股票概览
7.14
0%
0
7.13
开盘价
7.18
最高价
7.04
最低价
16,798
成交量
数据更新至: 2025-03-25
技术指标
7.30
MA5 (5日均线)
7.36
MA10 (10日均线)
7.41
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 | 7.13 | 7.18 | 7.04 | 7.14 | 0% | 16,798 | 11,932,258 |
| 2025-03-24 | 7.32 | 7.4 | 7.03 | 7.14 | -2.59% | 51,362 | 36,699,444 |
| 2025-03-21 | 7.47 | 7.47 | 7.32 | 7.33 | -1.61% | 38,450 | 28,339,684 |
| 2025-03-20 | 7.42 | 7.56 | 7.41 | 7.45 | +0.27% | 42,257 | 31,597,509 |
| 2025-03-19 | 7.5 | 7.51 | 7.39 | 7.43 | -1.07% | 32,989 | 24,561,505 |
| 2025-03-18 | 7.52 | 7.54 | 7.44 | 7.51 | +0.13% | 38,768 | 28,992,423 |
| 2025-03-17 | 7.5 | 7.52 | 7.42 | 7.5 | +0.4% | 30,746 | 22,994,258 |
| 2025-03-14 | 7.27 | 7.48 | 7.23 | 7.47 | +2.75% | 59,952 | 44,329,789 |
| 2025-03-13 | 7.33 | 7.35 | 7.18 | 7.27 | -1.22% | 45,727 | 33,172,346 |
| 2025-03-12 | 7.41 | 7.43 | 7.33 | 7.36 | -0.67% | 42,391 | 31,219,973 |
| 2025-03-11 | 7.33 | 7.43 | 7.27 | 7.41 | +0.41% | 32,866 | 24,150,138 |
| 2025-03-10 | 7.45 | 7.45 | 7.35 | 7.38 | -0.67% | 29,245 | 21,617,965 |
| 2025-03-07 | 7.41 | 7.62 | 7.35 | 7.43 | 0% | 57,596 | 43,066,509 |
| 2025-03-06 | 7.47 | 7.49 | 7.4 | 7.43 | 0% | 50,845 | 37,812,814 |
| 2025-03-05 | 7.49 | 7.51 | 7.33 | 7.43 | -0.8% | 36,512 | 27,016,653 |
| 2025-03-04 | 7.46 | 7.51 | 7.37 | 7.49 | +0.4% | 31,272 | 23,333,251 |
| 2025-03-03 | 7.46 | 7.57 | 7.38 | 7.46 | +0.27% | 40,603 | 30,420,604 |
| 2025-02-28 | 7.57 | 7.78 | 7.43 | 7.44 | -2.11% | 67,003 | 50,762,535 |
| 2025-02-27 | 7.58 | 7.64 | 7.44 | 7.6 | +0.26% | 54,293 | 40,975,182 |
| 2025-02-26 | 7.48 | 7.64 | 7.48 | 7.58 | +1.34% | 43,514 | 32,863,292 |
| 2025-02-25 | 7.5 | 7.57 | 7.45 | 7.48 | -1.06% | 44,378 | 33,298,275 |
| 2025-02-24 | 7.4 | 7.61 | 7.4 | 7.56 | +1.48% | 66,388 | 49,899,723 |
| 2025-02-21 | 7.45 | 7.47 | 7.28 | 7.45 | 0% | 58,838 | 43,339,389 |
| 2025-02-20 | 7.47 | 7.51 | 7.38 | 7.45 | -0.4% | 48,107 | 35,752,481 |
| 2025-02-19 | 7.43 | 7.49 | 7.37 | 7.48 | +0.67% | 45,377 | 33,782,830 |
| 2025-02-18 | 7.64 | 7.72 | 7.41 | 7.43 | -3.38% | 72,001 | 54,336,675 |
| 2025-02-17 | 7.74 | 7.76 | 7.57 | 7.69 | +0.52% | 93,418 | 71,624,558 |
| 2025-02-14 | 7.7 | 7.7 | 7.5 | 7.65 | -1.67% | 114,129 | 86,718,933 |
| 2025-02-13 | 8.34 | 8.44 | 7.6 | 7.78 | -3.35% | 242,966 | 191,205,658 |
| 2025-02-12 | 7.34 | 8.05 | 7.24 | 8.05 | +9.97% | 107,205 | 85,510,691 |
| 2025-02-11 | 7.4 | 7.41 | 7.24 | 7.32 | -1.08% | 37,953 | 27,703,084 |
| 2025-02-10 | 7.25 | 7.43 | 7.16 | 7.4 | +2.78% | 54,387 | 39,666,482 |
| 2025-02-07 | 7.19 | 7.3 | 7.11 | 7.2 | +0.42% | 57,311 | 41,312,601 |
| 2025-02-06 | 6.98 | 7.17 | 6.92 | 7.17 | +2.58% | 58,717 | 41,345,096 |
| 2025-02-05 | 7.09 | 7.12 | 6.96 | 6.99 | -0.43% | 47,043 | 33,019,422 |
