股票概览
7.14
+0.42%
+0.03
7.09
开盘价
7.15
最高价
7
最低价
32,511
成交量
数据更新至: 2025-03-25
技术指标
7.29
MA5 (5日均线)
7.27
MA10 (10日均线)
7.23
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 | 7.09 | 7.15 | 7 | 7.14 | +0.42% | 32,511 | 22,978,005 |
| 2025-03-24 | 7.35 | 7.38 | 6.99 | 7.11 | -2.87% | 52,080 | 37,292,576 |
| 2025-03-21 | 7.44 | 7.52 | 7.31 | 7.32 | -1.48% | 41,464 | 30,685,655 |
| 2025-03-20 | 7.48 | 7.49 | 7.39 | 7.43 | -0.4% | 29,321 | 21,755,731 |
| 2025-03-19 | 7.43 | 7.5 | 7.36 | 7.46 | +0.54% | 51,375 | 38,208,006 |
| 2025-03-18 | 7.38 | 7.42 | 7.31 | 7.42 | +0.95% | 37,841 | 27,947,157 |
| 2025-03-17 | 7.33 | 7.38 | 7.26 | 7.35 | +0.68% | 36,655 | 26,831,871 |
| 2025-03-14 | 7.06 | 7.3 | 7.05 | 7.3 | +3.4% | 69,516 | 49,972,832 |
| 2025-03-13 | 7.1 | 7.12 | 6.95 | 7.06 | -0.56% | 45,887 | 32,218,226 |
| 2025-03-12 | 7.18 | 7.27 | 7.09 | 7.1 | -1.11% | 55,295 | 39,387,490 |
| 2025-03-11 | 7.18 | 7.2 | 7.05 | 7.18 | -0.28% | 29,218 | 20,866,485 |
| 2025-03-10 | 7.15 | 7.32 | 7.14 | 7.2 | +1.27% | 42,688 | 30,839,464 |
| 2025-03-07 | 7.26 | 7.28 | 7.1 | 7.11 | -2.07% | 35,934 | 25,737,660 |
| 2025-03-06 | 7.18 | 7.3 | 7.1 | 7.26 | +1.54% | 50,497 | 36,499,747 |
| 2025-03-05 | 7.29 | 7.32 | 7.06 | 7.15 | -1.92% | 47,543 | 33,899,508 |
| 2025-03-04 | 7.3 | 7.3 | 7.11 | 7.29 | +1.11% | 42,321 | 30,687,214 |
| 2025-03-03 | 7.1 | 7.3 | 7.07 | 7.21 | +2.12% | 46,330 | 33,489,893 |
| 2025-02-28 | 7.23 | 7.3 | 7.04 | 7.06 | -2.89% | 38,586 | 27,628,876 |
| 2025-02-27 | 7.21 | 7.27 | 7.12 | 7.27 | +0.97% | 44,376 | 31,991,751 |
| 2025-02-26 | 7.13 | 7.21 | 7.09 | 7.2 | +1.12% | 34,986 | 25,072,293 |
| 2025-02-25 | 7.18 | 7.24 | 7.05 | 7.12 | -0.84% | 38,717 | 27,646,031 |
| 2025-02-24 | 7.23 | 7.27 | 7.13 | 7.18 | -0.69% | 36,564 | 26,321,688 |
| 2025-02-21 | 7.25 | 7.32 | 7.12 | 7.23 | -0.14% | 41,619 | 30,000,919 |
| 2025-02-20 | 7.13 | 7.38 | 7.13 | 7.24 | +1.54% | 41,918 | 30,469,573 |
| 2025-02-19 | 7.15 | 7.17 | 7.07 | 7.13 | -0.28% | 28,780 | 20,482,827 |
| 2025-02-18 | 7.32 | 7.32 | 7.12 | 7.15 | -1.79% | 50,007 | 36,051,711 |
| 2025-02-17 | 7.17 | 7.37 | 7.17 | 7.28 | +1.11% | 43,161 | 31,470,149 |
| 2025-02-14 | 7.04 | 7.24 | 7.03 | 7.2 | +2.27% | 44,249 | 31,753,585 |
| 2025-02-13 | 7.09 | 7.15 | 7.04 | 7.04 | -1.12% | 30,562 | 21,628,512 |
| 2025-02-12 | 7.13 | 7.18 | 7.06 | 7.12 | -0.14% | 33,056 | 23,487,415 |
| 2025-02-11 | 7.22 | 7.28 | 7.1 | 7.13 | -1.38% | 38,875 | 27,791,166 |
| 2025-02-10 | 7.12 | 7.26 | 7.09 | 7.23 | +1.69% | 51,397 | 36,929,499 |
| 2025-02-07 | 6.93 | 7.15 | 6.89 | 7.11 | +2.6% | 59,947 | 42,235,342 |
| 2025-02-06 | 6.97 | 6.98 | 6.74 | 6.93 | -0.14% | 49,931 | 34,225,548 |
| 2025-02-05 | 6.89 | 6.98 | 6.85 | 6.94 | +2.06% | 43,350 | 30,015,812 |
