股票概览
7.23
-0.96%
-0.07
7.29
开盘价
7.3
最高价
7.15
最低价
168,562
成交量
数据更新至: 2025-03-25
技术指标
7.43
MA5 (5日均线)
7.42
MA10 (10日均线)
7.44
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 | 7.29 | 7.3 | 7.15 | 7.23 | -0.96% | 168,562 | 121,508,629 |
| 2025-03-24 | 7.4 | 7.59 | 7.18 | 7.3 | -1.75% | 401,222 | 294,111,954 |
| 2025-03-21 | 7.65 | 7.66 | 7.41 | 7.43 | -3.51% | 486,915 | 366,067,285 |
| 2025-03-20 | 7.45 | 7.77 | 7.41 | 7.7 | +2.67% | 762,332 | 581,887,681 |
| 2025-03-19 | 7.46 | 7.6 | 7.44 | 7.5 | +0.67% | 446,152 | 335,501,501 |
| 2025-03-18 | 7.41 | 7.45 | 7.38 | 7.45 | +0.68% | 220,417 | 163,593,126 |
| 2025-03-17 | 7.43 | 7.47 | 7.38 | 7.4 | -0.27% | 226,767 | 168,221,470 |
| 2025-03-14 | 7.31 | 7.42 | 7.28 | 7.42 | +1.37% | 294,454 | 217,187,237 |
| 2025-03-13 | 7.41 | 7.42 | 7.26 | 7.32 | -1.35% | 278,284 | 203,354,860 |
| 2025-03-12 | 7.39 | 7.48 | 7.38 | 7.42 | +1.23% | 324,144 | 241,156,249 |
| 2025-03-11 | 7.34 | 7.37 | 7.26 | 7.33 | -1.08% | 264,943 | 193,661,308 |
| 2025-03-10 | 7.5 | 7.54 | 7.37 | 7.41 | -1.98% | 310,196 | 230,613,224 |
| 2025-03-07 | 7.44 | 7.71 | 7.34 | 7.56 | +1.48% | 606,769 | 457,053,235 |
| 2025-03-06 | 7.42 | 7.49 | 7.39 | 7.45 | +1.09% | 316,994 | 236,013,564 |
| 2025-03-05 | 7.36 | 7.43 | 7.3 | 7.37 | -0.27% | 228,739 | 168,086,664 |
| 2025-03-04 | 7.33 | 7.4 | 7.27 | 7.39 | -0.14% | 270,012 | 198,215,754 |
| 2025-03-03 | 7.42 | 7.51 | 7.34 | 7.4 | +0.27% | 303,379 | 225,324,362 |
| 2025-02-28 | 7.68 | 7.68 | 7.36 | 7.38 | -4.03% | 466,142 | 348,576,611 |
| 2025-02-27 | 7.61 | 7.75 | 7.55 | 7.69 | +1.05% | 561,890 | 430,396,049 |
| 2025-02-26 | 7.58 | 7.62 | 7.54 | 7.61 | +0.26% | 399,562 | 303,051,377 |
| 2025-02-25 | 7.5 | 7.75 | 7.45 | 7.59 | +0.26% | 471,178 | 358,450,095 |
| 2025-02-24 | 7.58 | 7.67 | 7.53 | 7.57 | -0.79% | 408,330 | 309,961,761 |
| 2025-02-21 | 7.65 | 7.66 | 7.5 | 7.63 | -0.39% | 569,094 | 431,509,919 |
| 2025-02-20 | 7.71 | 7.78 | 7.63 | 7.66 | +0.79% | 534,149 | 411,692,702 |
| 2025-02-19 | 7.51 | 7.69 | 7.51 | 7.6 | +0.26% | 502,188 | 381,625,094 |
| 2025-02-18 | 7.76 | 7.8 | 7.51 | 7.58 | -2.82% | 637,089 | 486,818,057 |
| 2025-02-17 | 7.97 | 7.99 | 7.71 | 7.8 | -2.13% | 775,353 | 605,099,051 |
| 2025-02-14 | 8 | 8.31 | 7.91 | 7.97 | -1.24% | 972,539 | 787,627,962 |
| 2025-02-13 | 8.06 | 8.27 | 7.84 | 8.07 | -0.37% | 1,224,903 | 982,517,089 |
| 2025-02-12 | 7.65 | 8.2 | 7.65 | 8.1 | +2.53% | 1,349,741 | 1,074,301,169 |
| 2025-02-11 | 8.67 | 8.67 | 7.82 | 7.9 | -1.62% | 2,535,732 | 2,114,596,937 |
| 2025-02-10 | 8.03 | 8.03 | 8.03 | 8.03 | +10% | 160,003 | 128,482,409 |
| 2025-02-07 | 7.01 | 7.54 | 6.97 | 7.3 | +3.99% | 783,906 | 567,821,665 |
| 2025-02-06 | 6.72 | 7.03 | 6.67 | 7.02 | +3.85% | 406,177 | 279,638,916 |
| 2025-02-05 | 6.68 | 6.81 | 6.67 | 6.76 | +1.65% | 264,601 | 178,558,628 |
