股票概览
7.79
0%
0
7.79
开盘价
7.82
最高价
7.69
最低价
30,727
成交量
数据更新至: 2025-03-25
技术指标
7.87
MA5 (5日均线)
7.86
MA10 (10日均线)
7.79
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 | 7.79 | 7.82 | 7.69 | 7.79 | 0% | 30,727 | 23,738,690 |
| 2025-03-24 | 7.87 | 8.04 | 7.69 | 7.79 | -0.89% | 61,131 | 47,881,021 |
| 2025-03-21 | 7.96 | 8.03 | 7.81 | 7.86 | -1.13% | 51,645 | 40,844,003 |
| 2025-03-20 | 8 | 8.02 | 7.92 | 7.95 | -0.13% | 36,670 | 29,152,635 |
| 2025-03-19 | 7.96 | 8.04 | 7.93 | 7.96 | -0.38% | 34,412 | 27,467,441 |
| 2025-03-18 | 8.01 | 8.04 | 7.93 | 7.99 | +0.25% | 34,177 | 27,243,645 |
| 2025-03-17 | 7.92 | 8.09 | 7.88 | 7.97 | +1.14% | 79,749 | 63,772,829 |
| 2025-03-14 | 7.63 | 7.88 | 7.63 | 7.88 | +2.74% | 89,312 | 69,578,478 |
| 2025-03-13 | 7.71 | 7.73 | 7.61 | 7.67 | -0.65% | 45,279 | 34,658,424 |
| 2025-03-12 | 7.76 | 7.8 | 7.7 | 7.72 | -0.52% | 46,474 | 35,921,703 |
| 2025-03-11 | 7.71 | 7.76 | 7.67 | 7.76 | -0.39% | 34,901 | 26,908,461 |
| 2025-03-10 | 7.69 | 7.81 | 7.68 | 7.79 | +1.83% | 56,645 | 43,911,574 |
| 2025-03-07 | 7.7 | 7.73 | 7.64 | 7.65 | -1.16% | 33,345 | 25,592,876 |
| 2025-03-06 | 7.64 | 7.74 | 7.62 | 7.74 | +1.31% | 48,422 | 37,259,739 |
| 2025-03-05 | 7.71 | 7.71 | 7.6 | 7.64 | -0.91% | 37,629 | 28,699,522 |
| 2025-03-04 | 7.68 | 7.73 | 7.58 | 7.71 | +0.13% | 42,128 | 32,322,720 |
| 2025-03-03 | 7.6 | 7.74 | 7.6 | 7.7 | +1.32% | 53,392 | 41,047,017 |
| 2025-02-28 | 7.83 | 7.84 | 7.58 | 7.6 | -3.31% | 67,270 | 51,825,299 |
| 2025-02-27 | 7.86 | 7.9 | 7.72 | 7.86 | 0% | 58,720 | 45,909,903 |
| 2025-02-26 | 7.8 | 7.86 | 7.75 | 7.86 | +0.77% | 50,548 | 39,522,896 |
| 2025-02-25 | 7.83 | 7.9 | 7.77 | 7.8 | -1.52% | 42,297 | 33,089,004 |
| 2025-02-24 | 7.92 | 7.94 | 7.82 | 7.92 | 0% | 54,697 | 43,034,699 |
| 2025-02-21 | 7.92 | 7.98 | 7.82 | 7.92 | 0% | 51,189 | 40,338,669 |
| 2025-02-20 | 7.81 | 7.97 | 7.8 | 7.92 | +1.02% | 42,889 | 33,890,209 |
| 2025-02-19 | 7.78 | 7.85 | 7.74 | 7.84 | +0.77% | 41,111 | 32,121,977 |
| 2025-02-18 | 8.04 | 8.05 | 7.75 | 7.78 | -2.99% | 51,438 | 40,554,112 |
| 2025-02-17 | 8 | 8.06 | 7.96 | 8.02 | +0.5% | 54,690 | 43,847,708 |
| 2025-02-14 | 7.91 | 8.04 | 7.91 | 7.98 | +0.76% | 39,929 | 31,878,858 |
| 2025-02-13 | 7.98 | 8.02 | 7.92 | 7.92 | -1% | 31,471 | 25,072,818 |
| 2025-02-12 | 8.01 | 8.02 | 7.94 | 8 | -0.25% | 34,637 | 27,644,717 |
| 2025-02-11 | 8.16 | 8.16 | 7.96 | 8.02 | -0.99% | 37,336 | 29,889,412 |
| 2025-02-10 | 8.05 | 8.11 | 8.02 | 8.1 | +0.87% | 55,972 | 45,171,034 |
| 2025-02-07 | 7.95 | 8.07 | 7.93 | 8.03 | +1.01% | 55,613 | 44,571,270 |
| 2025-02-06 | 7.83 | 7.96 | 7.78 | 7.95 | +1.15% | 32,354 | 25,506,885 |
| 2025-02-05 | 7.89 | 7.96 | 7.8 | 7.86 | -0.13% | 28,997 | 22,827,471 |
| 2025-01-27 | 7.87 | 8.05 | 7.86 | 7.87 | +0.9% | 46,680 | 37,026,844 |
