股票概览
7.56
-1.43%
-0.11
7.6
开盘价
7.7
最高价
7.45
最低价
48,764
成交量
数据更新至: 2025-03-25
技术指标
8.00
MA5 (5日均线)
8.36
MA10 (10日均线)
8.25
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 | 7.6 | 7.7 | 7.45 | 7.56 | -1.43% | 48,764 | 36,898,890 |
| 2025-03-24 | 7.96 | 8.04 | 7.42 | 7.67 | -4.24% | 112,414 | 86,586,209 |
| 2025-03-21 | 8.26 | 8.31 | 7.98 | 8.01 | -3.61% | 110,619 | 89,671,051 |
| 2025-03-20 | 8.41 | 8.53 | 8.3 | 8.31 | -1.54% | 95,071 | 79,852,543 |
| 2025-03-19 | 8.53 | 8.56 | 8.37 | 8.44 | -1.52% | 96,908 | 81,910,908 |
| 2025-03-18 | 8.66 | 8.75 | 8.5 | 8.57 | -1.49% | 129,265 | 111,127,970 |
| 2025-03-17 | 8.61 | 8.75 | 8.43 | 8.7 | +1.16% | 180,721 | 155,287,565 |
| 2025-03-14 | 8.73 | 8.77 | 8.36 | 8.6 | -1.38% | 205,256 | 175,303,215 |
| 2025-03-13 | 8.83 | 8.99 | 8.62 | 8.72 | -3.11% | 277,759 | 242,695,329 |
| 2025-03-12 | 8.28 | 9.06 | 8.22 | 9 | +9.62% | 429,657 | 374,991,781 |
| 2025-03-11 | 8.1 | 8.27 | 8.1 | 8.21 | -0.85% | 111,046 | 90,763,601 |
| 2025-03-10 | 8.52 | 8.6 | 8.2 | 8.28 | -1.08% | 155,306 | 129,020,598 |
| 2025-03-07 | 8.32 | 8.54 | 8.22 | 8.37 | +0.36% | 166,428 | 139,531,314 |
| 2025-03-06 | 8.26 | 8.44 | 8.18 | 8.34 | +1.21% | 182,447 | 152,065,244 |
| 2025-03-05 | 8.05 | 8.25 | 7.94 | 8.24 | +2.11% | 151,852 | 123,386,916 |
| 2025-03-04 | 7.7 | 8.08 | 7.66 | 8.07 | +2.41% | 118,320 | 93,912,994 |
| 2025-03-03 | 7.69 | 8.16 | 7.69 | 7.88 | +2.87% | 145,122 | 115,727,235 |
| 2025-02-28 | 8.07 | 8.13 | 7.6 | 7.66 | -6.01% | 113,111 | 88,628,734 |
| 2025-02-27 | 8.24 | 8.35 | 7.98 | 8.15 | -1.45% | 130,750 | 106,504,503 |
| 2025-02-26 | 8.25 | 8.35 | 8.16 | 8.27 | +0.49% | 118,673 | 97,569,561 |
| 2025-02-25 | 8.28 | 8.38 | 8.14 | 8.23 | -2.14% | 162,029 | 133,992,978 |
| 2025-02-24 | 8.23 | 8.57 | 8.06 | 8.41 | +2.06% | 236,263 | 196,015,481 |
| 2025-02-21 | 8.3 | 8.36 | 8.11 | 8.24 | +0.49% | 132,510 | 108,893,458 |
| 2025-02-20 | 8.25 | 8.26 | 8.05 | 8.2 | 0% | 143,982 | 117,472,561 |
| 2025-02-19 | 7.88 | 8.22 | 7.85 | 8.2 | +4.06% | 144,327 | 116,731,024 |
| 2025-02-18 | 8.13 | 8.27 | 7.84 | 7.88 | -3.9% | 149,409 | 120,365,449 |
| 2025-02-17 | 8.14 | 8.23 | 8.06 | 8.2 | +2.12% | 130,377 | 106,316,585 |
| 2025-02-14 | 8.01 | 8.11 | 7.95 | 8.03 | -0.25% | 117,196 | 94,294,755 |
| 2025-02-13 | 8.25 | 8.25 | 8.01 | 8.05 | -1.47% | 141,384 | 114,524,659 |
| 2025-02-12 | 8.14 | 8.26 | 8.11 | 8.17 | +0.37% | 136,479 | 111,572,849 |
| 2025-02-11 | 8.25 | 8.29 | 8.07 | 8.14 | -2.28% | 211,697 | 172,593,984 |
| 2025-02-10 | 7.65 | 8.47 | 7.64 | 8.33 | +7.76% | 342,817 | 275,502,642 |
| 2025-02-07 | 8 | 8 | 7.59 | 7.73 | +2.11% | 282,775 | 220,012,630 |
| 2025-02-06 | 7.22 | 7.58 | 7.17 | 7.57 | +4.27% | 144,339 | 107,033,602 |
| 2025-02-05 | 7.01 | 7.31 | 7.01 | 7.26 | +4.01% | 105,718 | 76,490,489 |
