股票概览
7.87
-0.13%
-0.01
7.81
开盘价
8.01
最高价
7.75
最低价
57,137
成交量
数据更新至: 2025-03-25
技术指标
8.24
MA5 (5日均线)
8.41
MA10 (10日均线)
8.38
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 | 7.81 | 8.01 | 7.75 | 7.87 | -0.13% | 57,137 | 45,099,625 |
| 2025-03-24 | 8.41 | 8.49 | 7.65 | 7.88 | -5.97% | 97,914 | 78,286,902 |
| 2025-03-21 | 8.5 | 8.58 | 8.31 | 8.38 | -1.87% | 80,488 | 67,910,400 |
| 2025-03-20 | 8.51 | 8.68 | 8.48 | 8.54 | -0.12% | 71,482 | 61,331,272 |
| 2025-03-19 | 8.62 | 8.65 | 8.49 | 8.55 | -1.61% | 90,046 | 77,173,007 |
| 2025-03-18 | 8.6 | 8.96 | 8.53 | 8.69 | +1.52% | 150,803 | 131,396,659 |
| 2025-03-17 | 8.61 | 8.63 | 8.49 | 8.56 | -0.35% | 47,106 | 40,306,046 |
| 2025-03-14 | 8.43 | 8.59 | 8.33 | 8.59 | +1.54% | 63,158 | 53,625,680 |
| 2025-03-13 | 8.49 | 8.58 | 8.25 | 8.46 | -0.82% | 61,818 | 51,871,968 |
| 2025-03-12 | 8.42 | 8.64 | 8.42 | 8.53 | +1.31% | 73,515 | 62,974,917 |
| 2025-03-11 | 8.3 | 8.43 | 8.21 | 8.42 | +0.84% | 41,192 | 34,339,833 |
| 2025-03-10 | 8.44 | 8.5 | 8.28 | 8.35 | -0.95% | 38,634 | 32,326,602 |
| 2025-03-07 | 8.44 | 8.59 | 8.38 | 8.43 | -0.82% | 51,851 | 44,048,337 |
| 2025-03-06 | 8.46 | 8.56 | 8.43 | 8.5 | +0.35% | 61,024 | 51,962,540 |
| 2025-03-05 | 8.27 | 8.47 | 8.24 | 8.47 | +2.05% | 59,911 | 50,088,277 |
| 2025-03-04 | 8.05 | 8.37 | 7.99 | 8.3 | +2.72% | 62,144 | 51,129,253 |
| 2025-03-03 | 8.12 | 8.32 | 8.02 | 8.08 | +0.25% | 61,611 | 50,495,869 |
| 2025-02-28 | 8.39 | 8.4 | 8.05 | 8.06 | -4.05% | 48,445 | 39,663,205 |
| 2025-02-27 | 8.48 | 8.51 | 8.24 | 8.4 | -1.18% | 48,358 | 40,424,975 |
| 2025-02-26 | 8.45 | 8.57 | 8.38 | 8.5 | +1.19% | 40,817 | 34,624,369 |
| 2025-02-25 | 8.38 | 8.54 | 8.31 | 8.4 | -0.71% | 40,524 | 34,186,615 |
| 2025-02-24 | 8.5 | 8.55 | 8.36 | 8.46 | -0.59% | 37,843 | 31,977,625 |
| 2025-02-21 | 8.44 | 8.54 | 8.33 | 8.51 | +0.83% | 37,240 | 31,466,196 |
| 2025-02-20 | 8.36 | 8.45 | 8.28 | 8.44 | +1.08% | 39,622 | 33,221,668 |
| 2025-02-19 | 8.23 | 8.36 | 8.13 | 8.35 | +2.71% | 32,999 | 27,390,192 |
| 2025-02-18 | 8.37 | 8.45 | 8.1 | 8.13 | -2.87% | 40,335 | 33,405,420 |
| 2025-02-17 | 8.25 | 8.4 | 8.24 | 8.37 | +1.7% | 37,412 | 31,181,836 |
| 2025-02-14 | 8.26 | 8.3 | 8.17 | 8.23 | +0.61% | 28,144 | 23,202,065 |
| 2025-02-13 | 8.39 | 8.42 | 8.18 | 8.18 | -2.27% | 31,069 | 25,628,423 |
| 2025-02-12 | 8.29 | 8.4 | 8.29 | 8.37 | +0.36% | 34,122 | 28,495,900 |
| 2025-02-11 | 8.39 | 8.4 | 8.22 | 8.34 | -0.12% | 45,247 | 37,723,954 |
| 2025-02-10 | 8.13 | 8.35 | 8.1 | 8.35 | +3.34% | 50,080 | 41,313,849 |
| 2025-02-07 | 8.12 | 8.23 | 7.97 | 8.08 | -0.12% | 43,010 | 34,927,924 |
| 2025-02-06 | 7.88 | 8.09 | 7.82 | 8.09 | +3.06% | 50,659 | 40,500,885 |
| 2025-02-05 | 7.79 | 7.95 | 7.78 | 7.85 | +2.08% | 40,927 | 32,234,591 |
