股票概览
7.03
0%
0
7.05
开盘价
7.06
最高价
6.89
最低价
65,881
成交量
数据更新至: 2025-03-25
技术指标
7.34
MA5 (5日均线)
7.51
MA10 (10日均线)
7.54
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 | 7.05 | 7.06 | 6.89 | 7.03 | 0% | 65,881 | 45,978,306 |
| 2025-03-24 | 7.32 | 7.37 | 6.85 | 7.03 | -4.22% | 155,977 | 110,518,320 |
| 2025-03-21 | 7.62 | 7.64 | 7.32 | 7.34 | -3.93% | 136,917 | 101,674,194 |
| 2025-03-20 | 7.66 | 7.79 | 7.6 | 7.64 | -0.13% | 95,382 | 73,432,040 |
| 2025-03-19 | 7.72 | 7.77 | 7.61 | 7.65 | -1.42% | 91,700 | 70,241,693 |
| 2025-03-18 | 7.82 | 7.85 | 7.72 | 7.76 | -1.02% | 105,455 | 81,930,772 |
| 2025-03-17 | 7.65 | 7.91 | 7.63 | 7.84 | +2.48% | 170,864 | 133,222,491 |
| 2025-03-14 | 7.49 | 7.67 | 7.39 | 7.65 | +2% | 121,379 | 91,744,064 |
| 2025-03-13 | 7.66 | 7.68 | 7.4 | 7.5 | -2.09% | 127,980 | 96,140,157 |
| 2025-03-12 | 7.57 | 7.73 | 7.53 | 7.66 | +2% | 159,912 | 122,420,882 |
| 2025-03-11 | 7.35 | 7.67 | 7.3 | 7.51 | +1.08% | 163,627 | 122,652,293 |
| 2025-03-10 | 7.44 | 7.6 | 7.38 | 7.43 | -0.4% | 87,732 | 65,424,399 |
| 2025-03-07 | 7.6 | 7.67 | 7.42 | 7.46 | -2.48% | 125,168 | 94,224,460 |
| 2025-03-06 | 7.52 | 7.72 | 7.52 | 7.65 | +1.86% | 136,327 | 104,203,842 |
| 2025-03-05 | 7.48 | 7.57 | 7.31 | 7.51 | -0.13% | 103,739 | 76,860,762 |
| 2025-03-04 | 7.32 | 7.55 | 7.3 | 7.52 | +1.62% | 89,403 | 66,563,899 |
| 2025-03-03 | 7.44 | 7.59 | 7.31 | 7.4 | -0.13% | 112,847 | 84,213,984 |
| 2025-02-28 | 7.85 | 7.85 | 7.38 | 7.41 | -5.73% | 141,604 | 107,040,491 |
| 2025-02-27 | 7.99 | 8.06 | 7.69 | 7.86 | -1.38% | 173,965 | 136,409,511 |
| 2025-02-26 | 7.94 | 8.09 | 7.88 | 7.97 | +0.13% | 217,653 | 173,723,943 |
| 2025-02-25 | 7.6 | 8.12 | 7.56 | 7.96 | +3.11% | 326,456 | 257,478,110 |
| 2025-02-24 | 7.58 | 7.74 | 7.49 | 7.72 | +1.58% | 149,111 | 113,918,739 |
| 2025-02-21 | 7.69 | 7.7 | 7.46 | 7.6 | -0.65% | 139,017 | 105,087,152 |
| 2025-02-20 | 7.42 | 7.72 | 7.4 | 7.65 | +3.66% | 192,398 | 146,665,503 |
| 2025-02-19 | 7.22 | 7.39 | 7.18 | 7.38 | +2.36% | 109,394 | 80,195,371 |
| 2025-02-18 | 7.56 | 7.64 | 7.18 | 7.21 | -5.13% | 138,745 | 102,435,224 |
| 2025-02-17 | 7.43 | 7.63 | 7.43 | 7.6 | +2.43% | 138,013 | 104,455,582 |
| 2025-02-14 | 7.46 | 7.51 | 7.36 | 7.42 | -0.54% | 99,298 | 73,830,678 |
| 2025-02-13 | 7.57 | 7.59 | 7.45 | 7.46 | -1.45% | 124,472 | 93,470,659 |
| 2025-02-12 | 7.58 | 7.63 | 7.48 | 7.57 | 0% | 121,213 | 91,555,414 |
| 2025-02-11 | 7.58 | 7.72 | 7.5 | 7.57 | -0.39% | 132,563 | 100,760,903 |
| 2025-02-10 | 7.4 | 7.6 | 7.4 | 7.6 | +2.56% | 140,627 | 105,589,415 |
| 2025-02-07 | 7.43 | 7.56 | 7.3 | 7.41 | +0.68% | 161,385 | 120,303,491 |
| 2025-02-06 | 7.13 | 7.36 | 7.05 | 7.36 | +3.37% | 151,967 | 110,274,669 |
| 2025-02-05 | 7.03 | 7.17 | 7.01 | 7.12 | +3.04% | 113,122 | 80,413,755 |