| 2025-01-27 | 7.28 | 7.32 | 6.96 | 6.98 | -2.65% | 97,250 | 68,983,504 |
| 2025-01-24 | 6.96 | 7.18 | 6.88 | 7.17 | +3.02% | 110,827 | 78,568,059 |
| 2025-01-23 | 7.09 | 7.31 | 6.96 | 6.96 | -0.43% | 129,742 | 92,976,521 |
| 2025-01-22 | 7.18 | 7.19 | 6.95 | 6.99 | -1.96% | 85,387 | 59,864,184 |
| 2025-01-21 | 7.2 | 7.28 | 7.05 | 7.13 | -0.97% | 86,017 | 61,281,286 |
| 2025-01-20 | 7.21 | 7.27 | 7 | 7.2 | +0.84% | 100,834 | 72,464,633 |
| 2025-01-17 | 7.22 | 7.24 | 7.07 | 7.14 | -0.97% | 87,022 | 62,192,577 |
| 2025-01-16 | 7.25 | 7.35 | 7.15 | 7.21 | +0.84% | 117,704 | 85,408,695 |
| 2025-01-15 | 7.2 | 7.29 | 7.07 | 7.15 | -0.69% | 120,725 | 86,486,059 |
| 2025-01-14 | 6.73 | 7.2 | 6.73 | 7.2 | +8.27% | 164,060 | 115,325,128 |
| 2025-01-13 | 6.46 | 6.75 | 6.3 | 6.65 | +0.76% | 112,764 | 73,962,412 |
| 2025-01-10 | 6.93 | 7.03 | 6.59 | 6.6 | -5.17% | 129,785 | 88,360,082 |
| 2025-01-09 | 6.83 | 7.08 | 6.8 | 6.96 | +1.9% | 145,387 | 101,485,229 |
| 2025-01-08 | 6.9 | 6.99 | 6.6 | 6.83 | -1.87% | 186,287 | 126,781,335 |
| 2025-01-07 | 6.53 | 7 | 6.53 | 6.96 | +8.24% | 249,874 | 169,988,720 |
| 2025-01-06 | 6.52 | 6.55 | 6.06 | 6.43 | -2.28% | 131,639 | 84,034,654 |
| 2025-01-03 | 7.17 | 7.2 | 6.53 | 6.58 | -6.8% | 155,352 | 105,353,400 |
| 2025-01-02 | 7.19 | 7.31 | 6.94 | 7.06 | -1.26% | 113,451 | 80,832,377 |
| 2024-12-31 | 7.52 | 7.57 | 7.13 | 7.15 | -4.03% | 120,858 | 88,278,662 |
| 2024-12-30 | 7.69 | 7.75 | 7.31 | 7.45 | -4.24% | 134,603 | 100,367,070 |
| 2024-12-27 | 7.66 | 7.95 | 7.61 | 7.78 | +1.57% | 123,463 | 96,463,036 |
| 2024-12-26 | 7.75 | 7.88 | 7.6 | 7.66 | -0.78% | 140,784 | 109,178,563 |
| 2024-12-25 | 8.05 | 8.14 | 7.5 | 7.72 | -4.57% | 182,471 | 141,399,614 |
| 2024-12-24 | 8.52 | 8.6 | 7.87 | 8.09 | -1.1% | 179,393 | 144,582,064 |
| 2024-12-23 | 8.94 | 8.98 | 8.13 | 8.18 | -9.61% | 259,586 | 219,764,439 |
| 2024-12-20 | 8.89 | 9.3 | 8.8 | 9.05 | +1.57% | 240,479 | 218,055,583 |
| 2024-12-19 | 8.7 | 9.1 | 8.7 | 8.91 | +0.56% | 226,572 | 202,494,317 |
| 2024-12-18 | 8.82 | 9.05 | 8.43 | 8.86 | +2.07% | 228,910 | 201,398,934 |
| 2024-12-17 | 9.28 | 9.39 | 8.63 | 8.68 | -5.65% | 252,672 | 223,543,813 |
| 2024-12-16 | 9.5 | 9.6 | 9.12 | 9.2 | -4.76% | 332,564 | 310,118,672 |
| 2024-12-13 | 9.61 | 10.19 | 9.46 | 9.66 | +0.94% | 595,560 | 583,272,982 |
| 2024-12-12 | 10 | 10.32 | 9.49 | 9.57 | -6.18% | 730,930 | 711,266,492 |
| 2024-12-11 | 8.45 | 10.2 | 8.44 | 10.2 | +20% | 550,829 | 519,004,673 |
| 2024-12-10 | 8.81 | 8.81 | 8.46 | 8.5 | -0.12% | 201,635 | 174,168,979 |
| 2024-12-09 | 8.48 | 8.65 | 8.37 | 8.51 | -0.23% | 173,579 | 147,761,811 |
| 2024-12-06 | 8.73 | 8.83 | 8.46 | 8.53 | -1.04% | 223,130 | 191,355,474 |
| 2024-12-05 | 8.52 | 8.83 | 8.45 | 8.62 | +1.29% | 257,165 | 221,992,469 |
