 2024-08-20 | 6.8 | 6.8 | 6.61 | 6.62 | -2.36% | 97,893 | 65,397,278 |
| 2024-08-19 | 6.8 | 6.84 | 6.74 | 6.78 | -0.29% | 62,486 | 42,426,519 |
| 2024-08-16 | 6.89 | 6.92 | 6.8 | 6.8 | -1.45% | 83,981 | 57,621,581 |
| 2024-08-15 | 6.85 | 6.98 | 6.82 | 6.9 | +0.29% | 87,582 | 60,416,897 |
| 2024-08-14 | 7 | 7.02 | 6.87 | 6.88 | -1.43% | 75,783 | 52,476,879 |
| 2024-08-13 | 6.97 | 7 | 6.92 | 6.98 | -0.14% | 57,362 | 39,943,226 |
| 2024-08-12 | 7 | 7.04 | 6.96 | 6.99 | +0.14% | 62,523 | 43,728,816 |
| 2024-08-09 | 7.04 | 7.1 | 6.98 | 6.98 | -0.71% | 76,912 | 54,111,107 |
| 2024-08-08 | 6.94 | 7.05 | 6.91 | 7.03 | +1.01% | 81,170 | 56,737,470 |
| 2024-08-07 | 6.96 | 6.99 | 6.92 | 6.96 | -0.29% | 70,573 | 49,134,263 |
| 2024-08-06 | 6.94 | 7.01 | 6.9 | 6.98 | +1.6% | 87,918 | 61,050,578 |
| 2024-08-05 | 7.01 | 7.11 | 6.87 | 6.87 | -2.55% | 114,180 | 79,742,893 |
| 2024-08-02 | 7.03 | 7.15 | 7.01 | 7.05 | -0.7% | 93,210 | 66,001,535 |
| 2024-08-01 | 7.12 | 7.22 | 7.08 | 7.1 | -0.7% | 124,752 | 89,109,703 |
| 2024-07-31 | 6.86 | 7.17 | 6.84 | 7.15 | +4.23% | 174,179 | 122,570,519 |
| 2024-07-30 | 6.87 | 6.9 | 6.81 | 6.86 | -0.29% | 83,777 | 57,445,167 |
| 2024-07-29 | 6.99 | 6.99 | 6.88 | 6.88 | -1.15% | 98,554 | 68,168,574 |
| 2024-07-26 | 6.93 | 7.04 | 6.91 | 6.96 | 0% | 119,649 | 83,427,648 |
| 2024-07-25 | 6.88 | 6.99 | 6.85 | 6.96 | +0.87% | 95,549 | 66,169,670 |
| 2024-07-24 | 7.04 | 7.05 | 6.89 | 6.9 | -2.13% | 151,553 | 105,532,488 |
| 2024-07-23 | 7.17 | 7.24 | 7.04 | 7.05 | -1.54% | 119,422 | 85,372,939 |
| 2024-07-22 | 7.21 | 7.22 | 7.13 | 7.16 | -0.42% | 81,723 | 58,550,705 |
| 2024-07-19 | 7.2 | 7.24 | 7.14 | 7.19 | -0.55% | 88,710 | 63,758,980 |
| 2024-07-18 | 7.21 | 7.25 | 7.11 | 7.23 | -0.14% | 104,342 | 74,875,352 |
| 2024-07-17 | 7.25 | 7.31 | 7.19 | 7.24 | -0.55% | 102,118 | 74,006,301 |
| 2024-07-16 | 7.31 | 7.32 | 7.21 | 7.28 | -0.82% | 116,040 | 84,209,124 |
| 2024-07-15 | 7.46 | 7.46 | 7.32 | 7.34 | -1.61% | 129,943 | 95,679,786 |
| 2024-07-12 | 7.54 | 7.54 | 7.43 | 7.46 | -1.71% | 223,464 | 166,867,413 |
| 2024-07-11 | 7.61 | 7.68 | 7.37 | 7.59 | -2.06% | 394,512 | 295,878,810 |
| 2024-07-10 | 7.7 | 7.83 | 7.67 | 7.75 | +0.52% | 130,517 | 101,199,596 |
| 2024-07-09 | 7.53 | 7.74 | 7.41 | 7.71 | +2.39% | 138,778 | 105,331,118 |
