股票概览
7.81
+1.69%
+0.13
7.64
开盘价
7.86
最高价
7.6
最低价
71,588
成交量
数据更新至: 2025-03-25
技术指标
7.91
MA5 (5日均线)
7.80
MA10 (10日均线)
7.68
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 | 7.64 | 7.86 | 7.6 | 7.81 | +1.69% | 71,588 | 55,502,697 |
| 2025-03-24 | 7.83 | 7.89 | 7.52 | 7.68 | -2.54% | 131,555 | 101,106,104 |
| 2025-03-21 | 8.13 | 8.32 | 7.85 | 7.88 | -5.4% | 218,090 | 175,964,492 |
| 2025-03-20 | 8.09 | 8.48 | 7.97 | 8.33 | +5.84% | 277,699 | 228,567,869 |
| 2025-03-19 | 7.82 | 7.89 | 7.78 | 7.87 | +0.51% | 42,921 | 33,660,477 |
| 2025-03-18 | 7.83 | 7.86 | 7.76 | 7.83 | +0.51% | 35,051 | 27,328,088 |
| 2025-03-17 | 7.79 | 7.81 | 7.72 | 7.79 | +0.65% | 48,139 | 37,436,786 |
| 2025-03-14 | 7.53 | 7.75 | 7.5 | 7.74 | +2.79% | 65,348 | 49,909,729 |
| 2025-03-13 | 7.52 | 7.57 | 7.4 | 7.53 | -0.26% | 36,518 | 27,280,213 |
| 2025-03-12 | 7.63 | 7.63 | 7.5 | 7.55 | -0.53% | 35,472 | 26,765,960 |
| 2025-03-11 | 7.59 | 7.6 | 7.49 | 7.59 | -0.78% | 32,395 | 24,451,652 |
| 2025-03-10 | 7.54 | 7.75 | 7.52 | 7.65 | +2% | 55,332 | 42,239,879 |
| 2025-03-07 | 7.58 | 7.61 | 7.47 | 7.5 | -1.32% | 40,484 | 30,545,410 |
| 2025-03-06 | 7.53 | 7.63 | 7.52 | 7.6 | +1.2% | 39,225 | 29,745,126 |
| 2025-03-05 | 7.64 | 7.64 | 7.43 | 7.51 | -1.18% | 33,264 | 24,897,888 |
| 2025-03-04 | 7.38 | 7.62 | 7.36 | 7.6 | +2.01% | 49,427 | 37,242,243 |
| 2025-03-03 | 7.48 | 7.59 | 7.41 | 7.45 | +0.4% | 69,126 | 51,785,506 |
| 2025-02-28 | 7.58 | 7.65 | 7.4 | 7.42 | -1.85% | 51,536 | 38,774,169 |
| 2025-02-27 | 7.73 | 7.73 | 7.42 | 7.56 | -1.43% | 75,271 | 56,845,616 |
| 2025-02-26 | 7.65 | 7.74 | 7.58 | 7.67 | +0.13% | 45,203 | 34,715,169 |
| 2025-02-25 | 7.75 | 7.76 | 7.63 | 7.66 | -1.03% | 30,262 | 23,269,988 |
| 2025-02-24 | 7.76 | 7.8 | 7.68 | 7.74 | -0.64% | 54,685 | 42,339,788 |
| 2025-02-21 | 7.9 | 7.94 | 7.74 | 7.79 | -0.51% | 45,166 | 35,208,237 |
| 2025-02-20 | 7.8 | 8 | 7.8 | 7.83 | +0.38% | 46,666 | 36,848,304 |
| 2025-02-19 | 7.74 | 7.88 | 7.68 | 7.8 | +0.78% | 30,335 | 23,607,851 |
| 2025-02-18 | 7.94 | 7.97 | 7.68 | 7.74 | -2.52% | 40,969 | 32,023,038 |
| 2025-02-17 | 7.94 | 8.08 | 7.87 | 7.94 | +0.63% | 53,774 | 42,944,215 |
| 2025-02-14 | 7.75 | 7.92 | 7.68 | 7.89 | +2.33% | 49,176 | 38,646,738 |
| 2025-02-13 | 7.83 | 7.85 | 7.7 | 7.71 | -1.66% | 36,606 | 28,450,492 |
| 2025-02-12 | 7.9 | 7.92 | 7.78 | 7.84 | -0.88% | 35,755 | 28,043,788 |
| 2025-02-11 | 7.89 | 7.93 | 7.78 | 7.91 | +0.89% | 54,455 | 42,802,764 |
| 2025-02-10 | 7.73 | 7.85 | 7.69 | 7.84 | +2.08% | 61,382 | 47,843,572 |
| 2025-02-07 | 7.6 | 7.73 | 7.59 | 7.68 | +0.66% | 54,507 | 41,803,311 |
| 2025-02-06 | 7.63 | 7.65 | 7.5 | 7.63 | -0.26% | 44,989 | 34,084,797 |
| 2025-02-05 | 7.66 | 7.74 | 7.58 | 7.65 | +0.26% | 46,261 | 35,393,868 |