| 2025-01-27 | 7.11 | 7.19 | 6.88 | 6.91 | -1.43% | 109,721 | 77,154,205 |
| 2025-01-24 | 6.85 | 7.05 | 6.82 | 7.01 | +1.59% | 109,802 | 76,363,158 |
| 2025-01-23 | 7.05 | 7.23 | 6.9 | 6.9 | -0.86% | 143,683 | 101,716,786 |
| 2025-01-22 | 7.04 | 7.1 | 6.94 | 6.96 | -2.11% | 91,546 | 64,059,429 |
| 2025-01-21 | 7.3 | 7.31 | 7.03 | 7.11 | -1.66% | 99,410 | 70,756,469 |
| 2025-01-20 | 7.15 | 7.26 | 7.04 | 7.23 | +2.55% | 127,585 | 91,727,785 |
| 2025-01-17 | 7.08 | 7.16 | 7 | 7.05 | -1.4% | 105,823 | 74,888,252 |
| 2025-01-16 | 7.17 | 7.31 | 7.04 | 7.15 | +0.56% | 115,193 | 82,533,869 |
| 2025-01-15 | 7.17 | 7.25 | 7.05 | 7.11 | -0.42% | 117,988 | 84,199,009 |
| 2025-01-14 | 6.79 | 7.14 | 6.77 | 7.14 | +6.09% | 153,278 | 107,340,318 |
| 2025-01-13 | 6.63 | 6.73 | 6.37 | 6.73 | -0.44% | 133,251 | 87,840,778 |
| 2025-01-10 | 7.16 | 7.24 | 6.73 | 6.76 | -5.72% | 173,382 | 121,525,280 |
| 2025-01-09 | 6.95 | 7.39 | 6.95 | 7.17 | +2.58% | 193,218 | 139,371,411 |
| 2025-01-08 | 7.06 | 7.12 | 6.73 | 6.99 | -1.55% | 165,654 | 114,971,615 |
| 2025-01-07 | 6.85 | 7.1 | 6.84 | 7.1 | +4.41% | 164,583 | 114,849,805 |
| 2025-01-06 | 7.1 | 7.1 | 6.61 | 6.8 | -2.86% | 171,942 | 117,249,530 |
| 2025-01-03 | 7.35 | 7.6 | 6.93 | 7 | -4.24% | 197,273 | 141,752,519 |
| 2025-01-02 | 7.53 | 7.67 | 7.2 | 7.31 | -2.92% | 160,724 | 119,367,831 |
| 2024-12-31 | 7.86 | 7.99 | 7.52 | 7.53 | -3.83% | 184,572 | 142,951,516 |
| 2024-12-30 | 7.83 | 7.89 | 7.5 | 7.83 | -0.51% | 146,507 | 113,769,191 |
| 2024-12-27 | 7.93 | 8.27 | 7.78 | 7.87 | +0.13% | 197,023 | 158,405,943 |
| 2024-12-26 | 7.72 | 7.95 | 7.62 | 7.86 | +1.68% | 157,878 | 124,008,477 |
| 2024-12-25 | 8.02 | 8.04 | 7.5 | 7.73 | -3.38% | 213,482 | 165,284,097 |
| 2024-12-24 | 8.15 | 8.32 | 7.83 | 8 | -1.23% | 239,737 | 192,093,810 |
| 2024-12-23 | 9 | 9.02 | 8.09 | 8.1 | -10.5% | 399,814 | 337,029,465 |
| 2024-12-20 | 8.71 | 9.26 | 8.69 | 9.05 | +3.08% | 393,901 | 356,887,315 |
| 2024-12-19 | 8.47 | 9.06 | 8.47 | 8.78 | +1.27% | 364,711 | 320,677,574 |
| 2024-12-18 | 8.44 | 8.88 | 8.16 | 8.67 | -3.67% | 436,209 | 370,912,985 |
| 2024-12-17 | 9.36 | 10.1 | 8.94 | 9 | -0.11% | 553,004 | 523,881,707 |
| 2024-12-16 | 9.51 | 9.65 | 8.95 | 9.01 | -4.15% | 412,225 | 381,294,446 |
| 2024-12-13 | 9.26 | 9.66 | 9.23 | 9.4 | +1.08% | 498,925 | 472,665,811 |
| 2024-12-12 | 9.22 | 9.53 | 9.22 | 9.3 | -2.52% | 413,574 | 385,295,915 |
| 2024-12-11 | 8.98 | 10.25 | 8.81 | 9.54 | +5.53% | 725,945 | 688,936,891 |
| 2024-12-10 | 8.8 | 9.16 | 8.65 | 9.04 | +5.85% | 564,518 | 502,721,418 |
| 2024-12-09 | 8.64 | 8.84 | 8.44 | 8.54 | -1.27% | 265,741 | 228,511,392 |
| 2024-12-06 | 8.82 | 8.9 | 8.57 | 8.65 | -3.03% | 407,557 | 353,561,820 |
| 2024-12-05 | 8.74 | 9.34 | 8.74 | 8.92 | +3% | 508,620 | 455,553,455 |
| 2024-12-04 | 8.63 | 9.09 | 8.6 | 8.66 | +0.58% | 618,001 | 545,932,461 |
