股票概览
7.66
+0.79%
+0.06
7.61
开盘价
7.69
最高价
7.6
最低价
265,921
成交量
数据更新至: 2025-03-25
技术指标
7.62
MA5 (5日均线)
7.54
MA10 (10日均线)
7.38
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 | 7.61 | 7.69 | 7.6 | 7.66 | +0.79% | 265,921 | 203,421,929 |
| 2025-03-24 | 7.51 | 7.64 | 7.5 | 7.6 | +1.06% | 505,168 | 382,975,669 |
| 2025-03-21 | 7.63 | 7.68 | 7.48 | 7.52 | -1.7% | 524,532 | 396,673,065 |
| 2025-03-20 | 7.65 | 7.7 | 7.62 | 7.65 | -0.13% | 296,914 | 227,048,809 |
| 2025-03-19 | 7.62 | 7.66 | 7.56 | 7.66 | +0.52% | 351,679 | 267,983,960 |
| 2025-03-18 | 7.7 | 7.71 | 7.6 | 7.62 | -0.91% | 360,997 | 275,618,762 |
| 2025-03-17 | 7.59 | 7.75 | 7.59 | 7.69 | +1.05% | 555,068 | 426,282,542 |
| 2025-03-14 | 7.34 | 7.69 | 7.34 | 7.61 | +5.4% | 1,414,537 | 1,071,090,372 |
| 2025-03-13 | 7.18 | 7.27 | 7.16 | 7.22 | +0.56% | 480,772 | 347,251,544 |
| 2025-03-12 | 7.14 | 7.21 | 7.1 | 7.18 | +0.42% | 338,754 | 243,034,707 |
| 2025-03-11 | 7.08 | 7.15 | 7.07 | 7.15 | +0.7% | 306,230 | 217,666,629 |
| 2025-03-10 | 7.17 | 7.18 | 7.07 | 7.1 | -1.11% | 456,442 | 324,646,460 |
| 2025-03-07 | 7.21 | 7.24 | 7.18 | 7.18 | -0.55% | 405,430 | 291,961,435 |
| 2025-03-06 | 7.26 | 7.28 | 7.2 | 7.22 | -0.69% | 420,631 | 303,778,746 |
| 2025-03-05 | 7.18 | 7.29 | 7.16 | 7.27 | +1.39% | 552,809 | 400,178,939 |
| 2025-03-04 | 7.24 | 7.29 | 7.17 | 7.17 | -1.24% | 425,373 | 306,969,251 |
| 2025-03-03 | 7.26 | 7.29 | 7.16 | 7.26 | +0.55% | 340,386 | 246,048,131 |
| 2025-02-28 | 7.27 | 7.32 | 7.22 | 7.22 | -0.96% | 415,750 | 302,251,550 |
| 2025-02-27 | 7.22 | 7.29 | 7.19 | 7.29 | +0.83% | 413,052 | 299,160,292 |
| 2025-02-26 | 7.16 | 7.29 | 7.16 | 7.23 | +0.98% | 387,428 | 280,521,573 |
| 2025-02-25 | 7.18 | 7.21 | 7.15 | 7.16 | -0.42% | 258,493 | 185,597,642 |
| 2025-02-24 | 7.22 | 7.26 | 7.18 | 7.19 | -0.69% | 367,578 | 264,916,559 |
| 2025-02-21 | 7.31 | 7.34 | 7.22 | 7.24 | -1.09% | 522,574 | 379,147,637 |
| 2025-02-20 | 7.35 | 7.37 | 7.31 | 7.32 | -0.54% | 355,167 | 260,502,008 |
| 2025-02-19 | 7.36 | 7.43 | 7.33 | 7.36 | -0.41% | 484,048 | 356,788,114 |
| 2025-02-18 | 7.32 | 7.44 | 7.31 | 7.39 | +0.68% | 723,749 | 534,828,437 |
| 2025-02-17 | 7.34 | 7.36 | 7.29 | 7.34 | 0% | 343,190 | 251,144,692 |
| 2025-02-14 | 7.35 | 7.37 | 7.27 | 7.34 | -0.14% | 352,780 | 258,029,491 |
| 2025-02-13 | 7.35 | 7.4 | 7.35 | 7.35 | -0.14% | 359,476 | 264,883,366 |
| 2025-02-12 | 7.35 | 7.36 | 7.28 | 7.36 | +0.14% | 381,680 | 279,533,622 |
| 2025-02-11 | 7.35 | 7.39 | 7.32 | 7.35 | +0.27% | 414,772 | 305,052,381 |