| 2025-01-27 | 7.09 | 7.26 | 7.02 | 7.02 | -1.13% | 55,237 | 39,488,800 |
| 2025-01-24 | 7.09 | 7.13 | 6.99 | 7.1 | -0.14% | 56,683 | 40,058,060 |
| 2025-01-23 | 7.25 | 7.39 | 7.06 | 7.11 | -1.52% | 77,107 | 55,548,071 |
| 2025-01-22 | 7.4 | 7.53 | 7.17 | 7.22 | -3.48% | 113,561 | 82,644,301 |
| 2025-01-21 | 7.94 | 7.99 | 7.4 | 7.48 | -7.2% | 150,412 | 114,081,110 |
| 2025-01-20 | 7.5 | 8.49 | 7.49 | 8.06 | -0.74% | 199,386 | 156,199,059 |
| 2025-01-17 | 8.89 | 8.89 | 8.12 | 8.12 | +0.5% | 328,080 | 284,129,866 |
| 2025-01-16 | 7.98 | 8.12 | 7.71 | 8.08 | -2.77% | 187,822 | 148,900,026 |
| 2025-01-15 | 8.16 | 8.8 | 7.84 | 8.31 | +3.88% | 351,105 | 299,499,445 |
| 2025-01-14 | 7.39 | 8 | 7.39 | 8 | +8.11% | 85,450 | 65,708,066 |
| 2025-01-13 | 7.15 | 7.4 | 6.91 | 7.4 | +2.78% | 50,440 | 36,226,807 |
| 2025-01-10 | 7.73 | 7.73 | 7.16 | 7.2 | -6.86% | 47,926 | 35,475,661 |
| 2025-01-09 | 7.68 | 7.84 | 7.62 | 7.73 | -0.13% | 28,281 | 21,973,309 |
| 2025-01-08 | 7.82 | 7.86 | 7.5 | 7.74 | -1.02% | 55,570 | 42,595,853 |
| 2025-01-07 | 7.87 | 8.03 | 7.75 | 7.82 | -0.26% | 85,019 | 66,962,197 |
| 2025-01-06 | 7.9 | 7.93 | 7.52 | 7.84 | -0.76% | 63,942 | 49,602,306 |
| 2025-01-03 | 8.52 | 8.64 | 7.81 | 7.9 | -7.39% | 57,695 | 47,016,124 |
| 2025-01-02 | 8.64 | 8.84 | 8.45 | 8.53 | -1.39% | 49,258 | 42,544,394 |
| 2024-12-31 | 8.85 | 8.96 | 8.61 | 8.65 | -2.26% | 38,778 | 33,989,281 |
| 2024-12-30 | 8.95 | 9.15 | 8.8 | 8.85 | -1.45% | 41,999 | 37,527,159 |
| 2024-12-27 | 8.81 | 9.1 | 8.69 | 8.98 | +2.05% | 65,712 | 58,664,537 |
| 2024-12-26 | 8.67 | 9.02 | 8.66 | 8.8 | -0.56% | 48,243 | 42,552,255 |
| 2024-12-25 | 9.48 | 9.56 | 8.61 | 8.85 | -2.1% | 85,630 | 75,966,148 |
| 2024-12-24 | 8.92 | 9.04 | 8.53 | 9.04 | +1.46% | 68,876 | 60,280,495 |
| 2024-12-23 | 9.26 | 9.29 | 8.82 | 8.91 | -4.09% | 77,201 | 69,321,552 |
| 2024-12-20 | 9.3 | 9.58 | 9.21 | 9.29 | -0.32% | 115,637 | 108,762,330 |
| 2024-12-19 | 8.9 | 9.41 | 8.88 | 9.32 | +3.1% | 132,810 | 121,771,938 |
| 2024-12-18 | 8.92 | 9.69 | 8.8 | 9.04 | +0.89% | 115,547 | 105,338,290 |
| 2024-12-17 | 9.4 | 9.56 | 8.89 | 8.96 | -5.49% | 133,329 | 121,869,701 |
| 2024-12-16 | 9.29 | 9.6 | 9.15 | 9.48 | +2.05% | 198,567 | 186,866,170 |
| 2024-12-13 | 9.61 | 9.63 | 9.24 | 9.29 | -6.07% | 303,875 | 285,953,291 |
| 2024-12-12 | 9.08 | 9.9 | 8.98 | 9.89 | +9.89% | 414,273 | 405,417,767 |
| 2024-12-11 | 8.85 | 9.05 | 8.85 | 9 | +0.56% | 74,888 | 67,228,089 |
| 2024-12-10 | 9.28 | 9.28 | 8.89 | 8.95 | -1.32% | 143,252 | 129,833,492 |
| 2024-12-09 | 8.84 | 9.1 | 8.73 | 9.07 | +2.02% | 117,445 | 105,037,743 |
| 2024-12-06 | 8.98 | 9.04 | 8.81 | 8.89 | -1.33% | 98,789 | 87,905,926 |
| 2024-12-05 | 8.68 | 9.08 | 8.64 | 9.01 | +3.56% | 134,191 | 119,215,453 |