| 2025-01-27 | 7.85 | 7.96 | 7.68 | 7.69 | -2.16% | 40,051 | 31,225,983 |
| 2025-01-24 | 7.72 | 7.86 | 7.68 | 7.86 | +0.9% | 37,991 | 29,566,866 |
| 2025-01-23 | 7.85 | 7.98 | 7.75 | 7.79 | +0.65% | 42,223 | 33,286,705 |
| 2025-01-22 | 7.82 | 7.82 | 7.66 | 7.74 | +0.13% | 35,005 | 27,082,804 |
| 2025-01-21 | 7.8 | 7.9 | 7.61 | 7.73 | -0.39% | 39,906 | 30,815,171 |
| 2025-01-20 | 7.53 | 7.78 | 7.46 | 7.76 | +3.47% | 64,548 | 49,523,071 |
| 2025-01-17 | 7.43 | 7.55 | 7.4 | 7.5 | -0.13% | 36,231 | 27,090,319 |
| 2025-01-16 | 7.58 | 7.73 | 7.42 | 7.51 | -0.92% | 37,178 | 28,160,726 |
| 2025-01-15 | 7.62 | 7.68 | 7.52 | 7.58 | -0.13% | 37,887 | 28,758,841 |
| 2025-01-14 | 7.21 | 7.6 | 7.2 | 7.59 | +6.45% | 55,581 | 41,406,941 |
| 2025-01-13 | 6.94 | 7.2 | 6.75 | 7.13 | +1.13% | 42,525 | 29,750,417 |
| 2025-01-10 | 7.46 | 7.5 | 7.05 | 7.05 | -5.11% | 45,172 | 32,818,997 |
| 2025-01-09 | 7.37 | 7.53 | 7.32 | 7.43 | +0.41% | 37,496 | 27,951,851 |
| 2025-01-08 | 7.56 | 7.56 | 7.14 | 7.4 | -1.46% | 54,363 | 40,002,570 |
| 2025-01-07 | 7.2 | 7.52 | 7.15 | 7.51 | +4.74% | 48,777 | 35,863,648 |
| 2025-01-06 | 7.19 | 7.26 | 6.83 | 7.17 | 0% | 56,472 | 40,143,642 |
| 2025-01-03 | 7.74 | 7.77 | 7.17 | 7.17 | -6.64% | 70,702 | 52,253,950 |
| 2025-01-02 | 7.97 | 8.02 | 7.59 | 7.68 | -3.52% | 59,957 | 46,773,604 |
| 2024-12-31 | 8.39 | 8.46 | 7.94 | 7.96 | -5.13% | 69,773 | 56,573,855 |
| 2024-12-30 | 8.53 | 8.58 | 8.15 | 8.39 | -2.33% | 59,109 | 49,544,813 |
| 2024-12-27 | 8.4 | 8.65 | 8.35 | 8.59 | +3.25% | 72,112 | 61,671,567 |
| 2024-12-26 | 8.14 | 8.45 | 8.02 | 8.32 | +2.46% | 49,274 | 41,048,634 |
| 2024-12-25 | 8.35 | 8.35 | 7.87 | 8.12 | -2.75% | 73,554 | 59,261,085 |
| 2024-12-24 | 8.42 | 8.48 | 8.19 | 8.35 | +1.58% | 63,488 | 52,914,789 |
| 2024-12-23 | 8.92 | 8.98 | 8.2 | 8.22 | -7.95% | 98,566 | 83,716,061 |
| 2024-12-20 | 8.75 | 9.03 | 8.7 | 8.93 | +2.06% | 65,424 | 58,107,415 |
| 2024-12-19 | 8.46 | 8.78 | 8.35 | 8.75 | +2.94% | 75,041 | 64,914,030 |
| 2024-12-18 | 8.42 | 8.68 | 8.19 | 8.5 | +0.95% | 70,578 | 59,651,291 |
| 2024-12-17 | 8.91 | 8.93 | 8.37 | 8.42 | -5.5% | 80,751 | 69,136,307 |
| 2024-12-16 | 8.92 | 9.07 | 8.84 | 8.91 | +0.11% | 65,060 | 58,141,087 |
| 2024-12-13 | 9.14 | 9.18 | 8.84 | 8.9 | -3.05% | 84,355 | 75,974,489 |
| 2024-12-12 | 9.14 | 9.23 | 9.05 | 9.18 | +0.44% | 71,066 | 65,085,493 |
| 2024-12-11 | 9.02 | 9.14 | 8.96 | 9.14 | +1.33% | 67,660 | 61,404,656 |
| 2024-12-10 | 9.16 | 9.21 | 8.98 | 9.02 | +0.89% | 106,195 | 96,538,402 |
| 2024-12-09 | 8.98 | 9.06 | 8.82 | 8.94 | -0.78% | 61,249 | 54,764,333 |
| 2024-12-06 | 9.03 | 9.1 | 8.86 | 9.01 | -0.22% | 68,205 | 61,206,312 |
| 2024-12-05 | 8.81 | 9.14 | 8.81 | 9.03 | +2.15% | 86,025 | 77,445,045 |