| 2025-01-24 | 7.9 | 7.92 | 7.76 | 7.8 | -1.39% | 45,396 | 35,534,854 |
| 2025-01-23 | 7.91 | 8.06 | 7.88 | 7.91 | +0.89% | 44,767 | 35,613,369 |
| 2025-01-22 | 7.97 | 7.98 | 7.83 | 7.84 | -1.63% | 34,109 | 26,917,444 |
| 2025-01-21 | 7.99 | 8 | 7.81 | 7.97 | -0.13% | 40,384 | 31,926,577 |
| 2025-01-20 | 7.74 | 8.04 | 7.74 | 7.98 | +3.91% | 78,714 | 62,184,261 |
| 2025-01-17 | 7.61 | 7.72 | 7.58 | 7.68 | +0.26% | 25,267 | 19,349,966 |
| 2025-01-16 | 7.67 | 7.79 | 7.59 | 7.66 | 0% | 36,830 | 28,306,548 |
| 2025-01-15 | 7.77 | 7.77 | 7.64 | 7.66 | -1.42% | 29,564 | 22,692,909 |
| 2025-01-14 | 7.58 | 7.77 | 7.58 | 7.77 | +2.37% | 37,687 | 29,049,536 |
| 2025-01-13 | 7.5 | 7.62 | 7.44 | 7.59 | +0.26% | 27,953 | 21,113,008 |
| 2025-01-10 | 7.76 | 7.81 | 7.55 | 7.57 | -2.45% | 41,915 | 32,050,885 |
| 2025-01-09 | 7.78 | 7.87 | 7.67 | 7.76 | -0.64% | 36,519 | 28,364,641 |
| 2025-01-08 | 7.8 | 7.86 | 7.62 | 7.81 | +0.13% | 44,686 | 34,637,921 |
| 2025-01-07 | 7.95 | 7.95 | 7.66 | 7.8 | -2.62% | 65,376 | 50,819,872 |
| 2025-01-06 | 7.77 | 8.01 | 7.66 | 8.01 | +3.49% | 77,102 | 61,000,188 |
| 2025-01-03 | 7.89 | 7.97 | 7.71 | 7.74 | -1.02% | 49,592 | 38,779,400 |
| 2025-01-02 | 7.97 | 8.06 | 7.73 | 7.82 | -1.88% | 52,843 | 41,795,412 |
| 2024-12-31 | 8.13 | 8.24 | 7.95 | 7.97 | -1.85% | 54,992 | 44,424,929 |
| 2024-12-30 | 8.16 | 8.18 | 8.05 | 8.12 | -0.37% | 34,439 | 27,938,840 |
| 2024-12-27 | 8.08 | 8.2 | 8.03 | 8.15 | +1.12% | 38,529 | 31,380,396 |
| 2024-12-26 | 8.05 | 8.1 | 8 | 8.06 | 0% | 30,009 | 24,200,294 |
| 2024-12-25 | 8.23 | 8.31 | 7.95 | 8.06 | -1.95% | 54,361 | 43,767,268 |
| 2024-12-24 | 8.21 | 8.27 | 8.09 | 8.22 | +0.49% | 40,037 | 32,753,300 |
| 2024-12-23 | 8.45 | 8.47 | 8.13 | 8.18 | -3.2% | 52,293 | 43,284,639 |
| 2024-12-20 | 8.32 | 8.46 | 8.3 | 8.45 | +1.08% | 48,039 | 40,385,632 |
| 2024-12-19 | 8.26 | 8.38 | 8.23 | 8.36 | +0.48% | 52,744 | 43,800,921 |
| 2024-12-18 | 8.39 | 8.46 | 8.28 | 8.32 | -1.07% | 65,935 | 55,132,398 |
| 2024-12-17 | 8.69 | 8.73 | 8.37 | 8.41 | -3.44% | 75,673 | 64,227,394 |
| 2024-12-16 | 8.71 | 8.85 | 8.64 | 8.71 | -0.23% | 67,733 | 59,178,653 |
| 2024-12-13 | 8.97 | 8.97 | 8.73 | 8.73 | -2.89% | 65,878 | 58,096,399 |
| 2024-12-12 | 8.89 | 9 | 8.85 | 8.99 | +1.24% | 85,516 | 76,536,837 |
| 2024-12-11 | 8.82 | 8.95 | 8.8 | 8.88 | +0.57% | 61,557 | 54,559,977 |
| 2024-12-10 | 9.05 | 9.12 | 8.8 | 8.83 | -0.34% | 93,980 | 83,978,052 |
| 2024-12-09 | 8.81 | 8.96 | 8.76 | 8.86 | +0.45% | 66,226 | 58,796,610 |
| 2024-12-06 | 8.68 | 8.84 | 8.65 | 8.82 | +1.38% | 61,765 | 54,070,902 |
| 2024-12-05 | 8.72 | 8.74 | 8.61 | 8.7 | -0.23% | 55,489 | 48,147,928 |
| 2024-12-04 | 8.9 | 8.91 | 8.65 | 8.72 | -2.02% | 61,819 | 54,401,498 |