| 2025-01-27 | 7.51 | 7.68 | 7.43 | 7.63 | +2.14% | 39,865 | 30,412,017 |
| 2025-01-24 | 7.5 | 7.56 | 7.45 | 7.47 | -0.8% | 33,823 | 25,322,328 |
| 2025-01-23 | 7.57 | 7.63 | 7.52 | 7.53 | +0.13% | 29,162 | 22,105,903 |
| 2025-01-22 | 7.53 | 7.58 | 7.47 | 7.52 | -0.92% | 19,560 | 14,705,681 |
| 2025-01-21 | 7.55 | 7.63 | 7.48 | 7.59 | +0.53% | 28,051 | 21,176,853 |
| 2025-01-20 | 7.43 | 7.63 | 7.4 | 7.55 | +2.03% | 52,618 | 39,478,836 |
| 2025-01-17 | 7.27 | 7.42 | 7.27 | 7.4 | +1.09% | 28,027 | 20,600,751 |
| 2025-01-16 | 7.3 | 7.43 | 7.27 | 7.32 | +0.55% | 38,804 | 28,556,887 |
| 2025-01-15 | 7.43 | 7.43 | 7.25 | 7.28 | -2.02% | 36,978 | 27,108,654 |
| 2025-01-14 | 7.21 | 7.45 | 7.17 | 7.43 | +3.05% | 46,680 | 34,267,599 |
| 2025-01-13 | 7.1 | 7.24 | 7.01 | 7.21 | +0.7% | 34,854 | 24,934,237 |
| 2025-01-10 | 7.35 | 7.35 | 7.15 | 7.16 | -2.05% | 31,787 | 23,075,903 |
| 2025-01-09 | 7.28 | 7.39 | 7.13 | 7.31 | -0.54% | 45,392 | 33,127,437 |
| 2025-01-08 | 7.38 | 7.44 | 7.14 | 7.35 | -0.27% | 43,795 | 32,034,738 |
| 2025-01-07 | 7.33 | 7.38 | 7.19 | 7.37 | +0.55% | 40,177 | 29,250,583 |
| 2025-01-06 | 7.23 | 7.48 | 7.06 | 7.33 | +1.24% | 58,718 | 42,869,408 |
| 2025-01-03 | 7.32 | 7.52 | 7.19 | 7.24 | -0.82% | 57,434 | 42,260,587 |
| 2025-01-02 | 7.45 | 7.6 | 7.22 | 7.3 | -2.14% | 52,609 | 39,068,803 |
| 2024-12-31 | 7.69 | 7.7 | 7.44 | 7.46 | -2.48% | 38,700 | 29,192,082 |
| 2024-12-30 | 7.66 | 7.69 | 7.53 | 7.65 | -0.26% | 36,411 | 27,757,565 |
| 2024-12-27 | 7.64 | 7.75 | 7.61 | 7.67 | +0.52% | 40,930 | 31,418,798 |
| 2024-12-26 | 7.63 | 7.72 | 7.61 | 7.63 | -0.13% | 26,750 | 20,499,639 |
| 2024-12-25 | 7.85 | 7.96 | 7.55 | 7.64 | -1.55% | 47,274 | 36,370,184 |
| 2024-12-24 | 7.79 | 7.86 | 7.65 | 7.76 | -0.13% | 44,424 | 34,444,821 |
| 2024-12-23 | 8.07 | 8.12 | 7.75 | 7.77 | -3.72% | 40,172 | 31,657,637 |
| 2024-12-20 | 8.02 | 8.11 | 7.96 | 8.07 | +1.25% | 28,520 | 23,004,908 |
| 2024-12-19 | 7.99 | 8.02 | 7.85 | 7.97 | -0.62% | 43,053 | 34,154,891 |
| 2024-12-18 | 7.98 | 8.13 | 7.8 | 8.02 | +0.88% | 45,177 | 36,256,704 |
| 2024-12-17 | 8.27 | 8.27 | 7.91 | 7.95 | -3.75% | 58,020 | 46,711,293 |
| 2024-12-16 | 8.27 | 8.36 | 8.21 | 8.26 | 0% | 36,684 | 30,406,702 |
| 2024-12-13 | 8.46 | 8.46 | 8.23 | 8.26 | -2.25% | 52,924 | 44,011,063 |
| 2024-12-12 | 8.39 | 8.48 | 8.36 | 8.45 | +0.72% | 43,224 | 36,468,320 |
| 2024-12-11 | 8.34 | 8.43 | 8.32 | 8.39 | +0.24% | 37,710 | 31,562,968 |
| 2024-12-10 | 8.66 | 8.69 | 8.35 | 8.37 | -0.83% | 66,720 | 56,459,592 |
| 2024-12-09 | 8.36 | 8.51 | 8.26 | 8.44 | +0.96% | 59,578 | 50,002,572 |
| 2024-12-06 | 8.29 | 8.37 | 8.22 | 8.36 | +0.84% | 51,895 | 43,131,447 |
| 2024-12-05 | 8.32 | 8.36 | 8.22 | 8.29 | -0.6% | 67,527 | 55,855,431 |