| 2025-01-27 | 6.8 | 6.98 | 6.76 | 6.8 | +0.89% | 38,637 | 26,551,898 |
| 2025-01-24 | 6.76 | 6.8 | 6.61 | 6.74 | -0.15% | 37,508 | 25,121,068 |
| 2025-01-23 | 6.71 | 6.88 | 6.7 | 6.75 | +1.66% | 43,229 | 29,450,697 |
| 2025-01-22 | 6.7 | 6.7 | 6.57 | 6.64 | -0.75% | 24,334 | 16,138,961 |
| 2025-01-21 | 6.85 | 6.88 | 6.64 | 6.69 | -2.05% | 34,662 | 23,236,238 |
| 2025-01-20 | 6.79 | 6.88 | 6.7 | 6.83 | +1.94% | 47,323 | 32,275,874 |
| 2025-01-17 | 6.69 | 6.76 | 6.64 | 6.7 | -0.45% | 27,039 | 18,123,705 |
| 2025-01-16 | 6.79 | 6.87 | 6.68 | 6.73 | +0.3% | 38,653 | 26,210,697 |
| 2025-01-15 | 6.8 | 6.8 | 6.69 | 6.71 | -1.32% | 31,164 | 20,975,321 |
| 2025-01-14 | 6.65 | 6.81 | 6.65 | 6.8 | +2.26% | 40,317 | 27,174,133 |
| 2025-01-13 | 6.45 | 6.65 | 6.31 | 6.65 | +1.68% | 31,737 | 20,711,920 |
| 2025-01-10 | 6.78 | 6.8 | 6.53 | 6.54 | -3.4% | 36,212 | 24,068,716 |
| 2025-01-09 | 6.78 | 6.89 | 6.63 | 6.77 | -0.73% | 31,334 | 21,281,339 |
| 2025-01-08 | 6.89 | 6.96 | 6.64 | 6.82 | -0.87% | 46,310 | 31,515,586 |
| 2025-01-07 | 6.86 | 6.89 | 6.7 | 6.88 | -0.15% | 41,524 | 28,237,911 |
| 2025-01-06 | 6.77 | 7.03 | 6.56 | 6.89 | +2.84% | 60,152 | 41,309,638 |
| 2025-01-03 | 6.88 | 6.93 | 6.65 | 6.7 | -2.19% | 43,124 | 29,240,896 |
| 2025-01-02 | 7.05 | 7.09 | 6.8 | 6.85 | -2.28% | 45,379 | 31,700,055 |
| 2024-12-31 | 7.19 | 7.24 | 7 | 7.01 | -1.82% | 37,267 | 26,523,989 |
| 2024-12-30 | 7.19 | 7.26 | 7.01 | 7.14 | -1.65% | 39,740 | 28,276,470 |
| 2024-12-27 | 7.17 | 7.29 | 7.12 | 7.26 | +1.26% | 46,835 | 33,771,666 |
| 2024-12-26 | 7.16 | 7.27 | 7.13 | 7.17 | 0% | 27,854 | 20,073,931 |
| 2024-12-25 | 7.38 | 7.43 | 7.08 | 7.17 | -2.45% | 34,826 | 25,026,425 |
| 2024-12-24 | 7.39 | 7.44 | 7.24 | 7.35 | +0.14% | 29,668 | 21,781,975 |
| 2024-12-23 | 7.78 | 7.81 | 7.31 | 7.34 | -4.68% | 56,942 | 42,568,194 |
| 2024-12-20 | 7.73 | 7.83 | 7.69 | 7.7 | -0.39% | 37,565 | 29,144,403 |
| 2024-12-19 | 7.73 | 7.82 | 7.59 | 7.73 | -0.9% | 42,265 | 32,484,961 |
| 2024-12-18 | 7.9 | 7.93 | 7.7 | 7.8 | -0.64% | 35,592 | 27,778,767 |
| 2024-12-17 | 8.25 | 8.25 | 7.82 | 7.85 | -4.73% | 53,830 | 42,809,780 |
| 2024-12-16 | 8.23 | 8.46 | 8.19 | 8.24 | +0.12% | 44,113 | 36,639,598 |
| 2024-12-13 | 8.32 | 8.36 | 8.2 | 8.23 | -1.67% | 49,250 | 40,819,423 |
| 2024-12-12 | 8.29 | 8.38 | 8.24 | 8.37 | +1.21% | 45,928 | 38,210,379 |
| 2024-12-11 | 8.25 | 8.35 | 8.2 | 8.27 | +0.36% | 39,398 | 32,628,880 |
| 2024-12-10 | 8.48 | 8.54 | 8.2 | 8.24 | -0.6% | 56,138 | 46,915,590 |
| 2024-12-09 | 8.38 | 8.5 | 8.25 | 8.29 | +0.12% | 65,277 | 54,654,418 |
| 2024-12-06 | 8.19 | 8.3 | 8.08 | 8.28 | +0.98% | 44,581 | 36,649,523 |
| 2024-12-05 | 8.06 | 8.21 | 8.01 | 8.2 | +1.49% | 44,784 | 36,522,680 |
| 2024-12-04 | 8.3 | 8.33 | 8.02 | 8.08 | -2.3% | 43,736 | 35,593,055 |