| 2024-12-04 | 8.78 | 9.01 | 8.64 | 8.7 | -2.14% | 154,078 | 136,444,513 |
| 2024-12-03 | 9.05 | 9.14 | 8.81 | 8.89 | -3.26% | 202,123 | 180,322,268 |
| 2024-12-02 | 9.54 | 9.66 | 8.91 | 9.19 | -1.08% | 266,615 | 244,255,735 |
| 2024-11-29 | 10 | 10.25 | 9.01 | 9.29 | -5.4% | 441,098 | 421,322,919 |
| 2024-11-28 | 8.94 | 9.82 | 8.91 | 9.82 | +9.97% | 355,927 | 335,575,717 |
| 2024-11-27 | 8.06 | 8.93 | 7.85 | 8.93 | +9.98% | 202,629 | 176,033,640 |
| 2024-11-26 | 8.18 | 8.32 | 8.05 | 8.12 | -1.1% | 61,601 | 50,342,742 |
| 2024-11-25 | 8.17 | 8.27 | 8.05 | 8.21 | +0.24% | 70,582 | 57,603,731 |
| 2024-11-22 | 8.4 | 8.56 | 8.16 | 8.19 | -3.31% | 119,055 | 99,526,836 |
| 2024-11-21 | 8.52 | 9.12 | 8.39 | 8.47 | -2.42% | 207,063 | 178,758,206 |
| 2024-11-20 | 8.2 | 8.68 | 8.1 | 8.68 | +10.01% | 152,409 | 130,543,614 |
| 2024-11-19 | 7.67 | 7.89 | 7.53 | 7.89 | +2.87% | 58,871 | 45,447,983 |
| 2024-11-18 | 7.72 | 7.89 | 7.56 | 7.67 | -0.65% | 101,193 | 78,367,487 |
| 2024-11-15 | 7.97 | 8.25 | 7.69 | 7.72 | -4.1% | 116,202 | 92,002,315 |
| 2024-11-14 | 8.5 | 8.86 | 8.04 | 8.05 | -5.74% | 156,388 | 129,745,916 |
| 2024-11-13 | 8.47 | 9.04 | 8.38 | 8.54 | +3.89% | 224,596 | 196,636,422 |
| 2024-11-12 | 9.04 | 9.2 | 8.22 | 8.22 | -9.07% | 238,998 | 208,656,188 |
| 2024-11-11 | 8.25 | 9.04 | 8.24 | 9.04 | +9.98% | 217,623 | 192,160,277 |
| 2024-11-08 | 8.45 | 8.45 | 8.15 | 8.22 | -4.75% | 143,094 | 118,550,187 |
| 2024-11-07 | 8.42 | 8.98 | 8.05 | 8.63 | +1.65% | 274,172 | 232,413,191 |
| 2024-11-06 | 7.69 | 8.49 | 7.64 | 8.49 | +9.97% | 121,665 | 99,782,801 |
| 2024-11-05 | 7.71 | 7.99 | 7.62 | 7.72 | -0.52% | 198,337 | 154,142,096 |
| 2024-11-04 | 7.01 | 7.76 | 6.99 | 7.76 | +10.07% | 77,532 | 59,244,406 |
| 2024-11-01 | 7.27 | 7.27 | 6.98 | 7.05 | -3.03% | 50,407 | 35,766,582 |
| 2024-10-31 | 7.21 | 7.39 | 7.14 | 7.27 | -0.14% | 48,543 | 35,193,269 |
| 2024-10-30 | 7.38 | 7.47 | 7.2 | 7.28 | -2.02% | 38,794 | 28,346,212 |
| 2024-10-29 | 7.56 | 7.63 | 7.36 | 7.43 | -1.46% | 41,168 | 30,725,431 |
| 2024-10-28 | 7.45 | 7.54 | 7.44 | 7.54 | +1.34% | 34,496 | 25,858,798 |
| 2024-10-25 | 7.39 | 7.46 | 7.33 | 7.44 | +1.09% | 43,946 | 32,515,085 |
| 2024-10-24 | 7.33 | 7.38 | 7.27 | 7.36 | +0.55% | 25,638 | 18,794,184 |
| 2024-10-23 | 7.4 | 7.47 | 7.27 | 7.32 | -0.81% | 40,816 | 29,990,298 |
| 2024-10-22 | 7.29 | 7.38 | 7.23 | 7.38 | +2.07% | 39,883 | 29,157,260 |
| 2024-10-21 | 7.35 | 7.39 | 7.15 | 7.23 | -1.9% | 76,099 | 55,135,631 |
| 2024-10-18 | 7.42 | 7.69 | 7.19 | 7.37 | +0.14% | 101,824 | 75,061,457 |
| 2024-10-17 | 7.97 | 8.19 | 7.35 | 7.36 | -8.11% | 120,436 | 92,461,017 |
| 2024-10-16 | 8.61 | 8.99 | 7.93 | 8.01 | -5.09% | 142,246 | 119,196,221 |