| 2024-12-04 | 8.56 | 8.64 | 8.26 | 8.34 | -3.47% | 98,388 | 82,632,582 |
| 2024-12-03 | 8.57 | 9.06 | 8.52 | 8.64 | +2.13% | 129,004 | 112,627,153 |
| 2024-12-02 | 8.33 | 8.47 | 8.28 | 8.46 | +1.68% | 56,172 | 47,152,234 |
| 2024-11-29 | 8.1 | 8.37 | 8.1 | 8.32 | +1.96% | 62,085 | 51,493,667 |
| 2024-11-28 | 8.17 | 8.23 | 8.13 | 8.16 | -0.12% | 38,855 | 31,798,707 |
| 2024-11-27 | 8.09 | 8.18 | 7.86 | 8.17 | +0.74% | 52,370 | 42,082,556 |
| 2024-11-26 | 8.1 | 8.3 | 8.08 | 8.11 | -0.12% | 40,256 | 32,903,285 |
| 2024-11-25 | 8.12 | 8.27 | 7.98 | 8.12 | +1.75% | 73,429 | 59,395,513 |
| 2024-11-22 | 8.37 | 8.46 | 7.98 | 7.98 | -5.23% | 62,147 | 50,726,664 |
| 2024-11-21 | 8.41 | 8.49 | 8.25 | 8.42 | -0.59% | 64,967 | 54,379,124 |
| 2024-11-20 | 8.18 | 8.54 | 8.1 | 8.47 | +3.42% | 86,119 | 72,287,177 |
| 2024-11-19 | 7.93 | 8.19 | 7.93 | 8.19 | +3.28% | 51,041 | 41,303,537 |
| 2024-11-18 | 8.05 | 8.17 | 7.87 | 7.93 | -1.37% | 57,615 | 46,098,544 |
| 2024-11-15 | 8.16 | 8.3 | 8.02 | 8.04 | -0.99% | 54,149 | 44,301,745 |
| 2024-11-14 | 8.55 | 8.55 | 8.11 | 8.12 | -5.25% | 88,989 | 73,766,078 |
| 2024-11-13 | 8.39 | 8.62 | 8.35 | 8.57 | +1.54% | 79,902 | 67,845,404 |
| 2024-11-12 | 8.4 | 8.72 | 8.34 | 8.44 | +1.44% | 130,973 | 112,029,523 |
| 2024-11-11 | 8.21 | 8.32 | 8.11 | 8.32 | +1.34% | 51,286 | 42,147,559 |
| 2024-11-08 | 8.31 | 8.37 | 8.13 | 8.21 | -0.36% | 59,189 | 48,725,761 |
| 2024-11-07 | 8.1 | 8.29 | 8.07 | 8.24 | +1.23% | 58,710 | 48,242,829 |
| 2024-11-06 | 8.24 | 8.31 | 8.05 | 8.14 | -1.21% | 61,481 | 50,344,751 |
| 2024-11-05 | 8.01 | 8.34 | 7.97 | 8.24 | +2.62% | 110,805 | 90,405,075 |
| 2024-11-04 | 7.88 | 8.19 | 7.81 | 8.03 | +1.9% | 56,137 | 44,974,490 |
| 2024-11-01 | 8.05 | 8.09 | 7.78 | 7.88 | -2.11% | 71,498 | 56,594,142 |
| 2024-10-31 | 8 | 8.17 | 7.95 | 8.05 | +0.12% | 68,715 | 55,420,564 |
| 2024-10-30 | 8.3 | 8.41 | 7.91 | 8.04 | -3.48% | 95,293 | 77,615,533 |
| 2024-10-29 | 8.3 | 8.54 | 8.11 | 8.33 | +0.24% | 154,219 | 128,255,989 |
| 2024-10-28 | 8 | 8.35 | 7.9 | 8.31 | +3.88% | 142,956 | 116,045,765 |
| 2024-10-25 | 7.85 | 8.02 | 7.76 | 8 | +2.83% | 76,236 | 60,214,118 |
| 2024-10-24 | 7.76 | 7.87 | 7.74 | 7.78 | -0.26% | 55,417 | 43,287,783 |
| 2024-10-23 | 7.84 | 7.88 | 7.75 | 7.8 | -0.26% | 66,293 | 51,760,661 |
| 2024-10-22 | 7.78 | 7.89 | 7.75 | 7.82 | +0.39% | 75,938 | 59,437,275 |
| 2024-10-21 | 7.87 | 7.92 | 7.64 | 7.79 | -0.64% | 110,758 | 86,108,833 |
| 2024-10-18 | 7.55 | 7.89 | 7.47 | 7.84 | +3.98% | 122,633 | 93,989,820 |
| 2024-10-17 | 7.58 | 7.74 | 7.52 | 7.54 | -0.4% | 68,799 | 52,364,018 |
| 2024-10-16 | 7.54 | 7.68 | 7.43 | 7.57 | +1.34% | 75,189 | 56,958,206 |
| 2024-10-15 | 7.78 | 7.79 | 7.43 | 7.47 | -4.96% | 116,715 | 89,108,254 |