| 2024-12-03 | 8.28 | 8.31 | 8.17 | 8.27 | +0.24% | 56,184 | 46,385,706 |
| 2024-12-02 | 8.12 | 8.28 | 8.12 | 8.25 | +1.85% | 56,889 | 46,754,477 |
| 2024-11-29 | 8.13 | 8.22 | 7.96 | 8.1 | -0.25% | 59,265 | 47,903,391 |
| 2024-11-28 | 7.95 | 8.14 | 7.93 | 8.12 | +1.88% | 61,151 | 49,522,858 |
| 2024-11-27 | 7.79 | 7.98 | 7.6 | 7.97 | +1.53% | 49,547 | 38,494,148 |
| 2024-11-26 | 7.79 | 8.05 | 7.75 | 7.85 | +0.64% | 58,884 | 46,650,085 |
| 2024-11-25 | 7.64 | 7.84 | 7.64 | 7.8 | +2.36% | 44,988 | 34,807,911 |
| 2024-11-22 | 8 | 8.05 | 7.61 | 7.62 | -4.75% | 52,046 | 40,825,806 |
| 2024-11-21 | 8.02 | 8.1 | 7.87 | 8 | -0.12% | 35,692 | 28,436,737 |
| 2024-11-20 | 7.77 | 8.05 | 7.71 | 8.01 | +3.09% | 56,751 | 45,131,230 |
| 2024-11-19 | 7.55 | 7.77 | 7.55 | 7.77 | +2.91% | 42,210 | 32,253,745 |
| 2024-11-18 | 7.72 | 7.84 | 7.49 | 7.55 | -1.95% | 49,053 | 37,500,223 |
| 2024-11-15 | 7.9 | 7.96 | 7.66 | 7.7 | -1.91% | 46,739 | 36,562,053 |
| 2024-11-14 | 8.13 | 8.16 | 7.83 | 7.85 | -3.56% | 50,327 | 40,109,686 |
| 2024-11-13 | 8.18 | 8.3 | 7.98 | 8.14 | -0.97% | 71,272 | 57,861,982 |
| 2024-11-12 | 8.22 | 8.41 | 8.13 | 8.22 | +0.74% | 102,156 | 84,715,149 |
| 2024-11-11 | 8 | 8.17 | 7.97 | 8.16 | +0.99% | 53,772 | 43,491,595 |
| 2024-11-08 | 8.22 | 8.32 | 8.02 | 8.08 | -0.74% | 57,798 | 46,866,198 |
| 2024-11-07 | 7.83 | 8.14 | 7.79 | 8.14 | +3.43% | 64,599 | 51,730,935 |
| 2024-11-06 | 7.93 | 7.98 | 7.79 | 7.87 | -0.13% | 48,959 | 38,594,180 |
| 2024-11-05 | 7.81 | 7.91 | 7.7 | 7.88 | +1.16% | 52,843 | 41,534,449 |
| 2024-11-04 | 7.68 | 7.8 | 7.6 | 7.79 | +1.83% | 34,256 | 26,470,382 |
| 2024-11-01 | 7.85 | 7.93 | 7.58 | 7.65 | -3.16% | 56,523 | 43,715,749 |
| 2024-10-31 | 7.82 | 7.99 | 7.81 | 7.9 | +0.25% | 47,854 | 37,835,558 |
| 2024-10-30 | 7.9 | 8.07 | 7.78 | 7.88 | -1.38% | 48,017 | 37,959,207 |
| 2024-10-29 | 8.4 | 8.46 | 7.99 | 7.99 | -3.5% | 64,729 | 52,725,759 |
| 2024-10-28 | 8.14 | 8.28 | 8.11 | 8.28 | +1.72% | 63,779 | 52,427,443 |
| 2024-10-25 | 8 | 8.15 | 7.96 | 8.14 | +1.37% | 69,306 | 55,976,002 |
| 2024-10-24 | 8.07 | 8.3 | 7.98 | 8.03 | -0.62% | 53,906 | 43,706,838 |
| 2024-10-23 | 8.18 | 8.2 | 7.93 | 8.08 | +0.12% | 63,985 | 51,427,422 |
| 2024-10-22 | 7.81 | 8.11 | 7.78 | 8.07 | +3.46% | 74,209 | 59,270,904 |
| 2024-10-21 | 7.75 | 7.89 | 7.67 | 7.8 | +0.91% | 56,892 | 44,304,579 |
| 2024-10-18 | 7.51 | 7.88 | 7.51 | 7.73 | +2.38% | 53,911 | 41,431,274 |
| 2024-10-17 | 7.56 | 7.78 | 7.53 | 7.55 | -0.13% | 40,768 | 31,232,227 |
| 2024-10-16 | 7.5 | 7.62 | 7.32 | 7.56 | +0.8% | 38,822 | 29,241,812 |
| 2024-10-15 | 7.6 | 7.73 | 7.49 | 7.5 | -1.7% | 44,867 | 34,154,362 |
| 2024-10-14 | 7.55 | 7.65 | 7.28 | 7.63 | +2.69% | 51,328 | 38,542,612 |