| 2024-12-03 | 8.6 | 8.75 | 8.47 | 8.61 | -0.35% | 353,056 | 303,847,373 |
| 2024-12-02 | 8.53 | 8.85 | 8.45 | 8.64 | +1.41% | 492,727 | 425,380,491 |
| 2024-11-29 | 8.76 | 8.87 | 8.28 | 8.52 | -2.96% | 781,895 | 666,221,189 |
| 2024-11-28 | 7.81 | 9.42 | 7.81 | 8.78 | +11.85% | 1,063,544 | 941,321,143 |
| 2024-11-27 | 7.59 | 7.86 | 7.36 | 7.85 | +2.08% | 139,312 | 105,867,800 |
| 2024-11-26 | 7.84 | 7.97 | 7.63 | 7.69 | -2.16% | 123,714 | 96,213,047 |
| 2024-11-25 | 7.76 | 7.92 | 7.51 | 7.86 | +2.75% | 173,005 | 133,727,114 |
| 2024-11-22 | 7.99 | 8.16 | 7.65 | 7.65 | -5.44% | 244,607 | 194,069,740 |
| 2024-11-21 | 8.1 | 8.35 | 7.97 | 8.09 | +1.76% | 332,930 | 270,681,754 |
| 2024-11-20 | 7.63 | 8.1 | 7.6 | 7.95 | +3.52% | 200,253 | 157,314,946 |
| 2024-11-19 | 7.3 | 7.69 | 7.26 | 7.68 | +5.21% | 168,353 | 125,632,141 |
| 2024-11-18 | 7.75 | 7.8 | 7.18 | 7.3 | -4.82% | 216,184 | 159,086,717 |
| 2024-11-15 | 7.91 | 8.18 | 7.65 | 7.67 | -3.64% | 231,740 | 183,959,915 |
| 2024-11-14 | 8.23 | 8.44 | 7.95 | 7.96 | -3.75% | 215,616 | 177,094,031 |
| 2024-11-13 | 8.29 | 8.38 | 7.99 | 8.27 | -1.19% | 239,454 | 195,772,736 |
| 2024-11-12 | 8.65 | 8.69 | 8.27 | 8.37 | -3.01% | 316,224 | 268,263,310 |
| 2024-11-11 | 8.33 | 8.63 | 8.26 | 8.63 | +3.11% | 352,847 | 300,991,537 |
| 2024-11-08 | 8.6 | 8.72 | 8.36 | 8.37 | -1.53% | 379,971 | 323,761,427 |
| 2024-11-07 | 8.34 | 8.61 | 8.23 | 8.5 | +0.35% | 379,153 | 319,113,688 |
| 2024-11-06 | 8.23 | 8.79 | 8.21 | 8.47 | +3.29% | 519,872 | 442,948,557 |
| 2024-11-05 | 8.01 | 8.3 | 8.01 | 8.2 | +1.36% | 350,465 | 286,421,140 |
| 2024-11-04 | 7.95 | 8.2 | 7.88 | 8.09 | +2.41% | 294,426 | 237,019,783 |
| 2024-11-01 | 8.67 | 8.7 | 7.9 | 7.9 | -9.51% | 566,627 | 465,258,563 |
| 2024-10-31 | 9.32 | 9.33 | 8.56 | 8.73 | -3.54% | 871,703 | 778,221,652 |
| 2024-10-30 | 8.22 | 9.2 | 8.08 | 9.05 | +6.72% | 1,002,559 | 878,953,438 |
| 2024-10-29 | 8.32 | 8.77 | 8.06 | 8.48 | +1.92% | 647,498 | 545,763,434 |
| 2024-10-28 | 8.03 | 8.44 | 8.02 | 8.32 | +2.97% | 394,263 | 325,730,870 |
| 2024-10-25 | 8.11 | 8.27 | 7.97 | 8.08 | 0% | 374,513 | 303,653,695 |
| 2024-10-24 | 7.73 | 8.26 | 7.71 | 8.08 | +2.93% | 394,315 | 316,320,150 |
| 2024-10-23 | 8.05 | 8.08 | 7.8 | 7.85 | -3.21% | 370,009 | 294,182,592 |
| 2024-10-22 | 8.08 | 8.32 | 7.95 | 8.11 | +0.62% | 411,354 | 334,309,864 |
| 2024-10-21 | 7.77 | 8.34 | 7.62 | 8.06 | +4.68% | 468,157 | 375,149,318 |
| 2024-10-18 | 7.35 | 7.85 | 7.34 | 7.7 | +5.05% | 443,319 | 339,323,388 |
| 2024-10-17 | 7.27 | 7.49 | 7.23 | 7.33 | +1.95% | 252,233 | 186,524,408 |
| 2024-10-16 | 7.17 | 7.39 | 7.12 | 7.19 | -1.91% | 233,803 | 169,341,172 |
| 2024-10-15 | 7.24 | 7.57 | 7.17 | 7.33 | +0.27% | 328,499 | 243,698,896 |