| 2024-10-14 | 7.4 | 7.86 | 7.4 | 7.86 | +6.07% | 101,442 | 77,486,189 |
| 2024-10-11 | 7.73 | 7.79 | 7.3 | 7.41 | -3.77% | 100,525 | 74,861,180 |
| 2024-10-10 | 7.65 | 7.91 | 7.52 | 7.7 | +2.53% | 116,582 | 89,977,489 |
| 2024-10-09 | 8.23 | 8.23 | 7.51 | 7.51 | -11.12% | 158,928 | 124,675,042 |
| 2024-10-08 | 9.08 | 9.08 | 7.86 | 8.45 | +9.88% | 219,904 | 184,791,927 |
| 2024-09-30 | 7.03 | 7.7 | 6.9 | 7.69 | +13.09% | 148,715 | 109,240,675 |
| 2024-09-27 | 6.52 | 6.94 | 6.52 | 6.8 | +5.26% | 99,264 | 66,686,631 |
| 2024-09-26 | 6.3 | 6.47 | 6.25 | 6.46 | +2.54% | 55,089 | 35,123,189 |
| 2024-09-25 | 6.37 | 6.45 | 6.26 | 6.3 | -0.32% | 63,384 | 40,369,567 |
| 2024-09-24 | 6.19 | 6.33 | 6.15 | 6.32 | +1.94% | 46,694 | 29,282,930 |
| 2024-09-23 | 6.12 | 6.22 | 6.05 | 6.2 | +1.47% | 35,349 | 21,663,094 |
| 2024-09-20 | 6.2 | 6.26 | 6.07 | 6.11 | -1.61% | 20,535 | 12,578,903 |
| 2024-09-19 | 6.11 | 6.28 | 6.01 | 6.21 | +2.14% | 29,985 | 18,490,618 |
| 2024-09-18 | 6.06 | 6.1 | 5.94 | 6.08 | +0.33% | 38,287 | 23,019,034 |
| 2024-09-13 | 6.17 | 6.23 | 6.04 | 6.06 | -2.1% | 29,213 | 17,853,296 |
| 2024-09-12 | 6.17 | 6.33 | 6.17 | 6.19 | +0.65% | 24,493 | 15,275,936 |
| 2024-09-11 | 6.18 | 6.21 | 6.11 | 6.15 | -0.81% | 29,074 | 17,901,371 |
| 2024-09-10 | 6.16 | 6.23 | 6.05 | 6.2 | +0.65% | 35,438 | 21,777,980 |
| 2024-09-09 | 6.12 | 6.29 | 6.08 | 6.16 | -0.48% | 43,289 | 26,809,775 |
| 2024-09-06 | 6.37 | 6.42 | 6.17 | 6.19 | -2.37% | 28,352 | 17,813,961 |
| 2024-09-05 | 6.22 | 6.39 | 6.22 | 6.34 | +1.77% | 33,715 | 21,315,566 |
| 2024-09-04 | 6.18 | 6.29 | 6.16 | 6.23 | +0.65% | 28,888 | 18,046,427 |
| 2024-09-03 | 6.25 | 6.32 | 6.17 | 6.19 | -0.64% | 36,243 | 22,564,492 |
| 2024-09-02 | 6.39 | 6.46 | 6.22 | 6.23 | -2.5% | 54,909 | 34,641,663 |
| 2024-08-30 | 6.27 | 6.49 | 6.27 | 6.39 | +0.63% | 38,039 | 24,402,568 |
| 2024-08-29 | 6.12 | 6.5 | 6.02 | 6.35 | +3.76% | 54,012 | 34,069,372 |
| 2024-08-28 | 5.99 | 6.18 | 5.99 | 6.12 | +1.32% | 24,261 | 14,820,147 |
| 2024-08-27 | 6.1 | 6.17 | 6 | 6.04 | -0.98% | 30,852 | 18,741,843 |
| 2024-08-26 | 5.98 | 6.12 | 5.9 | 6.1 | +2.01% | 36,914 | 22,404,875 |
| 2024-08-23 | 6.13 | 6.17 | 5.93 | 5.98 | -1.97% | 33,981 | 20,455,318 |
| 2024-08-22 | 6.15 | 6.22 | 6.1 | 6.1 | -1.29% | 23,101 | 14,219,165 |
| 2024-08-21 | 6.27 | 6.27 | 6.15 | 6.18 | -1.59% | 25,765 | 15,998,439 |
| 2024-08-20 | 6.5 | 6.52 | 6.27 | 6.28 | -2.03% | 45,084 | 28,579,104 |
| 2024-08-19 | 6.44 | 6.49 | 6.39 | 6.41 | -1.23% | 34,740 | 22,360,616 |
| 2024-08-16 | 6.4 | 6.52 | 6.35 | 6.49 | +1.09% | 46,530 | 30,038,359 |
| 2024-08-15 | 6.52 | 6.55 | 6.41 | 6.42 | -1.23% | 45,277 | 29,237,596 |
| 2024-08-14 | 6.52 | 6.61 | 6.42 | 6.5 | +0.15% | 43,097 | 28,010,478 |
| 2024-08-13 | 6.39 | 6.53 | 6.35 | 6.49 | +0.15% | 48,041 | 30,977,954 |