| 2024-10-11 | 7.81 | 7.91 | 7.35 | 7.43 | -6.19% | 60,542 | 45,844,389 |
| 2024-10-10 | 7.86 | 8.37 | 7.78 | 7.92 | +1.28% | 81,391 | 65,301,303 |
| 2024-10-09 | 8.5 | 8.92 | 7.8 | 7.82 | -12.23% | 120,090 | 98,785,725 |
| 2024-10-08 | 9.35 | 9.45 | 8.23 | 8.91 | +11.65% | 178,282 | 156,866,455 |
| 2024-09-30 | 7.28 | 8.09 | 7.25 | 7.98 | +12.39% | 132,766 | 102,057,858 |
| 2024-09-27 | 6.93 | 7.22 | 6.87 | 7.1 | +4.11% | 58,061 | 40,852,752 |
| 2024-09-26 | 6.7 | 6.83 | 6.59 | 6.82 | +2.56% | 33,275 | 22,405,720 |
| 2024-09-25 | 6.62 | 6.75 | 6.61 | 6.65 | +0.91% | 33,159 | 22,176,617 |
| 2024-09-24 | 6.32 | 6.6 | 6.31 | 6.59 | +4.77% | 30,466 | 19,708,481 |
| 2024-09-23 | 6.3 | 6.39 | 6.27 | 6.29 | 0% | 20,115 | 12,697,744 |
| 2024-09-20 | 6.44 | 6.44 | 6.28 | 6.29 | -1.87% | 18,449 | 11,668,808 |
| 2024-09-19 | 6.25 | 6.43 | 6.12 | 6.41 | +3.05% | 28,279 | 17,910,022 |
| 2024-09-18 | 6.35 | 6.38 | 6.1 | 6.22 | -1.74% | 28,072 | 17,356,766 |
| 2024-09-13 | 6.5 | 6.51 | 6.3 | 6.33 | -2.01% | 22,674 | 14,520,578 |
| 2024-09-12 | 6.42 | 6.58 | 6.4 | 6.46 | +1.1% | 27,360 | 17,766,053 |
| 2024-09-11 | 6.47 | 6.51 | 6.36 | 6.39 | -1.24% | 19,783 | 12,704,185 |
| 2024-09-10 | 6.45 | 6.55 | 6.33 | 6.47 | +0.31% | 22,542 | 14,472,785 |
| 2024-09-09 | 6.39 | 6.61 | 6.37 | 6.45 | +0.94% | 30,095 | 19,532,891 |
| 2024-09-06 | 6.62 | 6.64 | 6.36 | 6.39 | -2.89% | 23,066 | 14,949,218 |
| 2024-09-05 | 6.51 | 6.63 | 6.5 | 6.58 | +1.08% | 18,430 | 12,126,000 |
| 2024-09-04 | 6.55 | 6.67 | 6.5 | 6.51 | -1.66% | 22,857 | 15,025,395 |
| 2024-09-03 | 6.58 | 6.72 | 6.52 | 6.62 | +0.61% | 22,590 | 14,984,839 |
| 2024-09-02 | 6.64 | 6.77 | 6.56 | 6.58 | -1.5% | 24,744 | 16,415,209 |
| 2024-08-30 | 6.62 | 6.73 | 6.58 | 6.68 | +0.91% | 32,559 | 21,743,445 |
| 2024-08-29 | 6.5 | 6.67 | 6.47 | 6.62 | +0.76% | 35,743 | 23,539,138 |
| 2024-08-28 | 6.48 | 6.63 | 6.32 | 6.57 | +1.86% | 52,330 | 34,038,088 |
| 2024-08-27 | 6.37 | 6.57 | 6.32 | 6.45 | +1.26% | 28,546 | 18,497,201 |
| 2024-08-26 | 6.29 | 6.4 | 6.19 | 6.37 | +2.08% | 19,083 | 12,095,975 |
| 2024-08-23 | 6.5 | 6.5 | 6.23 | 6.24 | -3.41% | 27,293 | 17,235,964 |
| 2024-08-22 | 6.48 | 6.59 | 6.44 | 6.46 | -0.62% | 27,187 | 17,689,162 |
| 2024-08-21 | 6.62 | 6.63 | 6.45 | 6.5 | -1.52% | 22,246 | 14,537,098 |
| 2024-08-20 | 6.75 | 6.75 | 6.57 | 6.6 | -2.22% | 35,666 | 23,673,015 |
| 2024-08-19 | 6.9 | 6.9 | 6.71 | 6.75 | -3.02% | 47,156 | 31,992,307 |
| 2024-08-16 | 6.75 | 7.04 | 6.69 | 6.96 | +2.5% | 64,432 | 44,425,665 |
| 2024-08-15 | 6.69 | 6.92 | 6.66 | 6.79 | +1.19% | 43,338 | 29,391,372 |
| 2024-08-14 | 6.76 | 6.79 | 6.62 | 6.71 | -1.32% | 35,868 | 24,035,367 |
| 2024-08-13 | 6.78 | 6.83 | 6.68 | 6.8 | -0.58% | 43,682 | 29,482,949 |
