股票概览
7.26
-1.76%
-0.13
7.37
开盘价
7.39
最高价
7.18
最低价
338,888
成交量
数据更新至: 2025-03-25
技术指标
7.54
MA5 (5日均线)
7.78
MA10 (10日均线)
7.84
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 | 7.37 | 7.39 | 7.18 | 7.26 | -1.76% | 338,888 | 246,066,212 |
| 2025-03-24 | 7.51 | 7.54 | 7.21 | 7.39 | -1.34% | 584,694 | 429,685,349 |
| 2025-03-21 | 7.68 | 7.72 | 7.48 | 7.49 | -2.98% | 607,059 | 460,325,849 |
| 2025-03-20 | 7.8 | 7.89 | 7.71 | 7.72 | -1.28% | 530,036 | 412,992,728 |
| 2025-03-19 | 8.01 | 8.02 | 7.76 | 7.82 | -2.74% | 661,061 | 519,696,480 |
| 2025-03-18 | 8.01 | 8.2 | 7.99 | 8.04 | +0.25% | 686,076 | 553,844,896 |
| 2025-03-17 | 8.06 | 8.1 | 7.91 | 8.02 | -0.25% | 680,240 | 544,719,567 |
| 2025-03-14 | 7.83 | 8.1 | 7.76 | 8.04 | +2.42% | 875,217 | 696,595,441 |
| 2025-03-13 | 8.16 | 8.18 | 7.74 | 7.85 | -3.68% | 991,121 | 783,239,131 |
| 2025-03-12 | 8.19 | 8.43 | 8.08 | 8.15 | +2.52% | 1,457,064 | 1,201,770,106 |
| 2025-03-11 | 7.77 | 7.97 | 7.72 | 7.95 | +0.38% | 626,176 | 493,628,060 |
| 2025-03-10 | 8.02 | 8.02 | 7.81 | 7.92 | -1.12% | 636,434 | 501,813,679 |
| 2025-03-07 | 8.21 | 8.27 | 7.94 | 8.01 | -3.03% | 1,052,128 | 852,543,111 |
| 2025-03-06 | 7.91 | 8.33 | 7.91 | 8.26 | +6.58% | 1,797,067 | 1,463,451,233 |
| 2025-03-05 | 7.8 | 8.05 | 7.61 | 7.75 | +0.13% | 850,056 | 661,812,417 |
| 2025-03-04 | 7.49 | 7.8 | 7.43 | 7.74 | +2.65% | 800,570 | 611,811,113 |
| 2025-03-03 | 7.56 | 7.7 | 7.44 | 7.54 | -0.13% | 678,750 | 515,715,711 |
| 2025-02-28 | 7.95 | 8.05 | 7.51 | 7.55 | -5.86% | 1,084,527 | 840,983,602 |
| 2025-02-27 | 8.21 | 8.31 | 7.87 | 8.02 | -2.67% | 1,253,524 | 1,009,357,538 |
| 2025-02-26 | 8.37 | 8.48 | 8.17 | 8.24 | +0.98% | 1,203,696 | 997,736,948 |
| 2025-02-25 | 8.22 | 8.35 | 8.12 | 8.16 | -3.77% | 1,353,256 | 1,112,157,687 |
| 2025-02-24 | 8.8 | 8.88 | 8.4 | 8.48 | -2.97% | 1,716,266 | 1,475,573,407 |
| 2025-02-21 | 8.47 | 8.98 | 8.45 | 8.74 | +4.67% | 2,228,822 | 1,940,367,898 |
| 2025-02-20 | 8.52 | 8.66 | 8.3 | 8.35 | -2.57% | 1,581,033 | 1,330,579,350 |
| 2025-02-19 | 8.21 | 8.74 | 8.17 | 8.57 | +3.63% | 2,245,900 | 1,897,353,674 |
| 2025-02-18 | 9.19 | 9.35 | 8.18 | 8.27 | -5.16% | 2,954,687 | 2,565,284,345 |
| 2025-02-17 | 9.95 | 10.16 | 8.62 | 8.72 | -11.74% | 3,449,056 | 3,133,802,121 |
| 2025-02-14 | 9.3 | 10.53 | 8.76 | 9.88 | +8.21% | 4,011,550 | 3,764,631,196 |
| 2025-02-13 | 8.25 | 9.78 | 8.16 | 9.13 | +11.89% | 4,060,988 | 3,649,841,062 |
| 2025-02-12 | 7.84 | 8.29 | 7.81 | 8.16 | +3.16% | 1,741,836 | 1,420,486,077 |
| 2025-02-11 | 7.95 | 8.03 | 7.74 | 7.91 | -1.62% | 1,344,868 | 1,057,566,767 |
| 2025-02-10 | 7.6 | 8.05 | 7.57 | 8.04 | +5.79% | 1,656,809 | 1,301,888,624 |
| 2025-02-07 | 7.6 | 7.82 | 7.48 | 7.6 | -0.91% | 1,342,570 | 1,023,864,752 |
| 2025-02-06 | 7.54 | 7.67 | 7.36 | 7.67 | +0.26% | 1,180,728 | 892,318,318 |
| 2025-02-05 | 7.66 | 7.83 | 7.52 | 7.65 | +1.32% | 1,359,218 | 1,040,256,315 |