| 2024-07-08 | 7.7 | 7.74 | 7.5 | 7.53 | -2.84% | 116,186 | 88,074,825 |
| 2024-07-05 | 7.6 | 7.76 | 7.56 | 7.75 | +1.97% | 123,733 | 94,873,043 |
| 2024-07-04 | 7.81 | 7.82 | 7.57 | 7.6 | -2.69% | 119,648 | 91,939,440 |
| 2024-07-03 | 7.73 | 7.85 | 7.7 | 7.81 | +0.77% | 109,816 | 85,614,003 |
| 2024-07-02 | 7.7 | 7.78 | 7.67 | 7.75 | +0.65% | 119,944 | 92,847,214 |
| 2024-07-01 | 7.48 | 7.72 | 7.45 | 7.7 | +3.49% | 160,721 | 122,431,913 |
| 2024-06-28 | 7.36 | 7.53 | 7.31 | 7.44 | +0.81% | 110,998 | 82,887,033 |
| 2024-06-27 | 7.56 | 7.58 | 7.36 | 7.38 | -2.89% | 109,962 | 81,942,623 |
| 2024-06-26 | 7.36 | 7.61 | 7.28 | 7.6 | +3.4% | 120,717 | 89,873,787 |
| 2024-06-25 | 7.34 | 7.44 | 7.31 | 7.35 | +0.68% | 111,945 | 82,604,855 |
| 2024-06-24 | 7.5 | 7.53 | 7.23 | 7.3 | -3.05% | 135,439 | 99,700,301 |
| 2024-06-21 | 7.46 | 7.58 | 7.42 | 7.53 | +0.94% | 104,685 | 78,824,439 |
| 2024-06-20 | 7.61 | 7.66 | 7.45 | 7.46 | -2.23% | 113,378 | 85,241,996 |
| 2024-06-19 | 7.76 | 7.8 | 7.62 | 7.63 | -1.8% | 105,157 | 80,914,515 |
| 2024-06-18 | 7.78 | 7.8 | 7.62 | 7.77 | -0.51% | 173,206 | 133,560,990 |
| 2024-06-17 | 7.8 | 7.97 | 7.78 | 7.81 | -0.51% | 150,968 | 118,851,152 |
| 2024-06-14 | 7.81 | 7.97 | 7.78 | 7.85 | -0.13% | 173,491 | 136,279,243 |
| 2024-06-13 | 7.78 | 7.87 | 7.72 | 7.86 | +0.26% | 168,880 | 131,838,680 |
| 2024-06-12 | 7.66 | 7.89 | 7.64 | 7.84 | +2.75% | 204,364 | 159,531,002 |
| 2024-06-11 | 7.57 | 7.66 | 7.47 | 7.63 | +0.39% | 132,384 | 100,240,899 |
| 2024-06-07 | 7.53 | 7.62 | 7.49 | 7.6 | +1.6% | 150,270 | 113,596,339 |
| 2024-06-06 | 7.69 | 7.75 | 7.41 | 7.48 | -2.6% | 229,490 | 172,918,350 |
| 2024-06-05 | 7.82 | 7.83 | 7.66 | 7.68 | -2.66% | 141,701 | 109,930,840 |
| 2024-06-04 | 7.78 | 7.89 | 7.71 | 7.89 | +1.28% | 153,351 | 119,825,828 |
| 2024-06-03 | 7.86 | 7.89 | 7.71 | 7.79 | -1.39% | 183,745 | 143,191,143 |
| 2024-05-31 | 7.96 | 8.05 | 7.89 | 7.9 | -1% | 135,573 | 107,613,835 |
| 2024-05-30 | 7.95 | 8.08 | 7.92 | 7.98 | +0.38% | 152,987 | 122,454,991 |
| 2024-05-29 | 8.02 | 8.06 | 7.91 | 7.95 | -0.87% | 126,450 | 100,938,559 |
| 2024-05-28 | 8.11 | 8.14 | 8.01 | 8.02 | -1.72% | 134,325 | 108,345,456 |
| 2024-05-27 | 8.03 | 8.16 | 7.99 | 8.16 | +1.62% | 168,263 | 135,884,706 |
| 2024-05-24 | 8.09 | 8.17 | 8.02 | 8.03 | -0.62% | 154,854 | 125,266,390 |