| 2025-01-27 | 6.91 | 6.98 | 6.65 | 6.65 | -3.34% | 309,871 | 210,616,354 |
| 2025-01-24 | 6.92 | 6.95 | 6.79 | 6.88 | -0.58% | 365,997 | 251,723,404 |
| 2025-01-23 | 7.25 | 7.3 | 6.9 | 6.92 | -4.02% | 609,059 | 433,772,728 |
| 2025-01-22 | 7.16 | 7.34 | 7.11 | 7.21 | -0.41% | 416,564 | 300,949,524 |
| 2025-01-21 | 6.98 | 7.24 | 6.93 | 7.24 | +4.32% | 494,742 | 349,551,636 |
| 2025-01-20 | 6.96 | 7.03 | 6.89 | 6.94 | -0.43% | 336,230 | 234,103,299 |
| 2025-01-17 | 6.86 | 7.18 | 6.78 | 6.97 | +1.01% | 472,165 | 328,973,663 |
| 2025-01-16 | 6.8 | 7 | 6.78 | 6.9 | +1.92% | 337,313 | 232,554,777 |
| 2025-01-15 | 6.84 | 6.9 | 6.75 | 6.77 | -1.31% | 248,959 | 169,143,575 |
| 2025-01-14 | 6.58 | 6.9 | 6.56 | 6.86 | +4.57% | 499,456 | 338,401,280 |
| 2025-01-13 | 6.51 | 6.59 | 6.41 | 6.56 | -0.15% | 222,631 | 145,031,707 |
| 2025-01-10 | 6.88 | 6.89 | 6.51 | 6.57 | -3.81% | 337,372 | 227,425,796 |
| 2025-01-09 | 6.8 | 6.91 | 6.78 | 6.83 | -0.73% | 261,420 | 179,343,680 |
| 2025-01-08 | 6.98 | 6.99 | 6.67 | 6.88 | -2.27% | 508,737 | 347,522,915 |
| 2025-01-07 | 6.89 | 7.06 | 6.85 | 7.04 | +2.77% | 375,968 | 261,598,916 |
| 2025-01-06 | 6.86 | 7.04 | 6.7 | 6.85 | -0.72% | 413,016 | 283,812,561 |
| 2025-01-03 | 7.36 | 7.47 | 6.85 | 6.9 | -7.26% | 723,302 | 515,046,817 |
| 2025-01-02 | 7.36 | 7.86 | 7.29 | 7.44 | +0.95% | 784,200 | 589,006,457 |
| 2024-12-31 | 7.78 | 7.81 | 7.33 | 7.37 | -5.39% | 568,742 | 428,986,316 |
| 2024-12-30 | 7.66 | 7.88 | 7.53 | 7.79 | +0.78% | 729,000 | 564,582,635 |
| 2024-12-27 | 7.8 | 7.89 | 7.67 | 7.73 | -1.28% | 945,469 | 733,713,952 |
| 2024-12-26 | 7.1 | 7.83 | 7.09 | 7.83 | +9.97% | 1,141,418 | 871,703,825 |
| 2024-12-25 | 7.29 | 7.29 | 7.02 | 7.12 | -2.33% | 357,777 | 255,303,399 |
| 2024-12-24 | 7.29 | 7.36 | 7.21 | 7.29 | +0.55% | 373,109 | 271,486,666 |
| 2024-12-23 | 7.65 | 7.65 | 7.22 | 7.25 | -4.98% | 577,365 | 426,585,895 |
| 2024-12-20 | 7.73 | 7.75 | 7.59 | 7.63 | -1.42% | 502,929 | 384,926,481 |
| 2024-12-19 | 7.81 | 7.9 | 7.65 | 7.74 | -3.37% | 671,432 | 520,032,795 |
| 2024-12-18 | 7.92 | 8.23 | 7.8 | 8.01 | +1.52% | 741,928 | 596,029,695 |
| 2024-12-17 | 8.09 | 8.28 | 7.85 | 7.89 | -3.66% | 804,290 | 643,305,073 |
| 2024-12-16 | 8.12 | 8.45 | 8.08 | 8.19 | -0.36% | 1,019,771 | 842,121,948 |
| 2024-12-13 | 8.06 | 8.41 | 8.01 | 8.22 | +0.74% | 1,314,213 | 1,083,254,384 |
| 2024-12-12 | 7.84 | 8.16 | 7.71 | 8.16 | +4.21% | 1,176,986 | 935,712,509 |
| 2024-12-11 | 7.68 | 7.86 | 7.68 | 7.83 | +0.51% | 532,878 | 415,074,045 |
| 2024-12-10 | 7.94 | 8.29 | 7.78 | 7.79 | -0.89% | 1,158,275 | 919,850,975 |
| 2024-12-09 | 7.53 | 8.11 | 7.52 | 7.86 | +4.38% | 1,247,714 | 978,243,391 |
| 2024-12-06 | 7.51 | 7.55 | 7.37 | 7.53 | -0.53% | 644,106 | 480,782,870 |
| 2024-12-05 | 7.52 | 7.67 | 7.44 | 7.57 | -0.26% | 722,419 | 545,195,494 |