| 2025-02-10 | 7.34 | 7.41 | 7.3 | 7.33 | -0.14% | 421,669 | 310,107,051 |
| 2025-02-07 | 7.37 | 7.39 | 7.32 | 7.34 | -0.54% | 475,711 | 349,969,466 |
| 2025-02-06 | 7.4 | 7.46 | 7.33 | 7.38 | -0.4% | 416,355 | 307,224,537 |
| 2025-02-05 | 7.6 | 7.62 | 7.39 | 7.41 | -2.5% | 506,049 | 377,541,350 |
| 2025-01-27 | 7.43 | 7.66 | 7.42 | 7.6 | +2.29% | 468,991 | 355,710,554 |
| 2025-01-24 | 7.39 | 7.48 | 7.22 | 7.43 | -1.2% | 569,576 | 419,772,594 |
| 2025-01-23 | 7.37 | 7.55 | 7.37 | 7.52 | +2.45% | 436,948 | 327,128,133 |
| 2025-01-22 | 7.45 | 7.46 | 7.3 | 7.34 | -2.52% | 261,996 | 192,654,144 |
| 2025-01-21 | 7.58 | 7.59 | 7.49 | 7.53 | -0.26% | 237,740 | 179,302,762 |
| 2025-01-20 | 7.58 | 7.63 | 7.53 | 7.55 | +0.13% | 301,798 | 228,564,983 |
| 2025-01-17 | 7.63 | 7.64 | 7.53 | 7.54 | -1.18% | 257,833 | 195,098,346 |
| 2025-01-16 | 7.64 | 7.7 | 7.56 | 7.63 | +0.79% | 279,601 | 213,564,439 |
| 2025-01-15 | 7.51 | 7.72 | 7.51 | 7.57 | +0.53% | 334,534 | 254,706,229 |
| 2025-01-14 | 7.44 | 7.55 | 7.38 | 7.53 | +1.35% | 293,388 | 219,650,546 |
| 2025-01-13 | 7.44 | 7.46 | 7.3 | 7.43 | -0.67% | 351,688 | 260,146,596 |
| 2025-01-10 | 7.56 | 7.62 | 7.44 | 7.48 | -1.06% | 341,183 | 256,276,081 |
| 2025-01-09 | 7.66 | 7.67 | 7.52 | 7.56 | -1.56% | 380,350 | 288,722,616 |
| 2025-01-08 | 7.67 | 7.74 | 7.61 | 7.68 | 0% | 386,335 | 296,799,617 |
| 2025-01-07 | 7.63 | 7.69 | 7.55 | 7.68 | +0.13% | 339,870 | 259,523,582 |
| 2025-01-06 | 7.68 | 7.69 | 7.46 | 7.67 | +0.13% | 487,716 | 370,425,945 |
| 2025-01-03 | 7.76 | 7.84 | 7.64 | 7.66 | -1.16% | 456,812 | 351,972,320 |
| 2025-01-02 | 8.04 | 8.08 | 7.72 | 7.75 | -3.25% | 693,624 | 544,040,724 |
| 2024-12-31 | 8.1 | 8.22 | 8 | 8.01 | -1.11% | 556,530 | 450,588,154 |
| 2024-12-30 | 7.94 | 8.12 | 7.94 | 8.1 | +1.89% | 479,931 | 386,941,650 |
| 2024-12-27 | 7.94 | 8 | 7.78 | 7.95 | -0.25% | 426,406 | 336,622,868 |
| 2024-12-26 | 7.98 | 7.99 | 7.87 | 7.97 | -0.13% | 313,080 | 248,247,261 |
| 2024-12-25 | 7.89 | 8.01 | 7.88 | 7.98 | +1.14% | 363,092 | 288,828,141 |
| 2024-12-24 | 7.85 | 7.91 | 7.81 | 7.89 | +0.51% | 352,886 | 278,027,674 |
| 2024-12-23 | 7.75 | 7.93 | 7.75 | 7.85 | +1.29% | 402,953 | 317,216,471 |
| 2024-12-20 | 7.77 | 7.86 | 7.73 | 7.75 | -0.39% | 294,613 | 229,346,991 |
| 2024-12-19 | 7.82 | 7.88 | 7.73 | 7.78 | -0.89% | 361,333 | 281,545,045 |
| 2024-12-18 | 7.76 | 7.95 | 7.75 | 7.85 | +1.55% | 484,488 | 381,273,484 |
| 2024-12-17 | 7.8 | 7.87 | 7.71 | 7.73 | -0.64% | 411,906 | 319,481,282 |