| 2024-12-04 | 8.41 | 8.86 | 8.41 | 8.51 | +0.47% | 339,013 | 291,708,035 |
| 2024-12-03 | 8.69 | 8.83 | 8.4 | 8.47 | -2.42% | 352,713 | 301,188,864 |
| 2024-12-02 | 7.98 | 9.21 | 7.98 | 8.68 | +9.32% | 505,509 | 430,823,725 |
| 2024-11-29 | 7.69 | 8.03 | 7.53 | 7.94 | +2.58% | 178,841 | 139,525,716 |
| 2024-11-28 | 7.62 | 7.95 | 7.61 | 7.74 | +1.44% | 157,462 | 122,822,675 |
| 2024-11-27 | 7.38 | 7.66 | 7.12 | 7.63 | +1.87% | 169,257 | 124,841,036 |
| 2024-11-26 | 7.51 | 7.89 | 7.4 | 7.49 | -0.66% | 150,752 | 114,378,673 |
| 2024-11-25 | 7.5 | 7.55 | 7.26 | 7.54 | +1.75% | 117,965 | 87,196,215 |
| 2024-11-22 | 7.65 | 8.04 | 7.39 | 7.41 | -4.02% | 152,002 | 117,170,623 |
| 2024-11-21 | 7.68 | 8 | 7.53 | 7.72 | +1.45% | 161,348 | 124,779,263 |
| 2024-11-20 | 7.39 | 7.67 | 7.35 | 7.61 | +2.42% | 110,133 | 83,260,987 |
| 2024-11-19 | 7.23 | 7.43 | 7.11 | 7.43 | +3.34% | 114,426 | 83,286,925 |
| 2024-11-18 | 7.7 | 7.81 | 7.07 | 7.19 | -6.01% | 146,391 | 106,432,357 |
| 2024-11-15 | 7.7 | 7.98 | 7.64 | 7.65 | -1.67% | 118,538 | 92,853,196 |
| 2024-11-14 | 8.02 | 8.09 | 7.76 | 7.78 | -3.47% | 108,686 | 85,602,507 |
| 2024-11-13 | 7.88 | 8.08 | 7.72 | 8.06 | +1.26% | 141,498 | 112,142,862 |
| 2024-11-12 | 8.22 | 8.37 | 7.84 | 7.96 | -3.05% | 203,525 | 164,482,485 |
| 2024-11-11 | 8.08 | 8.29 | 8.08 | 8.21 | +1.73% | 215,236 | 176,552,797 |
| 2024-11-08 | 8.43 | 8.43 | 8.01 | 8.07 | -0.98% | 227,883 | 185,603,762 |
| 2024-11-07 | 7.98 | 8.49 | 7.94 | 8.15 | +0.74% | 279,565 | 227,726,749 |
| 2024-11-06 | 7.75 | 8.29 | 7.75 | 8.09 | +4.25% | 297,959 | 240,312,362 |
| 2024-11-05 | 7.45 | 7.84 | 7.43 | 7.76 | +3.47% | 202,016 | 155,242,047 |
| 2024-11-04 | 7.2 | 7.78 | 7.08 | 7.5 | +3.45% | 165,629 | 123,376,367 |
| 2024-11-01 | 7.74 | 7.9 | 7.22 | 7.25 | -7.76% | 262,608 | 196,411,748 |
| 2024-10-31 | 7.86 | 8.19 | 7.75 | 7.86 | +0.38% | 306,203 | 244,230,433 |
| 2024-10-30 | 7.41 | 8 | 7.4 | 7.83 | +3.98% | 287,086 | 222,803,343 |
| 2024-10-29 | 7.72 | 7.89 | 7.51 | 7.53 | -2.96% | 281,245 | 215,797,232 |
| 2024-10-28 | 7.14 | 7.77 | 7.13 | 7.76 | +9.14% | 343,948 | 260,083,797 |
| 2024-10-25 | 7.04 | 7.19 | 7.04 | 7.11 | +0.99% | 141,905 | 101,048,545 |
| 2024-10-24 | 7.07 | 7.1 | 6.9 | 7.04 | -0.42% | 115,083 | 80,664,247 |
| 2024-10-23 | 7.21 | 7.32 | 7 | 7.07 | -2.88% | 208,273 | 149,587,801 |
| 2024-10-22 | 7.33 | 7.4 | 7.12 | 7.28 | -0.95% | 211,349 | 153,102,668 |
| 2024-10-21 | 7.17 | 7.47 | 7.15 | 7.35 | +2.51% | 283,625 | 208,061,724 |
| 2024-10-18 | 6.93 | 7.33 | 6.85 | 7.17 | +3.17% | 229,819 | 163,342,054 |
| 2024-10-17 | 7.09 | 7.14 | 6.85 | 6.95 | -1.97% | 212,888 | 149,999,037 |
| 2024-10-16 | 6.69 | 7.15 | 6.6 | 7.09 | +2.16% | 233,614 | 161,714,611 |
| 2024-10-15 | 6.89 | 7.36 | 6.8 | 6.94 | +2.51% | 296,760 | 209,644,658 |