| 2024-08-12 | 6.73 | 6.97 | 6.72 | 6.84 | +1.33% | 59,226 | 40,641,950 |
| 2024-08-09 | 6.9 | 7.01 | 6.73 | 6.75 | -1.89% | 62,321 | 42,495,600 |
| 2024-08-08 | 6.76 | 7.08 | 6.76 | 6.88 | +0.88% | 95,791 | 66,531,028 |
| 2024-08-07 | 6.93 | 6.93 | 6.68 | 6.82 | -0.87% | 81,295 | 55,253,456 |
| 2024-08-06 | 6.35 | 7.26 | 6.35 | 6.88 | +8.35% | 126,497 | 86,150,399 |
| 2024-08-05 | 6.45 | 6.62 | 6.28 | 6.35 | -2.91% | 63,843 | 41,386,989 |
| 2024-08-02 | 6.45 | 6.82 | 6.37 | 6.54 | +2.03% | 92,396 | 61,181,274 |
| 2024-08-01 | 6.33 | 6.46 | 6.33 | 6.41 | +0.63% | 28,611 | 18,331,947 |
| 2024-07-31 | 6.19 | 6.37 | 6.14 | 6.37 | +3.24% | 31,598 | 19,892,403 |
| 2024-07-30 | 6.04 | 6.17 | 6.02 | 6.17 | +2.32% | 22,167 | 13,559,734 |
| 2024-07-29 | 6.08 | 6.09 | 6 | 6.03 | -0.82% | 19,073 | 11,534,552 |
| 2024-07-26 | 6.12 | 6.17 | 6.06 | 6.08 | +0.33% | 14,304 | 8,734,476 |
| 2024-07-25 | 6.01 | 6.13 | 5.95 | 6.06 | 0% | 24,049 | 14,549,063 |
| 2024-07-24 | 6.1 | 6.13 | 5.95 | 6.06 | -0.98% | 31,631 | 19,112,699 |
| 2024-07-23 | 6.22 | 6.3 | 6.11 | 6.12 | -1.29% | 23,117 | 14,362,500 |
| 2024-07-22 | 6.06 | 6.25 | 6.03 | 6.2 | +1.97% | 28,608 | 17,648,331 |
| 2024-07-19 | 6.09 | 6.11 | 5.99 | 6.08 | +0.33% | 18,636 | 11,286,259 |
| 2024-07-18 | 6.02 | 6.08 | 5.91 | 6.06 | +0.5% | 22,521 | 13,538,093 |
| 2024-07-17 | 6.01 | 6.09 | 5.9 | 6.03 | +0.33% | 24,099 | 14,495,941 |
| 2024-07-16 | 6.06 | 6.09 | 5.98 | 6.01 | -0.83% | 17,546 | 10,566,492 |
| 2024-07-15 | 6.22 | 6.22 | 6 | 6.06 | -2.42% | 26,336 | 15,978,767 |
| 2024-07-12 | 6.22 | 6.32 | 6.14 | 6.21 | 0% | 23,880 | 14,899,125 |
| 2024-07-11 | 5.96 | 6.24 | 5.96 | 6.21 | +5.79% | 44,254 | 27,192,360 |
| 2024-07-10 | 5.95 | 6 | 5.83 | 5.87 | -1.34% | 27,212 | 16,057,994 |
| 2024-07-09 | 6.04 | 6.07 | 5.73 | 5.95 | -1.33% | 51,895 | 30,443,291 |
| 2024-07-08 | 6.28 | 6.3 | 6 | 6.03 | -3.83% | 32,633 | 19,887,731 |
| 2024-07-05 | 5.98 | 6.29 | 5.88 | 6.27 | +4.85% | 39,215 | 24,033,931 |
| 2024-07-04 | 6.22 | 6.26 | 5.97 | 5.98 | -4.32% | 35,019 | 21,167,461 |
| 2024-07-03 | 6.29 | 6.42 | 6.24 | 6.25 | -0.64% | 25,047 | 15,838,099 |
| 2024-07-02 | 6.17 | 6.33 | 6.13 | 6.29 | +1.78% | 27,042 | 16,983,941 |
| 2024-07-01 | 6.14 | 6.19 | 6 | 6.18 | +0.65% | 20,431 | 12,494,303 |
| 2024-06-28 | 6.17 | 6.24 | 6.1 | 6.14 | -0.49% | 21,603 | 13,351,912 |
| 2024-06-27 | 6.27 | 6.35 | 6.15 | 6.17 | -1.59% | 26,342 | 16,459,292 |
| 2024-06-26 | 6.04 | 6.27 | 6 | 6.27 | +3.81% | 27,010 | 16,638,677 |
| 2024-06-25 | 6.02 | 6.12 | 5.96 | 6.04 | +0.83% | 28,422 | 17,221,479 |
| 2024-06-24 | 6.25 | 6.31 | 5.95 | 5.99 | -5.22% | 34,845 | 21,077,502 |
| 2024-06-21 | 6.2 | 6.42 | 6.15 | 6.32 | +0.8% | 22,865 | 14,461,405 |
| 2024-06-20 | 6.39 | 6.57 | 6.23 | 6.27 | -1.88% | 28,741 | 18,261,300 |