| 2025-01-27 | 7.45 | 7.69 | 7.32 | 7.55 | +2.72% | 1,313,205 | 985,174,821 |
| 2025-01-24 | 7.12 | 7.36 | 7.02 | 7.35 | +4.4% | 1,100,009 | 798,062,626 |
| 2025-01-23 | 7.1 | 7.27 | 7.02 | 7.04 | +1% | 806,186 | 576,897,284 |
| 2025-01-22 | 7.09 | 7.11 | 6.96 | 6.97 | -2.65% | 565,473 | 397,024,910 |
| 2025-01-21 | 7.1 | 7.2 | 6.92 | 7.16 | +1.7% | 785,056 | 556,000,736 |
| 2025-01-20 | 7.05 | 7.23 | 6.97 | 7.04 | +1.88% | 876,390 | 622,244,844 |
| 2025-01-17 | 6.91 | 7.05 | 6.85 | 6.91 | -0.86% | 545,948 | 379,786,045 |
| 2025-01-16 | 7 | 7.25 | 6.92 | 6.97 | +0.29% | 832,700 | 588,794,944 |
| 2025-01-15 | 6.93 | 7.17 | 6.91 | 6.95 | +0.14% | 1,043,832 | 733,981,261 |
| 2025-01-14 | 6.52 | 6.96 | 6.47 | 6.94 | +8.1% | 1,035,684 | 701,397,615 |
| 2025-01-13 | 6.3 | 6.51 | 6.2 | 6.42 | -0.47% | 561,845 | 357,862,125 |
| 2025-01-10 | 6.73 | 6.95 | 6.42 | 6.45 | -4.16% | 895,735 | 599,898,419 |
| 2025-01-09 | 6.55 | 6.84 | 6.53 | 6.73 | +1.97% | 764,709 | 513,329,526 |
| 2025-01-08 | 6.61 | 6.66 | 6.3 | 6.6 | -0.3% | 800,828 | 520,986,864 |
| 2025-01-07 | 6.48 | 6.63 | 6.44 | 6.62 | +2.48% | 586,361 | 383,764,865 |
| 2025-01-06 | 6.6 | 6.68 | 6.4 | 6.46 | -2.42% | 629,992 | 411,077,187 |
| 2025-01-03 | 7.09 | 7.13 | 6.57 | 6.62 | -6.1% | 843,105 | 571,696,867 |
| 2025-01-02 | 7.3 | 7.37 | 6.91 | 7.05 | -2.35% | 679,929 | 487,547,613 |
| 2024-12-31 | 7.61 | 7.69 | 7.22 | 7.22 | -5.12% | 620,947 | 460,190,139 |
| 2024-12-30 | 7.56 | 7.7 | 7.3 | 7.61 | +0.66% | 550,452 | 416,055,953 |
| 2024-12-27 | 7.54 | 7.71 | 7.45 | 7.56 | +0.53% | 609,598 | 464,463,349 |
| 2024-12-26 | 7.62 | 7.72 | 7.5 | 7.52 | -1.05% | 665,631 | 507,565,386 |
| 2024-12-25 | 7.81 | 7.83 | 7.41 | 7.6 | -3.43% | 774,043 | 587,090,786 |
| 2024-12-24 | 7.94 | 7.98 | 7.64 | 7.87 | -0.13% | 703,589 | 547,996,639 |
| 2024-12-23 | 8.45 | 8.46 | 7.78 | 7.88 | -7.73% | 1,196,060 | 957,895,598 |
| 2024-12-20 | 8.4 | 8.58 | 8.33 | 8.54 | +0.95% | 1,027,108 | 870,759,876 |
| 2024-12-19 | 8.29 | 8.62 | 8.04 | 8.46 | 0% | 1,228,683 | 1,020,053,717 |
| 2024-12-18 | 8.35 | 8.8 | 8.19 | 8.46 | +1.2% | 1,234,009 | 1,050,885,657 |
| 2024-12-17 | 8.99 | 9.02 | 8.35 | 8.36 | -10.59% | 1,646,802 | 1,423,029,293 |
| 2024-12-16 | 9.25 | 9.98 | 8.67 | 9.35 | +0.65% | 2,803,496 | 2,542,727,818 |
| 2024-12-13 | 8.56 | 9.79 | 8.5 | 9.29 | +7.15% | 3,193,934 | 2,910,406,460 |
| 2024-12-12 | 8.9 | 8.96 | 8.47 | 8.67 | -1.48% | 1,391,068 | 1,207,487,985 |
| 2024-12-11 | 8.6 | 8.97 | 8.48 | 8.8 | +0.92% | 1,691,953 | 1,481,324,588 |
| 2024-12-10 | 8.6 | 9.13 | 8.6 | 8.72 | +1.4% | 2,356,702 | 2,095,661,136 |
| 2024-12-09 | 8.8 | 8.84 | 8.35 | 8.6 | -1.04% | 1,523,677 | 1,306,481,296 |
| 2024-12-06 | 8.37 | 8.78 | 8.24 | 8.69 | +3.95% | 2,369,564 | 2,018,672,072 |
| 2024-12-05 | 7.75 | 8.54 | 7.75 | 8.36 | +9% | 2,277,600 | 1,894,760,264 |