| 2024-12-03 | 8.88 | 8.97 | 8.8 | 8.9 | +0.23% | 72,568 | 64,475,490 |
| 2024-12-02 | 8.78 | 8.94 | 8.75 | 8.88 | +1.49% | 87,500 | 77,661,552 |
| 2024-11-29 | 8.53 | 8.87 | 8.5 | 8.75 | +2.22% | 97,085 | 84,392,783 |
| 2024-11-28 | 8.49 | 8.66 | 8.47 | 8.56 | +1.06% | 78,022 | 67,059,787 |
| 2024-11-27 | 8.43 | 8.47 | 8.23 | 8.47 | +0.95% | 51,412 | 42,863,666 |
| 2024-11-26 | 8.45 | 8.57 | 8.37 | 8.39 | -1.06% | 42,121 | 35,712,412 |
| 2024-11-25 | 8.36 | 8.49 | 8.27 | 8.48 | +1.92% | 55,230 | 46,265,033 |
| 2024-11-22 | 8.78 | 8.79 | 8.3 | 8.32 | -4.7% | 93,769 | 79,739,946 |
| 2024-11-21 | 8.63 | 8.88 | 8.54 | 8.73 | +1.16% | 88,445 | 77,090,689 |
| 2024-11-20 | 8.41 | 8.64 | 8.4 | 8.63 | +2.01% | 69,506 | 59,505,302 |
| 2024-11-19 | 8.29 | 8.47 | 8.21 | 8.46 | +2.42% | 61,718 | 51,372,753 |
| 2024-11-18 | 8.46 | 8.53 | 8.2 | 8.26 | -1.9% | 82,778 | 69,080,279 |
| 2024-11-15 | 8.5 | 8.63 | 8.4 | 8.42 | -1.64% | 77,898 | 66,413,925 |
| 2024-11-14 | 8.9 | 8.95 | 8.55 | 8.56 | -3.82% | 108,719 | 94,828,415 |
| 2024-11-13 | 9.07 | 9.19 | 8.76 | 8.9 | -2.09% | 127,375 | 113,627,998 |
| 2024-11-12 | 8.98 | 9.3 | 8.95 | 9.09 | +2.83% | 243,856 | 222,236,967 |
| 2024-11-11 | 8.68 | 8.85 | 8.65 | 8.84 | +1.03% | 116,220 | 101,940,743 |
| 2024-11-08 | 8.99 | 9.04 | 8.7 | 8.75 | -1.24% | 138,086 | 121,775,146 |
| 2024-11-07 | 8.58 | 8.89 | 8.58 | 8.86 | +3.02% | 108,537 | 95,516,061 |
| 2024-11-06 | 8.68 | 8.7 | 8.51 | 8.6 | -0.69% | 87,802 | 75,681,706 |
| 2024-11-05 | 8.49 | 8.66 | 8.42 | 8.66 | +2.24% | 91,294 | 78,430,632 |
| 2024-11-04 | 8.35 | 8.48 | 8.31 | 8.47 | +1.44% | 58,770 | 49,398,746 |
| 2024-11-01 | 8.45 | 8.52 | 8.19 | 8.35 | -1.53% | 92,694 | 77,610,782 |
| 2024-10-31 | 8.49 | 8.58 | 8.38 | 8.48 | 0% | 79,297 | 67,212,843 |
| 2024-10-30 | 8.8 | 8.8 | 8.39 | 8.48 | -1.74% | 98,579 | 84,284,648 |
| 2024-10-29 | 9.02 | 9.03 | 8.6 | 8.63 | -4.22% | 119,342 | 104,396,163 |
| 2024-10-28 | 8.87 | 9.04 | 8.72 | 9.01 | +1.81% | 139,843 | 124,541,738 |
| 2024-10-25 | 8.54 | 8.87 | 8.49 | 8.85 | +4.12% | 125,336 | 108,792,512 |
| 2024-10-24 | 8.76 | 8.87 | 8.45 | 8.5 | -3.63% | 134,719 | 116,123,550 |
| 2024-10-23 | 9 | 9 | 8.77 | 8.82 | -1.78% | 90,322 | 79,904,072 |
| 2024-10-22 | 8.52 | 9.11 | 8.51 | 8.98 | +5.65% | 132,565 | 117,534,400 |
| 2024-10-21 | 8.45 | 8.62 | 8.44 | 8.5 | +0.83% | 73,650 | 62,737,618 |
| 2024-10-18 | 8.18 | 8.62 | 8.15 | 8.43 | +3.06% | 86,792 | 72,553,173 |
| 2024-10-17 | 8.21 | 8.36 | 8.16 | 8.18 | -0.12% | 46,494 | 38,392,235 |
| 2024-10-16 | 8.1 | 8.35 | 8.06 | 8.19 | -0.36% | 49,966 | 41,026,998 |
| 2024-10-15 | 8.43 | 8.49 | 8.17 | 8.22 | -2.38% | 71,100 | 59,289,494 |
| 2024-10-14 | 8.34 | 8.45 | 8.11 | 8.42 | +0.96% | 68,369 | 56,866,438 |
| 2024-10-11 | 8.7 | 8.75 | 8.21 | 8.34 | -5.12% | 87,001 | 73,722,420 |