| 2024-10-14 | 7.01 | 7.32 | 6.96 | 7.31 | +5.64% | 301,149 | 215,743,984 |
| 2024-10-11 | 7.42 | 7.43 | 6.79 | 6.92 | -7.61% | 346,845 | 244,369,192 |
| 2024-10-10 | 7.51 | 7.97 | 7.26 | 7.49 | +2.6% | 448,897 | 340,930,685 |
| 2024-10-09 | 8.15 | 8.26 | 7.3 | 7.3 | -16.76% | 557,731 | 435,907,170 |
| 2024-10-08 | 9 | 9 | 7.8 | 8.77 | +15.85% | 689,126 | 578,917,148 |
| 2024-09-30 | 6.85 | 7.72 | 6.68 | 7.57 | +15.05% | 617,790 | 443,016,825 |
| 2024-09-27 | 6.38 | 6.74 | 6.25 | 6.58 | +6.65% | 412,389 | 266,730,233 |
| 2024-09-26 | 6.03 | 6.17 | 5.97 | 6.17 | +2.66% | 179,795 | 109,727,132 |
| 2024-09-25 | 6 | 6.19 | 5.98 | 6.01 | +1.18% | 216,125 | 131,424,338 |
| 2024-09-24 | 5.75 | 5.94 | 5.67 | 5.94 | +2.95% | 176,227 | 102,887,441 |
| 2024-09-23 | 5.72 | 5.85 | 5.67 | 5.77 | +1.05% | 119,376 | 68,856,512 |
| 2024-09-20 | 5.77 | 5.78 | 5.66 | 5.71 | -0.7% | 91,767 | 52,351,563 |
| 2024-09-19 | 5.62 | 5.78 | 5.58 | 5.75 | +3.05% | 129,104 | 73,669,287 |
| 2024-09-18 | 5.73 | 5.75 | 5.46 | 5.58 | -1.59% | 130,131 | 72,264,764 |
| 2024-09-13 | 5.82 | 5.85 | 5.66 | 5.67 | -2.41% | 138,401 | 79,302,602 |
| 2024-09-12 | 5.87 | 5.98 | 5.8 | 5.81 | -1.19% | 115,819 | 68,147,248 |
| 2024-09-11 | 6 | 6.01 | 5.86 | 5.88 | -2.81% | 132,846 | 78,608,798 |
| 2024-09-10 | 5.94 | 6.07 | 5.79 | 6.05 | +1.68% | 187,157 | 111,206,722 |
| 2024-09-09 | 5.91 | 6.1 | 5.82 | 5.95 | +0.85% | 195,204 | 116,797,362 |
| 2024-09-06 | 6.06 | 6.1 | 5.88 | 5.9 | -2.64% | 174,646 | 104,099,103 |
| 2024-09-05 | 6.03 | 6.15 | 5.98 | 6.06 | +0.33% | 172,306 | 104,362,148 |
| 2024-09-04 | 6.06 | 6.13 | 5.92 | 6.04 | -1.31% | 210,596 | 127,070,336 |
| 2024-09-03 | 6.05 | 6.2 | 6.04 | 6.12 | +0.82% | 200,376 | 122,726,349 |
| 2024-09-02 | 6.18 | 6.28 | 6.04 | 6.07 | -1.46% | 325,973 | 199,867,096 |
| 2024-08-30 | 5.86 | 6.3 | 5.86 | 6.16 | +6.76% | 446,939 | 274,494,986 |
| 2024-08-29 | 5.55 | 5.83 | 5.5 | 5.77 | +4.15% | 251,596 | 143,452,085 |
| 2024-08-28 | 5.53 | 5.64 | 5.48 | 5.54 | 0% | 167,999 | 93,393,568 |
| 2024-08-27 | 5.76 | 5.79 | 5.5 | 5.54 | -4.32% | 226,969 | 127,264,519 |
| 2024-08-26 | 5.79 | 5.85 | 5.65 | 5.79 | +1.4% | 176,477 | 101,762,813 |
| 2024-08-23 | 5.81 | 5.85 | 5.57 | 5.71 | -1.55% | 221,212 | 126,173,004 |
| 2024-08-22 | 6.03 | 6.1 | 5.79 | 5.8 | -5.23% | 332,388 | 196,205,453 |
| 2024-08-21 | 5.95 | 6.38 | 5.88 | 6.12 | +1.83% | 410,215 | 252,899,153 |
| 2024-08-20 | 6.09 | 6.39 | 6.01 | 6.01 | -2.59% | 447,719 | 275,822,352 |
| 2024-08-19 | 6.55 | 6.6 | 6.15 | 6.17 | -9.26% | 572,349 | 360,328,566 |
| 2024-08-16 | 6.76 | 7.08 | 6.59 | 6.8 | +0.59% | 788,938 | 536,945,158 |
| 2024-08-15 | 6.35 | 7.25 | 6.28 | 6.76 | +7.13% | 924,814 | 628,745,016 |
| 2024-08-14 | 6.14 | 6.41 | 6.12 | 6.31 | +1.45% | 492,298 | 307,786,059 |
| 2024-08-13 | 5.75 | 6.5 | 5.7 | 6.22 | +7.61% | 598,337 | 368,966,986 |