| 2024-12-04 | 8.06 | 8.11 | 7.61 | 7.67 | -4.84% | 1,079,339 | 841,068,910 |
| 2024-12-03 | 8.16 | 8.28 | 7.95 | 8.06 | -1.95% | 1,153,928 | 933,736,552 |
| 2024-12-02 | 8.14 | 8.47 | 8.13 | 8.22 | -0.24% | 1,644,600 | 1,362,333,083 |
| 2024-11-29 | 7.9 | 8.43 | 7.71 | 8.24 | +4.57% | 1,805,402 | 1,460,501,548 |
| 2024-11-28 | 8.19 | 8.49 | 7.83 | 7.88 | -4.6% | 1,843,801 | 1,498,669,695 |
| 2024-11-27 | 7.5 | 8.3 | 7.28 | 8.26 | +4.42% | 2,097,185 | 1,640,360,927 |
| 2024-11-26 | 7.8 | 8.32 | 7.72 | 7.91 | +4.63% | 2,199,762 | 1,760,371,495 |
| 2024-11-25 | 7.59 | 7.69 | 7.13 | 7.56 | +1.2% | 1,161,863 | 857,465,858 |
| 2024-11-22 | 7.68 | 8.06 | 7.39 | 7.47 | -3.36% | 1,420,750 | 1,106,681,421 |
| 2024-11-21 | 7.61 | 8.03 | 7.57 | 7.73 | +0.26% | 1,123,273 | 872,088,819 |
| 2024-11-20 | 7.3 | 7.92 | 7.25 | 7.71 | +4.9% | 1,321,913 | 1,006,272,808 |
| 2024-11-19 | 7.25 | 7.37 | 7.06 | 7.35 | +1.24% | 1,120,733 | 807,762,664 |
| 2024-11-18 | 8.29 | 8.33 | 7.16 | 7.26 | -11.57% | 1,747,413 | 1,302,693,663 |
| 2024-11-15 | 8.22 | 8.88 | 8.12 | 8.21 | +0.37% | 1,801,830 | 1,537,692,413 |
| 2024-11-14 | 8.58 | 8.94 | 8.1 | 8.18 | -3.54% | 1,221,449 | 1,042,952,443 |
| 2024-11-13 | 8.26 | 8.75 | 8.26 | 8.48 | +1.68% | 1,387,838 | 1,182,033,451 |
| 2024-11-12 | 8.56 | 8.8 | 8.2 | 8.34 | -3.02% | 1,493,070 | 1,267,859,866 |
| 2024-11-11 | 7.97 | 8.63 | 7.9 | 8.6 | +6.83% | 1,971,097 | 1,654,563,484 |
| 2024-11-08 | 8.24 | 8.54 | 7.97 | 8.05 | -2.19% | 1,512,740 | 1,248,642,551 |
| 2024-11-07 | 7.92 | 8.27 | 7.85 | 8.23 | +1.73% | 1,445,439 | 1,171,342,564 |
| 2024-11-06 | 7.98 | 8.33 | 7.92 | 8.09 | +0.37% | 1,733,886 | 1,410,796,574 |
| 2024-11-05 | 7.64 | 8.16 | 7.55 | 8.06 | +5.64% | 1,496,031 | 1,179,471,843 |
| 2024-11-04 | 7.65 | 7.71 | 7.46 | 7.63 | +1.87% | 969,690 | 734,214,022 |
| 2024-11-01 | 8.28 | 8.35 | 7.45 | 7.49 | -11.36% | 2,041,264 | 1,590,566,004 |
| 2024-10-31 | 7.78 | 8.46 | 7.77 | 8.45 | +6.02% | 2,576,411 | 2,103,148,722 |
| 2024-10-30 | 8.2 | 8.44 | 7.77 | 7.97 | -2.21% | 2,416,615 | 1,959,305,606 |
| 2024-10-29 | 9.01 | 9.4 | 8.11 | 8.15 | -8.53% | 3,832,866 | 3,296,026,305 |
| 2024-10-28 | 8.52 | 9.18 | 7.84 | 8.91 | +16.47% | 3,904,448 | 3,371,661,296 |
| 2024-10-25 | 7.16 | 7.73 | 7.12 | 7.65 | +6.4% | 2,000,369 | 1,498,152,781 |
| 2024-10-24 | 7.15 | 7.44 | 6.98 | 7.19 | -0.14% | 1,601,213 | 1,153,289,780 |
| 2024-10-23 | 7.54 | 7.65 | 7.16 | 7.2 | -8.86% | 2,606,145 | 1,916,374,262 |
| 2024-10-22 | 7.18 | 8.54 | 7.16 | 7.9 | +10.96% | 3,989,288 | 3,180,793,255 |
| 2024-10-21 | 6.61 | 7.28 | 6.6 | 7.12 | +6.91% | 1,887,700 | 1,326,586,081 |
| 2024-10-18 | 6.47 | 6.87 | 6.31 | 6.66 | +3.1% | 1,389,492 | 915,218,476 |
| 2024-10-17 | 6.28 | 6.72 | 6.28 | 6.46 | +3.53% | 1,356,627 | 880,320,384 |
| 2024-10-16 | 6.05 | 6.38 | 6.05 | 6.24 | -0.48% | 749,798 | 469,498,645 |