| 2024-05-23 | 8.3 | 8.36 | 8.05 | 8.08 | -3.58% | 265,742 | 216,674,167 |
| 2024-05-22 | 8.45 | 8.52 | 8.32 | 8.38 | 0% | 208,961 | 175,691,960 |
| 2024-05-21 | 8.47 | 8.49 | 8.33 | 8.38 | -1.64% | 216,069 | 181,333,681 |
| 2024-05-20 | 8.5 | 8.59 | 8.43 | 8.52 | +0.35% | 273,781 | 232,850,480 |
| 2024-05-17 | 8.49 | 8.53 | 8.3 | 8.49 | +0.24% | 329,970 | 278,005,376 |
| 2024-05-16 | 8.75 | 8.77 | 8.43 | 8.47 | -3.97% | 513,690 | 439,689,216 |
| 2024-05-15 | 8.68 | 9 | 8.63 | 8.82 | +0.8% | 572,927 | 504,541,575 |
| 2024-05-14 | 8.75 | 9.14 | 8.71 | 8.75 | +2.1% | 784,553 | 694,431,193 |
| 2024-05-13 | 8.88 | 8.9 | 8.53 | 8.57 | -4.25% | 908,580 | 789,990,328 |
| 2024-05-10 | 8.36 | 8.95 | 8.3 | 8.95 | +9.95% | 936,397 | 823,182,513 |
| 2024-05-09 | 8.14 | 8.23 | 8.06 | 8.14 | -0.37% | 285,659 | 232,763,243 |
| 2024-05-08 | 8.36 | 8.37 | 8.13 | 8.17 | +0.74% | 445,345 | 365,566,648 |
| 2024-05-07 | 8.09 | 8.13 | 7.99 | 8.11 | +0.62% | 259,630 | 209,274,812 |
| 2024-05-06 | 7.83 | 8.08 | 7.81 | 8.06 | +4.13% | 335,603 | 267,124,402 |
| 2024-04-30 | 7.67 | 7.75 | 7.63 | 7.74 | +0.39% | 235,594 | 181,484,988 |
| 2024-04-29 | 7.53 | 7.74 | 7.51 | 7.71 | +2.12% | 274,525 | 209,892,021 |
| 2024-04-26 | 7.44 | 7.57 | 7.42 | 7.55 | +1.07% | 232,069 | 174,321,713 |
| 2024-04-25 | 7.41 | 7.54 | 7.39 | 7.47 | +0.4% | 196,267 | 146,900,839 |
| 2024-04-24 | 7.38 | 7.45 | 7.24 | 7.44 | +0.81% | 211,714 | 155,945,583 |
| 2024-04-23 | 7.49 | 7.53 | 7.32 | 7.38 | -1.6% | 184,278 | 136,190,079 |
| 2024-04-22 | 7.56 | 7.64 | 7.41 | 7.5 | -1.45% | 205,386 | 154,128,986 |
| 2024-04-19 | 7.4 | 7.8 | 7.36 | 7.61 | +2.84% | 339,529 | 258,936,730 |
| 2024-04-18 | 7.46 | 7.53 | 7.33 | 7.4 | -1.99% | 326,898 | 242,930,155 |
| 2024-04-17 | 7.55 | 7.55 | 7.31 | 7.55 | +10.06% | 448,922 | 334,091,050 |
| 2024-04-16 | 7.09 | 7.17 | 6.83 | 6.86 | -3.24% | 213,607 | 148,406,376 |
| 2024-04-15 | 7.27 | 7.3 | 6.97 | 7.09 | -2.21% | 171,910 | 122,297,697 |
| 2024-04-12 | 7.36 | 7.39 | 7.23 | 7.25 | -1.49% | 106,519 | 77,628,751 |
| 2024-04-11 | 7.33 | 7.46 | 7.29 | 7.36 | +0.27% | 112,123 | 83,039,547 |
| 2024-04-10 | 7.49 | 7.5 | 7.29 | 7.34 | -2.13% | 85,920 | 63,411,533 |
| 2024-04-09 | 7.35 | 7.5 | 7.35 | 7.5 | +1.76% | 107,580 | 80,135,014 |
| 2024-04-08 | 7.48 | 7.56 | 7.35 | 7.37 | -2.25% | 103,880 | 77,419,443 |