| 2024-08-12 | 6.44 | 6.61 | 6.43 | 6.48 | -0.77% | 78,311 | 50,953,446 |
| 2024-08-09 | 6.58 | 6.69 | 6.46 | 6.53 | +0.15% | 52,608 | 34,354,326 |
| 2024-08-08 | 6.39 | 6.58 | 6.36 | 6.52 | +2.84% | 51,010 | 33,060,245 |
| 2024-08-07 | 6.4 | 6.4 | 6.27 | 6.34 | -0.47% | 42,212 | 26,796,859 |
| 2024-08-06 | 6.14 | 6.37 | 6.14 | 6.37 | +3.58% | 70,020 | 44,026,999 |
| 2024-08-05 | 6.87 | 6.87 | 6.12 | 6.15 | -3.15% | 113,641 | 72,355,512 |
| 2024-08-02 | 6.26 | 6.49 | 6.26 | 6.35 | +0.47% | 39,408 | 25,281,442 |
| 2024-08-01 | 6.41 | 6.44 | 6.28 | 6.32 | -0.16% | 41,554 | 26,407,767 |
| 2024-07-31 | 6.1 | 6.38 | 6.05 | 6.33 | +3.94% | 44,137 | 27,711,481 |
| 2024-07-30 | 6.05 | 6.15 | 6.05 | 6.09 | +0.33% | 22,922 | 13,968,322 |
| 2024-07-29 | 6.19 | 6.19 | 6.06 | 6.07 | -1.14% | 21,043 | 12,848,165 |
| 2024-07-26 | 6.1 | 6.22 | 6.09 | 6.14 | +0.33% | 17,993 | 11,050,428 |
| 2024-07-25 | 6.05 | 6.2 | 6.03 | 6.12 | -0.16% | 28,545 | 17,443,180 |
| 2024-07-24 | 6.29 | 6.3 | 6.11 | 6.13 | -2.23% | 31,154 | 19,233,769 |
| 2024-07-23 | 6.44 | 6.44 | 6.27 | 6.27 | -2.03% | 34,714 | 22,064,095 |
| 2024-07-22 | 6.35 | 6.4 | 6.26 | 6.4 | +0.95% | 25,450 | 16,138,744 |
| 2024-07-19 | 6.31 | 6.42 | 6.21 | 6.34 | 0% | 33,476 | 21,140,153 |
| 2024-07-18 | 6.33 | 6.37 | 6.24 | 6.34 | -0.47% | 32,326 | 20,379,334 |
| 2024-07-17 | 6.39 | 6.44 | 6.24 | 6.37 | -0.16% | 27,537 | 17,487,835 |
| 2024-07-16 | 6.46 | 6.48 | 6.32 | 6.38 | -1.54% | 24,972 | 15,934,205 |
| 2024-07-15 | 6.69 | 6.7 | 6.42 | 6.48 | -1.82% | 26,229 | 17,000,082 |
| 2024-07-12 | 6.6 | 6.68 | 6.55 | 6.6 | +0.15% | 21,396 | 14,147,790 |
| 2024-07-11 | 6.41 | 6.61 | 6.41 | 6.59 | +3.62% | 30,280 | 19,791,721 |
| 2024-07-10 | 6.37 | 6.42 | 6.31 | 6.36 | -0.47% | 20,455 | 13,034,768 |
| 2024-07-09 | 6.36 | 6.41 | 6.16 | 6.39 | +0.63% | 27,165 | 17,136,417 |
| 2024-07-08 | 6.54 | 6.55 | 6.33 | 6.35 | -2.91% | 29,626 | 18,926,782 |
| 2024-07-05 | 6.3 | 6.56 | 6.21 | 6.54 | +4.31% | 31,471 | 20,215,010 |
| 2024-07-04 | 6.53 | 6.55 | 6.24 | 6.27 | -3.69% | 27,022 | 17,167,919 |
| 2024-07-03 | 6.6 | 6.64 | 6.5 | 6.51 | -1.51% | 22,499 | 14,724,233 |
| 2024-07-02 | 6.6 | 6.68 | 6.54 | 6.61 | +1.07% | 26,319 | 17,429,202 |
| 2024-07-01 | 6.38 | 6.55 | 6.31 | 6.54 | +2.35% | 39,785 | 25,642,040 |
| 2024-06-28 | 6.47 | 6.57 | 6.36 | 6.39 | -1.39% | 28,765 | 18,602,792 |
| 2024-06-27 | 6.66 | 6.7 | 6.47 | 6.48 | -2.85% | 28,213 | 18,512,843 |
| 2024-06-26 | 6.44 | 6.68 | 6.44 | 6.67 | +3.09% | 25,927 | 16,996,449 |
| 2024-06-25 | 6.44 | 6.56 | 6.39 | 6.47 | +0.78% | 31,128 | 20,145,295 |
| 2024-06-24 | 6.66 | 6.66 | 6.38 | 6.42 | -3.6% | 36,199 | 23,505,218 |
| 2024-06-21 | 6.58 | 6.75 | 6.51 | 6.66 | +1.22% | 31,184 | 20,801,373 |