| 2024-10-14 | 6.55 | 6.78 | 6.46 | 6.77 | +3.04% | 160,626 | 106,864,833 |
| 2024-10-11 | 6.9 | 6.9 | 6.44 | 6.57 | -6.68% | 205,911 | 137,259,853 |
| 2024-10-10 | 7 | 7.35 | 6.63 | 7.04 | +2.62% | 250,208 | 175,087,930 |
| 2024-10-09 | 7.61 | 7.62 | 6.8 | 6.86 | -14.25% | 348,062 | 250,209,912 |
| 2024-10-08 | 8.38 | 8.38 | 7.27 | 8 | +13.48% | 485,442 | 379,386,385 |
| 2024-09-30 | 6.53 | 7.27 | 6.31 | 7.05 | +13.34% | 435,257 | 292,677,369 |
| 2024-09-27 | 5.98 | 6.38 | 5.85 | 6.22 | +5.78% | 325,788 | 198,161,671 |
| 2024-09-26 | 5.77 | 5.93 | 5.69 | 5.88 | 0% | 239,377 | 139,317,427 |
| 2024-09-25 | 5.7 | 6.03 | 5.66 | 5.88 | +3.16% | 311,205 | 181,301,648 |
| 2024-09-24 | 5.55 | 5.7 | 5.41 | 5.7 | +0.35% | 248,851 | 138,554,094 |
| 2024-09-23 | 5.59 | 5.8 | 5.58 | 5.68 | +4.22% | 261,676 | 148,382,210 |
| 2024-09-20 | 5.55 | 5.62 | 5.38 | 5.45 | -1.8% | 161,392 | 88,334,175 |
| 2024-09-19 | 5.43 | 5.55 | 5.33 | 5.55 | +2.4% | 218,700 | 119,818,090 |
| 2024-09-18 | 5.5 | 5.6 | 5.23 | 5.42 | -5.24% | 254,143 | 136,322,636 |
| 2024-09-13 | 5.19 | 6.22 | 5.14 | 5.72 | +10.21% | 344,010 | 195,050,799 |
| 2024-09-12 | 5.31 | 5.34 | 5.17 | 5.19 | -2.08% | 86,876 | 45,610,010 |
| 2024-09-11 | 5.35 | 5.38 | 5.27 | 5.3 | -1.67% | 47,537 | 25,289,142 |
| 2024-09-10 | 5.21 | 5.42 | 5.17 | 5.39 | +3.26% | 78,091 | 41,479,214 |
| 2024-09-09 | 5.23 | 5.28 | 5.13 | 5.22 | -0.38% | 48,201 | 25,078,997 |
| 2024-09-06 | 5.43 | 5.5 | 5.24 | 5.24 | -3.14% | 58,708 | 31,304,839 |
| 2024-09-05 | 5.27 | 5.42 | 5.25 | 5.41 | +2.66% | 64,063 | 34,239,051 |
| 2024-09-04 | 5.35 | 5.36 | 5.26 | 5.27 | -2.41% | 65,132 | 34,509,196 |
| 2024-09-03 | 5.35 | 5.47 | 5.32 | 5.4 | -0.37% | 70,297 | 37,845,736 |
| 2024-09-02 | 5.66 | 5.73 | 5.4 | 5.42 | -1.99% | 130,129 | 72,083,733 |
| 2024-08-30 | 5.37 | 5.58 | 5.32 | 5.53 | +3.75% | 83,523 | 45,718,828 |
| 2024-08-29 | 5.25 | 5.36 | 5.2 | 5.33 | +0.95% | 54,216 | 28,749,904 |
| 2024-08-28 | 5.19 | 5.35 | 5.16 | 5.28 | +1.54% | 54,708 | 28,790,143 |
| 2024-08-27 | 5.31 | 5.39 | 5.17 | 5.2 | -3.35% | 72,165 | 37,797,800 |
| 2024-08-26 | 5.45 | 5.48 | 5.33 | 5.38 | -0.55% | 57,971 | 31,273,360 |
| 2024-08-23 | 5.41 | 5.47 | 5.26 | 5.41 | +0.37% | 75,629 | 40,619,889 |
| 2024-08-22 | 5.53 | 5.57 | 5.38 | 5.39 | -2.53% | 61,720 | 33,655,552 |
| 2024-08-21 | 5.63 | 5.65 | 5.51 | 5.53 | -0.9% | 50,758 | 28,281,630 |
| 2024-08-20 | 5.57 | 5.63 | 5.49 | 5.58 | 0% | 66,730 | 37,179,231 |
| 2024-08-19 | 5.79 | 5.81 | 5.52 | 5.58 | -5.9% | 146,828 | 82,959,234 |
| 2024-08-16 | 6.01 | 6.09 | 5.92 | 5.93 | -1.17% | 82,947 | 49,846,980 |
| 2024-08-15 | 5.86 | 6.05 | 5.74 | 6 | +1.52% | 96,736 | 57,345,424 |
| 2024-08-14 | 5.8 | 6.02 | 5.77 | 5.91 | +1.72% | 85,835 | 50,566,344 |
| 2024-08-13 | 5.82 | 5.83 | 5.63 | 5.81 | +1.22% | 62,025 | 35,652,418 |