| 2024-10-15 | 6.23 | 6.66 | 6.09 | 6.27 | +0.32% | 1,325,896 | 848,596,393 |
| 2024-10-14 | 6.07 | 6.27 | 5.91 | 6.25 | +3.65% | 866,981 | 530,194,892 |
| 2024-10-11 | 6.43 | 6.46 | 5.9 | 6.03 | -7.66% | 1,120,816 | 691,737,132 |
| 2024-10-10 | 6.71 | 6.98 | 6.42 | 6.53 | -0.46% | 1,091,856 | 728,993,884 |
| 2024-10-09 | 7.5 | 7.5 | 6.55 | 6.56 | -17.48% | 1,683,611 | 1,180,327,077 |
| 2024-10-08 | 8.13 | 8.2 | 7.02 | 7.95 | +13.41% | 2,246,041 | 1,729,135,525 |
| 2024-09-30 | 6.3 | 7.06 | 6.2 | 7.01 | +16.06% | 1,904,743 | 1,262,580,198 |
| 2024-09-27 | 5.77 | 6.17 | 5.69 | 6.04 | +6.71% | 1,152,698 | 682,800,116 |
| 2024-09-26 | 5.51 | 5.67 | 5.42 | 5.66 | +2.91% | 879,749 | 487,696,150 |
| 2024-09-25 | 5.31 | 5.75 | 5.3 | 5.5 | +5.16% | 1,257,235 | 696,700,140 |
| 2024-09-24 | 5.04 | 5.23 | 4.98 | 5.23 | +4.6% | 693,358 | 355,736,800 |
| 2024-09-23 | 4.98 | 5.07 | 4.95 | 5 | 0% | 278,734 | 139,977,665 |
| 2024-09-20 | 5.04 | 5.05 | 4.93 | 5 | -0.79% | 290,463 | 144,865,164 |
| 2024-09-19 | 4.9 | 5.09 | 4.9 | 5.04 | +3.28% | 439,226 | 220,089,249 |
| 2024-09-18 | 4.99 | 5 | 4.8 | 4.88 | -2.01% | 352,890 | 172,334,465 |
| 2024-09-13 | 5.06 | 5.1 | 4.98 | 4.98 | -1.19% | 303,747 | 152,661,076 |
| 2024-09-12 | 5.08 | 5.23 | 5.04 | 5.04 | -0.79% | 364,437 | 186,543,917 |
| 2024-09-11 | 5.08 | 5.15 | 5.03 | 5.08 | -0.78% | 262,247 | 133,140,196 |
| 2024-09-10 | 5.08 | 5.13 | 4.93 | 5.12 | +0.99% | 381,904 | 191,843,014 |
| 2024-09-09 | 5.02 | 5.1 | 4.99 | 5.07 | +0.4% | 249,395 | 125,954,366 |
| 2024-09-06 | 5.2 | 5.23 | 5.05 | 5.05 | -2.88% | 312,077 | 159,408,416 |
| 2024-09-05 | 5.07 | 5.25 | 5.07 | 5.2 | +2.77% | 472,569 | 244,567,703 |
| 2024-09-04 | 5.06 | 5.13 | 5.04 | 5.06 | -1.36% | 262,486 | 133,474,790 |
| 2024-09-03 | 5.08 | 5.17 | 5.04 | 5.13 | +1.58% | 329,490 | 168,434,757 |
| 2024-09-02 | 5.25 | 5.31 | 5.03 | 5.05 | -4.9% | 534,622 | 275,807,527 |
| 2024-08-30 | 5.11 | 5.4 | 5.08 | 5.31 | +3.91% | 682,480 | 361,760,443 |
| 2024-08-29 | 5.02 | 5.14 | 4.96 | 5.11 | +0.79% | 357,723 | 180,969,091 |
| 2024-08-28 | 4.97 | 5.09 | 4.93 | 5.07 | +2.01% | 358,435 | 180,298,191 |
| 2024-08-27 | 5.09 | 5.11 | 4.96 | 4.97 | -2.55% | 320,534 | 160,723,312 |
| 2024-08-26 | 5.1 | 5.16 | 5.02 | 5.1 | 0% | 322,184 | 164,284,099 |
| 2024-08-23 | 5.11 | 5.14 | 5.02 | 5.1 | -0.2% | 352,790 | 179,628,108 |
| 2024-08-22 | 5.27 | 5.36 | 5.09 | 5.11 | -3.22% | 509,116 | 263,562,874 |
| 2024-08-21 | 5.4 | 5.5 | 5.27 | 5.28 | -2.94% | 469,525 | 251,872,534 |
| 2024-08-20 | 5.41 | 5.57 | 5.35 | 5.44 | 0% | 590,017 | 321,259,258 |
| 2024-08-19 | 5.4 | 5.54 | 5.38 | 5.44 | +0.55% | 421,652 | 230,529,995 |
| 2024-08-16 | 5.52 | 5.56 | 5.4 | 5.41 | -2.35% | 521,371 | 284,845,298 |
| 2024-08-15 | 5.3 | 5.73 | 5.27 | 5.54 | +3.55% | 967,905 | 536,990,037 |
| 2024-08-14 | 5.33 | 5.44 | 5.26 | 5.35 | +0.19% | 522,150 | 280,029,638 |