| 2024-10-10 | 8.91 | 9.23 | 8.79 | 8.79 | -0.45% | 107,996 | 96,986,591 |
| 2024-10-09 | 9.71 | 9.78 | 8.8 | 8.83 | -13.69% | 167,672 | 155,457,078 |
| 2024-10-08 | 10.97 | 10.97 | 9.27 | 10.23 | +10.83% | 258,566 | 257,730,262 |
| 2024-09-30 | 8.47 | 9.37 | 8.18 | 9.23 | +13.25% | 214,418 | 187,588,453 |
| 2024-09-27 | 7.88 | 8.3 | 7.85 | 8.15 | +4.89% | 130,495 | 104,971,397 |
| 2024-09-26 | 7.4 | 7.77 | 7.32 | 7.77 | +3.32% | 123,927 | 93,987,121 |
| 2024-09-25 | 7.25 | 8.13 | 7.2 | 7.52 | +5.03% | 139,377 | 105,926,047 |
| 2024-09-24 | 6.9 | 7.16 | 6.89 | 7.16 | +3.77% | 41,431 | 29,151,182 |
| 2024-09-23 | 6.93 | 6.99 | 6.86 | 6.9 | +0.58% | 24,716 | 17,094,126 |
| 2024-09-20 | 7.01 | 7.02 | 6.85 | 6.86 | -1.86% | 27,932 | 19,271,759 |
| 2024-09-19 | 6.95 | 7.17 | 6.9 | 6.99 | +0.58% | 34,430 | 24,223,076 |
| 2024-09-18 | 7 | 7.09 | 6.85 | 6.95 | -0.43% | 38,080 | 26,528,814 |
| 2024-09-13 | 7.23 | 7.23 | 6.95 | 6.98 | -2.92% | 48,239 | 33,988,754 |
| 2024-09-12 | 7.21 | 7.36 | 7.15 | 7.19 | +0.28% | 30,866 | 22,368,821 |
| 2024-09-11 | 7.14 | 7.35 | 7.1 | 7.17 | +0.56% | 56,602 | 40,863,137 |
| 2024-09-10 | 7.28 | 7.28 | 7 | 7.13 | -1.11% | 43,099 | 30,616,645 |
| 2024-09-09 | 7.16 | 7.31 | 7.1 | 7.21 | +0.7% | 38,913 | 28,087,404 |
| 2024-09-06 | 7.46 | 7.49 | 7.13 | 7.16 | -4.02% | 55,839 | 40,430,249 |
| 2024-09-05 | 7.42 | 7.52 | 7.38 | 7.46 | +0.81% | 35,197 | 26,258,828 |
| 2024-09-04 | 7.52 | 7.53 | 7.32 | 7.4 | -1.46% | 51,057 | 37,841,201 |
| 2024-09-03 | 7.5 | 7.69 | 7.4 | 7.51 | +0.67% | 34,574 | 26,104,423 |
| 2024-09-02 | 7.72 | 7.79 | 7.42 | 7.46 | -3.74% | 62,626 | 47,238,459 |
| 2024-08-30 | 7.68 | 7.94 | 7.52 | 7.75 | +1.57% | 54,622 | 42,392,388 |
| 2024-08-29 | 7.5 | 7.77 | 7.4 | 7.63 | -2.55% | 99,121 | 75,520,990 |
| 2024-08-28 | 7.88 | 8.09 | 7.79 | 7.83 | -1.63% | 36,168 | 28,684,092 |
| 2024-08-27 | 8.09 | 8.18 | 7.91 | 7.96 | -0.5% | 24,306 | 19,520,575 |
| 2024-08-26 | 7.94 | 8.16 | 7.89 | 8 | +0.25% | 20,414 | 16,342,995 |
| 2024-08-23 | 8.11 | 8.11 | 7.91 | 7.98 | -0.25% | 25,205 | 20,183,800 |
| 2024-08-22 | 8.23 | 8.23 | 7.97 | 8 | -1.48% | 18,857 | 15,266,098 |
| 2024-08-21 | 8.2 | 8.24 | 8.09 | 8.12 | -0.98% | 15,139 | 12,356,999 |
| 2024-08-20 | 8.32 | 8.44 | 8.12 | 8.2 | -1.8% | 17,099 | 14,080,685 |
| 2024-08-19 | 8.54 | 8.55 | 8.3 | 8.35 | -1.88% | 21,443 | 18,049,167 |
| 2024-08-16 | 8.46 | 8.57 | 8.36 | 8.51 | +0.71% | 16,913 | 14,364,991 |
| 2024-08-15 | 8.47 | 8.57 | 8.35 | 8.45 | +0.12% | 19,373 | 16,370,566 |
| 2024-08-14 | 8.63 | 8.63 | 8.38 | 8.44 | -1.75% | 15,535 | 13,111,678 |
| 2024-08-13 | 8.69 | 8.7 | 8.42 | 8.59 | -0.81% | 26,065 | 22,194,781 |
| 2024-08-12 | 8.57 | 8.79 | 8.52 | 8.66 | +2% | 26,237 | 22,754,967 |