| 2024-04-03 | 7.48 | 7.62 | 7.45 | 7.54 | +0.53% | 112,314 | 84,611,572 |
| 2024-04-02 | 7.38 | 7.5 | 7.35 | 7.5 | +1.63% | 128,754 | 96,109,239 |
| 2024-04-01 | 7.16 | 7.38 | 7.15 | 7.38 | +2.93% | 139,880 | 102,129,088 |
| 2024-03-29 | 7.02 | 7.17 | 6.99 | 7.17 | +1.99% | 87,020 | 61,548,135 |
| 2024-03-28 | 6.83 | 7.11 | 6.8 | 7.03 | +0.29% | 129,661 | 90,554,035 |
| 2024-03-27 | 7.08 | 7.23 | 7.01 | 7.01 | -1.27% | 149,771 | 106,649,504 |
| 2024-03-26 | 7.25 | 7.28 | 7.01 | 7.1 | -1.39% | 150,243 | 106,756,922 |
| 2024-03-25 | 7.3 | 7.34 | 7.2 | 7.2 | -1.5% | 117,376 | 85,258,445 |
| 2024-03-22 | 7.38 | 7.4 | 7.26 | 7.31 | -0.95% | 114,756 | 84,020,939 |
| 2024-03-21 | 7.44 | 7.49 | 7.33 | 7.38 | -0.54% | 105,627 | 78,074,243 |
| 2024-03-20 | 7.37 | 7.44 | 7.35 | 7.42 | +0.54% | 118,971 | 88,083,283 |
| 2024-03-19 | 7.38 | 7.45 | 7.37 | 7.38 | -0.14% | 138,222 | 102,405,891 |
| 2024-03-18 | 7.32 | 7.41 | 7.28 | 7.39 | +0.96% | 174,239 | 128,065,266 |
| 2024-03-15 | 7.2 | 7.33 | 7.19 | 7.32 | +1.1% | 125,631 | 91,330,674 |
| 2024-03-14 | 7.29 | 7.35 | 7.19 | 7.24 | -0.28% | 153,408 | 111,518,433 |
| 2024-03-13 | 7.43 | 7.47 | 7.22 | 7.26 | -1.63% | 225,220 | 164,346,257 |
| 2024-03-12 | 7.27 | 7.38 | 7.22 | 7.38 | +1.51% | 151,982 | 110,930,333 |
| 2024-03-11 | 7.23 | 7.29 | 7.15 | 7.27 | +0.55% | 126,449 | 91,116,221 |
| 2024-03-08 | 7.27 | 7.31 | 7.13 | 7.23 | -0.14% | 100,540 | 72,519,773 |
| 2024-03-07 | 7.28 | 7.37 | 7.24 | 7.24 | -0.82% | 97,798 | 71,371,978 |
| 2024-03-06 | 7.23 | 7.36 | 7.23 | 7.3 | +0.55% | 78,754 | 57,415,308 |
| 2024-03-05 | 7.34 | 7.37 | 7.21 | 7.26 | -1.76% | 117,047 | 85,051,142 |
| 2024-03-04 | 7.49 | 7.52 | 7.33 | 7.39 | -1.6% | 120,234 | 88,756,429 |
| 2024-03-01 | 7.55 | 7.69 | 7.45 | 7.51 | +0.13% | 169,739 | 127,879,703 |
| 2024-02-29 | 7.2 | 7.52 | 7.15 | 7.5 | +3.88% | 175,517 | 129,140,748 |
| 2024-02-28 | 7.44 | 7.66 | 7.22 | 7.22 | -2.7% | 174,111 | 130,123,204 |
| 2024-02-27 | 7.28 | 7.43 | 7.26 | 7.42 | +1.23% | 104,454 | 76,809,756 |
| 2024-02-26 | 7.4 | 7.44 | 7.27 | 7.33 | -0.54% | 111,849 | 82,184,111 |
| 2024-02-23 | 7.35 | 7.38 | 7.25 | 7.37 | +1.24% | 105,143 | 76,922,278 |
| 2024-02-22 | 7.18 | 7.34 | 7.18 | 7.28 | +1.39% | 90,945 | 66,134,068 |
| 2024-02-21 | 7.07 | 7.36 | 7.03 | 7.18 | +0.84% | 131,683 | 95,315,178 |