| 2024-08-13 | 5.3 | 5.35 | 5.21 | 5.34 | +0.56% | 396,636 | 209,278,582 |
| 2024-08-12 | 5.51 | 5.52 | 5.27 | 5.31 | -3.8% | 629,251 | 337,111,459 |
| 2024-08-09 | 5.74 | 5.76 | 5.52 | 5.52 | -3.83% | 545,263 | 306,511,098 |
| 2024-08-08 | 5.71 | 5.8 | 5.48 | 5.74 | -0.35% | 785,637 | 443,342,463 |
| 2024-08-07 | 5.82 | 5.85 | 5.75 | 5.76 | -2.04% | 537,440 | 310,985,962 |
| 2024-08-06 | 5.89 | 5.94 | 5.77 | 5.88 | +2.26% | 645,085 | 377,273,741 |
| 2024-08-05 | 5.8 | 6.08 | 5.73 | 5.75 | -1.2% | 886,214 | 522,994,688 |
| 2024-08-02 | 5.92 | 6.11 | 5.81 | 5.82 | -3% | 752,884 | 449,361,130 |
| 2024-08-01 | 6.05 | 6.1 | 5.96 | 6 | -1.64% | 634,630 | 381,474,896 |
| 2024-07-31 | 5.72 | 6.1 | 5.72 | 6.1 | +6.64% | 1,135,639 | 682,077,827 |
| 2024-07-30 | 5.78 | 5.89 | 5.69 | 5.72 | -1.21% | 667,407 | 386,045,557 |
| 2024-07-29 | 6 | 6.01 | 5.71 | 5.79 | -3.98% | 849,671 | 492,052,227 |
| 2024-07-26 | 5.89 | 6.15 | 5.85 | 6.03 | +2.03% | 1,040,590 | 624,635,089 |
| 2024-07-25 | 5.97 | 5.99 | 5.72 | 5.91 | -4.21% | 960,639 | 562,722,091 |
| 2024-07-24 | 6.02 | 6.4 | 6.02 | 6.17 | +2.32% | 1,082,731 | 671,215,874 |
| 2024-07-23 | 5.98 | 6.26 | 5.93 | 6.03 | +0.33% | 1,081,341 | 658,913,767 |
| 2024-07-22 | 5.75 | 6.05 | 5.75 | 6.01 | +4.52% | 1,020,446 | 608,008,900 |
| 2024-07-19 | 5.56 | 5.84 | 5.55 | 5.75 | +2.86% | 719,211 | 410,399,491 |
| 2024-07-18 | 5.59 | 5.62 | 5.47 | 5.59 | -1.76% | 617,081 | 341,748,976 |
| 2024-07-17 | 5.73 | 5.9 | 5.69 | 5.69 | -0.7% | 633,999 | 367,107,519 |
| 2024-07-16 | 5.7 | 5.77 | 5.62 | 5.73 | -0.69% | 573,468 | 326,043,252 |
| 2024-07-15 | 5.73 | 5.92 | 5.69 | 5.77 | 0% | 748,202 | 434,867,032 |
| 2024-07-12 | 5.78 | 5.94 | 5.72 | 5.77 | -0.86% | 544,900 | 317,005,087 |
| 2024-07-11 | 5.86 | 5.89 | 5.74 | 5.82 | +2.11% | 594,799 | 345,978,331 |
| 2024-07-10 | 5.72 | 5.92 | 5.66 | 5.7 | -1.38% | 693,833 | 401,191,955 |
| 2024-07-09 | 5.62 | 5.84 | 5.5 | 5.78 | +2.85% | 665,195 | 377,801,193 |
| 2024-07-08 | 5.84 | 5.85 | 5.58 | 5.62 | -4.42% | 634,558 | 360,667,976 |
| 2024-07-05 | 5.76 | 5.98 | 5.69 | 5.88 | +1.73% | 666,685 | 391,005,764 |
| 2024-07-04 | 6.05 | 6.06 | 5.76 | 5.78 | -3.51% | 589,241 | 344,715,722 |
| 2024-07-03 | 6.11 | 6.14 | 5.98 | 5.99 | -1.64% | 478,418 | 288,407,603 |
| 2024-07-02 | 6.16 | 6.3 | 6.07 | 6.09 | -1.46% | 716,454 | 443,018,410 |
| 2024-07-01 | 6.11 | 6.21 | 5.99 | 6.18 | +0.65% | 623,005 | 379,762,520 |
| 2024-06-28 | 6.26 | 6.38 | 6.12 | 6.14 | -2.38% | 1,108,847 | 691,160,770 |
| 2024-06-27 | 6.39 | 6.7 | 6.25 | 6.29 | -3.68% | 1,657,300 | 1,070,871,480 |
| 2024-06-26 | 5.78 | 6.64 | 5.68 | 6.53 | +13.17% | 1,947,182 | 1,204,952,743 |
| 2024-06-25 | 5.79 | 5.87 | 5.72 | 5.77 | 0% | 428,663 | 248,253,809 |
| 2024-06-24 | 5.96 | 5.98 | 5.75 | 5.77 | -3.83% | 546,272 | 318,457,405 |
| 2024-06-21 | 6.05 | 6.1 | 5.96 | 6 | -0.99% | 451,870 | 271,980,039 |