| 2024-12-16 | 7.69 | 7.84 | 7.69 | 7.78 | +1.17% | 443,095 | 345,111,055 |
| 2024-12-13 | 7.74 | 7.77 | 7.67 | 7.69 | -0.9% | 612,516 | 472,752,574 |
| 2024-12-12 | 7.69 | 7.79 | 7.69 | 7.76 | +0.52% | 393,813 | 305,379,047 |
| 2024-12-11 | 7.8 | 7.84 | 7.66 | 7.72 | -1.28% | 563,428 | 435,092,985 |
| 2024-12-10 | 7.92 | 7.95 | 7.71 | 7.82 | 0% | 662,936 | 517,036,692 |
| 2024-12-09 | 7.74 | 7.88 | 7.73 | 7.82 | +0.51% | 380,192 | 297,269,683 |
| 2024-12-06 | 7.7 | 7.84 | 7.66 | 7.78 | +1.43% | 540,519 | 420,150,871 |
| 2024-12-05 | 7.7 | 7.74 | 7.65 | 7.67 | -0.65% | 382,814 | 294,123,868 |
| 2024-12-04 | 7.62 | 7.76 | 7.57 | 7.72 | +0.78% | 646,347 | 496,628,985 |
| 2024-12-03 | 7.43 | 7.66 | 7.42 | 7.66 | +3.1% | 705,030 | 533,256,044 |
| 2024-12-02 | 7.59 | 7.61 | 7.4 | 7.43 | -1.85% | 758,538 | 565,559,821 |
| 2024-11-29 | 7.47 | 7.81 | 7.44 | 7.57 | +1.75% | 789,975 | 604,604,222 |
| 2024-11-28 | 7.4 | 7.45 | 7.32 | 7.44 | +0.4% | 377,114 | 279,551,816 |
| 2024-11-27 | 7.24 | 7.41 | 7.17 | 7.41 | +2.21% | 528,845 | 386,765,720 |
| 2024-11-26 | 7.21 | 7.27 | 7.17 | 7.25 | 0% | 274,032 | 197,996,830 |
| 2024-11-25 | 7.2 | 7.29 | 7.16 | 7.25 | +0.97% | 479,974 | 347,546,474 |
| 2024-11-22 | 7.42 | 7.46 | 7.18 | 7.18 | -3.23% | 523,181 | 381,051,858 |
| 2024-11-21 | 7.46 | 7.5 | 7.36 | 7.42 | -0.54% | 381,774 | 282,775,713 |
| 2024-11-20 | 7.48 | 7.57 | 7.42 | 7.46 | -0.8% | 520,343 | 388,728,223 |
| 2024-11-19 | 7.44 | 7.67 | 7.32 | 7.52 | +1.08% | 960,834 | 721,885,499 |
| 2024-11-18 | 7.2 | 7.72 | 7.2 | 7.44 | +5.08% | 1,503,576 | 1,124,820,549 |
| 2024-11-15 | 7.08 | 7.19 | 7.04 | 7.08 | 0% | 427,917 | 304,546,401 |
| 2024-11-14 | 7.14 | 7.18 | 7.07 | 7.08 | -0.7% | 397,063 | 283,000,041 |
| 2024-11-13 | 7.07 | 7.18 | 7.07 | 7.13 | +0.71% | 343,836 | 245,184,296 |
| 2024-11-12 | 7.1 | 7.21 | 7.07 | 7.08 | -0.56% | 435,171 | 310,357,500 |
| 2024-11-11 | 7.14 | 7.14 | 7.04 | 7.12 | -0.42% | 406,068 | 287,575,868 |
| 2024-11-08 | 7.3 | 7.38 | 7.14 | 7.15 | -1.79% | 524,098 | 378,410,859 |
| 2024-11-07 | 7.13 | 7.29 | 7.11 | 7.28 | +2.25% | 578,348 | 415,569,855 |
| 2024-11-06 | 7.18 | 7.23 | 7.1 | 7.12 | -1.11% | 456,176 | 326,814,026 |
| 2024-11-05 | 7.14 | 7.21 | 7.12 | 7.2 | +0.7% | 461,421 | 330,897,021 |
| 2024-11-04 | 7.16 | 7.17 | 7.07 | 7.15 | 0% | 501,383 | 356,560,006 |
| 2024-11-01 | 7.1 | 7.2 | 7.07 | 7.15 | +1.13% | 570,497 | 407,847,830 |
| 2024-10-31 | 7.04 | 7.17 | 6.99 | 7.07 | +0.43% | 697,563 | 493,246,092 |