| 2024-06-20 | 6.71 | 6.79 | 6.55 | 6.58 | -2.23% | 33,669 | 22,365,059 |
| 2024-06-19 | 6.82 | 6.82 | 6.71 | 6.73 | -0.88% | 33,387 | 22,573,056 |
| 2024-06-18 | 6.81 | 6.86 | 6.75 | 6.79 | -0.15% | 26,668 | 18,124,856 |
| 2024-06-17 | 6.84 | 6.88 | 6.72 | 6.8 | -1.45% | 32,490 | 22,047,783 |
| 2024-06-14 | 6.79 | 6.97 | 6.79 | 6.9 | +0.73% | 34,278 | 23,537,727 |
| 2024-06-13 | 7.05 | 7.05 | 6.82 | 6.85 | -0.72% | 31,529 | 21,756,091 |
| 2024-06-12 | 6.91 | 6.98 | 6.8 | 6.9 | +0.29% | 29,386 | 20,287,047 |
| 2024-06-11 | 6.78 | 6.91 | 6.68 | 6.88 | 0% | 38,989 | 26,496,787 |
| 2024-06-07 | 6.66 | 6.93 | 6.66 | 6.88 | +4.24% | 68,167 | 46,752,183 |
| 2024-06-06 | 7 | 7 | 6.53 | 6.6 | -5.58% | 85,311 | 57,488,658 |
| 2024-06-05 | 7.07 | 7.14 | 6.94 | 6.99 | -1.41% | 38,978 | 27,409,202 |
| 2024-06-04 | 7.1 | 7.24 | 7.07 | 7.09 | -0.7% | 46,148 | 32,965,157 |
| 2024-06-03 | 7.45 | 7.47 | 7.07 | 7.14 | -3.25% | 54,144 | 39,153,123 |
| 2024-05-31 | 7.26 | 7.46 | 7.26 | 7.38 | +1.79% | 37,419 | 27,550,717 |
| 2024-05-30 | 7.29 | 7.36 | 7.19 | 7.25 | -0.82% | 29,461 | 21,387,851 |
| 2024-05-29 | 7.36 | 7.4 | 7.29 | 7.31 | -0.54% | 30,315 | 22,223,742 |
| 2024-05-28 | 7.47 | 7.5 | 7.34 | 7.35 | -1.61% | 29,126 | 21,557,963 |
| 2024-05-27 | 7.45 | 7.52 | 7.34 | 7.47 | +0.67% | 25,503 | 18,902,270 |
| 2024-05-24 | 7.44 | 7.52 | 7.35 | 7.42 | -0.13% | 31,762 | 23,635,128 |
| 2024-05-23 | 7.6 | 7.6 | 7.37 | 7.43 | -1.85% | 37,189 | 27,739,651 |
| 2024-05-22 | 7.66 | 7.71 | 7.5 | 7.57 | -0.53% | 34,882 | 26,512,199 |
| 2024-05-21 | 7.67 | 7.74 | 7.57 | 7.61 | -1.68% | 36,576 | 27,923,583 |
| 2024-05-20 | 7.82 | 7.85 | 7.67 | 7.74 | -0.51% | 40,380 | 31,301,849 |
| 2024-05-17 | 7.76 | 7.85 | 7.61 | 7.78 | +0.39% | 36,170 | 27,908,143 |
| 2024-05-16 | 7.7 | 7.84 | 7.7 | 7.75 | +0.13% | 36,276 | 28,164,166 |
| 2024-05-15 | 7.92 | 8.01 | 7.71 | 7.74 | -2.4% | 42,510 | 33,270,081 |
| 2024-05-14 | 7.86 | 8.01 | 7.85 | 7.93 | +0.89% | 40,764 | 32,376,327 |
| 2024-05-13 | 7.92 | 7.96 | 7.84 | 7.86 | -1.26% | 40,300 | 31,774,667 |
| 2024-05-10 | 8.12 | 8.12 | 7.94 | 7.96 | -1.85% | 52,262 | 41,805,210 |
| 2024-05-09 | 8.1 | 8.18 | 7.99 | 8.11 | +1.63% | 56,078 | 45,424,165 |
| 2024-05-08 | 8.04 | 8.07 | 7.93 | 7.98 | -0.87% | 52,624 | 42,107,111 |
| 2024-05-07 | 7.84 | 8.21 | 7.84 | 8.05 | +3.07% | 97,312 | 78,463,183 |
| 2024-05-06 | 7.96 | 7.99 | 7.78 | 7.81 | -0.26% | 60,115 | 47,107,540 |
| 2024-04-30 | 7.59 | 7.89 | 7.54 | 7.83 | +3.16% | 73,954 | 57,509,458 |
| 2024-04-29 | 7.5 | 7.62 | 7.39 | 7.59 | +2.02% | 53,988 | 40,627,706 |
| 2024-04-26 | 7.3 | 7.47 | 7.26 | 7.44 | +1.5% | 47,534 | 35,130,151 |
| 2024-04-25 | 7.25 | 7.42 | 7.22 | 7.33 | -0.81% | 41,299 | 30,333,934 |