| 2024-10-15 | 7.82 | 8.47 | 7.63 | 8.44 | +6.57% | 117,004 | 95,135,110 |
| 2024-10-14 | 8.1 | 8.37 | 7.73 | 7.92 | -0.38% | 109,058 | 86,693,851 |
| 2024-10-11 | 7.5 | 7.95 | 7.45 | 7.95 | +4.74% | 94,298 | 72,758,167 |
| 2024-10-10 | 7.45 | 7.79 | 7.4 | 7.59 | +1.88% | 71,124 | 54,184,051 |
| 2024-10-09 | 7.44 | 7.82 | 7.35 | 7.45 | -3.5% | 94,548 | 71,634,988 |
| 2024-10-08 | 7.77 | 7.85 | 7.13 | 7.72 | +7.82% | 133,619 | 100,517,235 |
| 2024-09-30 | 6.83 | 7.22 | 6.7 | 7.16 | +7.35% | 82,882 | 57,878,346 |
| 2024-09-27 | 6.53 | 6.74 | 6.47 | 6.67 | +3.57% | 30,677 | 20,251,967 |
| 2024-09-26 | 6.27 | 6.45 | 6.25 | 6.44 | +3.04% | 29,473 | 18,735,363 |
| 2024-09-25 | 6.33 | 6.41 | 6.22 | 6.25 | -0.16% | 28,843 | 18,268,191 |
| 2024-09-24 | 6.16 | 6.31 | 6.14 | 6.26 | +2.29% | 16,717 | 10,425,674 |
| 2024-09-23 | 6.23 | 6.23 | 6.09 | 6.12 | -1.61% | 15,443 | 9,473,187 |
| 2024-09-20 | 6.41 | 6.43 | 6.15 | 6.22 | -3.12% | 19,643 | 12,292,156 |
| 2024-09-19 | 6.42 | 6.57 | 6.39 | 6.42 | +0.63% | 18,017 | 11,651,466 |
| 2024-09-18 | 6.49 | 6.58 | 6.3 | 6.38 | -2% | 21,053 | 13,457,837 |
| 2024-09-13 | 6.64 | 6.68 | 6.48 | 6.51 | -1.96% | 14,667 | 9,585,226 |
| 2024-09-12 | 6.76 | 6.76 | 6.64 | 6.64 | -1.04% | 11,302 | 7,573,777 |
| 2024-09-11 | 6.78 | 6.78 | 6.63 | 6.71 | 0% | 9,027 | 6,047,975 |
| 2024-09-10 | 6.62 | 6.77 | 6.56 | 6.71 | +1.21% | 13,799 | 9,209,058 |
| 2024-09-09 | 6.52 | 6.63 | 6.47 | 6.63 | +1.38% | 18,322 | 12,065,128 |
| 2024-09-06 | 6.64 | 6.66 | 6.51 | 6.54 | -1.36% | 14,981 | 9,847,547 |
| 2024-09-05 | 6.66 | 6.68 | 6.55 | 6.63 | +0.15% | 12,233 | 8,085,601 |
| 2024-09-04 | 6.53 | 6.63 | 6.47 | 6.62 | +1.22% | 19,325 | 12,699,118 |
| 2024-09-03 | 6.48 | 6.56 | 6.37 | 6.54 | +1.4% | 28,928 | 18,766,379 |
| 2024-09-02 | 6.2 | 6.6 | 6.18 | 6.45 | +4.54% | 52,205 | 33,612,578 |
| 2024-08-30 | 6.05 | 6.21 | 6.05 | 6.17 | +1.48% | 16,921 | 10,437,708 |
| 2024-08-29 | 6.08 | 6.13 | 6.02 | 6.08 | +0.16% | 13,161 | 8,006,088 |
| 2024-08-28 | 6 | 6.14 | 6 | 6.07 | +0.17% | 11,505 | 7,015,422 |
| 2024-08-27 | 5.91 | 6.14 | 5.91 | 6.06 | +2.36% | 19,928 | 12,112,004 |
| 2024-08-26 | 5.8 | 5.95 | 5.8 | 5.92 | +1.37% | 4,997 | 2,945,659 |
| 2024-08-23 | 5.88 | 5.88 | 5.78 | 5.84 | +0.34% | 5,973 | 3,476,247 |
| 2024-08-22 | 5.94 | 5.98 | 5.81 | 5.82 | -2.02% | 7,790 | 4,586,981 |
| 2024-08-21 | 5.92 | 6.02 | 5.9 | 5.94 | -0.5% | 5,932 | 3,529,434 |
| 2024-08-20 | 6.07 | 6.14 | 5.94 | 5.97 | -1.65% | 8,718 | 5,260,979 |
| 2024-08-19 | 6.17 | 6.17 | 6.04 | 6.07 | -1.14% | 6,408 | 3,911,013 |
| 2024-08-16 | 6.12 | 6.17 | 6.08 | 6.14 | +0.66% | 8,913 | 5,467,960 |
| 2024-08-15 | 6.06 | 6.14 | 6.03 | 6.1 | +0.49% | 6,003 | 3,651,765 |
| 2024-08-14 | 6.12 | 6.12 | 6.06 | 6.07 | -0.16% | 3,357 | 2,042,839 |