| 2024-08-12 | 6.23 | 6.28 | 5.76 | 5.78 | -5.86% | 399,422 | 238,642,944 |
| 2024-08-09 | 6 | 6.22 | 5.99 | 6.14 | +3.02% | 293,352 | 179,341,386 |
| 2024-08-08 | 6.11 | 6.17 | 5.89 | 5.96 | -3.87% | 273,987 | 163,943,965 |
| 2024-08-07 | 5.88 | 6.33 | 5.87 | 6.2 | +5.08% | 379,209 | 232,155,107 |
| 2024-08-06 | 5.93 | 6.07 | 5.81 | 5.9 | +1.55% | 170,468 | 100,249,424 |
| 2024-08-05 | 6.13 | 6.24 | 5.8 | 5.81 | -6.44% | 263,559 | 158,585,147 |
| 2024-08-02 | 6.42 | 6.57 | 6.2 | 6.21 | -2.66% | 335,188 | 213,859,572 |
| 2024-08-01 | 6.36 | 6.51 | 6.28 | 6.38 | +0.95% | 261,826 | 167,195,817 |
| 2024-07-31 | 6.15 | 6.37 | 6.07 | 6.32 | +3.1% | 255,650 | 160,176,837 |
| 2024-07-30 | 6.1 | 6.2 | 5.94 | 6.13 | +0.49% | 209,407 | 127,643,446 |
| 2024-07-29 | 6.02 | 6.14 | 5.88 | 6.1 | +2.52% | 217,463 | 131,315,598 |
| 2024-07-26 | 5.79 | 5.99 | 5.79 | 5.95 | +1.19% | 186,624 | 110,189,281 |
| 2024-07-25 | 5.8 | 6.08 | 5.71 | 5.88 | +0.34% | 235,767 | 138,934,086 |
| 2024-07-24 | 5.96 | 6.06 | 5.84 | 5.86 | -2.01% | 209,636 | 124,124,467 |
| 2024-07-23 | 6.25 | 6.26 | 5.96 | 5.98 | -5.97% | 356,354 | 217,496,123 |
| 2024-07-22 | 6.03 | 6.57 | 5.94 | 6.36 | +3.92% | 431,765 | 271,164,126 |
| 2024-07-19 | 5.88 | 6.22 | 5.82 | 6.12 | +3.9% | 288,874 | 175,683,095 |
| 2024-07-18 | 5.97 | 5.98 | 5.67 | 5.89 | -1.51% | 178,299 | 103,349,809 |
| 2024-07-17 | 6.29 | 6.29 | 5.95 | 5.98 | -4.47% | 160,453 | 97,614,215 |
| 2024-07-16 | 6.29 | 6.31 | 6.11 | 6.26 | +0.64% | 137,911 | 85,792,800 |
| 2024-07-15 | 6.36 | 6.4 | 6.19 | 6.22 | -2.35% | 151,531 | 94,634,254 |
| 2024-07-12 | 6.55 | 6.58 | 6.37 | 6.37 | -3.19% | 193,090 | 124,219,754 |
| 2024-07-11 | 6.45 | 6.6 | 6.32 | 6.58 | +4.11% | 280,059 | 181,607,917 |
| 2024-07-10 | 6.37 | 6.43 | 6.27 | 6.32 | -0.78% | 264,230 | 168,018,524 |
| 2024-07-09 | 6.04 | 6.38 | 5.98 | 6.37 | +5.46% | 308,859 | 191,595,937 |
| 2024-07-08 | 6.14 | 6.29 | 5.99 | 6.04 | -1.95% | 185,627 | 113,273,073 |
| 2024-07-05 | 6.22 | 6.26 | 6 | 6.16 | -0.32% | 184,724 | 113,575,106 |
| 2024-07-04 | 6.41 | 6.47 | 6.17 | 6.18 | -3.59% | 291,144 | 182,520,722 |
| 2024-07-03 | 6.73 | 6.78 | 6.32 | 6.41 | -6.56% | 485,211 | 313,130,199 |
| 2024-07-02 | 7.01 | 7.02 | 6.82 | 6.86 | -1.86% | 182,242 | 125,875,943 |
| 2024-07-01 | 7.02 | 7.16 | 6.79 | 6.99 | -2.78% | 272,503 | 188,806,711 |
| 2024-06-28 | 7.11 | 7.29 | 7.06 | 7.19 | +3.45% | 302,449 | 217,301,502 |
| 2024-06-27 | 6.98 | 7.37 | 6.92 | 6.95 | -1.84% | 271,935 | 194,139,780 |
| 2024-06-26 | 6.88 | 7.14 | 6.67 | 7.08 | +2.31% | 220,244 | 152,569,961 |
| 2024-06-25 | 6.98 | 7.07 | 6.8 | 6.92 | -0.86% | 182,687 | 126,103,176 |
| 2024-06-24 | 7.24 | 7.31 | 6.96 | 6.98 | -5.42% | 247,216 | 175,199,848 |