| 2024-12-04 | 7.95 | 8.08 | 7.57 | 7.59 | -0.91% | 1,026,697 | 799,530,431 |
| 2024-12-03 | 7.75 | 7.95 | 7.6 | 7.66 | +0.52% | 1,072,225 | 829,669,515 |
| 2024-12-02 | 7.39 | 7.62 | 7.37 | 7.62 | +3.53% | 1,016,345 | 764,764,839 |
| 2024-11-29 | 7.28 | 7.45 | 7.23 | 7.36 | +0.82% | 781,959 | 574,497,314 |
| 2024-11-28 | 7.23 | 7.44 | 7.19 | 7.3 | +0.69% | 776,964 | 568,141,673 |
| 2024-11-27 | 7.16 | 7.26 | 6.99 | 7.25 | +0.28% | 653,157 | 465,064,884 |
| 2024-11-26 | 7.23 | 7.46 | 7.18 | 7.23 | -1.77% | 788,194 | 575,575,062 |
| 2024-11-25 | 7.05 | 7.5 | 6.9 | 7.36 | +5.14% | 1,077,866 | 776,382,386 |
| 2024-11-22 | 7.42 | 7.45 | 7 | 7 | -5.79% | 789,340 | 569,326,731 |
| 2024-11-21 | 7.34 | 7.6 | 7.3 | 7.43 | +0.41% | 939,734 | 700,536,512 |
| 2024-11-20 | 7.12 | 7.54 | 7.08 | 7.4 | +3.21% | 1,039,786 | 761,650,277 |
| 2024-11-19 | 7.2 | 7.27 | 6.93 | 7.17 | -0.69% | 916,243 | 650,166,131 |
| 2024-11-18 | 7.3 | 7.48 | 7.06 | 7.22 | -0.28% | 1,235,421 | 896,313,702 |
| 2024-11-15 | 7.5 | 7.6 | 7.21 | 7.24 | -5.24% | 1,403,222 | 1,038,706,332 |
| 2024-11-14 | 8.3 | 8.37 | 7.57 | 7.64 | -8.83% | 2,340,989 | 1,837,113,616 |
| 2024-11-13 | 9.17 | 9.17 | 8.34 | 8.38 | +0.48% | 3,395,603 | 2,970,987,105 |
| 2024-11-12 | 8.34 | 8.34 | 8.34 | 8.34 | +10.03% | 196,845 | 164,169,030 |
| 2024-11-11 | 7.58 | 7.58 | 7.58 | 7.58 | +10.01% | 328,283 | 248,838,340 |
| 2024-11-08 | 7.09 | 7.11 | 6.86 | 6.89 | -1.57% | 629,307 | 438,341,149 |
| 2024-11-07 | 6.83 | 7.01 | 6.74 | 7 | +0.72% | 898,949 | 620,184,148 |
| 2024-11-06 | 6.76 | 7.19 | 6.63 | 6.95 | +3.73% | 1,241,218 | 856,227,030 |
| 2024-11-05 | 6.55 | 6.73 | 6.47 | 6.7 | +2.45% | 489,223 | 325,519,523 |
| 2024-11-04 | 6.33 | 6.57 | 6.3 | 6.54 | +3.97% | 480,810 | 311,962,147 |
| 2024-11-01 | 6.5 | 6.51 | 6.24 | 6.29 | -4.41% | 564,164 | 358,184,542 |
| 2024-10-31 | 6.64 | 6.65 | 6.39 | 6.58 | -1.94% | 597,790 | 389,624,969 |
| 2024-10-30 | 6.56 | 6.77 | 6.55 | 6.71 | +1.21% | 365,407 | 244,461,447 |
| 2024-10-29 | 6.82 | 6.85 | 6.61 | 6.63 | -2.07% | 394,016 | 264,276,800 |
| 2024-10-28 | 6.66 | 6.77 | 6.6 | 6.77 | +2.11% | 410,528 | 275,517,973 |
| 2024-10-25 | 6.57 | 6.68 | 6.53 | 6.63 | +1.22% | 323,422 | 214,033,201 |
| 2024-10-24 | 6.69 | 6.72 | 6.53 | 6.55 | -2.09% | 333,586 | 219,517,356 |
| 2024-10-23 | 6.68 | 6.8 | 6.56 | 6.69 | +0.75% | 551,645 | 369,704,401 |
| 2024-10-22 | 6.54 | 6.69 | 6.51 | 6.64 | +1.84% | 455,450 | 301,589,627 |
| 2024-10-21 | 6.46 | 6.6 | 6.41 | 6.52 | +1.24% | 482,537 | 314,344,413 |
| 2024-10-18 | 6.25 | 6.55 | 6.2 | 6.44 | +3.04% | 554,148 | 354,850,325 |
| 2024-10-17 | 6.35 | 6.43 | 6.24 | 6.25 | -1.42% | 330,690 | 209,182,923 |
| 2024-10-16 | 6.2 | 6.36 | 6.17 | 6.34 | +1.28% | 350,677 | 220,463,469 |
| 2024-10-15 | 6.4 | 6.45 | 6.25 | 6.26 | -2.95% | 350,562 | 222,528,997 |