| 2024-08-13 | 6.06 | 6.08 | 6 | 6.08 | +0.33% | 4,674 | 2,825,449 |
| 2024-08-12 | 6.1 | 6.15 | 6.02 | 6.06 | 0% | 4,322 | 2,617,946 |
| 2024-08-09 | 6.15 | 6.16 | 6.06 | 6.06 | -1.3% | 6,134 | 3,745,583 |
| 2024-08-08 | 6.07 | 6.15 | 6.03 | 6.14 | +0.66% | 6,841 | 4,181,260 |
| 2024-08-07 | 6.06 | 6.11 | 6.02 | 6.1 | +0.66% | 6,987 | 4,243,669 |
| 2024-08-06 | 6 | 6.06 | 5.98 | 6.06 | +1.85% | 7,021 | 4,227,196 |
| 2024-08-05 | 6.13 | 6.18 | 5.95 | 5.95 | -2.94% | 18,996 | 11,493,911 |
| 2024-08-02 | 6.13 | 6.21 | 6.12 | 6.13 | -0.81% | 7,255 | 4,473,229 |
| 2024-08-01 | 6.3 | 6.3 | 6.14 | 6.18 | -0.48% | 8,637 | 5,343,335 |
| 2024-07-31 | 6.19 | 6.22 | 6.08 | 6.21 | +1.97% | 10,253 | 6,337,376 |
| 2024-07-30 | 6.11 | 6.12 | 6.01 | 6.09 | -0.33% | 7,648 | 4,646,870 |
| 2024-07-29 | 6.28 | 6.28 | 6.07 | 6.11 | -2.4% | 12,822 | 7,879,134 |
| 2024-07-26 | 6.28 | 6.32 | 6.25 | 6.26 | -0.16% | 5,335 | 3,345,955 |
| 2024-07-25 | 6.16 | 6.31 | 6.15 | 6.27 | +1.29% | 11,765 | 7,359,999 |
| 2024-07-24 | 6.32 | 6.36 | 6.19 | 6.19 | -2.21% | 12,076 | 7,531,753 |
| 2024-07-23 | 6.45 | 6.46 | 6.33 | 6.33 | -0.78% | 12,621 | 8,062,286 |
| 2024-07-22 | 6.31 | 6.46 | 6.3 | 6.38 | +0.63% | 13,588 | 8,657,825 |
| 2024-07-19 | 6.29 | 6.4 | 6.26 | 6.34 | +0.63% | 10,311 | 6,525,137 |
| 2024-07-18 | 6.23 | 6.32 | 6.15 | 6.3 | +0.16% | 10,670 | 6,668,230 |
| 2024-07-17 | 6.27 | 6.58 | 6.17 | 6.29 | +1.29% | 38,312 | 24,479,383 |
| 2024-07-16 | 6.14 | 6.25 | 6.07 | 6.21 | +1.14% | 10,869 | 6,736,139 |
| 2024-07-15 | 6.22 | 6.22 | 6.06 | 6.14 | -0.49% | 9,949 | 6,085,083 |
| 2024-07-12 | 6.25 | 6.3 | 6.13 | 6.17 | -1.59% | 13,157 | 8,159,697 |
| 2024-07-11 | 6.3 | 6.39 | 6.19 | 6.27 | -0.16% | 25,499 | 16,014,277 |
| 2024-07-10 | 6.08 | 6.36 | 5.95 | 6.28 | +1.95% | 36,274 | 22,363,878 |
| 2024-07-09 | 6.02 | 6.16 | 5.9 | 6.16 | +1.82% | 19,490 | 11,689,719 |
| 2024-07-08 | 6.13 | 6.38 | 6.02 | 6.05 | -1.79% | 32,145 | 19,748,573 |
| 2024-07-05 | 5.98 | 6.57 | 5.89 | 6.16 | +3.18% | 37,111 | 23,307,712 |
| 2024-07-04 | 6.21 | 6.24 | 5.9 | 5.97 | -3.86% | 19,018 | 11,480,330 |
| 2024-07-03 | 6.28 | 6.33 | 6.19 | 6.21 | -1.11% | 7,506 | 4,698,927 |
| 2024-07-02 | 6.3 | 6.34 | 6.26 | 6.28 | +0.16% | 7,356 | 4,628,029 |
| 2024-07-01 | 6.33 | 6.33 | 6.21 | 6.27 | +0.16% | 8,017 | 5,011,876 |
| 2024-06-28 | 6.32 | 6.39 | 6.24 | 6.26 | -1.42% | 11,538 | 7,283,471 |
| 2024-06-27 | 6.44 | 6.52 | 6.34 | 6.35 | -1.55% | 12,998 | 8,341,697 |
| 2024-06-26 | 6.2 | 6.47 | 6.14 | 6.45 | +4.54% | 14,415 | 9,147,107 |
| 2024-06-25 | 6.18 | 6.35 | 6.12 | 6.17 | -1.59% | 14,742 | 9,198,786 |
| 2024-06-24 | 6.36 | 6.47 | 6.2 | 6.27 | -4.57% | 22,091 | 14,044,013 |
| 2024-06-21 | 6.57 | 6.64 | 6.46 | 6.57 | 0% | 11,173 | 7,336,371 |