| 2024-08-09 | 8.66 | 8.76 | 8.45 | 8.49 | -1.51% | 27,802 | 23,755,876 |
| 2024-08-08 | 8.66 | 8.84 | 8.6 | 8.62 | -0.12% | 31,646 | 27,514,800 |
| 2024-08-07 | 8.73 | 8.75 | 8.54 | 8.63 | -1.48% | 34,148 | 29,410,842 |
| 2024-08-06 | 8.78 | 8.8 | 8.55 | 8.76 | +2.34% | 21,318 | 18,538,826 |
| 2024-08-05 | 8.9 | 9 | 8.55 | 8.56 | -2.84% | 31,289 | 27,381,875 |
| 2024-08-02 | 8.8 | 9.1 | 8.74 | 8.81 | -0.56% | 43,313 | 38,847,711 |
| 2024-08-01 | 8.75 | 8.89 | 8.68 | 8.86 | +0.68% | 41,072 | 36,128,572 |
| 2024-07-31 | 8.29 | 8.83 | 8.19 | 8.8 | +6.67% | 47,171 | 40,537,171 |
| 2024-07-30 | 8.28 | 8.37 | 8.2 | 8.25 | -0.12% | 20,032 | 16,586,229 |
| 2024-07-29 | 8.35 | 8.44 | 8.24 | 8.26 | -0.96% | 20,404 | 16,955,721 |
| 2024-07-26 | 8.34 | 8.5 | 8.24 | 8.34 | -0.12% | 31,986 | 26,682,709 |
| 2024-07-25 | 8.31 | 8.46 | 8.23 | 8.35 | +0.24% | 27,000 | 22,570,083 |
| 2024-07-24 | 8.58 | 8.64 | 8.32 | 8.33 | -3.14% | 34,919 | 29,459,612 |
| 2024-07-23 | 8.96 | 9.01 | 8.6 | 8.6 | -4.23% | 28,228 | 24,628,452 |
| 2024-07-22 | 8.81 | 9.02 | 8.73 | 8.98 | +2.39% | 32,823 | 29,258,149 |
| 2024-07-19 | 8.79 | 8.93 | 8.69 | 8.77 | -1.79% | 30,165 | 26,505,945 |
| 2024-07-18 | 8.78 | 8.95 | 8.71 | 8.93 | +0.79% | 29,869 | 26,360,831 |
| 2024-07-17 | 8.96 | 9.04 | 8.54 | 8.86 | -0.23% | 73,676 | 64,693,252 |
| 2024-07-16 | 8.8 | 8.95 | 8.75 | 8.88 | +0.91% | 42,971 | 37,984,898 |
| 2024-07-15 | 9.44 | 9.44 | 8.62 | 8.8 | -6.28% | 92,675 | 82,215,486 |
| 2024-07-12 | 9.53 | 9.7 | 9.33 | 9.39 | -1.88% | 31,887 | 30,164,413 |
| 2024-07-11 | 9.63 | 9.7 | 9.41 | 9.57 | +2.13% | 28,570 | 27,416,728 |
| 2024-07-10 | 9.22 | 9.62 | 9.22 | 9.37 | -0.43% | 24,050 | 22,731,956 |
| 2024-07-09 | 9.38 | 9.48 | 8.88 | 9.41 | +0.21% | 64,352 | 59,292,941 |
| 2024-07-08 | 9.75 | 9.75 | 9.35 | 9.39 | -3.99% | 35,379 | 33,446,164 |
| 2024-07-05 | 9.3 | 9.85 | 9.25 | 9.78 | +5.16% | 67,228 | 64,988,045 |
| 2024-07-04 | 9.6 | 9.77 | 9.3 | 9.3 | -4.02% | 33,166 | 31,350,649 |
| 2024-07-03 | 9.73 | 9.87 | 9.43 | 9.69 | -1.82% | 43,648 | 41,998,931 |
| 2024-07-02 | 10.04 | 10.1 | 9.59 | 9.87 | -2.08% | 51,622 | 50,731,652 |
| 2024-07-01 | 10.18 | 10.28 | 9.91 | 10.08 | -0.88% | 29,694 | 29,786,124 |
| 2024-06-28 | 10.02 | 10.35 | 10.02 | 10.17 | +0.69% | 27,687 | 28,342,680 |
| 2024-06-27 | 10.3 | 10.42 | 10.04 | 10.1 | -2.13% | 35,075 | 35,756,881 |
| 2024-06-26 | 9.99 | 10.46 | 9.91 | 10.32 | +3.3% | 39,530 | 40,299,528 |
| 2024-06-25 | 9.78 | 10.2 | 9.77 | 9.99 | -0.1% | 43,913 | 44,123,161 |
| 2024-06-24 | 11.05 | 11.05 | 9.92 | 10 | -9.99% | 110,461 | 114,788,248 |
| 2024-06-21 | 10.33 | 11.22 | 10.25 | 11.11 | +6.21% | 100,704 | 110,258,071 |
| 2024-06-20 | 10.55 | 10.85 | 10.46 | 10.46 | -0.95% | 36,074 | 38,404,996 |