| 2024-10-14 | 6.35 | 6.47 | 6.24 | 6.45 | +1.74% | 372,591 | 237,472,305 |
| 2024-10-11 | 6.62 | 6.62 | 6.22 | 6.34 | -3.79% | 481,218 | 308,233,380 |
| 2024-10-10 | 6.51 | 6.78 | 6.41 | 6.59 | +1.23% | 599,869 | 397,165,180 |
| 2024-10-09 | 7.08 | 7.08 | 6.5 | 6.51 | -9.83% | 852,962 | 577,796,643 |
| 2024-10-08 | 7.71 | 7.75 | 6.83 | 7.22 | +2.41% | 1,355,732 | 990,413,072 |
| 2024-09-30 | 6.84 | 7.09 | 6.58 | 7.05 | +8.63% | 999,036 | 687,762,696 |
| 2024-09-27 | 6.37 | 6.5 | 6.29 | 6.49 | +4.34% | 432,207 | 276,876,091 |
| 2024-09-26 | 6.04 | 6.22 | 6.01 | 6.22 | +2.64% | 413,039 | 253,301,411 |
| 2024-09-25 | 6.09 | 6.24 | 6.06 | 6.06 | -0.16% | 530,346 | 326,438,078 |
| 2024-09-24 | 5.9 | 6.08 | 5.85 | 6.07 | +2.36% | 516,799 | 309,368,491 |
| 2024-09-23 | 5.76 | 6.04 | 5.76 | 5.93 | +2.42% | 456,287 | 270,562,730 |
| 2024-09-20 | 5.82 | 5.89 | 5.74 | 5.79 | -0.69% | 192,002 | 111,381,652 |
| 2024-09-19 | 5.72 | 5.86 | 5.67 | 5.83 | +2.46% | 210,926 | 122,052,481 |
| 2024-09-18 | 5.68 | 5.72 | 5.59 | 5.69 | -0.18% | 167,505 | 94,567,224 |
| 2024-09-13 | 5.8 | 5.81 | 5.67 | 5.7 | -0.87% | 180,135 | 103,559,777 |
| 2024-09-12 | 5.76 | 5.85 | 5.74 | 5.75 | -0.35% | 149,374 | 86,498,348 |
| 2024-09-11 | 5.78 | 5.82 | 5.72 | 5.77 | -0.86% | 137,716 | 79,411,149 |
| 2024-09-10 | 5.91 | 5.91 | 5.74 | 5.82 | -1.02% | 239,276 | 138,723,213 |
| 2024-09-09 | 5.88 | 5.96 | 5.8 | 5.88 | -1.67% | 209,639 | 123,397,016 |
| 2024-09-06 | 5.98 | 6.12 | 5.97 | 5.98 | +0.17% | 349,974 | 211,448,951 |
| 2024-09-05 | 5.88 | 6.01 | 5.83 | 5.97 | +1.19% | 259,186 | 154,215,028 |
| 2024-09-04 | 5.82 | 6.01 | 5.81 | 5.9 | 0% | 269,255 | 159,382,912 |
| 2024-09-03 | 5.86 | 5.93 | 5.84 | 5.9 | +0.34% | 239,819 | 141,136,771 |
| 2024-09-02 | 6.12 | 6.15 | 5.86 | 5.88 | -5.31% | 507,846 | 301,549,494 |
| 2024-08-30 | 6.09 | 6.29 | 6.06 | 6.21 | +2.31% | 359,342 | 223,341,866 |
| 2024-08-29 | 5.9 | 6.11 | 5.85 | 6.07 | +2.53% | 266,808 | 160,447,371 |
| 2024-08-28 | 6 | 6.02 | 5.91 | 5.92 | -1.82% | 226,130 | 134,703,488 |
| 2024-08-27 | 6.2 | 6.2 | 6 | 6.03 | -3.05% | 271,124 | 164,717,574 |
| 2024-08-26 | 6.29 | 6.31 | 6.18 | 6.22 | -0.96% | 221,694 | 138,325,263 |
| 2024-08-23 | 6.24 | 6.35 | 6.22 | 6.28 | 0% | 224,814 | 141,245,940 |
| 2024-08-22 | 6.36 | 6.38 | 6.2 | 6.28 | -1.26% | 264,581 | 165,988,920 |
| 2024-08-21 | 6.44 | 6.46 | 6.33 | 6.36 | -1.85% | 258,879 | 165,204,175 |
| 2024-08-20 | 6.64 | 6.65 | 6.45 | 6.48 | -2.26% | 304,578 | 198,464,108 |
| 2024-08-19 | 6.66 | 6.74 | 6.6 | 6.63 | -0.6% | 275,800 | 183,810,418 |
| 2024-08-16 | 6.78 | 6.81 | 6.66 | 6.67 | -1.91% | 334,687 | 225,174,591 |
| 2024-08-15 | 6.67 | 6.8 | 6.58 | 6.8 | +1.64% | 373,020 | 251,508,463 |
| 2024-08-14 | 6.64 | 6.84 | 6.64 | 6.69 | +0.15% | 355,935 | 240,489,876 |
| 2024-08-13 | 6.6 | 6.68 | 6.58 | 6.68 | +0.6% | 264,526 | 175,382,791 |