| 2024-02-20 | 7.18 | 7.18 | 7.01 | 7.12 | -0.28% | 103,388 | 73,322,723 |
| 2024-02-19 | 7.34 | 7.34 | 6.98 | 7.14 | -0.97% | 210,018 | 149,469,364 |
| 2024-02-08 | 6.77 | 7.28 | 6.77 | 7.21 | +6.5% | 194,850 | 137,526,851 |
| 2024-02-07 | 6.51 | 6.88 | 6.5 | 6.77 | +3.2% | 192,360 | 129,629,887 |
| 2024-02-06 | 6.07 | 6.7 | 5.96 | 6.56 | +6.84% | 214,215 | 134,982,371 |
| 2024-02-05 | 6.71 | 6.71 | 6.05 | 6.14 | -8.63% | 214,443 | 135,046,262 |
| 2024-02-02 | 7.1 | 7.18 | 6.52 | 6.72 | -5.35% | 177,240 | 121,457,280 |
| 2024-02-01 | 7.25 | 7.31 | 7.02 | 7.1 | -2.87% | 153,110 | 109,671,817 |
| 2024-01-31 | 7.67 | 7.67 | 7.26 | 7.31 | -3.94% | 139,466 | 103,618,470 |
| 2024-01-30 | 7.74 | 7.9 | 7.6 | 7.61 | -4.4% | 111,882 | 86,801,704 |
| 2024-01-29 | 7.98 | 8.13 | 7.93 | 7.96 | +0.51% | 115,149 | 92,303,083 |
| 2024-01-26 | 7.8 | 8.01 | 7.77 | 7.92 | +1.15% | 93,611 | 74,273,603 |
| 2024-01-25 | 7.55 | 7.84 | 7.48 | 7.83 | +4.4% | 85,964 | 65,987,958 |
| 2024-01-24 | 7.27 | 7.5 | 7.21 | 7.5 | +3.45% | 106,158 | 78,185,273 |
| 2024-01-23 | 7.22 | 7.31 | 7 | 7.25 | +0.28% | 117,966 | 84,583,436 |
| 2024-01-22 | 7.68 | 7.73 | 7.18 | 7.23 | -6.47% | 97,745 | 72,673,956 |
| 2024-01-19 | 7.79 | 7.81 | 7.67 | 7.73 | -0.39% | 80,984 | 62,755,598 |
| 2024-01-18 | 7.98 | 8.04 | 7.54 | 7.76 | -3.24% | 133,137 | 102,778,575 |
| 2024-01-17 | 8.19 | 8.2 | 8.01 | 8.02 | -1.84% | 49,608 | 40,322,732 |
| 2024-01-16 | 8.22 | 8.29 | 8.11 | 8.17 | -0.85% | 53,998 | 44,248,354 |
| 2024-01-15 | 8.25 | 8.29 | 8.17 | 8.24 | +0.24% | 56,772 | 46,750,688 |
| 2024-01-12 | 8.28 | 8.34 | 8.2 | 8.22 | -0.72% | 63,222 | 52,311,647 |
| 2024-01-11 | 8.3 | 8.33 | 8.21 | 8.28 | -0.24% | 65,500 | 54,244,434 |
| 2024-01-10 | 8.34 | 8.45 | 8.25 | 8.3 | -0.36% | 69,110 | 57,660,174 |
| 2024-01-09 | 8.33 | 8.38 | 8.22 | 8.33 | -0.36% | 73,553 | 61,013,395 |
| 2024-01-08 | 8.49 | 8.49 | 8.33 | 8.36 | -1.42% | 66,750 | 56,099,535 |
| 2024-01-05 | 8.58 | 8.62 | 8.44 | 8.48 | -0.82% | 67,393 | 57,535,719 |
| 2024-01-04 | 8.51 | 8.6 | 8.51 | 8.55 | -0.12% | 92,358 | 79,051,088 |
| 2024-01-03 | 8.38 | 8.62 | 8.34 | 8.56 | +2.15% | 125,630 | 107,210,797 |
| 2024-01-02 | 8.21 | 8.43 | 8.21 | 8.38 | +2.07% | 119,832 | 100,222,756 |
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：