| 2024-10-30 | 7.12 | 7.15 | 7 | 7.04 | -1.12% | 354,563 | 250,020,992 |
| 2024-10-29 | 7.1 | 7.23 | 7.09 | 7.12 | +0.42% | 441,864 | 316,055,359 |
| 2024-10-28 | 7.15 | 7.17 | 7.03 | 7.09 | -0.84% | 389,526 | 275,564,922 |
| 2024-10-25 | 7.22 | 7.22 | 7.13 | 7.15 | -0.69% | 318,547 | 228,090,935 |
| 2024-10-24 | 7.23 | 7.27 | 7.18 | 7.2 | -0.28% | 288,040 | 207,859,558 |
| 2024-10-23 | 7.28 | 7.28 | 7.21 | 7.22 | -0.14% | 348,919 | 252,514,862 |
| 2024-10-22 | 7.25 | 7.35 | 7.21 | 7.23 | -0.69% | 344,535 | 249,555,899 |
| 2024-10-21 | 7.36 | 7.41 | 7.22 | 7.28 | -1.22% | 491,270 | 356,799,902 |
| 2024-10-18 | 7.39 | 7.46 | 7.19 | 7.37 | +0.14% | 513,311 | 376,611,884 |
| 2024-10-17 | 7.46 | 7.56 | 7.35 | 7.36 | -1.47% | 441,263 | 328,322,790 |
| 2024-10-16 | 7.27 | 7.5 | 7.24 | 7.47 | +2.19% | 519,548 | 386,199,430 |
| 2024-10-15 | 7.41 | 7.59 | 7.3 | 7.31 | -2.01% | 546,825 | 406,895,360 |
| 2024-10-14 | 7.36 | 7.55 | 7.35 | 7.46 | +2.19% | 698,302 | 519,905,289 |
| 2024-10-11 | 7.45 | 7.53 | 7.19 | 7.3 | -2.01% | 611,768 | 449,875,280 |
| 2024-10-10 | 7.27 | 7.62 | 7.18 | 7.45 | +3.76% | 865,260 | 640,438,912 |
| 2024-10-09 | 7.63 | 7.7 | 7.14 | 7.18 | -7.71% | 1,122,147 | 829,688,658 |
| 2024-10-08 | 8.15 | 8.15 | 7.55 | 7.78 | +4.71% | 1,387,120 | 1,084,129,754 |
| 2024-09-30 | 7.12 | 7.54 | 7.06 | 7.43 | +4.8% | 1,323,625 | 962,741,504 |
| 2024-09-27 | 7.24 | 7.29 | 7 | 7.09 | -1.25% | 569,208 | 404,252,251 |
| 2024-09-26 | 6.92 | 7.19 | 6.91 | 7.18 | +3.31% | 794,726 | 560,976,324 |
| 2024-09-25 | 6.79 | 6.97 | 6.79 | 6.95 | +3.58% | 828,763 | 571,928,125 |
| 2024-09-24 | 6.43 | 6.71 | 6.42 | 6.71 | +4.35% | 856,586 | 565,065,015 |
| 2024-09-23 | 6.2 | 6.45 | 6.17 | 6.43 | +3.88% | 507,231 | 322,324,946 |
| 2024-09-20 | 6.16 | 6.24 | 6.13 | 6.19 | +0.32% | 402,266 | 249,118,370 |
| 2024-09-19 | 6.18 | 6.2 | 6.07 | 6.17 | 0% | 405,366 | 248,977,193 |
| 2024-09-18 | 6.12 | 6.2 | 6.1 | 6.17 | +0.65% | 280,797 | 172,894,097 |
| 2024-09-13 | 6.18 | 6.31 | 6.12 | 6.13 | -0.81% | 429,874 | 266,809,814 |
| 2024-09-12 | 6.18 | 6.25 | 6.1 | 6.18 | -0.32% | 460,539 | 284,762,994 |
| 2024-09-11 | 6.55 | 6.55 | 6.19 | 6.2 | -5.34% | 564,391 | 356,562,319 |
| 2024-09-10 | 6.52 | 6.56 | 6.45 | 6.55 | +0.46% | 469,450 | 306,105,018 |
| 2024-09-09 | 6.53 | 6.59 | 6.44 | 6.52 | 0% | 618,133 | 403,933,616 |
| 2024-09-06 | 6.46 | 6.58 | 6.45 | 6.52 | +0.77% | 430,108 | 281,268,139 |
| 2024-09-05 | 6.43 | 6.47 | 6.4 | 6.47 | +0.62% | 465,044 | 299,269,416 |