| 2024-06-21 | 7.2 | 7.49 | 7.06 | 7.38 | +1.65% | 277,674 | 203,093,539 |
| 2024-06-20 | 7.9 | 7.91 | 7.21 | 7.26 | -10.92% | 500,596 | 375,895,063 |
| 2024-06-19 | 8.09 | 8.5 | 8.05 | 8.15 | +2.26% | 473,886 | 391,368,274 |
| 2024-06-18 | 7.92 | 8.19 | 7.85 | 7.97 | +0.63% | 338,411 | 271,030,821 |
| 2024-06-17 | 8.17 | 8.24 | 7.86 | 7.92 | -5.6% | 412,655 | 330,541,252 |
| 2024-06-14 | 8.65 | 8.84 | 8.31 | 8.39 | -5.62% | 528,683 | 451,448,104 |
| 2024-06-13 | 8.2 | 9.55 | 8.06 | 8.89 | +5.96% | 797,680 | 692,288,414 |
| 2024-06-12 | 7.66 | 8.56 | 7.66 | 8.39 | +5.01% | 664,281 | 541,559,874 |
| 2024-06-11 | 7.73 | 8.18 | 7.31 | 7.99 | +5.27% | 535,396 | 416,951,678 |
| 2024-06-07 | 7.38 | 7.78 | 7.02 | 7.59 | +4.98% | 440,039 | 325,325,051 |
| 2024-06-06 | 7.93 | 8.25 | 7.21 | 7.23 | -4.87% | 508,946 | 399,589,949 |
| 2024-06-05 | 7.49 | 7.79 | 7.34 | 7.6 | +1.2% | 375,036 | 284,866,409 |
| 2024-06-04 | 7.9 | 7.9 | 7.31 | 7.51 | -7.28% | 431,761 | 323,690,212 |
| 2024-06-03 | 7.83 | 8.38 | 7.57 | 8.1 | +3.45% | 559,905 | 445,638,401 |
| 2024-05-31 | 7.72 | 8.02 | 7.65 | 7.83 | +0.26% | 414,783 | 325,305,326 |
| 2024-05-30 | 8.49 | 8.58 | 7.73 | 7.81 | -10.95% | 594,667 | 481,944,227 |
| 2024-05-29 | 8.6 | 8.98 | 8.3 | 8.77 | -3.31% | 532,957 | 462,919,595 |
| 2024-05-28 | 8.45 | 9.2 | 8.34 | 9.07 | +4.37% | 769,828 | 685,998,589 |
| 2024-05-27 | 9.17 | 9.26 | 8.33 | 8.69 | -4.19% | 638,909 | 553,425,701 |
| 2024-05-24 | 9.86 | 10.12 | 9.03 | 9.07 | -10.46% | 806,073 | 762,597,521 |
| 2024-05-23 | 10.05 | 10.83 | 9.51 | 10.13 | -5.94% | 973,695 | 983,004,895 |
| 2024-05-22 | 8.97 | 10.78 | 8.97 | 10.77 | +19.93% | 1,084,240 | 1,066,861,166 |
| 2024-05-21 | 7.14 | 9.48 | 7.14 | 8.98 | +11.55% | 1,079,520 | 881,740,140 |
| 2024-05-20 | 7.52 | 8.05 | 7.43 | 8.05 | +19.97% | 948,773 | 751,377,366 |
| 2024-05-17 | 5.55 | 6.71 | 5.44 | 6.71 | +20.04% | 392,355 | 245,796,001 |
| 2024-05-16 | 5.36 | 5.6 | 5.36 | 5.59 | +4.88% | 100,644 | 55,398,687 |
| 2024-05-15 | 5.31 | 5.43 | 5.24 | 5.33 | +0.19% | 45,220 | 24,261,231 |
| 2024-05-14 | 5.21 | 5.33 | 5.2 | 5.32 | +3.1% | 57,716 | 30,533,291 |
| 2024-05-13 | 5.37 | 5.37 | 5.14 | 5.16 | -3.91% | 72,980 | 38,139,322 |
| 2024-05-10 | 5.47 | 5.47 | 5.35 | 5.37 | -1.29% | 53,289 | 28,749,852 |
| 2024-05-09 | 5.38 | 5.52 | 5.37 | 5.44 | +0.37% | 65,238 | 35,614,580 |
| 2024-05-08 | 5.46 | 5.59 | 5.41 | 5.42 | -0.73% | 76,937 | 42,198,876 |
| 2024-05-07 | 5.44 | 5.49 | 5.36 | 5.46 | +0.74% | 62,861 | 34,257,947 |
| 2024-05-06 | 5.56 | 5.58 | 5.3 | 5.42 | +1.5% | 100,877 | 54,509,726 |
| 2024-04-30 | 5.38 | 5.48 | 5.24 | 5.34 | -0.56% | 95,088 | 50,800,411 |
| 2024-04-29 | 5.08 | 5.37 | 5.06 | 5.37 | +6.55% | 108,614 | 56,870,727 |
| 2024-04-26 | 4.97 | 5.06 | 4.88 | 5.04 | +1.82% | 94,925 | 47,417,519 |