| 2024-06-20 | 6.83 | 6.88 | 6.55 | 6.57 | -3.81% | 18,618 | 12,418,875 |
| 2024-06-19 | 6.8 | 6.9 | 6.8 | 6.83 | +0.44% | 12,635 | 8,646,217 |
| 2024-06-18 | 6.6 | 6.82 | 6.6 | 6.8 | +2.26% | 15,891 | 10,727,288 |
| 2024-06-17 | 6.55 | 6.69 | 6.53 | 6.65 | +0.61% | 16,030 | 10,601,349 |
| 2024-06-14 | 6.61 | 6.64 | 6.42 | 6.61 | +1.38% | 16,395 | 10,737,492 |
| 2024-06-13 | 6.68 | 6.68 | 6.5 | 6.52 | -2.4% | 13,347 | 8,772,771 |
| 2024-06-12 | 6.54 | 6.7 | 6.5 | 6.68 | +2.3% | 11,010 | 7,309,468 |
| 2024-06-11 | 6.53 | 6.55 | 6.39 | 6.53 | +0.15% | 13,701 | 8,855,747 |
| 2024-06-07 | 6.31 | 6.55 | 6.31 | 6.52 | +3.66% | 17,866 | 11,592,737 |
| 2024-06-06 | 6.67 | 6.72 | 6.23 | 6.29 | -6.4% | 31,230 | 20,021,417 |
| 2024-06-05 | 6.6 | 6.84 | 6.55 | 6.72 | +0.75% | 30,658 | 20,604,161 |
| 2024-06-04 | 6.69 | 6.77 | 6.55 | 6.67 | -0.45% | 20,069 | 13,383,594 |
| 2024-06-03 | 6.95 | 6.96 | 6.65 | 6.7 | -3.6% | 23,309 | 15,796,753 |
| 2024-05-31 | 7 | 7.05 | 6.87 | 6.95 | -0.14% | 19,410 | 13,538,581 |
| 2024-05-30 | 6.95 | 7.02 | 6.88 | 6.96 | 0% | 14,828 | 10,302,606 |
| 2024-05-29 | 6.87 | 7.02 | 6.78 | 6.96 | +1.31% | 17,397 | 12,101,248 |
| 2024-05-28 | 6.97 | 6.97 | 6.87 | 6.87 | -1.43% | 16,223 | 11,213,577 |
| 2024-05-27 | 6.95 | 7 | 6.85 | 6.97 | +0.29% | 22,358 | 15,440,930 |
| 2024-05-24 | 7.01 | 7.05 | 6.87 | 6.95 | -0.86% | 23,071 | 16,092,279 |
| 2024-05-23 | 7.11 | 7.22 | 6.96 | 7.01 | -2.37% | 37,065 | 26,213,452 |
| 2024-05-22 | 7.08 | 7.32 | 7.06 | 7.18 | +1.84% | 55,817 | 40,266,703 |
| 2024-05-21 | 6.96 | 7.13 | 6.86 | 7.05 | +1.15% | 38,370 | 27,002,318 |
| 2024-05-20 | 6.91 | 7.03 | 6.91 | 6.97 | +0.58% | 31,800 | 22,213,657 |
| 2024-05-17 | 6.92 | 6.98 | 6.85 | 6.93 | +1.02% | 22,111 | 15,282,261 |
| 2024-05-16 | 6.87 | 6.93 | 6.85 | 6.86 | 0% | 14,551 | 10,021,886 |
| 2024-05-15 | 6.9 | 6.95 | 6.8 | 6.86 | -0.44% | 17,555 | 12,088,365 |
| 2024-05-14 | 6.76 | 6.93 | 6.73 | 6.89 | +2.07% | 25,995 | 17,826,084 |
| 2024-05-13 | 6.77 | 6.84 | 6.6 | 6.75 | -0.74% | 27,724 | 18,707,101 |
| 2024-05-10 | 6.84 | 6.88 | 6.75 | 6.8 | -0.58% | 18,821 | 12,788,778 |
| 2024-05-09 | 6.8 | 6.85 | 6.76 | 6.84 | +1.03% | 19,408 | 13,242,221 |
| 2024-05-08 | 6.85 | 6.91 | 6.75 | 6.77 | -1.17% | 22,002 | 14,996,176 |
| 2024-05-07 | 6.76 | 6.89 | 6.75 | 6.85 | +1.33% | 34,715 | 23,698,136 |
| 2024-05-06 | 6.6 | 6.76 | 6.59 | 6.76 | +3.21% | 35,210 | 23,631,878 |
| 2024-04-30 | 6.7 | 6.75 | 6.48 | 6.55 | -3.11% | 39,278 | 25,776,947 |
| 2024-04-29 | 6.47 | 6.77 | 6.47 | 6.76 | +3.68% | 28,913 | 19,308,014 |
| 2024-04-26 | 6.57 | 6.62 | 6.42 | 6.52 | -0.76% | 26,020 | 16,996,079 |
| 2024-04-25 | 6.57 | 6.63 | 6.51 | 6.57 | 0% | 14,703 | 9,680,278 |