| 2024-08-12 | 5.85 | 5.88 | 5.69 | 5.74 | -2.55% | 67,289 | 38,790,936 |
| 2024-08-09 | 5.87 | 5.98 | 5.83 | 5.89 | +0.86% | 68,793 | 40,499,512 |
| 2024-08-08 | 6.1 | 6.1 | 5.82 | 5.84 | -4.26% | 109,105 | 64,441,149 |
| 2024-08-07 | 5.95 | 6.1 | 5.95 | 6.1 | +2.01% | 92,390 | 55,851,813 |
| 2024-08-06 | 5.97 | 6.01 | 5.84 | 5.98 | +1.7% | 102,453 | 60,699,108 |
| 2024-08-05 | 6.27 | 6.33 | 5.88 | 5.88 | -6.37% | 160,555 | 97,399,863 |
| 2024-08-02 | 6.45 | 6.52 | 6.27 | 6.28 | -4.27% | 143,473 | 91,902,130 |
| 2024-08-01 | 6.57 | 6.65 | 6.52 | 6.56 | -0.46% | 147,760 | 97,211,667 |
| 2024-07-31 | 6.44 | 6.63 | 6.38 | 6.59 | +1.85% | 190,300 | 124,403,381 |
| 2024-07-30 | 6.53 | 6.59 | 6.41 | 6.47 | -1.67% | 157,665 | 102,037,469 |
| 2024-07-29 | 6.33 | 6.73 | 6.31 | 6.58 | +2.33% | 214,547 | 140,046,440 |
| 2024-07-26 | 6.35 | 6.58 | 6.22 | 6.43 | +0.78% | 184,422 | 117,277,308 |
| 2024-07-25 | 6.02 | 6.4 | 5.77 | 6.38 | +4.25% | 214,108 | 131,336,948 |
| 2024-07-24 | 6.13 | 6.39 | 6.06 | 6.12 | -2.86% | 179,872 | 111,011,630 |
| 2024-07-23 | 6.49 | 6.83 | 6.28 | 6.3 | +2.61% | 269,464 | 174,695,247 |
| 2024-07-22 | 5.96 | 6.2 | 5.94 | 6.14 | +1.66% | 102,960 | 62,831,675 |
| 2024-07-19 | 6.04 | 6.15 | 6.01 | 6.04 | +0.17% | 102,566 | 62,257,878 |
| 2024-07-18 | 5.93 | 6.14 | 5.9 | 6.03 | -2.11% | 127,980 | 77,014,931 |
| 2024-07-17 | 6.55 | 6.58 | 6.15 | 6.16 | -8.2% | 241,694 | 152,831,947 |
| 2024-07-16 | 6.98 | 7.15 | 6.6 | 6.71 | +4.84% | 289,492 | 196,391,451 |
| 2024-07-15 | 6.26 | 6.66 | 6.26 | 6.4 | +1.11% | 163,290 | 105,174,221 |
| 2024-07-12 | 6.41 | 6.5 | 6.3 | 6.33 | -3.06% | 181,330 | 115,846,154 |
| 2024-07-11 | 6.38 | 6.95 | 6.38 | 6.53 | +8.47% | 276,089 | 180,718,546 |
| 2024-07-10 | 5.84 | 6.15 | 5.83 | 6.02 | +2.56% | 164,001 | 98,721,948 |
| 2024-07-09 | 5.72 | 5.87 | 5.53 | 5.87 | +2.09% | 125,340 | 71,758,750 |
| 2024-07-08 | 5.94 | 5.98 | 5.7 | 5.75 | -2.71% | 95,837 | 55,354,621 |
| 2024-07-05 | 5.99 | 6.07 | 5.76 | 5.91 | -1.34% | 110,924 | 65,492,944 |
| 2024-07-04 | 6.4 | 6.46 | 5.92 | 5.99 | -4.31% | 169,254 | 104,525,204 |
| 2024-07-03 | 6.35 | 6.52 | 6.18 | 6.26 | -1.88% | 143,307 | 90,761,962 |
| 2024-07-02 | 6.45 | 6.57 | 6.31 | 6.38 | -0.16% | 135,381 | 86,960,134 |
| 2024-07-01 | 6.45 | 6.6 | 6.18 | 6.39 | -1.54% | 191,685 | 121,231,012 |
| 2024-06-28 | 6.52 | 6.77 | 6.4 | 6.49 | -1.22% | 217,419 | 143,034,838 |
| 2024-06-27 | 6.94 | 6.98 | 6.51 | 6.57 | -6.28% | 235,690 | 159,452,473 |
| 2024-06-26 | 6.9 | 7.16 | 6.58 | 7.01 | -0.57% | 304,731 | 208,401,292 |
| 2024-06-25 | 6.84 | 7.26 | 6.68 | 7.05 | +5.22% | 314,744 | 218,791,455 |
| 2024-06-24 | 6.65 | 7.11 | 6.56 | 6.7 | -2.47% | 283,697 | 195,419,478 |
| 2024-06-21 | 6.93 | 7.22 | 6.81 | 6.87 | -6.53% | 369,757 | 258,501,554 |