| 2024-08-12 | 6.81 | 6.81 | 6.58 | 6.64 | -2.06% | 356,740 | 236,790,443 |
| 2024-08-09 | 6.83 | 6.99 | 6.78 | 6.78 | -0.44% | 352,224 | 241,283,922 |
| 2024-08-08 | 6.95 | 6.97 | 6.75 | 6.81 | -3.68% | 532,442 | 363,828,615 |
| 2024-08-07 | 6.9 | 7.17 | 6.84 | 7.07 | +1.73% | 648,151 | 457,758,605 |
| 2024-08-06 | 7.09 | 7.17 | 6.88 | 6.95 | -1.42% | 615,845 | 428,019,985 |
| 2024-08-05 | 7.3 | 7.45 | 6.99 | 7.05 | -4.99% | 1,053,230 | 757,366,269 |
| 2024-08-02 | 7.68 | 7.71 | 7.38 | 7.42 | -5.48% | 1,262,889 | 952,424,520 |
| 2024-08-01 | 7.49 | 8 | 7.44 | 7.85 | +3.43% | 1,696,259 | 1,314,084,156 |
| 2024-07-31 | 7.33 | 7.75 | 7.33 | 7.59 | +2.71% | 1,402,736 | 1,059,827,524 |
| 2024-07-30 | 7.31 | 7.53 | 7.12 | 7.39 | -1.6% | 1,154,405 | 841,030,155 |
| 2024-07-29 | 7.29 | 7.69 | 7.2 | 7.51 | +5.18% | 1,675,564 | 1,256,778,395 |
| 2024-07-26 | 6.95 | 7.35 | 6.93 | 7.14 | +6.41% | 1,372,304 | 983,680,378 |
| 2024-07-25 | 6.62 | 6.81 | 6.5 | 6.71 | +1.67% | 622,094 | 415,427,073 |
| 2024-07-24 | 6.99 | 6.99 | 6.58 | 6.6 | -7.04% | 1,008,178 | 680,792,037 |
| 2024-07-23 | 6.82 | 7.35 | 6.69 | 7.1 | +4.87% | 1,396,219 | 989,314,852 |
| 2024-07-22 | 6.62 | 6.89 | 6.61 | 6.77 | +1.5% | 439,964 | 298,464,637 |
| 2024-07-19 | 6.87 | 6.96 | 6.64 | 6.67 | -3.05% | 493,208 | 334,959,661 |
| 2024-07-18 | 6.79 | 6.91 | 6.64 | 6.88 | +0.29% | 410,050 | 278,446,747 |
| 2024-07-17 | 6.93 | 7.1 | 6.84 | 6.86 | -0.87% | 609,643 | 423,306,779 |
| 2024-07-16 | 6.7 | 7.02 | 6.7 | 6.92 | +2.22% | 582,403 | 402,265,624 |
| 2024-07-15 | 6.84 | 6.98 | 6.74 | 6.77 | -1.6% | 420,231 | 288,328,730 |
| 2024-07-12 | 6.83 | 6.94 | 6.75 | 6.88 | +0.29% | 500,427 | 342,644,847 |
| 2024-07-11 | 6.59 | 7.03 | 6.59 | 6.86 | +4.41% | 674,975 | 462,601,418 |
| 2024-07-10 | 6.41 | 6.7 | 6.39 | 6.57 | +2.82% | 546,900 | 360,840,740 |
| 2024-07-09 | 6.17 | 6.39 | 6.11 | 6.39 | +3.57% | 338,591 | 212,279,178 |
| 2024-07-08 | 6.31 | 6.38 | 6.15 | 6.17 | -2.83% | 237,556 | 148,347,831 |
| 2024-07-05 | 6.24 | 6.41 | 6.13 | 6.35 | +1.44% | 295,793 | 185,371,847 |
| 2024-07-04 | 6.44 | 6.49 | 6.24 | 6.26 | -1.88% | 226,923 | 143,888,645 |
| 2024-07-03 | 6.4 | 6.46 | 6.36 | 6.38 | -0.62% | 181,402 | 116,100,195 |
| 2024-07-02 | 6.47 | 6.58 | 6.4 | 6.42 | -0.93% | 246,653 | 159,716,947 |
| 2024-07-01 | 6.38 | 6.53 | 6.29 | 6.48 | +1.41% | 256,856 | 164,962,898 |
| 2024-06-28 | 6.26 | 6.5 | 6.22 | 6.39 | +1.75% | 293,949 | 188,265,605 |
| 2024-06-27 | 6.46 | 6.48 | 6.28 | 6.28 | -3.24% | 246,450 | 156,567,654 |
| 2024-06-26 | 6.29 | 6.51 | 6.26 | 6.49 | +2.69% | 254,459 | 163,002,809 |
| 2024-06-25 | 6.42 | 6.51 | 6.23 | 6.32 | -0.94% | 349,247 | 222,159,080 |
| 2024-06-24 | 6.61 | 6.65 | 6.36 | 6.38 | -4.06% | 326,928 | 211,727,097 |
| 2024-06-21 | 6.63 | 6.83 | 6.58 | 6.65 | -0.3% | 278,073 | 186,270,592 |