| 2024-06-19 | 6.46 | 6.5 | 6.35 | 6.39 | -0.47% | 17,113 | 10,982,855 |
| 2024-06-18 | 6.38 | 6.5 | 6.33 | 6.42 | +0.78% | 21,357 | 13,709,732 |
| 2024-06-17 | 6.48 | 6.48 | 6.35 | 6.37 | -1.09% | 17,699 | 11,331,208 |
| 2024-06-14 | 6.43 | 6.5 | 6.34 | 6.44 | -0.62% | 24,770 | 15,900,722 |
| 2024-06-13 | 6.7 | 6.75 | 6.44 | 6.48 | -2.7% | 23,358 | 15,210,612 |
| 2024-06-12 | 6.51 | 6.73 | 6.48 | 6.66 | +2.46% | 23,364 | 15,470,966 |
| 2024-06-11 | 6.52 | 6.57 | 6.36 | 6.5 | -0.46% | 27,247 | 17,578,430 |
| 2024-06-07 | 6.26 | 6.57 | 6.26 | 6.53 | +5.32% | 54,956 | 35,470,652 |
| 2024-06-06 | 6.66 | 6.73 | 6.06 | 6.2 | -7.6% | 77,383 | 48,771,619 |
| 2024-06-05 | 6.79 | 6.82 | 6.7 | 6.71 | -1.61% | 24,957 | 16,845,312 |
| 2024-06-04 | 7.03 | 7.05 | 6.72 | 6.82 | -2.99% | 41,812 | 28,641,787 |
| 2024-06-03 | 7.25 | 7.26 | 6.98 | 7.03 | -3.17% | 35,280 | 24,968,059 |
| 2024-05-31 | 7.17 | 7.26 | 7.15 | 7.26 | +1.68% | 22,525 | 16,266,571 |
| 2024-05-30 | 7.18 | 7.25 | 7.08 | 7.14 | -0.56% | 22,988 | 16,470,135 |
| 2024-05-29 | 7.15 | 7.26 | 7.12 | 7.18 | +0.42% | 22,743 | 16,344,505 |
| 2024-05-28 | 7.26 | 7.27 | 7.14 | 7.15 | -1.52% | 23,312 | 16,743,643 |
| 2024-05-27 | 7.38 | 7.38 | 7.15 | 7.26 | -0.14% | 25,657 | 18,524,392 |
| 2024-05-24 | 7.3 | 7.42 | 7.27 | 7.27 | -0.68% | 23,038 | 16,887,580 |
| 2024-05-23 | 7.53 | 7.53 | 7.27 | 7.32 | -2.92% | 32,427 | 23,885,288 |
| 2024-05-22 | 7.56 | 7.62 | 7.47 | 7.54 | +0.4% | 24,231 | 18,289,839 |
| 2024-05-21 | 7.62 | 7.72 | 7.47 | 7.51 | -2.47% | 29,757 | 22,457,451 |
| 2024-05-20 | 7.74 | 7.8 | 7.67 | 7.7 | -0.26% | 23,399 | 18,073,329 |
| 2024-05-17 | 7.64 | 7.76 | 7.59 | 7.72 | +0.78% | 26,973 | 20,690,308 |
| 2024-05-16 | 7.69 | 7.82 | 7.65 | 7.66 | -0.52% | 23,931 | 18,482,659 |
| 2024-05-15 | 7.88 | 7.88 | 7.69 | 7.7 | -2.28% | 29,623 | 22,935,521 |
| 2024-05-14 | 7.84 | 8 | 7.84 | 7.88 | +0.38% | 32,643 | 25,876,268 |
| 2024-05-13 | 8.05 | 8.12 | 7.8 | 7.85 | -2.85% | 50,775 | 40,323,195 |
| 2024-05-10 | 8.31 | 8.44 | 8.06 | 8.08 | -3.23% | 75,663 | 61,983,771 |
| 2024-05-09 | 8.21 | 8.56 | 8.11 | 8.35 | +0.48% | 88,391 | 73,802,741 |
| 2024-05-08 | 8.11 | 8.44 | 8.09 | 8.31 | +1.96% | 103,047 | 85,333,994 |
| 2024-05-07 | 8.05 | 8.22 | 7.91 | 8.15 | +1.75% | 60,820 | 49,013,449 |
| 2024-05-06 | 7.85 | 8.07 | 7.72 | 8.01 | +4.71% | 67,552 | 53,495,682 |
| 2024-04-30 | 7.54 | 7.68 | 7.5 | 7.65 | +1.59% | 46,397 | 35,257,774 |
| 2024-04-29 | 7.17 | 7.54 | 7.14 | 7.53 | +5.17% | 70,109 | 51,867,875 |
| 2024-04-26 | 7 | 7.23 | 6.99 | 7.16 | -7.73% | 111,192 | 79,084,223 |
| 2024-04-25 | 7.6 | 7.87 | 7.58 | 7.76 | +1.7% | 35,513 | 27,592,813 |
| 2024-04-24 | 7.48 | 7.7 | 7.47 | 7.63 | +1.87% | 32,700 | 24,799,151 |