| 2024-06-20 | 6.71 | 8.13 | 6.47 | 7.35 | +7.46% | 612,675 | 434,232,935 |
| 2024-06-19 | 6.89 | 7.26 | 6.73 | 6.84 | +2.55% | 514,669 | 359,192,795 |
| 2024-06-18 | 6.14 | 6.84 | 6.09 | 6.67 | +7.23% | 485,835 | 315,867,618 |
| 2024-06-17 | 6.1 | 6.63 | 6.1 | 6.22 | +4.36% | 380,638 | 238,717,750 |
| 2024-06-14 | 5.94 | 6.15 | 5.69 | 5.96 | +1.02% | 267,691 | 157,821,643 |
| 2024-06-13 | 6.07 | 6.09 | 5.85 | 5.9 | -3.59% | 233,809 | 138,762,747 |
| 2024-06-12 | 5.84 | 6.18 | 5.7 | 6.12 | +3.03% | 313,944 | 188,270,800 |
| 2024-06-11 | 5.87 | 6.2 | 5.87 | 5.94 | +4.03% | 306,335 | 184,046,729 |
| 2024-06-07 | 5.93 | 6.22 | 5.63 | 5.71 | -4.19% | 367,774 | 216,127,619 |
| 2024-06-06 | 6.57 | 6.89 | 5.96 | 5.96 | -18.36% | 613,503 | 387,528,955 |
| 2024-06-05 | 7.88 | 8.2 | 7.12 | 7.3 | +6.88% | 812,176 | 629,824,976 |
| 2024-06-04 | 5.99 | 6.83 | 5.99 | 6.83 | +20.04% | 206,858 | 139,516,889 |
| 2024-06-03 | 5.88 | 6.03 | 5.63 | 5.69 | -2.23% | 101,151 | 58,689,145 |
| 2024-05-31 | 5.5 | 6.01 | 5.5 | 5.82 | +4.49% | 114,970 | 66,317,733 |
| 2024-05-30 | 5.49 | 5.67 | 5.38 | 5.57 | +0.54% | 54,062 | 30,006,392 |
| 2024-05-29 | 5.51 | 5.65 | 5.42 | 5.54 | +0.91% | 41,783 | 23,207,309 |
| 2024-05-28 | 5.64 | 5.67 | 5.47 | 5.49 | -2.14% | 40,207 | 22,249,389 |
| 2024-05-27 | 5.69 | 5.69 | 5.45 | 5.61 | -0.88% | 54,744 | 30,321,311 |
| 2024-05-24 | 5.77 | 5.99 | 5.63 | 5.66 | -2.58% | 64,521 | 37,185,201 |
| 2024-05-23 | 5.96 | 6.01 | 5.78 | 5.81 | -2.84% | 69,292 | 40,486,749 |
| 2024-05-22 | 5.9 | 6.01 | 5.88 | 5.98 | +0.34% | 64,357 | 38,282,692 |
| 2024-05-21 | 5.98 | 6.04 | 5.84 | 5.96 | -0.5% | 65,829 | 39,147,605 |
| 2024-05-20 | 6.17 | 6.2 | 5.95 | 5.99 | -4.01% | 136,357 | 82,206,740 |
| 2024-05-17 | 6.3 | 6.4 | 6.16 | 6.24 | -3.41% | 165,572 | 103,374,397 |
| 2024-05-16 | 5.99 | 6.54 | 5.99 | 6.46 | +7.67% | 241,102 | 150,943,896 |
| 2024-05-15 | 5.88 | 6.37 | 5.88 | 6 | -1.64% | 183,488 | 111,992,170 |
| 2024-05-14 | 5.86 | 6.64 | 5.75 | 6.1 | +3.92% | 201,516 | 125,679,219 |
| 2024-05-13 | 5.62 | 6.07 | 5.4 | 5.87 | +3.35% | 137,285 | 79,584,877 |
| 2024-05-10 | 5.79 | 5.82 | 5.64 | 5.68 | -1.9% | 51,109 | 29,130,814 |
| 2024-05-09 | 5.7 | 5.84 | 5.68 | 5.79 | +1.22% | 39,240 | 22,707,299 |
| 2024-05-08 | 5.85 | 5.88 | 5.72 | 5.72 | -2.05% | 49,802 | 28,710,221 |
| 2024-05-07 | 5.79 | 5.88 | 5.75 | 5.84 | +0.34% | 61,353 | 35,707,885 |
| 2024-05-06 | 5.92 | 5.98 | 5.78 | 5.82 | +0.17% | 76,023 | 44,465,171 |
| 2024-04-30 | 5.88 | 5.94 | 5.67 | 5.81 | -1.36% | 94,109 | 54,614,571 |
| 2024-04-29 | 5.64 | 5.92 | 5.64 | 5.89 | +4.43% | 92,536 | 53,699,082 |
| 2024-04-26 | 5.54 | 5.68 | 5.44 | 5.64 | +1.99% | 70,197 | 39,351,231 |
| 2024-04-25 | 5.75 | 5.75 | 5.5 | 5.53 | -1.43% | 74,973 | 41,841,857 |