| 2024-06-20 | 6.83 | 6.87 | 6.6 | 6.67 | -3.05% | 391,991 | 262,921,919 |
| 2024-06-19 | 6.87 | 6.99 | 6.82 | 6.88 | +0.15% | 486,166 | 335,748,350 |
| 2024-06-18 | 6.6 | 6.88 | 6.6 | 6.87 | +3.62% | 583,979 | 395,132,140 |
| 2024-06-17 | 6.5 | 6.71 | 6.49 | 6.63 | +1.38% | 413,391 | 274,107,690 |
| 2024-06-14 | 6.45 | 6.55 | 6.4 | 6.54 | +1.24% | 210,517 | 136,190,500 |
| 2024-06-13 | 6.5 | 6.58 | 6.43 | 6.46 | -1.37% | 261,912 | 169,860,218 |
| 2024-06-12 | 6.5 | 6.57 | 6.48 | 6.55 | +0.46% | 172,087 | 112,548,865 |
| 2024-06-11 | 6.51 | 6.55 | 6.43 | 6.52 | -0.46% | 162,730 | 105,698,429 |
| 2024-06-07 | 6.46 | 6.56 | 6.43 | 6.55 | +1.71% | 246,981 | 160,427,724 |
| 2024-06-06 | 6.59 | 6.64 | 6.39 | 6.44 | -2.72% | 397,765 | 257,680,269 |
| 2024-06-05 | 6.66 | 6.8 | 6.55 | 6.62 | -1.05% | 339,160 | 227,322,222 |
| 2024-06-04 | 6.66 | 6.72 | 6.57 | 6.69 | +0.15% | 404,082 | 268,343,661 |
| 2024-06-03 | 6.89 | 6.91 | 6.57 | 6.68 | -3.61% | 519,137 | 347,577,633 |
| 2024-05-31 | 6.93 | 7.07 | 6.85 | 6.93 | +0.29% | 300,946 | 210,209,121 |
| 2024-05-30 | 6.99 | 7.06 | 6.9 | 6.91 | -0.58% | 260,737 | 181,855,942 |
| 2024-05-29 | 6.93 | 7.02 | 6.93 | 6.95 | -0.57% | 245,661 | 171,175,508 |
| 2024-05-28 | 7.15 | 7.15 | 6.92 | 6.99 | -2.65% | 412,184 | 289,572,452 |
| 2024-05-27 | 7.13 | 7.25 | 7.12 | 7.18 | +0.84% | 249,647 | 179,131,710 |
| 2024-05-24 | 7.1 | 7.2 | 7.05 | 7.12 | -0.84% | 335,551 | 239,498,378 |
| 2024-05-23 | 7.4 | 7.41 | 7.16 | 7.18 | -4.01% | 569,299 | 412,808,832 |
| 2024-05-22 | 7.27 | 7.58 | 7.2 | 7.48 | +1.91% | 910,646 | 676,748,631 |
| 2024-05-21 | 7.23 | 7.41 | 7.09 | 7.34 | +1.24% | 664,481 | 482,459,392 |
| 2024-05-20 | 7.13 | 7.29 | 7.11 | 7.25 | +1.12% | 398,456 | 287,556,888 |
| 2024-05-17 | 7.13 | 7.18 | 7.08 | 7.17 | +0.56% | 284,732 | 202,893,811 |
| 2024-05-16 | 7.18 | 7.24 | 7.11 | 7.13 | -0.28% | 344,756 | 246,619,330 |
| 2024-05-15 | 7.35 | 7.35 | 7.14 | 7.15 | -3.38% | 464,384 | 334,970,342 |
| 2024-05-14 | 7.19 | 7.43 | 7.19 | 7.4 | +3.21% | 635,436 | 468,113,298 |
| 2024-05-13 | 7.12 | 7.32 | 7.06 | 7.17 | -1.38% | 433,639 | 312,117,141 |
| 2024-05-10 | 7.46 | 7.49 | 7.23 | 7.27 | -2.94% | 572,620 | 418,289,701 |
| 2024-05-09 | 7.44 | 7.59 | 7.43 | 7.49 | -0.13% | 488,981 | 367,191,539 |
| 2024-05-08 | 7.62 | 7.62 | 7.39 | 7.5 | -2.72% | 832,076 | 621,231,070 |
| 2024-05-07 | 7.78 | 7.8 | 7.59 | 7.71 | -2.03% | 837,114 | 644,308,415 |
| 2024-05-06 | 7.55 | 7.87 | 7.5 | 7.87 | +6.64% | 1,254,973 | 970,757,267 |
| 2024-04-30 | 7.72 | 7.76 | 7.37 | 7.38 | -2.77% | 885,053 | 664,189,809 |
| 2024-04-29 | 7.42 | 7.7 | 7.3 | 7.59 | +2.02% | 1,067,277 | 806,261,337 |
| 2024-04-26 | 7.17 | 7.55 | 7.17 | 7.44 | +0.95% | 1,061,887 | 785,428,041 |
| 2024-04-25 | 7.33 | 7.96 | 7.17 | 7.37 | +0.68% | 1,266,742 | 948,696,117 |