| 2024-04-24 | 7.28 | 7.4 | 7.24 | 7.39 | +0.96% | 36,135 | 26,496,936 |
| 2024-04-23 | 7.21 | 7.39 | 7.13 | 7.32 | +1.81% | 45,259 | 32,799,215 |
| 2024-04-22 | 7.26 | 7.33 | 7.09 | 7.19 | -0.83% | 55,446 | 40,075,520 |
| 2024-04-19 | 7.24 | 7.39 | 7.12 | 7.25 | +0.28% | 51,855 | 37,615,152 |
| 2024-04-18 | 7.4 | 7.42 | 7.2 | 7.23 | -1.63% | 71,569 | 52,253,694 |
| 2024-04-17 | 7.59 | 7.84 | 7.23 | 7.35 | +0.68% | 113,680 | 84,469,442 |
| 2024-04-16 | 7.59 | 7.68 | 7.25 | 7.3 | -5.32% | 96,173 | 70,881,305 |
| 2024-04-15 | 7.65 | 7.86 | 7.47 | 7.71 | -0.52% | 66,737 | 51,443,279 |
| 2024-04-12 | 7.82 | 7.82 | 7.66 | 7.75 | -0.51% | 39,868 | 30,858,186 |
| 2024-04-11 | 7.66 | 7.86 | 7.61 | 7.79 | +1.43% | 52,742 | 40,997,666 |
| 2024-04-10 | 7.8 | 7.84 | 7.58 | 7.68 | -1.16% | 53,350 | 41,215,755 |
| 2024-04-09 | 7.7 | 7.79 | 7.66 | 7.77 | 0% | 50,884 | 39,307,706 |
| 2024-04-08 | 7.98 | 7.98 | 7.68 | 7.77 | -1.15% | 62,646 | 48,989,848 |
| 2024-04-03 | 7.69 | 7.93 | 7.65 | 7.86 | +1.95% | 70,671 | 55,199,123 |
| 2024-04-02 | 7.62 | 7.81 | 7.59 | 7.71 | +0.39% | 77,092 | 59,593,463 |
| 2024-04-01 | 7.25 | 7.69 | 7.25 | 7.68 | +5.35% | 126,826 | 95,671,570 |
| 2024-03-29 | 7.07 | 7.4 | 7.07 | 7.29 | +2.1% | 70,440 | 50,667,755 |
| 2024-03-28 | 7.08 | 7.3 | 7.05 | 7.14 | -1.52% | 96,254 | 68,985,812 |
| 2024-03-27 | 7.46 | 7.59 | 7.24 | 7.25 | +0.83% | 110,380 | 81,823,382 |
| 2024-03-26 | 7.32 | 7.42 | 7.12 | 7.19 | -1.24% | 106,264 | 76,916,520 |
| 2024-03-25 | 7.3 | 7.68 | 7.12 | 7.28 | +5.97% | 214,187 | 158,719,912 |
| 2024-03-22 | 6.97 | 6.97 | 6.75 | 6.87 | -0.43% | 55,617 | 38,046,782 |
| 2024-03-21 | 6.96 | 7.02 | 6.86 | 6.9 | -0.86% | 42,071 | 29,135,981 |
| 2024-03-20 | 6.82 | 7 | 6.78 | 6.96 | +1.46% | 32,356 | 22,383,074 |
| 2024-03-19 | 6.85 | 6.94 | 6.82 | 6.86 | -0.58% | 40,080 | 27,554,583 |
| 2024-03-18 | 6.6 | 6.9 | 6.6 | 6.9 | +4.55% | 54,703 | 37,061,726 |
| 2024-03-15 | 6.5 | 6.65 | 6.48 | 6.6 | +0.92% | 40,335 | 26,507,458 |
| 2024-03-14 | 6.52 | 6.8 | 6.47 | 6.54 | +0.77% | 60,183 | 39,818,397 |
| 2024-03-13 | 6.49 | 6.59 | 6.45 | 6.49 | 0% | 31,701 | 20,637,860 |
| 2024-03-12 | 6.36 | 6.53 | 6.3 | 6.49 | +3.02% | 39,815 | 25,681,493 |
| 2024-03-11 | 6.14 | 6.34 | 6.14 | 6.3 | +1.78% | 39,903 | 25,029,772 |
| 2024-03-08 | 6.15 | 6.23 | 6.13 | 6.19 | +0.49% | 18,550 | 11,460,509 |
| 2024-03-07 | 6.28 | 6.3 | 6.15 | 6.16 | -1.12% | 32,046 | 19,912,311 |
| 2024-03-06 | 6.23 | 6.32 | 6.15 | 6.23 | +0.97% | 38,031 | 23,704,756 |
| 2024-03-05 | 6.33 | 6.33 | 6.15 | 6.17 | -2.83% | 40,964 | 25,462,073 |
| 2024-03-04 | 6.25 | 6.38 | 6.17 | 6.35 | +2.42% | 60,718 | 38,214,898 |
| 2024-03-01 | 6.18 | 6.28 | 6.1 | 6.2 | +0.49% | 44,315 | 27,319,553 |
| 2024-02-29 | 6.16 | 6.23 | 5.94 | 6.17 | +4.58% | 67,437 | 41,254,953 |