| 2024-04-25 | 4.9 | 5 | 4.8 | 4.95 | +1.02% | 108,604 | 53,468,335 |
| 2024-04-24 | 4.79 | 4.96 | 4.76 | 4.9 | +2.3% | 135,385 | 65,998,407 |
| 2024-04-23 | 4.73 | 4.84 | 4.69 | 4.79 | -1.84% | 174,992 | 83,192,534 |
| 2024-04-22 | 4.44 | 5.39 | 4.44 | 4.88 | +8.69% | 223,874 | 110,808,433 |
| 2024-04-19 | 4.55 | 4.62 | 4.42 | 4.49 | -1.1% | 80,222 | 36,109,356 |
| 2024-04-18 | 4.72 | 4.73 | 4.5 | 4.54 | -4.02% | 87,816 | 40,345,940 |
| 2024-04-17 | 4.27 | 4.73 | 4.26 | 4.73 | +14.53% | 114,617 | 52,147,983 |
| 2024-04-16 | 4.6 | 4.63 | 4.06 | 4.13 | -10.99% | 138,228 | 58,381,303 |
| 2024-04-15 | 5.1 | 5.16 | 4.53 | 4.64 | -9.02% | 109,148 | 51,975,182 |
| 2024-04-12 | 5.21 | 5.29 | 5.09 | 5.1 | -1.16% | 46,788 | 24,273,643 |
| 2024-04-11 | 5.16 | 5.29 | 5.11 | 5.16 | -0.39% | 47,026 | 24,466,698 |
| 2024-04-10 | 5.38 | 5.38 | 5.11 | 5.18 | -3.72% | 63,652 | 33,105,835 |
| 2024-04-09 | 5.32 | 5.46 | 5.32 | 5.38 | +1.13% | 44,565 | 23,998,390 |
| 2024-04-08 | 5.58 | 5.6 | 5.31 | 5.32 | -5.17% | 61,943 | 33,605,883 |
| 2024-04-03 | 5.67 | 5.69 | 5.47 | 5.61 | -1.41% | 75,138 | 41,958,999 |
| 2024-04-02 | 5.81 | 5.84 | 5.65 | 5.69 | -1.9% | 77,163 | 44,082,094 |
| 2024-04-01 | 5.61 | 5.8 | 5.61 | 5.8 | +3.94% | 101,813 | 58,426,538 |
| 2024-03-29 | 5.49 | 5.61 | 5.4 | 5.58 | +2.2% | 79,661 | 43,855,098 |
| 2024-03-28 | 5.27 | 5.5 | 5.19 | 5.46 | +4.6% | 78,295 | 42,223,922 |
| 2024-03-27 | 5.51 | 5.51 | 5.19 | 5.22 | -4.92% | 69,861 | 37,293,748 |
| 2024-03-26 | 5.58 | 5.69 | 5.37 | 5.49 | -0.9% | 82,335 | 45,402,557 |
| 2024-03-25 | 5.81 | 5.83 | 5.54 | 5.54 | -4.65% | 69,711 | 39,722,554 |
| 2024-03-22 | 5.9 | 5.96 | 5.74 | 5.81 | -2.19% | 88,376 | 51,462,121 |
| 2024-03-21 | 5.95 | 5.99 | 5.78 | 5.94 | 0% | 75,863 | 44,707,904 |
| 2024-03-20 | 5.85 | 5.94 | 5.84 | 5.94 | +1.71% | 59,615 | 35,160,911 |
| 2024-03-19 | 5.84 | 5.93 | 5.79 | 5.84 | +0.34% | 75,498 | 44,255,666 |
| 2024-03-18 | 5.71 | 5.82 | 5.68 | 5.82 | +2.11% | 84,723 | 48,779,014 |
| 2024-03-15 | 5.58 | 5.71 | 5.5 | 5.7 | +2.33% | 68,142 | 38,249,403 |
| 2024-03-14 | 5.64 | 5.71 | 5.48 | 5.57 | -1.94% | 68,951 | 38,581,215 |
| 2024-03-13 | 5.66 | 5.74 | 5.62 | 5.68 | +0.35% | 76,487 | 43,524,124 |
| 2024-03-12 | 5.56 | 5.7 | 5.55 | 5.66 | +2.17% | 72,386 | 40,696,999 |
| 2024-03-11 | 5.44 | 5.54 | 5.43 | 5.54 | +1.47% | 54,140 | 29,695,943 |
| 2024-03-08 | 5.4 | 5.49 | 5.35 | 5.46 | +1.11% | 52,215 | 28,379,112 |
| 2024-03-07 | 5.55 | 5.59 | 5.39 | 5.4 | -1.46% | 73,134 | 40,268,918 |
| 2024-03-06 | 5.37 | 5.58 | 5.34 | 5.48 | +1.67% | 83,289 | 45,404,250 |
| 2024-03-05 | 5.54 | 5.57 | 5.36 | 5.39 | -3.75% | 87,585 | 47,799,415 |
| 2024-03-04 | 5.65 | 5.76 | 5.35 | 5.6 | +0.54% | 158,670 | 88,052,143 |
| 2024-03-01 | 5.3 | 5.68 | 5.28 | 5.57 | +4.5% | 176,339 | 96,680,034 |