| 2024-06-20 | 6.32 | 6.34 | 6.04 | 6.06 | -4.42% | 776,656 | 476,937,479 |
| 2024-06-19 | 6.5 | 6.53 | 6.33 | 6.34 | -2.76% | 589,267 | 377,702,628 |
| 2024-06-18 | 6.55 | 6.59 | 6.45 | 6.52 | +0.77% | 521,173 | 339,543,372 |
| 2024-06-17 | 6.54 | 6.58 | 6.42 | 6.47 | -2.27% | 544,690 | 353,269,265 |
| 2024-06-14 | 6.56 | 6.75 | 6.54 | 6.62 | +0.46% | 650,957 | 431,305,388 |
| 2024-06-13 | 6.66 | 6.71 | 6.53 | 6.59 | -1.64% | 704,207 | 464,161,317 |
| 2024-06-12 | 6.39 | 6.78 | 6.39 | 6.7 | +4.2% | 1,030,323 | 682,315,517 |
| 2024-06-11 | 6.39 | 6.48 | 6.28 | 6.43 | -0.31% | 523,230 | 334,482,592 |
| 2024-06-07 | 6.44 | 6.53 | 6.3 | 6.45 | +1.9% | 696,588 | 447,663,826 |
| 2024-06-06 | 6.6 | 6.7 | 6.28 | 6.33 | -4.38% | 1,041,392 | 667,803,326 |
| 2024-06-05 | 7 | 7.03 | 6.55 | 6.62 | -5.83% | 1,316,310 | 884,867,209 |
| 2024-06-04 | 7.07 | 7.2 | 6.92 | 7.03 | -1.95% | 761,578 | 536,235,828 |
| 2024-06-03 | 7.14 | 7.28 | 7 | 7.17 | +0.84% | 895,953 | 641,306,507 |
| 2024-05-31 | 7.07 | 7.24 | 7.06 | 7.11 | +0.14% | 710,346 | 507,271,233 |
| 2024-05-30 | 7.12 | 7.28 | 6.92 | 7.1 | -0.84% | 762,331 | 544,269,225 |
| 2024-05-29 | 7.07 | 7.33 | 7.07 | 7.16 | +1.7% | 930,189 | 667,714,298 |
| 2024-05-28 | 7.3 | 7.37 | 7.04 | 7.04 | -5.5% | 1,040,500 | 742,913,862 |
| 2024-05-27 | 7.69 | 7.83 | 7.01 | 7.45 | -5.82% | 1,671,948 | 1,236,179,780 |
| 2024-05-24 | 8.06 | 8.46 | 7.82 | 7.91 | -1.74% | 1,793,311 | 1,469,745,420 |
| 2024-05-23 | 8.17 | 8.31 | 7.98 | 8.05 | -4.28% | 1,476,500 | 1,196,930,713 |
| 2024-05-22 | 7.67 | 8.49 | 7.52 | 8.41 | +9.36% | 2,383,376 | 1,924,378,712 |
| 2024-05-21 | 7.79 | 8.05 | 7.64 | 7.69 | -1.28% | 1,334,886 | 1,046,256,611 |
| 2024-05-20 | 7.45 | 7.97 | 7.31 | 7.79 | +3.73% | 1,552,856 | 1,203,617,380 |
| 2024-05-17 | 7.42 | 7.59 | 7.34 | 7.51 | -0.66% | 988,660 | 737,242,050 |
| 2024-05-16 | 7.48 | 7.79 | 7.44 | 7.56 | +3.42% | 1,427,321 | 1,085,423,158 |
| 2024-05-15 | 7.43 | 7.58 | 7.3 | 7.31 | -3.31% | 1,037,464 | 767,468,539 |
| 2024-05-14 | 7.73 | 7.86 | 7.44 | 7.56 | -0.13% | 1,170,895 | 892,060,377 |
| 2024-05-13 | 7.8 | 7.85 | 7.47 | 7.57 | -4.06% | 1,133,349 | 865,715,919 |
| 2024-05-10 | 8.11 | 8.25 | 7.81 | 7.89 | -2.71% | 1,260,599 | 1,005,883,616 |
| 2024-05-09 | 8.07 | 8.27 | 8.02 | 8.11 | -1.22% | 1,246,519 | 1,014,049,571 |
| 2024-05-08 | 8.1 | 8.48 | 7.81 | 8.21 | -3.64% | 2,246,549 | 1,813,400,848 |
| 2024-05-07 | 8.6 | 9.38 | 8.41 | 8.52 | +4.93% | 2,898,015 | 2,528,731,266 |
| 2024-05-06 | 8.59 | 8.76 | 8.09 | 8.12 | -4.47% | 2,085,157 | 1,735,977,727 |
| 2024-04-30 | 8.31 | 8.73 | 8.31 | 8.5 | -0.12% | 2,096,737 | 1,781,186,049 |
| 2024-04-29 | 8.34 | 8.76 | 8.08 | 8.51 | +6.38% | 2,818,379 | 2,380,177,326 |
| 2024-04-26 | 7.21 | 8.33 | 7.11 | 8 | +11.73% | 2,880,875 | 2,228,053,373 |
| 2024-04-25 | 7 | 7.32 | 6.91 | 7.16 | -3.76% | 1,748,033 | 1,247,123,852 |