| 2024-04-24 | 5.35 | 5.63 | 5.28 | 5.61 | +6.45% | 94,993 | 52,173,907 |
| 2024-04-23 | 5.07 | 5.35 | 5.07 | 5.27 | +4.15% | 75,196 | 39,489,041 |
| 2024-04-22 | 5.08 | 5.23 | 5.02 | 5.06 | -2.13% | 52,549 | 26,825,448 |
| 2024-04-19 | 5.31 | 5.35 | 5.11 | 5.17 | -2.27% | 58,413 | 30,305,091 |
| 2024-04-18 | 5.5 | 5.56 | 5.26 | 5.29 | -3.47% | 86,158 | 46,337,450 |
| 2024-04-17 | 4.88 | 5.49 | 4.88 | 5.48 | +13.93% | 130,364 | 68,724,178 |
| 2024-04-16 | 5.45 | 5.45 | 4.79 | 4.81 | -12.7% | 119,455 | 59,171,268 |
| 2024-04-15 | 5.88 | 5.91 | 5.11 | 5.51 | -6.61% | 116,423 | 64,329,673 |
| 2024-04-12 | 5.97 | 6.1 | 5.88 | 5.9 | -1.01% | 58,372 | 34,917,962 |
| 2024-04-11 | 5.98 | 6.13 | 5.88 | 5.96 | -1.49% | 70,273 | 42,414,882 |
| 2024-04-10 | 6.3 | 6.34 | 6.04 | 6.05 | -6.2% | 121,490 | 74,905,375 |
| 2024-04-09 | 6.3 | 6.72 | 6.3 | 6.45 | +4.88% | 157,843 | 102,341,926 |
| 2024-04-08 | 6.35 | 6.38 | 6.09 | 6.15 | -3.91% | 90,628 | 56,037,408 |
| 2024-04-03 | 6.65 | 6.69 | 6.29 | 6.4 | -4.19% | 104,205 | 66,860,591 |
| 2024-04-02 | 6.82 | 6.87 | 6.63 | 6.68 | -2.34% | 106,909 | 71,782,810 |
| 2024-04-01 | 6.69 | 6.95 | 6.69 | 6.84 | +1.94% | 120,722 | 82,400,473 |
| 2024-03-29 | 6.62 | 6.85 | 6.54 | 6.71 | +1.05% | 135,682 | 90,679,871 |
| 2024-03-28 | 6.22 | 6.75 | 6.22 | 6.64 | +6.92% | 183,140 | 120,160,174 |
| 2024-03-27 | 6.71 | 6.75 | 6.21 | 6.21 | -8.81% | 150,030 | 96,689,177 |
| 2024-03-26 | 6.65 | 6.94 | 6.48 | 6.81 | +1.95% | 176,837 | 118,669,118 |
| 2024-03-25 | 6.91 | 7.14 | 6.68 | 6.68 | -3.88% | 171,951 | 119,631,578 |
| 2024-03-22 | 7.1 | 7.14 | 6.91 | 6.95 | -4.79% | 235,096 | 164,985,826 |
| 2024-03-21 | 7.11 | 7.72 | 6.95 | 7.3 | -1.08% | 403,227 | 292,675,859 |
| 2024-03-20 | 6.8 | 7.85 | 6.8 | 7.38 | +11.99% | 446,923 | 329,854,023 |
| 2024-03-19 | 6.41 | 6.64 | 6.34 | 6.59 | +2.65% | 214,021 | 139,734,228 |
| 2024-03-18 | 6.29 | 6.46 | 6.28 | 6.42 | +2.56% | 133,308 | 85,193,921 |
| 2024-03-15 | 6.2 | 6.26 | 6.12 | 6.26 | +0.81% | 101,303 | 62,692,629 |
| 2024-03-14 | 6.39 | 6.43 | 6.08 | 6.21 | -3.57% | 171,617 | 107,349,782 |
| 2024-03-13 | 6.63 | 6.64 | 6.38 | 6.44 | -2.42% | 161,844 | 104,488,475 |
| 2024-03-12 | 6.48 | 6.81 | 6.41 | 6.6 | +3.61% | 228,014 | 151,206,595 |
| 2024-03-11 | 6.4 | 6.5 | 6.25 | 6.37 | -1.24% | 125,966 | 79,838,927 |
| 2024-03-08 | 6.51 | 6.51 | 6.01 | 6.45 | -1.38% | 154,059 | 97,463,605 |
| 2024-03-07 | 6.47 | 6.72 | 6.31 | 6.54 | +1.55% | 208,154 | 135,950,897 |
| 2024-03-06 | 6.4 | 6.75 | 6.33 | 6.44 | +2.22% | 190,113 | 124,625,954 |
| 2024-03-05 | 6.62 | 6.65 | 6.26 | 6.3 | -6.53% | 199,199 | 128,094,837 |
| 2024-03-04 | 6.64 | 6.79 | 6.46 | 6.74 | +1.66% | 217,882 | 144,702,878 |
| 2024-03-01 | 6.54 | 6.73 | 6.45 | 6.63 | -1.92% | 237,409 | 156,554,309 |