| 2024-06-19 | 10.68 | 10.68 | 10.48 | 10.56 | -1.03% | 22,721 | 23,977,098 |
| 2024-06-18 | 10.41 | 10.75 | 10.41 | 10.67 | +1.62% | 40,947 | 43,434,055 |
| 2024-06-17 | 10.59 | 10.64 | 10.45 | 10.5 | -0.94% | 27,025 | 28,451,981 |
| 2024-06-14 | 10.64 | 10.66 | 10.43 | 10.6 | -0.47% | 37,077 | 39,080,215 |
| 2024-06-13 | 10.75 | 10.89 | 10.58 | 10.65 | -1.48% | 58,963 | 63,163,445 |
| 2024-06-12 | 10.07 | 11.1 | 10.07 | 10.81 | +6.61% | 117,265 | 126,172,548 |
| 2024-06-11 | 10 | 10.29 | 9.87 | 10.14 | +3.26% | 41,294 | 41,488,551 |
| 2024-06-07 | 10.05 | 10.08 | 9.7 | 9.82 | -1.7% | 37,583 | 36,926,188 |
| 2024-06-06 | 10 | 10.07 | 9.7 | 9.99 | -0.99% | 51,787 | 51,301,078 |
| 2024-06-05 | 9.97 | 10.32 | 9.91 | 10.09 | +0.5% | 44,203 | 44,707,077 |
| 2024-06-04 | 10.13 | 10.15 | 9.9 | 10.04 | +0.5% | 21,854 | 21,912,599 |
| 2024-06-03 | 10.06 | 10.32 | 9.95 | 9.99 | -0.5% | 38,369 | 38,760,773 |
| 2024-05-31 | 10.02 | 10.15 | 9.91 | 10.04 | +1.72% | 36,862 | 37,085,584 |
| 2024-05-30 | 10.03 | 10.05 | 9.85 | 9.87 | -1.5% | 29,008 | 28,866,029 |
| 2024-05-29 | 10.19 | 10.2 | 9.95 | 10.02 | -0.79% | 30,741 | 30,847,171 |
| 2024-05-28 | 10.19 | 10.37 | 10.05 | 10.1 | -1.94% | 36,208 | 36,855,637 |
| 2024-05-27 | 10.51 | 10.51 | 10.03 | 10.3 | -0.39% | 47,179 | 48,177,999 |
| 2024-05-24 | 10.29 | 10.78 | 10.28 | 10.34 | +0.29% | 60,872 | 63,923,246 |
| 2024-05-23 | 10.3 | 10.47 | 10.21 | 10.31 | -0.39% | 25,291 | 26,075,607 |
| 2024-05-22 | 10.35 | 10.47 | 10.18 | 10.35 | +0.19% | 30,207 | 31,070,617 |
| 2024-05-21 | 10.3 | 10.36 | 10.12 | 10.33 | -0.48% | 36,957 | 37,914,088 |
| 2024-05-20 | 10.31 | 10.46 | 10.16 | 10.38 | +1.27% | 46,632 | 48,201,927 |
| 2024-05-17 | 10.54 | 10.61 | 10.13 | 10.25 | -3.03% | 79,920 | 82,636,499 |
| 2024-05-16 | 10.77 | 10.82 | 10.51 | 10.57 | -1.86% | 42,277 | 45,108,687 |
| 2024-05-15 | 10.76 | 10.89 | 10.67 | 10.77 | -0.65% | 37,263 | 40,166,612 |
| 2024-05-14 | 10.61 | 10.96 | 10.58 | 10.84 | +1.78% | 53,345 | 57,533,085 |
| 2024-05-13 | 10.83 | 10.97 | 10.6 | 10.65 | -1.39% | 47,847 | 51,526,023 |
| 2024-05-10 | 11.11 | 11.15 | 10.77 | 10.8 | -2.88% | 48,738 | 53,117,879 |
| 2024-05-09 | 11.13 | 11.25 | 10.69 | 11.12 | +0.36% | 85,748 | 94,357,595 |
| 2024-05-08 | 10.88 | 11.26 | 10.88 | 11.08 | -0.09% | 64,335 | 71,279,552 |
| 2024-05-07 | 10.88 | 11.36 | 10.73 | 11.09 | -0.18% | 97,589 | 107,534,663 |
| 2024-05-06 | 11.34 | 11.5 | 10.56 | 11.11 | +3.45% | 120,457 | 131,767,321 |
| 2024-04-30 | 10.25 | 10.99 | 10.19 | 10.74 | +4.78% | 100,592 | 107,636,355 |
| 2024-04-29 | 10.18 | 10.38 | 10.12 | 10.25 | -0.58% | 70,327 | 72,101,294 |
| 2024-04-26 | 10.07 | 10.45 | 9.91 | 10.31 | -0.77% | 102,425 | 104,378,214 |
| 2024-04-25 | 9.9 | 10.48 | 9.71 | 10.39 | +4.95% | 140,445 | 143,552,032 |