| 2024-04-24 | 6.48 | 6.57 | 6.44 | 6.57 | +1.86% | 17,520 | 11,431,049 |
| 2024-04-23 | 6.38 | 6.48 | 6.28 | 6.45 | +1.9% | 18,987 | 12,198,800 |
| 2024-04-22 | 6.42 | 6.45 | 6.23 | 6.33 | -0.78% | 20,846 | 13,233,293 |
| 2024-04-19 | 6.42 | 6.53 | 6.32 | 6.38 | -1.24% | 20,118 | 12,873,566 |
| 2024-04-18 | 6.48 | 6.53 | 6.35 | 6.46 | +0.16% | 24,112 | 15,604,454 |
| 2024-04-17 | 6.04 | 6.48 | 6.03 | 6.45 | +8.77% | 45,394 | 28,900,213 |
| 2024-04-16 | 6.48 | 6.48 | 5.92 | 5.93 | -8.77% | 53,167 | 32,447,566 |
| 2024-04-15 | 6.97 | 7 | 6.39 | 6.5 | -6.47% | 49,754 | 32,846,113 |
| 2024-04-12 | 6.89 | 7.06 | 6.89 | 6.95 | +0.72% | 22,211 | 15,481,958 |
| 2024-04-11 | 6.9 | 7.01 | 6.84 | 6.9 | -0.72% | 20,384 | 14,120,685 |
| 2024-04-10 | 7.11 | 7.19 | 6.86 | 6.95 | -2.25% | 27,873 | 19,485,506 |
| 2024-04-09 | 6.93 | 7.13 | 6.92 | 7.11 | +3.04% | 32,684 | 23,037,245 |
| 2024-04-08 | 7.2 | 7.23 | 6.9 | 6.9 | -4.96% | 45,322 | 31,843,719 |
| 2024-04-03 | 7.39 | 7.42 | 7.18 | 7.26 | -2.68% | 70,250 | 51,083,861 |
| 2024-04-02 | 7.04 | 7.64 | 7.03 | 7.46 | +5.82% | 110,017 | 81,358,530 |
| 2024-04-01 | 6.96 | 7.07 | 6.91 | 7.05 | +1.59% | 23,635 | 16,578,202 |
| 2024-03-29 | 6.79 | 6.96 | 6.76 | 6.94 | +2.21% | 27,352 | 18,776,123 |
| 2024-03-28 | 6.71 | 6.89 | 6.71 | 6.79 | +0.3% | 25,765 | 17,537,257 |
| 2024-03-27 | 6.9 | 6.95 | 6.77 | 6.77 | -1.88% | 22,702 | 15,594,971 |
| 2024-03-26 | 6.85 | 6.97 | 6.79 | 6.9 | +1.02% | 22,388 | 15,392,578 |
| 2024-03-25 | 7.03 | 7.08 | 6.69 | 6.83 | -3.26% | 34,401 | 23,894,104 |
| 2024-03-22 | 7.17 | 7.18 | 6.99 | 7.06 | -1.81% | 23,838 | 16,838,343 |
| 2024-03-21 | 7.25 | 7.26 | 7.07 | 7.19 | +0.56% | 35,213 | 25,283,314 |
| 2024-03-20 | 7.14 | 7.17 | 7.06 | 7.15 | +0.42% | 26,676 | 18,983,841 |
| 2024-03-19 | 7.11 | 7.15 | 7.08 | 7.12 | 0% | 25,743 | 18,322,790 |
| 2024-03-18 | 6.99 | 7.12 | 6.94 | 7.12 | +2.3% | 26,656 | 18,757,997 |
| 2024-03-15 | 6.92 | 6.98 | 6.83 | 6.96 | +0.58% | 22,395 | 15,504,163 |
| 2024-03-14 | 6.97 | 7.02 | 6.83 | 6.92 | 0% | 27,160 | 18,833,075 |
| 2024-03-13 | 6.96 | 6.97 | 6.83 | 6.92 | -0.43% | 30,632 | 21,119,766 |
| 2024-03-12 | 6.77 | 7 | 6.76 | 6.95 | +2.21% | 33,322 | 22,898,771 |
| 2024-03-11 | 6.65 | 6.84 | 6.62 | 6.8 | +2.1% | 18,882 | 12,718,365 |
| 2024-03-08 | 6.59 | 6.74 | 6.55 | 6.66 | +1.52% | 18,812 | 12,460,832 |
| 2024-03-07 | 6.61 | 6.7 | 6.56 | 6.56 | -0.76% | 20,225 | 13,393,869 |
| 2024-03-06 | 6.57 | 6.65 | 6.47 | 6.61 | +0.46% | 24,937 | 16,374,694 |
| 2024-03-05 | 6.73 | 6.74 | 6.52 | 6.58 | -2.81% | 28,289 | 18,687,895 |
| 2024-03-04 | 6.7 | 6.78 | 6.54 | 6.77 | +0.45% | 24,236 | 16,161,410 |
| 2024-03-01 | 6.66 | 6.74 | 6.57 | 6.74 | +1.66% | 25,911 | 17,277,046 |