| 2024-02-29 | 5.1 | 5.35 | 5.05 | 5.33 | +2.9% | 126,029 | 66,319,984 |
| 2024-02-28 | 5.72 | 5.88 | 5.18 | 5.18 | -9.44% | 201,526 | 110,546,902 |
| 2024-02-27 | 5.57 | 5.73 | 5.5 | 5.72 | +2.69% | 105,501 | 59,516,958 |
| 2024-02-26 | 5.45 | 5.75 | 5.31 | 5.57 | +3.15% | 142,536 | 79,096,816 |
| 2024-02-23 | 5.09 | 5.41 | 5.08 | 5.4 | +6.3% | 140,497 | 74,068,327 |
| 2024-02-22 | 4.88 | 5.09 | 4.86 | 5.08 | +4.74% | 126,560 | 63,524,592 |
| 2024-02-21 | 4.62 | 5.12 | 4.6 | 4.85 | +3.63% | 167,084 | 82,426,769 |
| 2024-02-20 | 4.59 | 4.71 | 4.44 | 4.68 | +1.74% | 121,530 | 55,760,326 |
| 2024-02-19 | 4.44 | 4.66 | 4.38 | 4.6 | +5.99% | 219,565 | 99,143,776 |
| 2024-02-08 | 3.75 | 4.39 | 3.6 | 4.34 | +16.67% | 260,416 | 103,164,255 |
| 2024-02-07 | 4.18 | 4.26 | 3.63 | 3.72 | -8.82% | 245,260 | 94,102,120 |
| 2024-02-06 | 4.09 | 4.24 | 3.6 | 4.08 | -1.69% | 184,990 | 72,239,944 |
| 2024-02-05 | 4.91 | 4.91 | 4.03 | 4.15 | -16.16% | 182,079 | 77,949,734 |
| 2024-02-02 | 5.24 | 5.38 | 4.77 | 4.95 | -4.99% | 108,849 | 54,823,576 |
| 2024-02-01 | 5.38 | 5.45 | 5.08 | 5.21 | -3.7% | 94,823 | 49,473,081 |
| 2024-01-31 | 5.94 | 5.96 | 5.36 | 5.41 | -8.61% | 114,018 | 63,672,785 |
| 2024-01-30 | 6.19 | 6.21 | 5.9 | 5.92 | -5.13% | 61,581 | 37,203,690 |
| 2024-01-29 | 6.51 | 6.54 | 6.2 | 6.24 | -4% | 66,957 | 42,334,384 |
| 2024-01-26 | 6.46 | 6.62 | 6.44 | 6.5 | +0.78% | 67,038 | 43,884,720 |
| 2024-01-25 | 6.21 | 6.47 | 6.14 | 6.45 | +3.7% | 67,152 | 42,517,118 |
| 2024-01-24 | 6.12 | 6.25 | 5.96 | 6.22 | +2.64% | 96,342 | 59,130,496 |
| 2024-01-23 | 6.35 | 6.35 | 6.03 | 6.06 | -4.72% | 113,053 | 69,484,031 |
| 2024-01-22 | 6.83 | 6.9 | 6.32 | 6.36 | -6.74% | 69,652 | 46,007,074 |
| 2024-01-19 | 6.95 | 7.03 | 6.8 | 6.82 | -1.87% | 48,650 | 33,486,312 |
| 2024-01-18 | 7.1 | 7.16 | 6.74 | 6.95 | -2.11% | 90,264 | 62,326,837 |
| 2024-01-17 | 7.29 | 7.37 | 7.1 | 7.1 | -2.74% | 52,399 | 37,907,941 |
| 2024-01-16 | 7.39 | 7.41 | 7.19 | 7.3 | -0.95% | 60,126 | 43,720,866 |
| 2024-01-15 | 7.3 | 7.42 | 7.27 | 7.37 | +0.41% | 60,291 | 44,353,375 |
| 2024-01-12 | 7.56 | 7.58 | 7.34 | 7.34 | -2.65% | 79,245 | 58,842,692 |
| 2024-01-11 | 7.31 | 7.54 | 7.27 | 7.54 | +3.01% | 83,106 | 61,910,929 |
| 2024-01-10 | 7.59 | 7.59 | 7.24 | 7.32 | -3.56% | 113,058 | 82,950,021 |
| 2024-01-09 | 7.39 | 7.92 | 7.36 | 7.59 | +3.27% | 190,780 | 146,460,358 |
| 2024-01-08 | 7.54 | 7.57 | 7.35 | 7.35 | -2.91% | 92,887 | 68,991,249 |
| 2024-01-05 | 7.9 | 7.92 | 7.49 | 7.57 | -4.42% | 145,374 | 111,286,146 |
| 2024-01-04 | 8.03 | 8.15 | 7.86 | 7.92 | -2.46% | 128,863 | 102,023,012 |
| 2024-01-03 | 8.34 | 8.46 | 8.02 | 8.12 | -3.1% | 235,889 | 192,241,747 |
| 2024-01-02 | 8.13 | 8.73 | 8.13 | 8.38 | +3.46% | 311,154 | 261,754,782 |
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：