| 2024-04-23 | 7.35 | 7.54 | 7.33 | 7.49 | +1.77% | 28,514 | 21,218,035 |
| 2024-04-22 | 7.34 | 7.47 | 7.16 | 7.36 | +0.27% | 26,992 | 19,820,694 |
| 2024-04-19 | 7.38 | 7.46 | 7.25 | 7.34 | -0.81% | 27,043 | 19,846,006 |
| 2024-04-18 | 7.52 | 7.68 | 7.37 | 7.4 | -1.6% | 35,893 | 26,784,713 |
| 2024-04-17 | 7.05 | 7.53 | 7.05 | 7.52 | +7.58% | 43,453 | 32,018,242 |
| 2024-04-16 | 7.46 | 7.49 | 6.9 | 6.99 | -6.8% | 47,895 | 34,022,178 |
| 2024-04-15 | 7.99 | 7.99 | 7.38 | 7.5 | -5.66% | 55,504 | 42,470,507 |
| 2024-04-12 | 8.1 | 8.18 | 7.93 | 7.95 | -1.85% | 34,905 | 27,965,995 |
| 2024-04-11 | 8.14 | 8.27 | 8.02 | 8.1 | -0.37% | 26,178 | 21,349,052 |
| 2024-04-10 | 8.44 | 8.47 | 8.09 | 8.13 | -3.9% | 38,577 | 31,677,326 |
| 2024-04-09 | 8.12 | 8.46 | 8.1 | 8.46 | +3.68% | 34,304 | 28,520,390 |
| 2024-04-08 | 8.46 | 8.48 | 8.15 | 8.16 | -4.23% | 36,680 | 30,322,694 |
| 2024-04-03 | 8.54 | 8.6 | 8.39 | 8.52 | -0.7% | 30,219 | 25,627,042 |
| 2024-04-02 | 8.51 | 8.62 | 8.48 | 8.58 | +0.47% | 29,381 | 25,117,370 |
| 2024-04-01 | 8.4 | 8.54 | 8.38 | 8.54 | +2.4% | 32,830 | 27,758,074 |
| 2024-03-29 | 8.34 | 8.36 | 8.21 | 8.34 | +0.12% | 26,949 | 22,318,544 |
| 2024-03-28 | 8.18 | 8.36 | 8.09 | 8.33 | +1.83% | 38,278 | 31,602,431 |
| 2024-03-27 | 8.28 | 8.45 | 8.18 | 8.18 | -1.21% | 44,208 | 36,778,661 |
| 2024-03-26 | 8.2 | 8.29 | 8.09 | 8.28 | +0.36% | 36,604 | 29,970,422 |
| 2024-03-25 | 8.5 | 8.55 | 8.24 | 8.25 | -3.4% | 40,718 | 34,127,413 |
| 2024-03-22 | 8.73 | 8.76 | 8.46 | 8.54 | -2.73% | 54,154 | 46,356,643 |
| 2024-03-21 | 8.89 | 8.9 | 8.69 | 8.78 | -0.79% | 42,148 | 37,033,551 |
| 2024-03-20 | 8.86 | 8.94 | 8.78 | 8.85 | +0.11% | 42,374 | 37,524,322 |
| 2024-03-19 | 9.01 | 9.03 | 8.84 | 8.84 | -1.78% | 64,238 | 57,189,652 |
| 2024-03-18 | 8.65 | 9.11 | 8.57 | 9 | +4.17% | 94,199 | 82,827,566 |
| 2024-03-15 | 8.49 | 8.68 | 8.42 | 8.64 | +1.29% | 53,462 | 45,634,334 |
| 2024-03-14 | 8.69 | 8.89 | 8.38 | 8.53 | +0.59% | 76,497 | 66,289,596 |
| 2024-03-13 | 8.53 | 8.58 | 8.39 | 8.48 | -1.17% | 43,302 | 36,614,894 |
| 2024-03-12 | 8.35 | 8.65 | 8.35 | 8.58 | +3.25% | 64,288 | 54,889,839 |
| 2024-03-11 | 8.12 | 8.33 | 8.04 | 8.31 | +2.59% | 40,814 | 33,429,127 |
| 2024-03-08 | 8.05 | 8.14 | 7.98 | 8.1 | +0.37% | 29,908 | 24,101,874 |
| 2024-03-07 | 8.17 | 8.27 | 8.07 | 8.07 | -0.98% | 34,574 | 28,260,346 |
| 2024-03-06 | 8.14 | 8.28 | 8.01 | 8.15 | -0.49% | 36,282 | 29,503,018 |
| 2024-03-05 | 8.33 | 8.33 | 8.11 | 8.19 | -2.15% | 37,962 | 31,086,219 |
| 2024-03-04 | 8.25 | 8.41 | 8.19 | 8.37 | +1.45% | 47,955 | 39,807,998 |
| 2024-03-01 | 8.18 | 8.25 | 8.1 | 8.25 | +0.86% | 40,699 | 33,317,176 |
| 2024-02-29 | 7.86 | 8.18 | 7.8 | 8.18 | +2.51% | 55,130 | 44,460,215 |