| 2024-12-04 | 8.99 | 9.1 | 8.76 | 8.84 | -2.21% | 90,106 | 80,419,289 |
| 2024-12-03 | 8.92 | 9.05 | 8.8 | 9.04 | +1.35% | 93,148 | 83,367,911 |
| 2024-12-02 | 8.75 | 8.93 | 8.72 | 8.92 | +2.41% | 84,843 | 75,237,531 |
| 2024-11-29 | 8.63 | 8.78 | 8.43 | 8.71 | +0.93% | 70,262 | 60,749,216 |
| 2024-11-28 | 8.65 | 8.75 | 8.58 | 8.63 | -0.12% | 56,185 | 48,717,448 |
| 2024-11-27 | 8.31 | 8.64 | 8.07 | 8.64 | +2.86% | 70,032 | 58,486,048 |
| 2024-11-26 | 8.44 | 8.66 | 8.35 | 8.4 | -0.83% | 54,819 | 46,567,025 |
| 2024-11-25 | 8.44 | 8.48 | 8.19 | 8.47 | +1.07% | 62,190 | 51,902,301 |
| 2024-11-22 | 8.72 | 8.85 | 8.36 | 8.38 | -4.12% | 81,936 | 70,940,325 |
| 2024-11-21 | 8.73 | 8.86 | 8.59 | 8.74 | +0.23% | 65,216 | 57,014,815 |
| 2024-11-20 | 8.4 | 8.76 | 8.33 | 8.72 | +3.93% | 87,841 | 75,583,126 |
| 2024-11-19 | 8.18 | 8.42 | 8.11 | 8.39 | +4.09% | 64,158 | 53,178,467 |
| 2024-11-18 | 8.36 | 8.48 | 7.91 | 8.06 | -3.59% | 81,038 | 65,712,734 |
| 2024-11-15 | 8.44 | 8.77 | 8.36 | 8.36 | -1.07% | 95,033 | 81,558,608 |
| 2024-11-14 | 8.73 | 8.79 | 8.42 | 8.45 | -3.43% | 64,200 | 55,138,514 |
| 2024-11-13 | 8.61 | 8.79 | 8.48 | 8.75 | +0.57% | 70,096 | 60,696,225 |
| 2024-11-12 | 8.98 | 9.04 | 8.6 | 8.7 | -2.36% | 107,362 | 94,509,357 |
| 2024-11-11 | 8.72 | 8.91 | 8.61 | 8.91 | +2.89% | 106,882 | 94,046,089 |
| 2024-11-08 | 8.8 | 8.83 | 8.61 | 8.66 | +0.35% | 103,745 | 90,537,306 |
| 2024-11-07 | 8.41 | 8.64 | 8.38 | 8.63 | +1.77% | 83,215 | 71,330,196 |
| 2024-11-06 | 8.45 | 8.59 | 8.38 | 8.48 | +0.59% | 95,052 | 80,787,016 |
| 2024-11-05 | 8.1 | 8.43 | 8.07 | 8.43 | +4.07% | 80,756 | 67,166,366 |
| 2024-11-04 | 7.76 | 8.13 | 7.76 | 8.1 | +3.71% | 71,018 | 56,857,762 |
| 2024-11-01 | 8.43 | 8.43 | 7.72 | 7.81 | -7.79% | 128,652 | 103,131,100 |
| 2024-10-31 | 8.4 | 8.58 | 8.35 | 8.47 | +0.83% | 83,545 | 70,858,234 |
| 2024-10-30 | 8.41 | 8.56 | 8.31 | 8.4 | 0% | 74,074 | 62,462,403 |
| 2024-10-29 | 8.79 | 8.79 | 8.4 | 8.4 | -3.56% | 96,874 | 82,833,245 |
| 2024-10-28 | 8.52 | 8.72 | 8.5 | 8.71 | +2.23% | 97,469 | 84,089,431 |
| 2024-10-25 | 8.49 | 8.65 | 8.44 | 8.52 | -0.12% | 89,721 | 76,788,651 |
| 2024-10-24 | 8.61 | 8.69 | 8.36 | 8.53 | -1.16% | 74,696 | 63,681,035 |
| 2024-10-23 | 8.59 | 8.85 | 8.53 | 8.63 | +0.12% | 111,287 | 96,883,613 |
| 2024-10-22 | 8.8 | 8.85 | 8.48 | 8.62 | -2.71% | 137,980 | 119,483,431 |
| 2024-10-21 | 8.8 | 9.06 | 8.72 | 8.86 | +1.26% | 191,667 | 169,978,950 |
| 2024-10-18 | 8.58 | 8.94 | 8.35 | 8.75 | +0.81% | 193,023 | 166,452,105 |
| 2024-10-17 | 9 | 9.06 | 8.54 | 8.68 | -4.19% | 221,478 | 193,141,508 |
| 2024-10-16 | 8.12 | 9.24 | 8.08 | 9.06 | +10.22% | 277,206 | 243,525,221 |
| 2024-10-15 | 8.21 | 8.45 | 8.13 | 8.22 | -0.96% | 101,052 | 83,838,733 |
| 2024-10-14 | 7.9 | 8.31 | 7.8 | 8.3 | +5.87% | 108,654 | 88,288,617 |