| 2024-04-24 | 7.07 | 7.52 | 7.07 | 7.44 | +2.9% | 2,056,179 | 1,500,591,811 |
| 2024-04-23 | 6.86 | 7.48 | 6.81 | 7.23 | +6.95% | 2,213,496 | 1,580,068,191 |
| 2024-04-22 | 6.71 | 6.82 | 6.62 | 6.76 | -2.03% | 860,110 | 579,065,082 |
| 2024-04-19 | 7 | 7.16 | 6.85 | 6.9 | -2.68% | 1,125,733 | 783,127,316 |
| 2024-04-18 | 7.05 | 7.24 | 6.93 | 7.09 | -0.7% | 1,462,753 | 1,035,217,970 |
| 2024-04-17 | 6.72 | 7.25 | 6.72 | 7.14 | +9.01% | 1,652,272 | 1,165,549,369 |
| 2024-04-16 | 6.96 | 7.05 | 6.5 | 6.55 | -6.29% | 1,316,668 | 878,022,795 |
| 2024-04-15 | 7.3 | 7.4 | 6.85 | 6.99 | -4.9% | 1,579,603 | 1,119,304,550 |
| 2024-04-12 | 7.69 | 7.73 | 7.34 | 7.35 | -5.16% | 1,830,472 | 1,375,177,960 |
| 2024-04-11 | 7.4 | 7.96 | 7.4 | 7.75 | +4.87% | 2,537,461 | 1,973,968,021 |
| 2024-04-10 | 7.65 | 7.67 | 7.28 | 7.39 | -3.9% | 1,471,424 | 1,089,161,243 |
| 2024-04-09 | 7.8 | 7.91 | 7.5 | 7.69 | -2.53% | 1,589,216 | 1,217,065,490 |
| 2024-04-08 | 7.87 | 8.03 | 7.81 | 7.89 | 0% | 1,514,603 | 1,202,513,146 |
| 2024-04-03 | 8.2 | 8.35 | 7.83 | 7.89 | -4.83% | 2,109,091 | 1,691,230,537 |
| 2024-04-02 | 9.15 | 9.24 | 8.21 | 8.29 | -11.9% | 3,354,869 | 2,886,331,446 |
| 2024-04-01 | 9.75 | 9.83 | 8.92 | 9.41 | -2.79% | 3,072,462 | 2,863,901,870 |
| 2024-03-29 | 9.22 | 9.98 | 9.1 | 9.68 | +2.54% | 3,504,227 | 3,383,411,095 |
| 2024-03-28 | 8.9 | 9.7 | 8.86 | 9.44 | +1.72% | 3,333,236 | 3,123,698,436 |
| 2024-03-27 | 9.15 | 9.79 | 8.95 | 9.28 | +0.43% | 3,437,717 | 3,222,678,443 |
| 2024-03-26 | 9.6 | 9.87 | 9.08 | 9.24 | -4.05% | 3,418,307 | 3,235,376,699 |
| 2024-03-25 | 10.3 | 10.5 | 9.53 | 9.63 | -12.93% | 4,130,288 | 4,106,806,227 |
| 2024-03-22 | 9.68 | 11.06 | 9.52 | 11.06 | +19.96% | 5,225,506 | 5,287,286,192 |
| 2024-03-21 | 9.22 | 9.22 | 9.22 | 9.22 | +20.05% | 401,060 | 369,776,960 |
| 2024-03-20 | 6.89 | 7.68 | 6.89 | 7.68 | +20% | 1,542,065 | 1,145,417,550 |
| 2024-03-19 | 6.2 | 6.95 | 6.18 | 6.4 | +5.96% | 2,150,399 | 1,402,109,335 |
| 2024-03-18 | 5.69 | 6.04 | 5.65 | 6.04 | +6.71% | 1,129,596 | 664,781,085 |
| 2024-03-15 | 5.64 | 5.69 | 5.55 | 5.66 | -0.35% | 593,425 | 333,305,794 |
| 2024-03-14 | 5.8 | 5.8 | 5.58 | 5.68 | -3.07% | 663,788 | 377,314,372 |
| 2024-03-13 | 5.69 | 6.02 | 5.65 | 5.86 | +2.99% | 1,022,332 | 597,185,617 |
| 2024-03-12 | 5.65 | 5.75 | 5.57 | 5.69 | +0.71% | 606,059 | 342,841,673 |
| 2024-03-11 | 5.45 | 5.65 | 5.42 | 5.65 | +2.54% | 554,005 | 307,282,058 |
| 2024-03-08 | 5.45 | 5.64 | 5.39 | 5.51 | +1.85% | 546,803 | 301,201,494 |
| 2024-03-07 | 5.68 | 5.76 | 5.39 | 5.41 | -4.59% | 810,147 | 450,043,388 |
| 2024-03-06 | 5.74 | 5.91 | 5.61 | 5.67 | -3.41% | 1,024,969 | 585,168,312 |
| 2024-03-05 | 6 | 6.25 | 5.83 | 5.87 | 0% | 1,627,112 | 982,142,220 |
| 2024-03-04 | 5.69 | 5.9 | 5.53 | 5.87 | +5.2% | 1,341,017 | 768,041,418 |
| 2024-03-01 | 5.44 | 5.6 | 5.4 | 5.58 | +1.64% | 816,926 | 448,859,445 |