| 2024-04-24 | 9.86 | 10.07 | 9.58 | 9.9 | -1.2% | 98,181 | 96,422,518 |
| 2024-04-23 | 10 | 10.24 | 9.82 | 10.02 | -2.62% | 124,502 | 124,690,575 |
| 2024-04-22 | 9.1 | 10.29 | 9.1 | 10.29 | +12.34% | 171,075 | 170,103,146 |
| 2024-04-19 | 9 | 9.3 | 8.97 | 9.16 | -0.97% | 72,339 | 66,041,334 |
| 2024-04-18 | 9.52 | 9.71 | 8.94 | 9.25 | -2.32% | 112,247 | 104,012,794 |
| 2024-04-17 | 9.21 | 9.5 | 9.04 | 9.47 | +2.82% | 102,821 | 95,356,120 |
| 2024-04-16 | 9.11 | 9.45 | 8.74 | 9.21 | -1.18% | 120,478 | 109,525,662 |
| 2024-04-15 | 9.28 | 9.78 | 8.89 | 9.32 | 0% | 168,381 | 156,197,475 |
| 2024-04-12 | 8.79 | 9.5 | 8.54 | 9.32 | +4.37% | 195,097 | 177,316,505 |
| 2024-04-11 | 8.71 | 9.06 | 8.54 | 8.93 | +3.84% | 242,099 | 213,682,643 |
| 2024-04-10 | 8.01 | 9.3 | 8.01 | 8.6 | +10.4% | 258,290 | 222,088,496 |
| 2024-04-09 | 7.31 | 7.8 | 7.28 | 7.79 | +7.01% | 62,166 | 46,908,964 |
| 2024-04-08 | 7.61 | 7.64 | 7.25 | 7.28 | -4.71% | 53,240 | 39,394,372 |
| 2024-04-03 | 7.66 | 7.71 | 7.5 | 7.64 | -0.39% | 35,505 | 27,036,827 |
| 2024-04-02 | 7.65 | 7.73 | 7.5 | 7.67 | +0.52% | 33,967 | 25,897,409 |
| 2024-04-01 | 7.49 | 7.63 | 7.49 | 7.63 | +2.55% | 37,026 | 28,059,707 |
| 2024-03-29 | 7.39 | 7.45 | 7.29 | 7.44 | +1.09% | 24,382 | 17,965,018 |
| 2024-03-28 | 7.31 | 7.51 | 7.23 | 7.36 | +0.68% | 41,272 | 30,533,996 |
| 2024-03-27 | 7.43 | 7.52 | 7.29 | 7.31 | -1.62% | 40,345 | 29,844,830 |
| 2024-03-26 | 7.47 | 7.57 | 7.2 | 7.43 | -0.54% | 46,916 | 34,611,978 |
| 2024-03-25 | 7.8 | 7.81 | 7.46 | 7.47 | -3.86% | 40,457 | 30,862,964 |
| 2024-03-22 | 8.01 | 8.08 | 7.7 | 7.77 | -3.36% | 62,512 | 48,851,352 |
| 2024-03-21 | 8.12 | 8.15 | 7.92 | 8.04 | -0.25% | 43,276 | 34,698,646 |
| 2024-03-20 | 8 | 8.1 | 7.9 | 8.06 | +1.26% | 46,945 | 37,605,617 |
| 2024-03-19 | 8.05 | 8.07 | 7.94 | 7.96 | -1% | 39,092 | 31,268,736 |
| 2024-03-18 | 8.04 | 8.08 | 7.86 | 8.04 | +0.12% | 73,277 | 58,422,520 |
| 2024-03-15 | 7.7 | 8.16 | 7.69 | 8.03 | +3.21% | 97,042 | 77,041,663 |
| 2024-03-14 | 7.85 | 8.03 | 7.64 | 7.78 | -0.38% | 69,157 | 54,244,362 |
| 2024-03-13 | 7.78 | 7.9 | 7.65 | 7.81 | +0.39% | 73,183 | 56,793,994 |
| 2024-03-12 | 7.49 | 7.79 | 7.48 | 7.78 | +4.29% | 76,542 | 58,511,569 |
| 2024-03-11 | 7.33 | 7.47 | 7.31 | 7.46 | +1.5% | 58,531 | 43,293,148 |
| 2024-03-08 | 7.42 | 7.48 | 7.19 | 7.35 | +0.27% | 47,736 | 34,897,159 |
| 2024-03-07 | 7.49 | 7.58 | 7.31 | 7.33 | -1.87% | 53,677 | 40,075,290 |
| 2024-03-06 | 7.57 | 7.62 | 7.38 | 7.47 | -0.53% | 37,507 | 28,082,328 |
| 2024-03-05 | 7.7 | 7.73 | 7.47 | 7.51 | -2.59% | 48,510 | 36,842,434 |
| 2024-03-04 | 7.8 | 7.89 | 7.58 | 7.71 | +0.39% | 56,074 | 43,115,213 |
| 2024-03-01 | 7.8 | 7.8 | 7.56 | 7.68 | -0.9% | 51,915 | 39,758,485 |