| 2024-10-11 | 8.26 | 8.39 | 7.73 | 7.84 | -6.67% | 107,299 | 86,031,830 |
| 2024-10-10 | 8.33 | 8.88 | 8.1 | 8.4 | +2.56% | 149,464 | 126,572,811 |
| 2024-10-09 | 8.88 | 8.9 | 8.16 | 8.19 | -12.22% | 175,729 | 150,903,519 |
| 2024-10-08 | 9.79 | 9.79 | 8.53 | 9.33 | +12.95% | 273,578 | 249,312,022 |
| 2024-09-30 | 7.45 | 8.35 | 7.45 | 8.26 | +13.62% | 225,156 | 177,242,712 |
| 2024-09-27 | 7.23 | 7.39 | 7.02 | 7.27 | +4.91% | 174,659 | 125,572,751 |
| 2024-09-26 | 6.78 | 6.95 | 6.76 | 6.93 | +1.91% | 77,557 | 53,159,155 |
| 2024-09-25 | 6.8 | 6.97 | 6.77 | 6.8 | -0.58% | 119,429 | 81,766,315 |
| 2024-09-24 | 6.62 | 7.03 | 6.53 | 6.84 | +3.32% | 133,249 | 90,457,727 |
| 2024-09-23 | 6.46 | 6.65 | 6.38 | 6.62 | +2.48% | 55,188 | 36,337,464 |
| 2024-09-20 | 6.5 | 6.54 | 6.4 | 6.46 | 0% | 29,069 | 18,772,784 |
| 2024-09-19 | 6.25 | 6.52 | 6.25 | 6.46 | +4.03% | 45,637 | 29,300,818 |
| 2024-09-18 | 6.35 | 6.41 | 6.13 | 6.21 | -2.2% | 32,825 | 20,442,061 |
| 2024-09-13 | 6.54 | 6.56 | 6.33 | 6.35 | -2.61% | 35,059 | 22,499,074 |
| 2024-09-12 | 6.51 | 6.6 | 6.49 | 6.52 | +0.31% | 33,803 | 22,167,131 |
| 2024-09-11 | 6.55 | 6.61 | 6.45 | 6.5 | -1.37% | 41,840 | 27,308,683 |
| 2024-09-10 | 6.42 | 6.61 | 6.38 | 6.59 | +2.17% | 46,311 | 30,156,582 |
| 2024-09-09 | 6.24 | 6.46 | 6.21 | 6.45 | +1.26% | 46,918 | 29,978,993 |
| 2024-09-06 | 6.71 | 6.73 | 6.36 | 6.37 | -4.78% | 91,358 | 59,353,875 |
| 2024-09-05 | 6.72 | 6.76 | 6.59 | 6.69 | -1.47% | 87,181 | 58,021,074 |
| 2024-09-04 | 6.73 | 7.05 | 6.62 | 6.79 | -0.73% | 123,962 | 83,971,042 |
| 2024-09-03 | 6.88 | 6.94 | 6.66 | 6.84 | -2.98% | 166,082 | 112,254,647 |
| 2024-09-02 | 6.52 | 7.45 | 6.5 | 7.05 | +8.29% | 212,128 | 147,379,836 |
| 2024-08-30 | 6.39 | 6.66 | 6.37 | 6.51 | +1.4% | 46,727 | 30,625,623 |
| 2024-08-29 | 6.19 | 6.44 | 6.06 | 6.42 | +3.72% | 39,157 | 24,688,200 |
| 2024-08-28 | 6.17 | 6.31 | 5.94 | 6.19 | +1.81% | 37,696 | 23,225,360 |
| 2024-08-27 | 6.3 | 6.34 | 6.06 | 6.08 | -3.95% | 41,435 | 25,548,061 |
| 2024-08-26 | 6.24 | 6.44 | 6.13 | 6.33 | +1.93% | 35,395 | 22,353,329 |
| 2024-08-23 | 6.2 | 6.34 | 6.07 | 6.21 | +0.16% | 35,991 | 22,271,452 |
| 2024-08-22 | 6.4 | 6.44 | 6.18 | 6.2 | -2.97% | 32,974 | 20,718,657 |
| 2024-08-21 | 6.41 | 6.51 | 6.35 | 6.39 | -1.24% | 28,618 | 18,389,246 |
| 2024-08-20 | 6.62 | 6.66 | 6.42 | 6.47 | -2.41% | 39,136 | 25,479,495 |
| 2024-08-19 | 6.52 | 6.68 | 6.46 | 6.63 | +0.91% | 50,573 | 33,457,517 |
| 2024-08-16 | 6.58 | 6.69 | 6.52 | 6.57 | +0.31% | 46,032 | 30,498,830 |
| 2024-08-15 | 6.31 | 6.62 | 6.31 | 6.55 | +1.08% | 59,304 | 38,512,397 |
| 2024-08-14 | 6.45 | 6.73 | 6.39 | 6.48 | +0.78% | 63,571 | 41,510,996 |
| 2024-08-13 | 6.33 | 6.47 | 6.29 | 6.43 | +1.1% | 33,181 | 21,215,400 |