| 2024-04-24 | 7.08 | 7.39 | 7.03 | 7.32 | +3.68% | 577,908 | 418,467,011 |
| 2024-04-23 | 7.21 | 7.28 | 7.01 | 7.06 | -1.53% | 452,349 | 321,704,234 |
| 2024-04-22 | 7.35 | 7.36 | 7.13 | 7.17 | -3.76% | 560,578 | 404,845,466 |
| 2024-04-19 | 7.44 | 7.58 | 7.21 | 7.45 | -0.93% | 894,880 | 663,808,193 |
| 2024-04-18 | 7.29 | 7.74 | 7.21 | 7.52 | +3.01% | 1,092,513 | 821,076,164 |
| 2024-04-17 | 7 | 7.35 | 7 | 7.3 | +5.8% | 636,299 | 459,240,426 |
| 2024-04-16 | 7.26 | 7.34 | 6.89 | 6.9 | -5.61% | 656,405 | 464,408,177 |
| 2024-04-15 | 7.2 | 7.5 | 6.92 | 7.31 | +0.41% | 817,389 | 590,938,274 |
| 2024-04-12 | 7.22 | 7.48 | 7.15 | 7.28 | -0.82% | 536,322 | 394,037,389 |
| 2024-04-11 | 7.15 | 7.48 | 7.12 | 7.34 | +1.94% | 662,182 | 484,837,891 |
| 2024-04-10 | 7.43 | 7.46 | 7.1 | 7.2 | -2.96% | 624,422 | 450,816,211 |
| 2024-04-09 | 7.63 | 7.63 | 7.31 | 7.42 | -2.11% | 583,086 | 433,242,086 |
| 2024-04-08 | 7.57 | 7.79 | 7.53 | 7.58 | -0.26% | 658,550 | 503,082,641 |
| 2024-04-03 | 7.97 | 7.98 | 7.57 | 7.6 | -3.68% | 683,427 | 523,332,207 |
| 2024-04-02 | 8.15 | 8.23 | 7.85 | 7.89 | -3.66% | 778,899 | 620,929,337 |
| 2024-04-01 | 7.9 | 8.35 | 7.9 | 8.19 | +3.93% | 1,178,764 | 963,029,990 |
| 2024-03-29 | 7.98 | 8.04 | 7.77 | 7.88 | -1.62% | 602,115 | 473,212,104 |
| 2024-03-28 | 7.7 | 8.11 | 7.69 | 8.01 | +4.03% | 935,698 | 744,200,828 |
| 2024-03-27 | 8.29 | 8.35 | 7.67 | 7.7 | -6.89% | 1,376,767 | 1,093,128,703 |
| 2024-03-26 | 8.18 | 8.49 | 8.15 | 8.27 | +0.36% | 1,010,596 | 839,074,087 |
| 2024-03-25 | 8.5 | 8.84 | 8.21 | 8.24 | -4.96% | 1,386,705 | 1,171,758,453 |
| 2024-03-22 | 9.07 | 9.1 | 8.5 | 8.67 | -6.27% | 1,909,176 | 1,665,597,339 |
| 2024-03-21 | 9.08 | 9.74 | 9.04 | 9.25 | -2.32% | 2,545,183 | 2,393,701,834 |
| 2024-03-20 | 8.58 | 9.47 | 8.5 | 9.47 | +9.99% | 2,961,869 | 2,649,253,411 |
| 2024-03-19 | 9 | 9.15 | 8.01 | 8.61 | +3.49% | 2,961,204 | 2,579,851,047 |
| 2024-03-18 | 7.8 | 8.32 | 7.73 | 8.32 | +10.05% | 942,231 | 762,720,060 |
| 2024-03-15 | 6.8 | 7.56 | 6.71 | 7.56 | +10.04% | 1,850,569 | 1,327,201,841 |
| 2024-03-14 | 6.83 | 7.04 | 6.77 | 6.87 | -0.43% | 821,596 | 565,225,627 |
| 2024-03-13 | 6.72 | 7.28 | 6.66 | 6.9 | +2.22% | 1,268,427 | 888,020,992 |
| 2024-03-12 | 6.83 | 6.89 | 6.62 | 6.75 | -2.17% | 973,602 | 659,519,888 |
| 2024-03-11 | 6.9 | 6.98 | 6.7 | 6.9 | -2.27% | 1,106,512 | 760,532,414 |
| 2024-03-08 | 6.84 | 7.14 | 6.7 | 7.06 | +4.75% | 1,610,407 | 1,122,154,512 |
| 2024-03-07 | 6.58 | 7.11 | 6.45 | 6.74 | +0.3% | 1,492,164 | 1,003,897,389 |
| 2024-03-06 | 6.66 | 7.18 | 6.58 | 6.72 | +2.6% | 1,875,138 | 1,279,247,655 |
| 2024-03-05 | 5.88 | 6.55 | 5.83 | 6.55 | +10.08% | 827,965 | 513,633,481 |
| 2024-03-04 | 6.01 | 6.03 | 5.87 | 5.95 | -1.65% | 311,761 | 184,793,689 |
| 2024-03-01 | 6.08 | 6.15 | 6 | 6.05 | -0.33% | 356,122 | 215,582,702 |