| 2024-02-29 | 5.26 | 5.51 | 5.23 | 5.49 | +3.39% | 776,830 | 420,789,774 |
| 2024-02-28 | 5.63 | 5.99 | 5.28 | 5.31 | -6.84% | 1,314,640 | 740,642,190 |
| 2024-02-27 | 5.43 | 5.71 | 5.41 | 5.7 | +3.45% | 1,163,346 | 648,868,912 |
| 2024-02-26 | 5.54 | 5.56 | 5.41 | 5.51 | -2.65% | 963,447 | 528,674,773 |
| 2024-02-23 | 5.31 | 5.75 | 5.18 | 5.66 | +6.59% | 1,368,500 | 750,425,654 |
| 2024-02-22 | 5.33 | 5.4 | 5.19 | 5.31 | +1.92% | 719,162 | 380,121,117 |
| 2024-02-21 | 5.34 | 5.45 | 5.17 | 5.21 | +1.56% | 951,246 | 501,236,112 |
| 2024-02-20 | 5.09 | 5.17 | 4.95 | 5.13 | -0.19% | 630,873 | 319,238,929 |
| 2024-02-19 | 5.11 | 5.2 | 4.97 | 5.14 | +6.2% | 879,102 | 448,779,529 |
| 2024-02-08 | 4.58 | 4.93 | 4.58 | 4.84 | +6.37% | 685,234 | 329,236,294 |
| 2024-02-07 | 4.37 | 4.62 | 4.33 | 4.55 | +4.36% | 733,295 | 329,232,156 |
| 2024-02-06 | 3.97 | 4.44 | 3.88 | 4.36 | +8.73% | 683,527 | 282,782,924 |
| 2024-02-05 | 4.46 | 4.54 | 3.92 | 4.01 | -10.09% | 753,757 | 310,622,827 |
| 2024-02-02 | 4.63 | 4.79 | 4.3 | 4.46 | -3.46% | 492,471 | 224,903,070 |
| 2024-02-01 | 4.66 | 4.78 | 4.54 | 4.62 | -1.49% | 409,393 | 190,205,450 |
| 2024-01-31 | 4.85 | 4.99 | 4.67 | 4.69 | -3.89% | 478,343 | 230,045,300 |
| 2024-01-30 | 5.08 | 5.09 | 4.86 | 4.88 | -4.31% | 307,599 | 153,163,329 |
| 2024-01-29 | 5.27 | 5.29 | 5.05 | 5.1 | -3.59% | 399,529 | 204,928,505 |
| 2024-01-26 | 5.28 | 5.4 | 5.21 | 5.29 | -0.56% | 441,971 | 234,525,738 |
| 2024-01-25 | 5.14 | 5.33 | 5.01 | 5.32 | +3.5% | 539,503 | 280,286,648 |
| 2024-01-24 | 5.1 | 5.18 | 4.93 | 5.14 | +0.78% | 439,788 | 222,842,582 |
| 2024-01-23 | 4.94 | 5.15 | 4.85 | 5.1 | +3.24% | 403,162 | 202,682,218 |
| 2024-01-22 | 5.31 | 5.36 | 4.9 | 4.94 | -7.84% | 468,015 | 239,150,065 |
| 2024-01-19 | 5.28 | 5.5 | 5.28 | 5.36 | +1.13% | 456,788 | 247,042,288 |
| 2024-01-18 | 5.24 | 5.32 | 5.12 | 5.3 | +0.76% | 335,855 | 175,385,695 |
| 2024-01-17 | 5.4 | 5.44 | 5.26 | 5.26 | -2.95% | 225,581 | 120,658,163 |
| 2024-01-16 | 5.49 | 5.5 | 5.34 | 5.42 | -0.91% | 303,329 | 163,695,465 |
| 2024-01-15 | 5.44 | 5.56 | 5.42 | 5.47 | -0.36% | 259,142 | 142,598,514 |
| 2024-01-12 | 5.6 | 5.64 | 5.47 | 5.49 | -2.31% | 278,782 | 154,359,128 |
| 2024-01-11 | 5.46 | 5.64 | 5.41 | 5.62 | +2.37% | 309,130 | 171,942,820 |
| 2024-01-10 | 5.65 | 5.65 | 5.44 | 5.49 | -3% | 335,612 | 185,085,630 |
| 2024-01-09 | 5.68 | 5.81 | 5.59 | 5.66 | -0.35% | 288,082 | 163,920,599 |
| 2024-01-08 | 5.82 | 5.82 | 5.66 | 5.68 | -1.39% | 235,589 | 135,129,573 |
| 2024-01-05 | 5.92 | 5.94 | 5.72 | 5.76 | -2.7% | 284,781 | 165,333,397 |
| 2024-01-04 | 6 | 6.01 | 5.83 | 5.92 | -1.99% | 322,383 | 190,346,660 |
| 2024-01-03 | 5.94 | 6.17 | 5.83 | 6.04 | +0.67% | 511,986 | 309,410,895 |
| 2024-01-02 | 5.99 | 6.25 | 5.95 | 6 | +2.21% | 618,418 | 374,791,613 |
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：