| 2024-08-12 | 6.5 | 6.51 | 6.33 | 6.36 | -2.45% | 35,476 | 22,687,716 |
| 2024-08-09 | 6.54 | 6.72 | 6.5 | 6.52 | -0.15% | 39,657 | 26,079,315 |
| 2024-08-08 | 6.55 | 6.78 | 6.48 | 6.53 | -1.36% | 72,401 | 47,639,944 |
| 2024-08-07 | 6.37 | 6.69 | 6.36 | 6.62 | +3.6% | 71,906 | 47,299,401 |
| 2024-08-06 | 6.26 | 6.42 | 6.24 | 6.39 | +3.23% | 36,614 | 23,170,646 |
| 2024-08-05 | 6.37 | 6.48 | 6.18 | 6.19 | -2.83% | 39,054 | 24,719,097 |
| 2024-08-02 | 6.52 | 6.58 | 6.36 | 6.37 | -2.6% | 34,193 | 22,125,219 |
| 2024-08-01 | 6.48 | 6.61 | 6.43 | 6.54 | +1.24% | 44,070 | 28,845,070 |
| 2024-07-31 | 6.27 | 6.49 | 6.23 | 6.46 | +3.19% | 43,928 | 28,036,807 |
| 2024-07-30 | 6.15 | 6.34 | 6.15 | 6.26 | +0.32% | 27,547 | 17,257,512 |
| 2024-07-29 | 6.19 | 6.29 | 6.11 | 6.24 | +1.3% | 33,039 | 20,509,231 |
| 2024-07-26 | 6.01 | 6.18 | 5.93 | 6.16 | +3.18% | 34,519 | 21,099,000 |
| 2024-07-25 | 5.88 | 6.09 | 5.81 | 5.97 | +0.67% | 30,090 | 17,869,592 |
| 2024-07-24 | 5.95 | 6.1 | 5.92 | 5.93 | -1.33% | 34,048 | 20,400,729 |
| 2024-07-23 | 6.12 | 6.19 | 6 | 6.01 | -1.8% | 29,884 | 18,235,041 |
| 2024-07-22 | 5.99 | 6.15 | 5.97 | 6.12 | +2.17% | 31,676 | 19,280,645 |
| 2024-07-19 | 5.85 | 6.05 | 5.81 | 5.99 | +2.22% | 35,854 | 21,360,530 |
| 2024-07-18 | 5.91 | 5.91 | 5.66 | 5.86 | -1.01% | 43,868 | 25,347,465 |
| 2024-07-17 | 6.1 | 6.12 | 5.92 | 5.92 | -3.27% | 39,236 | 23,472,278 |
| 2024-07-16 | 6.1 | 6.2 | 6.04 | 6.12 | +0.33% | 28,476 | 17,379,613 |
| 2024-07-15 | 6.3 | 6.33 | 6.06 | 6.1 | -4.09% | 35,713 | 21,950,047 |
| 2024-07-12 | 6.62 | 6.63 | 6.3 | 6.36 | -0.47% | 45,686 | 29,250,897 |
| 2024-07-11 | 6.15 | 6.4 | 6.13 | 6.39 | +5.97% | 46,540 | 29,358,854 |
| 2024-07-10 | 6.1 | 6.16 | 6.01 | 6.03 | -1.63% | 33,692 | 20,482,432 |
| 2024-07-09 | 5.75 | 6.14 | 5.75 | 6.13 | +2.51% | 47,513 | 28,426,796 |
| 2024-07-08 | 6.25 | 6.33 | 5.96 | 5.98 | -4.17% | 40,242 | 24,332,533 |
| 2024-07-05 | 6.18 | 6.28 | 6.04 | 6.24 | +1.63% | 34,166 | 21,075,756 |
| 2024-07-04 | 6.42 | 6.47 | 6.11 | 6.14 | -4.21% | 38,755 | 24,198,118 |
| 2024-07-03 | 6.56 | 6.57 | 6.38 | 6.41 | -2.29% | 31,601 | 20,402,794 |
| 2024-07-02 | 6.47 | 6.64 | 6.44 | 6.56 | +1.23% | 34,879 | 22,908,107 |
| 2024-07-01 | 6.61 | 6.62 | 6.35 | 6.48 | -1.97% | 41,015 | 26,444,105 |
| 2024-06-28 | 6.47 | 6.71 | 6.41 | 6.61 | +2.16% | 50,145 | 33,219,071 |
| 2024-06-27 | 6.5 | 6.6 | 6.41 | 6.47 | -0.77% | 43,005 | 27,930,911 |
| 2024-06-26 | 6.17 | 6.54 | 6.09 | 6.52 | +5.5% | 44,705 | 28,250,240 |
| 2024-06-25 | 6.18 | 6.33 | 6.1 | 6.18 | 0% | 43,169 | 26,815,554 |
| 2024-06-24 | 6.43 | 6.49 | 6.15 | 6.18 | -5.5% | 48,651 | 30,550,451 |
| 2024-06-21 | 6.56 | 6.64 | 6.36 | 6.54 | -0.91% | 35,125 | 22,979,292 |