| 2024-02-29 | 5.7 | 6.07 | 5.68 | 6.07 | +4.84% | 520,581 | 310,518,461 |
| 2024-02-28 | 6.08 | 6.08 | 5.78 | 5.79 | -4.93% | 633,770 | 377,677,405 |
| 2024-02-27 | 5.94 | 6.1 | 5.88 | 6.09 | +2.35% | 581,947 | 351,935,218 |
| 2024-02-26 | 5.93 | 6.1 | 5.91 | 5.95 | +0.51% | 497,449 | 298,328,201 |
| 2024-02-23 | 5.89 | 6 | 5.8 | 5.92 | +0.85% | 445,662 | 262,444,412 |
| 2024-02-22 | 5.8 | 5.91 | 5.74 | 5.87 | -0.84% | 483,599 | 281,583,466 |
| 2024-02-21 | 5.84 | 6.09 | 5.8 | 5.92 | +6.86% | 748,646 | 445,835,646 |
| 2024-02-20 | 5.53 | 5.55 | 5.46 | 5.54 | -0.54% | 190,584 | 104,954,217 |
| 2024-02-19 | 5.57 | 5.64 | 5.5 | 5.57 | +0.18% | 235,266 | 130,798,492 |
| 2024-02-08 | 5.51 | 5.64 | 5.46 | 5.56 | +1.09% | 327,667 | 182,169,790 |
| 2024-02-07 | 5.3 | 5.62 | 5.25 | 5.5 | +4.96% | 400,834 | 219,809,851 |
| 2024-02-06 | 4.9 | 5.37 | 4.83 | 5.24 | +4.8% | 297,162 | 152,250,455 |
| 2024-02-05 | 5.31 | 5.31 | 4.9 | 5 | -6.54% | 327,260 | 165,390,035 |
| 2024-02-02 | 5.48 | 5.52 | 5.06 | 5.35 | -2.19% | 328,817 | 175,692,368 |
| 2024-02-01 | 5.4 | 5.57 | 5.33 | 5.47 | +0.92% | 227,513 | 124,432,685 |
| 2024-01-31 | 5.63 | 5.64 | 5.42 | 5.42 | -4.41% | 341,636 | 187,902,638 |
| 2024-01-30 | 5.58 | 5.82 | 5.5 | 5.67 | +0.71% | 345,964 | 196,566,839 |
| 2024-01-29 | 5.98 | 5.98 | 5.63 | 5.63 | -6.01% | 508,112 | 292,801,259 |
| 2024-01-26 | 6.06 | 6.18 | 5.99 | 5.99 | -3.39% | 644,635 | 390,764,743 |
| 2024-01-25 | 6.08 | 6.35 | 5.9 | 6.2 | -3.13% | 997,211 | 611,727,796 |
| 2024-01-24 | 6.03 | 6.5 | 5.9 | 6.4 | +6.14% | 1,179,887 | 731,138,388 |
| 2024-01-23 | 6.46 | 6.46 | 5.98 | 6.03 | +2.38% | 1,373,201 | 849,807,081 |
| 2024-01-22 | 5.89 | 5.89 | 5.79 | 5.89 | +10.09% | 382,307 | 225,118,830 |
| 2024-01-19 | 5.4 | 5.43 | 5.35 | 5.35 | -1.29% | 90,213 | 48,535,357 |
| 2024-01-18 | 5.55 | 5.55 | 5.27 | 5.42 | -2.87% | 232,494 | 125,020,570 |
| 2024-01-17 | 5.6 | 5.69 | 5.57 | 5.58 | -0.36% | 169,951 | 95,377,975 |
| 2024-01-16 | 5.59 | 5.64 | 5.52 | 5.6 | +0.54% | 154,385 | 86,058,173 |
| 2024-01-15 | 5.57 | 5.6 | 5.52 | 5.57 | +0.18% | 80,298 | 44,641,526 |
| 2024-01-12 | 5.6 | 5.65 | 5.56 | 5.56 | -1.07% | 97,647 | 54,726,315 |
| 2024-01-11 | 5.49 | 5.63 | 5.49 | 5.62 | +1.81% | 114,428 | 63,856,830 |
| 2024-01-10 | 5.56 | 5.59 | 5.47 | 5.52 | -0.9% | 101,483 | 56,117,026 |
| 2024-01-09 | 5.56 | 5.61 | 5.51 | 5.57 | +0.18% | 101,752 | 56,632,011 |
| 2024-01-08 | 5.67 | 5.67 | 5.56 | 5.56 | -1.94% | 139,470 | 77,962,531 |
| 2024-01-05 | 5.75 | 5.78 | 5.62 | 5.67 | -1.22% | 141,635 | 80,717,348 |
| 2024-01-04 | 5.79 | 5.8 | 5.7 | 5.74 | -1.2% | 95,203 | 54,613,061 |
| 2024-01-03 | 5.82 | 5.84 | 5.75 | 5.81 | -0.34% | 132,672 | 76,769,667 |
| 2024-01-02 | 5.78 | 5.87 | 5.78 | 5.83 | +1.04% | 181,529 | 105,927,532 |
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：