| 2024-02-28 | 6.43 | 6.77 | 5.9 | 5.9 | -8.1% | 111,715 | 70,621,370 |
| 2024-02-27 | 6.26 | 6.44 | 6.16 | 6.42 | +2.56% | 41,344 | 26,176,690 |
| 2024-02-26 | 6.27 | 6.38 | 6.13 | 6.26 | +0.48% | 70,256 | 43,904,827 |
| 2024-02-23 | 6.03 | 6.25 | 5.92 | 6.23 | +4.18% | 52,319 | 31,799,967 |
| 2024-02-22 | 5.95 | 6.01 | 5.85 | 5.98 | +1.01% | 44,062 | 26,141,980 |
| 2024-02-21 | 5.81 | 6.12 | 5.78 | 5.92 | +1.02% | 51,035 | 30,455,125 |
| 2024-02-20 | 5.81 | 5.92 | 5.68 | 5.86 | +0.86% | 51,188 | 29,938,734 |
| 2024-02-19 | 5.67 | 5.88 | 5.6 | 5.81 | +3.75% | 114,404 | 65,987,379 |
| 2024-02-08 | 5.03 | 5.68 | 4.9 | 5.6 | +10.24% | 143,667 | 75,900,898 |
| 2024-02-07 | 5.39 | 5.5 | 5.02 | 5.08 | -6.62% | 153,110 | 78,914,273 |
| 2024-02-06 | 5.29 | 5.68 | 4.88 | 5.44 | +2.45% | 163,905 | 85,375,670 |
| 2024-02-05 | 5.55 | 5.62 | 4.99 | 5.31 | -5.01% | 167,430 | 88,249,939 |
| 2024-02-02 | 6.01 | 6.09 | 5.39 | 5.59 | -6.68% | 78,098 | 44,793,199 |
| 2024-02-01 | 6.2 | 6.2 | 5.89 | 5.99 | -1.16% | 70,047 | 42,183,872 |
| 2024-01-31 | 6.46 | 6.5 | 6.06 | 6.06 | -6.77% | 69,565 | 43,189,945 |
| 2024-01-30 | 6.58 | 6.78 | 6.48 | 6.5 | -2.99% | 44,112 | 29,028,228 |
| 2024-01-29 | 6.9 | 7.2 | 6.66 | 6.7 | -2.9% | 47,889 | 32,540,295 |
| 2024-01-26 | 6.85 | 7.1 | 6.85 | 6.9 | +0.73% | 54,317 | 37,918,128 |
| 2024-01-25 | 6.6 | 6.87 | 6.53 | 6.85 | +3.32% | 52,935 | 35,620,277 |
| 2024-01-24 | 6.62 | 6.76 | 6.38 | 6.63 | +0.91% | 61,119 | 40,109,799 |
| 2024-01-23 | 6.63 | 6.68 | 6.38 | 6.57 | -1.35% | 82,104 | 53,410,200 |
| 2024-01-22 | 7.12 | 7.17 | 6.6 | 6.66 | -6.72% | 61,614 | 42,072,759 |
| 2024-01-19 | 7.31 | 7.31 | 7.12 | 7.14 | -0.97% | 33,381 | 23,977,071 |
| 2024-01-18 | 7.35 | 7.45 | 7.01 | 7.21 | -2.04% | 47,373 | 33,896,483 |
| 2024-01-17 | 7.42 | 7.59 | 7.35 | 7.36 | -1.74% | 40,286 | 30,117,886 |
| 2024-01-16 | 7.56 | 7.69 | 7.37 | 7.49 | -1.06% | 37,990 | 28,348,744 |
| 2024-01-15 | 7.6 | 7.65 | 7.45 | 7.57 | -0.66% | 39,371 | 29,771,638 |
| 2024-01-12 | 7.6 | 7.73 | 7.54 | 7.62 | +0.13% | 37,285 | 28,537,438 |
| 2024-01-11 | 7.53 | 7.63 | 7.48 | 7.61 | +1.06% | 29,963 | 22,646,467 |
| 2024-01-10 | 7.56 | 7.62 | 7.47 | 7.53 | -0.79% | 31,838 | 24,006,479 |
| 2024-01-09 | 7.63 | 7.69 | 7.54 | 7.59 | -0.91% | 46,635 | 35,445,324 |
| 2024-01-08 | 7.75 | 7.83 | 7.61 | 7.66 | -1.29% | 37,699 | 29,041,150 |
| 2024-01-05 | 7.89 | 7.91 | 7.72 | 7.76 | -1.9% | 34,857 | 27,223,093 |
| 2024-01-04 | 7.88 | 7.93 | 7.76 | 7.91 | +0.51% | 36,943 | 28,986,504 |
| 2024-01-03 | 7.85 | 7.9 | 7.76 | 7.87 | +0.77% | 47,977 | 37,639,203 |
| 2024-01-02 | 7.68 | 7.91 | 7.65 | 7.81 | +2.36% | 75,646 | 59,067,550 |
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：