| 2024-06-20 | 6.74 | 6.84 | 6.57 | 6.6 | -2.94% | 41,790 | 27,945,695 |
| 2024-06-19 | 6.8 | 6.97 | 6.76 | 6.8 | -0.15% | 41,606 | 28,472,845 |
| 2024-06-18 | 6.51 | 6.91 | 6.44 | 6.81 | +3.97% | 61,648 | 41,560,425 |
| 2024-06-17 | 6.53 | 6.63 | 6.5 | 6.55 | -0.3% | 28,673 | 18,874,203 |
| 2024-06-14 | 6.54 | 6.62 | 6.41 | 6.57 | +0.61% | 34,477 | 22,562,625 |
| 2024-06-13 | 6.54 | 6.62 | 6.47 | 6.53 | -0.15% | 39,328 | 25,737,691 |
| 2024-06-12 | 6.44 | 6.6 | 6.36 | 6.54 | +1.71% | 37,041 | 24,188,064 |
| 2024-06-11 | 6.36 | 6.45 | 6.11 | 6.43 | +1.1% | 54,095 | 34,065,478 |
| 2024-06-07 | 6.28 | 6.4 | 6.15 | 6.36 | +4.95% | 60,344 | 38,007,624 |
| 2024-06-06 | 6.6 | 6.61 | 5.95 | 6.06 | -7.62% | 85,132 | 52,600,766 |
| 2024-06-05 | 6.65 | 6.72 | 6.51 | 6.56 | -2.53% | 35,230 | 23,276,409 |
| 2024-06-04 | 7.04 | 7.04 | 6.61 | 6.73 | -4.4% | 65,548 | 44,007,011 |
| 2024-06-03 | 7.36 | 7.39 | 6.99 | 7.04 | -3.96% | 55,078 | 39,404,667 |
| 2024-05-31 | 7.15 | 7.36 | 7.09 | 7.33 | +2.66% | 48,508 | 35,271,900 |
| 2024-05-30 | 7.11 | 7.23 | 6.98 | 7.14 | -0.28% | 35,948 | 25,656,782 |
| 2024-05-29 | 7.26 | 7.32 | 7.08 | 7.16 | -0.56% | 37,312 | 26,820,402 |
| 2024-05-28 | 7.14 | 7.3 | 7.05 | 7.2 | 0% | 35,123 | 25,335,443 |
| 2024-05-27 | 7.22 | 7.24 | 6.97 | 7.2 | +0.56% | 47,199 | 33,399,592 |
| 2024-05-24 | 7.37 | 7.49 | 7.15 | 7.16 | -3.24% | 63,465 | 46,104,925 |
| 2024-05-23 | 7.5 | 7.57 | 7.35 | 7.4 | -1.07% | 55,863 | 41,751,374 |
| 2024-05-22 | 7.5 | 7.51 | 7.3 | 7.48 | +0.94% | 39,257 | 29,157,232 |
| 2024-05-21 | 7.64 | 7.64 | 7.35 | 7.41 | -3.01% | 51,121 | 37,972,916 |
| 2024-05-20 | 7.6 | 7.71 | 7.49 | 7.64 | +0.39% | 48,919 | 37,279,867 |
| 2024-05-17 | 7.28 | 7.62 | 7.27 | 7.61 | +4.39% | 63,048 | 47,093,219 |
| 2024-05-16 | 7.31 | 7.44 | 7.27 | 7.29 | +0.28% | 51,087 | 37,620,673 |
| 2024-05-15 | 7.35 | 7.45 | 7.25 | 7.27 | -1.49% | 38,428 | 28,215,161 |
| 2024-05-14 | 7.4 | 7.53 | 7.36 | 7.38 | -0.4% | 48,103 | 35,791,375 |
| 2024-05-13 | 7.71 | 7.71 | 7.37 | 7.41 | -4.63% | 60,290 | 45,051,735 |
| 2024-05-10 | 7.83 | 7.91 | 7.69 | 7.77 | -0.38% | 73,753 | 57,498,089 |
| 2024-05-09 | 7.62 | 7.89 | 7.62 | 7.8 | +2.23% | 67,546 | 52,252,809 |
| 2024-05-08 | 7.74 | 7.86 | 7.59 | 7.63 | -1.93% | 60,502 | 46,583,102 |
| 2024-05-07 | 7.5 | 7.8 | 7.46 | 7.78 | +3.6% | 87,121 | 66,802,808 |
| 2024-05-06 | 7.56 | 7.66 | 7.48 | 7.51 | +0.4% | 57,219 | 43,176,910 |
| 2024-04-30 | 7.66 | 7.66 | 7.41 | 7.48 | -1.97% | 68,662 | 51,512,187 |
| 2024-04-29 | 7.5 | 7.66 | 7.47 | 7.63 | +1.73% | 82,847 | 62,877,930 |
| 2024-04-26 | 7.3 | 7.57 | 7.23 | 7.5 | +2.6% | 93,247 | 69,529,874 |
| 2024-04-25 | 7.32 | 7.5 | 7.25 | 7.31 | -0.81% | 89,320 | 65,705,328 |