| 2024-02-28 | 8.53 | 8.81 | 7.96 | 7.98 | -6.23% | 92,443 | 78,014,219 |
| 2024-02-27 | 8.31 | 8.51 | 8.25 | 8.51 | +1.92% | 47,281 | 39,826,099 |
| 2024-02-26 | 8.28 | 8.5 | 8.17 | 8.35 | +1.58% | 50,662 | 42,201,203 |
| 2024-02-23 | 8.04 | 8.24 | 8 | 8.22 | +2.24% | 46,740 | 37,928,148 |
| 2024-02-22 | 7.91 | 8.09 | 7.89 | 8.04 | +0.75% | 44,504 | 35,520,579 |
| 2024-02-21 | 7.77 | 8.15 | 7.72 | 7.98 | +1.14% | 47,828 | 38,234,893 |
| 2024-02-20 | 7.66 | 8.08 | 7.56 | 7.89 | +1.94% | 52,840 | 41,609,803 |
| 2024-02-19 | 7.6 | 7.95 | 7.6 | 7.74 | +2.65% | 62,381 | 48,390,093 |
| 2024-02-08 | 7 | 7.66 | 6.84 | 7.54 | +7.56% | 80,726 | 58,405,128 |
| 2024-02-07 | 7.25 | 7.33 | 6.83 | 7.01 | -2.77% | 80,247 | 57,108,738 |
| 2024-02-06 | 6.53 | 7.43 | 6.53 | 7.21 | +4.64% | 68,662 | 47,815,896 |
| 2024-02-05 | 7.67 | 7.72 | 6.66 | 6.89 | -10.87% | 72,166 | 50,800,019 |
| 2024-02-02 | 8.13 | 8.29 | 7.4 | 7.73 | -3.98% | 58,833 | 46,196,973 |
| 2024-02-01 | 8.12 | 8.27 | 7.95 | 8.05 | -1.71% | 44,344 | 35,966,393 |
| 2024-01-31 | 8.75 | 8.75 | 8.18 | 8.19 | -6.51% | 44,965 | 37,727,527 |
| 2024-01-30 | 8.84 | 9.04 | 8.72 | 8.76 | -3.52% | 30,870 | 27,460,889 |
| 2024-01-29 | 9.37 | 9.45 | 9.05 | 9.08 | -2.99% | 25,075 | 23,030,061 |
| 2024-01-26 | 9.34 | 9.54 | 9.3 | 9.36 | +0.21% | 32,839 | 30,914,668 |
| 2024-01-25 | 8.94 | 9.35 | 8.9 | 9.34 | +4.12% | 35,449 | 32,445,720 |
| 2024-01-24 | 8.81 | 9 | 8.58 | 8.97 | +1.93% | 38,706 | 34,185,049 |
| 2024-01-23 | 8.8 | 8.88 | 8.6 | 8.8 | -0.45% | 36,751 | 32,211,594 |
| 2024-01-22 | 9.4 | 9.4 | 8.77 | 8.84 | -5.86% | 38,576 | 34,956,949 |
| 2024-01-19 | 9.52 | 9.54 | 9.36 | 9.39 | -1.68% | 26,608 | 25,152,681 |
| 2024-01-18 | 9.66 | 9.66 | 9.26 | 9.55 | -1.44% | 43,492 | 40,978,287 |
| 2024-01-17 | 9.98 | 10.02 | 9.69 | 9.69 | -2.91% | 31,131 | 30,710,178 |
| 2024-01-16 | 10.12 | 10.13 | 9.86 | 9.98 | -1.29% | 39,122 | 38,988,503 |
| 2024-01-15 | 10.07 | 10.18 | 10.02 | 10.11 | +0.4% | 20,136 | 20,374,655 |
| 2024-01-12 | 10.18 | 10.3 | 10.06 | 10.07 | -1.27% | 24,819 | 25,228,166 |
| 2024-01-11 | 10.15 | 10.23 | 10.07 | 10.2 | +0.99% | 22,236 | 22,598,468 |
| 2024-01-10 | 10.22 | 10.27 | 10.06 | 10.1 | -0.79% | 22,188 | 22,544,535 |
| 2024-01-09 | 10.28 | 10.3 | 10.13 | 10.18 | +0.39% | 19,661 | 20,041,140 |
| 2024-01-08 | 10.3 | 10.34 | 10.14 | 10.14 | -1.93% | 27,197 | 27,822,880 |
| 2024-01-05 | 10.59 | 10.59 | 10.27 | 10.34 | -2.45% | 32,598 | 34,015,332 |
| 2024-01-04 | 10.61 | 10.62 | 10.53 | 10.6 | -0.38% | 18,051 | 19,083,894 |
| 2024-01-03 | 10.54 | 10.74 | 10.53 | 10.64 | +0.47% | 27,084 | 28,834,837 |
| 2024-01-02 | 10.59 | 10.64 | 10.51 | 10.59 | 0% | 27,826 | 29,439,268 |
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：