| 2024-02-29 | 6.11 | 6.9 | 6.11 | 6.76 | +4.81% | 350,541 | 231,618,332 |
| 2024-02-28 | 7.21 | 7.44 | 6.4 | 6.45 | -16.45% | 527,665 | 372,083,703 |
| 2024-02-27 | 8.28 | 8.28 | 7.32 | 7.72 | -6.65% | 698,955 | 536,010,766 |
| 2024-02-26 | 8.27 | 8.27 | 8.27 | 8.27 | +20.03% | 57,146 | 47,259,411 |
| 2024-02-23 | 6.6 | 6.89 | 6.18 | 6.89 | +20.03% | 219,009 | 145,128,122 |
| 2024-02-22 | 4.86 | 5.74 | 4.85 | 5.74 | +20.08% | 168,265 | 91,513,845 |
| 2024-02-21 | 4.68 | 5.01 | 4.53 | 4.78 | +1.92% | 186,834 | 89,923,856 |
| 2024-02-20 | 4.62 | 4.72 | 4.36 | 4.69 | +1.3% | 205,137 | 93,027,062 |
| 2024-02-19 | 3.93 | 4.63 | 3.93 | 4.63 | +19.95% | 246,660 | 106,958,465 |
| 2024-02-08 | 3.73 | 3.89 | 3.3 | 3.86 | +10.6% | 207,604 | 75,532,841 |
| 2024-02-07 | 4.06 | 4.07 | 3.36 | 3.49 | -14.04% | 246,039 | 88,410,365 |
| 2024-02-06 | 4.02 | 4.27 | 3.71 | 4.06 | -4.92% | 177,012 | 69,801,065 |
| 2024-02-05 | 5.06 | 5.09 | 4.11 | 4.27 | -15.78% | 169,760 | 74,905,722 |
| 2024-02-02 | 5.54 | 5.68 | 4.9 | 5.07 | -9.14% | 83,916 | 44,256,733 |
| 2024-02-01 | 5.66 | 5.66 | 5.33 | 5.58 | 0% | 67,172 | 36,985,123 |
| 2024-01-31 | 6.04 | 6.09 | 5.57 | 5.58 | -7.62% | 82,046 | 47,303,870 |
| 2024-01-30 | 6.31 | 6.35 | 6.01 | 6.04 | -6.65% | 79,767 | 49,180,525 |
| 2024-01-29 | 6.77 | 6.81 | 6.46 | 6.47 | -4.43% | 58,856 | 38,655,235 |
| 2024-01-26 | 6.74 | 6.94 | 6.7 | 6.77 | +0.45% | 53,521 | 36,494,245 |
| 2024-01-25 | 6.39 | 6.76 | 6.37 | 6.74 | +5.48% | 67,010 | 44,042,380 |
| 2024-01-24 | 6.34 | 6.43 | 6.09 | 6.39 | +1.43% | 61,156 | 38,347,437 |
| 2024-01-23 | 6.43 | 6.46 | 6.19 | 6.3 | -1.56% | 70,293 | 44,256,070 |
| 2024-01-22 | 6.98 | 6.98 | 6.38 | 6.4 | -7.51% | 63,503 | 42,641,167 |
| 2024-01-19 | 7.11 | 7.11 | 6.9 | 6.92 | -1.98% | 37,322 | 25,974,606 |
| 2024-01-18 | 7.1 | 7.25 | 6.87 | 7.06 | -1.81% | 54,096 | 37,964,991 |
| 2024-01-17 | 7.52 | 7.54 | 7.16 | 7.19 | -1.51% | 44,856 | 32,670,395 |
| 2024-01-16 | 7.36 | 7.39 | 7.17 | 7.3 | -0.27% | 52,236 | 38,061,420 |
| 2024-01-15 | 7.41 | 7.44 | 7.23 | 7.32 | -1.48% | 48,497 | 35,471,705 |
| 2024-01-12 | 7.58 | 7.61 | 7.41 | 7.43 | -1.85% | 51,307 | 38,441,703 |
| 2024-01-11 | 7.32 | 7.59 | 7.27 | 7.57 | +4.13% | 58,265 | 43,582,507 |
| 2024-01-10 | 7.53 | 7.6 | 7.27 | 7.27 | -4.22% | 52,089 | 38,348,400 |
| 2024-01-09 | 7.52 | 7.78 | 7.52 | 7.59 | +0.93% | 61,443 | 47,054,175 |
| 2024-01-08 | 7.53 | 7.7 | 7.5 | 7.52 | -0.53% | 54,775 | 41,570,803 |
| 2024-01-05 | 7.75 | 7.77 | 7.53 | 7.56 | -1.82% | 37,074 | 28,346,905 |
| 2024-01-04 | 7.69 | 7.75 | 7.63 | 7.7 | +0.26% | 32,998 | 25,393,230 |
| 2024-01-03 | 7.76 | 7.79 | 7.6 | 7.68 | -1.16% | 45,415 | 34,832,003 |
| 2024-01-02 | 7.76 | 7.85 | 7.72 | 7.77 | +0.65% | 57,635 | 44,848,475 |
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：