| 2024-04-24 | 7.07 | 7.52 | 7.02 | 7.37 | +1.94% | 126,703 | 92,899,810 |
| 2024-04-23 | 6.95 | 7.56 | 6.83 | 7.23 | +1.69% | 146,216 | 106,242,337 |
| 2024-04-22 | 6.98 | 7.27 | 6.75 | 7.11 | +3.49% | 111,736 | 79,098,810 |
| 2024-04-19 | 6.88 | 7 | 6.77 | 6.87 | -0.72% | 57,343 | 39,431,767 |
| 2024-04-18 | 6.94 | 7.12 | 6.72 | 6.92 | -0.29% | 85,395 | 59,223,924 |
| 2024-04-17 | 6.35 | 6.95 | 6.35 | 6.94 | +12.12% | 101,066 | 67,956,686 |
| 2024-04-16 | 6.96 | 6.98 | 6.13 | 6.19 | -12.32% | 120,692 | 77,455,666 |
| 2024-04-15 | 7.64 | 7.7 | 6.85 | 7.06 | -7.71% | 119,489 | 85,448,609 |
| 2024-04-12 | 7.73 | 7.87 | 7.62 | 7.65 | -1.03% | 62,114 | 48,152,235 |
| 2024-04-11 | 7.5 | 7.82 | 7.41 | 7.73 | +2.52% | 82,204 | 63,108,451 |
| 2024-04-10 | 7.82 | 7.85 | 7.4 | 7.54 | -4.19% | 86,290 | 65,199,364 |
| 2024-04-09 | 7.78 | 8.09 | 7.78 | 7.87 | +2.08% | 85,369 | 67,538,859 |
| 2024-04-08 | 8.09 | 8.09 | 7.71 | 7.71 | -4.58% | 88,539 | 69,258,427 |
| 2024-04-03 | 8.34 | 8.36 | 8.01 | 8.08 | -3.23% | 119,214 | 96,727,837 |
| 2024-04-02 | 8.52 | 8.78 | 8.28 | 8.35 | -4.79% | 190,615 | 160,517,310 |
| 2024-04-01 | 8.31 | 9.07 | 8.15 | 8.77 | +5.54% | 246,001 | 212,062,124 |
| 2024-03-29 | 7.85 | 8.32 | 7.81 | 8.31 | +5.73% | 91,574 | 73,984,698 |
| 2024-03-28 | 7.48 | 7.99 | 7.47 | 7.86 | +5.08% | 73,160 | 57,233,075 |
| 2024-03-27 | 7.8 | 7.82 | 7.46 | 7.48 | -4.35% | 59,705 | 45,494,855 |
| 2024-03-26 | 7.93 | 8.02 | 7.66 | 7.82 | -1.51% | 70,025 | 54,842,943 |
| 2024-03-25 | 8.08 | 8.23 | 7.91 | 7.94 | -2.1% | 84,232 | 68,436,021 |
| 2024-03-22 | 8.23 | 8.28 | 7.99 | 8.11 | -3.11% | 102,208 | 82,932,920 |
| 2024-03-21 | 8.24 | 8.52 | 8.05 | 8.37 | +1.58% | 131,961 | 109,747,605 |
| 2024-03-20 | 8.14 | 8.25 | 8.1 | 8.24 | +1.98% | 63,230 | 51,757,342 |
| 2024-03-19 | 8.05 | 8.22 | 7.99 | 8.08 | +0.5% | 65,286 | 52,800,076 |
| 2024-03-18 | 7.92 | 8.05 | 7.86 | 8.04 | +2.03% | 68,740 | 54,782,972 |
| 2024-03-15 | 7.68 | 7.88 | 7.59 | 7.88 | +3.28% | 81,408 | 63,093,050 |
| 2024-03-14 | 7.83 | 7.85 | 7.5 | 7.63 | -2.55% | 64,652 | 49,626,036 |
| 2024-03-13 | 7.74 | 7.93 | 7.66 | 7.83 | +1.03% | 73,085 | 57,018,048 |
| 2024-03-12 | 7.58 | 7.79 | 7.55 | 7.75 | +2.24% | 78,870 | 60,574,172 |
| 2024-03-11 | 7.49 | 7.6 | 7.39 | 7.58 | +1.34% | 62,202 | 46,706,608 |
| 2024-03-08 | 7.28 | 7.48 | 7.25 | 7.48 | +2.61% | 56,610 | 41,750,449 |
| 2024-03-07 | 7.39 | 7.5 | 7.25 | 7.29 | -1.35% | 61,759 | 45,638,205 |
| 2024-03-06 | 7.28 | 7.45 | 7.19 | 7.39 | +1.79% | 62,791 | 46,008,474 |
| 2024-03-05 | 7.48 | 7.48 | 7.22 | 7.26 | -3.07% | 62,531 | 45,840,377 |
| 2024-03-04 | 7.5 | 7.64 | 7.3 | 7.49 | -0.79% | 85,266 | 63,493,932 |
| 2024-03-01 | 7.33 | 7.59 | 7.33 | 7.55 | +3.14% | 105,743 | 79,239,217 |