| 2024-02-29 | 7.2 | 7.75 | 7.2 | 7.75 | +5.59% | 98,353 | 73,988,709 |
| 2024-02-28 | 8.06 | 8.4 | 7.34 | 7.34 | -8.93% | 134,657 | 105,306,395 |
| 2024-02-27 | 7.98 | 8.08 | 7.88 | 8.06 | +0.12% | 49,492 | 39,628,566 |
| 2024-02-26 | 7.87 | 8.18 | 7.87 | 8.05 | +2.29% | 44,378 | 35,624,703 |
| 2024-02-23 | 7.83 | 7.89 | 7.64 | 7.87 | +0.64% | 51,172 | 39,764,298 |
| 2024-02-22 | 7.7 | 7.86 | 7.65 | 7.82 | +0.9% | 30,614 | 23,743,159 |
| 2024-02-21 | 7.48 | 7.85 | 7.48 | 7.75 | +2.11% | 40,653 | 31,478,707 |
| 2024-02-20 | 7.51 | 7.68 | 7.32 | 7.59 | +1.07% | 41,170 | 31,163,488 |
| 2024-02-19 | 7.4 | 7.92 | 7.3 | 7.51 | +1.21% | 73,389 | 55,528,679 |
| 2024-02-08 | 6.45 | 7.58 | 6.2 | 7.42 | +12.42% | 119,154 | 82,371,755 |
| 2024-02-07 | 6.47 | 6.6 | 6.13 | 6.6 | +2.8% | 111,826 | 71,499,643 |
| 2024-02-06 | 5.84 | 6.71 | 5.76 | 6.42 | +3.55% | 126,496 | 78,479,194 |
| 2024-02-05 | 6.78 | 6.85 | 6.01 | 6.2 | -9.49% | 135,201 | 85,100,783 |
| 2024-02-02 | 7.26 | 7.41 | 6.6 | 6.85 | -4.2% | 124,940 | 88,017,253 |
| 2024-02-01 | 7.19 | 7.58 | 6.94 | 7.15 | +0.28% | 138,144 | 100,257,022 |
| 2024-01-31 | 7.63 | 7.64 | 7.1 | 7.13 | -6.18% | 120,132 | 87,688,934 |
| 2024-01-30 | 8.1 | 8.1 | 7.55 | 7.6 | -5.82% | 128,529 | 100,245,496 |
| 2024-01-29 | 8.81 | 8.81 | 8.03 | 8.07 | -9.83% | 170,731 | 140,794,019 |
| 2024-01-26 | 9.13 | 9.2 | 8.9 | 8.95 | -1.32% | 18,558 | 16,779,777 |
| 2024-01-25 | 8.61 | 9.1 | 8.5 | 9.07 | +6.08% | 31,328 | 27,788,999 |
| 2024-01-24 | 8.6 | 8.68 | 8.26 | 8.55 | -0.58% | 36,842 | 31,239,447 |
| 2024-01-23 | 8.55 | 8.72 | 8.44 | 8.6 | -0.69% | 30,339 | 25,970,529 |
| 2024-01-22 | 9.41 | 9.41 | 8.53 | 8.66 | -7.58% | 28,286 | 25,324,813 |
| 2024-01-19 | 9.62 | 9.65 | 9.35 | 9.37 | -2.7% | 18,890 | 17,917,042 |
| 2024-01-18 | 9.54 | 9.65 | 9.21 | 9.63 | 0% | 36,641 | 34,410,439 |
| 2024-01-17 | 9.91 | 9.92 | 9.63 | 9.63 | -2.73% | 21,413 | 20,979,329 |
| 2024-01-16 | 9.92 | 9.95 | 9.85 | 9.9 | -0.3% | 19,952 | 19,708,917 |
| 2024-01-15 | 9.85 | 10 | 9.85 | 9.93 | 0% | 13,594 | 13,481,336 |
| 2024-01-12 | 10.06 | 10.15 | 9.93 | 9.93 | -0.9% | 14,006 | 14,055,529 |
| 2024-01-11 | 9.9 | 10.06 | 9.77 | 10.02 | +0.7% | 15,457 | 15,415,574 |
| 2024-01-10 | 9.95 | 10.06 | 9.75 | 9.95 | -0.2% | 26,446 | 26,306,332 |
| 2024-01-09 | 10.08 | 10.14 | 9.88 | 9.97 | -0.89% | 26,689 | 26,667,733 |
| 2024-01-08 | 10.15 | 10.23 | 10.06 | 10.06 | -1.18% | 22,371 | 22,693,686 |
| 2024-01-05 | 10.48 | 10.49 | 10.13 | 10.18 | -2.58% | 17,282 | 17,762,081 |
| 2024-01-04 | 10.48 | 10.5 | 10.4 | 10.45 | -0.48% | 9,228 | 9,633,287 |
| 2024-01-03 | 10.49 | 10.63 | 10.42 | 10.5 | +0.1% | 16,128 | 16,957,097 |
| 2024-01-02 | 10.54 | 10.6 | 10.41 | 10.49 | -0.47% | 15,480 | 16,273,601 |
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：