| 2024-02-29 | 6.32 | 6.65 | 6.32 | 6.63 | +3.59% | 44,199 | 28,830,119 |
| 2024-02-28 | 7.03 | 7.18 | 6.4 | 6.4 | -9.09% | 57,598 | 39,020,951 |
| 2024-02-27 | 6.9 | 7.05 | 6.81 | 7.04 | +2.18% | 23,080 | 16,090,561 |
| 2024-02-26 | 6.72 | 7.04 | 6.72 | 6.89 | +2.53% | 38,062 | 26,145,469 |
| 2024-02-23 | 6.52 | 6.75 | 6.5 | 6.72 | +3.54% | 31,145 | 20,643,090 |
| 2024-02-22 | 6.41 | 6.52 | 6.39 | 6.49 | +1.72% | 29,128 | 18,809,036 |
| 2024-02-21 | 6.15 | 6.57 | 6.13 | 6.38 | +3.24% | 48,909 | 31,424,642 |
| 2024-02-20 | 6.18 | 6.22 | 6.06 | 6.18 | 0% | 27,551 | 16,991,415 |
| 2024-02-19 | 5.9 | 6.21 | 5.89 | 6.18 | +5.1% | 59,365 | 36,314,932 |
| 2024-02-08 | 5.39 | 5.96 | 5.25 | 5.88 | +7.69% | 79,629 | 44,313,146 |
| 2024-02-07 | 5.79 | 5.83 | 5.37 | 5.46 | -5.7% | 74,699 | 41,358,047 |
| 2024-02-06 | 5.77 | 6 | 5.42 | 5.79 | -2.36% | 72,633 | 41,076,863 |
| 2024-02-05 | 6.44 | 6.51 | 5.93 | 5.93 | -10.02% | 51,983 | 31,382,476 |
| 2024-02-02 | 7 | 7.04 | 6.36 | 6.59 | -4.08% | 39,510 | 26,508,390 |
| 2024-02-01 | 6.98 | 7 | 6.71 | 6.87 | -1.58% | 35,439 | 24,295,917 |
| 2024-01-31 | 7.28 | 7.37 | 6.93 | 6.98 | -4.64% | 38,134 | 27,113,044 |
| 2024-01-30 | 7.53 | 7.54 | 7.3 | 7.32 | -2.92% | 25,492 | 18,907,869 |
| 2024-01-29 | 7.8 | 7.84 | 7.51 | 7.54 | -3.33% | 27,199 | 20,775,756 |
| 2024-01-26 | 7.83 | 7.93 | 7.78 | 7.8 | -0.26% | 21,870 | 17,163,512 |
| 2024-01-25 | 7.64 | 7.84 | 7.56 | 7.82 | +2.36% | 30,266 | 23,338,660 |
| 2024-01-24 | 7.46 | 7.75 | 7.29 | 7.64 | +2.83% | 39,014 | 29,484,887 |
| 2024-01-23 | 7.59 | 7.59 | 7.26 | 7.43 | -0.67% | 35,035 | 25,862,295 |
| 2024-01-22 | 8.08 | 8.08 | 7.45 | 7.48 | -7.08% | 45,630 | 35,327,693 |
| 2024-01-19 | 8.01 | 8.25 | 7.95 | 8.05 | +0.5% | 37,492 | 30,411,322 |
| 2024-01-18 | 8.08 | 8.15 | 7.83 | 8.01 | -2.44% | 67,962 | 54,210,418 |
| 2024-01-17 | 8.2 | 8.5 | 8.18 | 8.21 | 0% | 64,783 | 53,861,638 |
| 2024-01-16 | 8.25 | 8.27 | 8.11 | 8.21 | -0.73% | 21,700 | 17,759,647 |
| 2024-01-15 | 8.18 | 8.28 | 8.14 | 8.27 | +0.85% | 23,713 | 19,537,848 |
| 2024-01-12 | 8.24 | 8.31 | 8.18 | 8.2 | -0.49% | 18,756 | 15,465,519 |
| 2024-01-11 | 8.19 | 8.24 | 8.13 | 8.24 | +0.86% | 22,045 | 18,056,806 |
| 2024-01-10 | 8.16 | 8.24 | 8.08 | 8.17 | -0.37% | 22,493 | 18,386,763 |
| 2024-01-09 | 8.09 | 8.22 | 8.06 | 8.2 | +1.36% | 22,309 | 18,213,607 |
| 2024-01-08 | 8.16 | 8.25 | 8.07 | 8.09 | -0.98% | 23,052 | 18,788,540 |
| 2024-01-05 | 8.36 | 8.38 | 8.13 | 8.17 | -2.16% | 31,622 | 26,101,249 |
| 2024-01-04 | 8.25 | 8.36 | 8.21 | 8.35 | +1.09% | 25,932 | 21,505,695 |
| 2024-01-03 | 8.28 | 8.28 | 8.18 | 8.26 | -0.36% | 22,312 | 18,343,326 |
| 2024-01-02 | 8.17 | 8.3 | 8.17 | 8.29 | +1.47% | 23,634 | 19,530,037 |
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：