| 2024-02-29 | 6.71 | 7.34 | 6.71 | 7.32 | +7.33% | 128,337 | 90,835,953 |
| 2024-02-28 | 7.71 | 7.82 | 6.79 | 6.82 | -10.5% | 154,792 | 113,744,246 |
| 2024-02-27 | 7.34 | 7.62 | 7.21 | 7.62 | +3.25% | 85,111 | 63,414,182 |
| 2024-02-26 | 7.2 | 7.58 | 7.07 | 7.38 | +3.22% | 106,029 | 77,928,291 |
| 2024-02-23 | 6.79 | 7.17 | 6.79 | 7.15 | +5.46% | 111,287 | 78,133,342 |
| 2024-02-22 | 6.48 | 6.79 | 6.48 | 6.78 | +4.79% | 92,341 | 61,492,378 |
| 2024-02-21 | 6.32 | 6.7 | 6.2 | 6.47 | +1.89% | 102,121 | 66,731,071 |
| 2024-02-20 | 6.13 | 6.36 | 6 | 6.35 | +2.42% | 93,185 | 57,885,879 |
| 2024-02-19 | 6.1 | 6.42 | 6.04 | 6.2 | +3.33% | 178,254 | 110,576,411 |
| 2024-02-08 | 5.18 | 6.07 | 5.01 | 6 | +17.19% | 197,641 | 108,770,075 |
| 2024-02-07 | 5.56 | 5.67 | 5 | 5.12 | -7.08% | 179,001 | 94,257,196 |
| 2024-02-06 | 5.26 | 5.77 | 4.84 | 5.51 | +0.55% | 159,873 | 83,519,569 |
| 2024-02-05 | 6.47 | 6.5 | 5.19 | 5.48 | -15.43% | 155,486 | 86,800,320 |
| 2024-02-02 | 6.98 | 7.1 | 6.19 | 6.48 | -6.36% | 83,428 | 55,190,361 |
| 2024-02-01 | 7.1 | 7.12 | 6.73 | 6.92 | -2.12% | 68,323 | 47,310,231 |
| 2024-01-31 | 7.5 | 7.65 | 7.05 | 7.07 | -7.7% | 65,482 | 47,452,715 |
| 2024-01-30 | 8.08 | 8.08 | 7.62 | 7.66 | -4.73% | 48,508 | 37,890,048 |
| 2024-01-29 | 8.44 | 8.44 | 7.97 | 8.04 | -4.4% | 44,189 | 35,985,501 |
| 2024-01-26 | 8.48 | 8.56 | 8.37 | 8.41 | -0.24% | 37,026 | 31,330,376 |
| 2024-01-25 | 8.06 | 8.45 | 7.83 | 8.43 | +5.51% | 51,861 | 42,761,646 |
| 2024-01-24 | 7.95 | 8.1 | 7.63 | 7.99 | +0.76% | 51,288 | 40,351,379 |
| 2024-01-23 | 7.98 | 8.1 | 7.81 | 7.93 | -0.25% | 55,986 | 44,219,755 |
| 2024-01-22 | 8.58 | 8.75 | 7.91 | 7.95 | -7.67% | 62,167 | 51,630,110 |
| 2024-01-19 | 8.84 | 8.88 | 8.61 | 8.61 | -1.71% | 34,318 | 29,934,912 |
| 2024-01-18 | 8.82 | 9.07 | 8.54 | 8.76 | -1.24% | 48,287 | 42,156,758 |
| 2024-01-17 | 9.11 | 9.16 | 8.86 | 8.87 | -2.63% | 24,035 | 21,660,617 |
| 2024-01-16 | 9.19 | 9.19 | 8.93 | 9.11 | -0.44% | 30,199 | 27,349,111 |
| 2024-01-15 | 9.24 | 9.29 | 9.12 | 9.15 | -0.97% | 25,546 | 23,462,679 |
| 2024-01-12 | 9.36 | 9.44 | 9.24 | 9.24 | -1.39% | 27,754 | 25,913,148 |
| 2024-01-11 | 9.16 | 9.39 | 9.14 | 9.37 | +2.85% | 26,986 | 25,054,253 |
| 2024-01-10 | 9.26 | 9.31 | 9.02 | 9.11 | -1.94% | 32,583 | 29,866,129 |
| 2024-01-09 | 9.27 | 9.41 | 9.2 | 9.29 | +0.87% | 42,185 | 39,295,937 |
| 2024-01-08 | 9.43 | 9.47 | 9.2 | 9.21 | -2.13% | 35,762 | 33,242,799 |
| 2024-01-05 | 9.66 | 9.72 | 9.38 | 9.41 | -2.59% | 39,315 | 37,466,794 |
| 2024-01-04 | 9.72 | 9.76 | 9.59 | 9.66 | 0% | 27,954 | 27,003,023 |
| 2024-01-03 | 9.65 | 9.78 | 9.56 | 9.66 | -0.31% | 37,347 | 36,097,601 |
| 2024-01-02 | 9.65 | 9.76 | 9.62 | 9.69 | +0.62% | 35,460 | 34,412,956 |
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：