| 2024-09-04 | 6.28 | 6.44 | 6.28 | 6.43 | +2.39% | 622,544 | 397,761,144 |
| 2024-09-03 | 6.35 | 6.39 | 6.19 | 6.28 | -0.95% | 634,656 | 397,571,355 |
| 2024-09-02 | 6.13 | 6.39 | 6.1 | 6.34 | +5.32% | 1,256,396 | 792,385,872 |
| 2024-08-30 | 6.11 | 6.15 | 6.02 | 6.02 | -1.63% | 596,308 | 362,426,960 |
| 2024-08-29 | 6.34 | 6.35 | 6.11 | 6.12 | -3.32% | 491,345 | 303,366,898 |
| 2024-08-28 | 6.4 | 6.41 | 6.31 | 6.33 | -1.25% | 290,353 | 184,407,885 |
| 2024-08-27 | 6.41 | 6.47 | 6.35 | 6.41 | +0.16% | 284,359 | 182,440,510 |
| 2024-08-26 | 6.42 | 6.44 | 6.34 | 6.4 | -0.16% | 276,768 | 176,740,093 |
| 2024-08-23 | 6.45 | 6.47 | 6.36 | 6.41 | -0.47% | 282,569 | 181,087,071 |
| 2024-08-22 | 6.43 | 6.5 | 6.41 | 6.44 | +0.47% | 315,612 | 203,875,715 |
| 2024-08-21 | 6.45 | 6.5 | 6.38 | 6.41 | -0.93% | 272,465 | 175,348,910 |
| 2024-08-20 | 6.47 | 6.48 | 6.42 | 6.47 | +0.15% | 328,183 | 211,649,121 |
| 2024-08-19 | 6.3 | 6.46 | 6.29 | 6.46 | +2.54% | 414,039 | 264,887,025 |
| 2024-08-16 | 6.25 | 6.34 | 6.24 | 6.3 | +0.96% | 372,004 | 234,270,392 |
| 2024-08-15 | 6.13 | 6.26 | 6.11 | 6.24 | +1.79% | 405,833 | 251,527,060 |
| 2024-08-14 | 6.18 | 6.24 | 6.11 | 6.13 | -0.65% | 339,663 | 208,994,088 |
| 2024-08-13 | 6.13 | 6.21 | 6.12 | 6.17 | +0.65% | 309,212 | 190,804,425 |
| 2024-08-12 | 6.17 | 6.19 | 6.12 | 6.13 | -0.81% | 233,359 | 143,359,115 |
| 2024-08-09 | 6.18 | 6.24 | 6.15 | 6.18 | +0.16% | 228,603 | 141,797,079 |
| 2024-08-08 | 6.16 | 6.19 | 6.15 | 6.17 | +0.16% | 208,169 | 128,489,407 |
| 2024-08-07 | 6.15 | 6.23 | 6.14 | 6.16 | 0% | 324,376 | 200,875,402 |
| 2024-08-06 | 6.21 | 6.23 | 6.13 | 6.16 | -0.32% | 302,436 | 186,393,050 |
| 2024-08-05 | 6.25 | 6.28 | 6.16 | 6.18 | -1.28% | 338,167 | 210,319,988 |
| 2024-08-02 | 6.29 | 6.31 | 6.26 | 6.26 | -0.79% | 215,451 | 135,345,761 |
| 2024-08-01 | 6.29 | 6.36 | 6.23 | 6.31 | +0.48% | 355,056 | 223,802,586 |
| 2024-07-31 | 6.29 | 6.35 | 6.23 | 6.28 | +0.16% | 390,377 | 244,818,820 |
| 2024-07-30 | 6.31 | 6.34 | 6.23 | 6.27 | -0.63% | 295,981 | 185,927,644 |
| 2024-07-29 | 6.19 | 6.33 | 6.13 | 6.31 | +2.27% | 376,628 | 235,815,009 |
| 2024-07-26 | 6.25 | 6.28 | 6.13 | 6.17 | -1.28% | 350,456 | 216,623,811 |
| 2024-07-25 | 6.37 | 6.38 | 6.21 | 6.25 | -1.88% | 370,054 | 231,777,862 |
| 2024-07-24 | 6.38 | 6.41 | 6.31 | 6.37 | +0.16% | 297,323 | 189,411,431 |
| 2024-07-23 | 6.38 | 6.47 | 6.35 | 6.36 | -0.31% | 421,992 | 271,046,256 |
| 2024-07-22 | 6.5 | 6.51 | 6.35 | 6.38 | -2% | 400,192 | 255,811,513 |
| 2024-07-19 | 6.51 | 6.53 | 6.44 | 6.51 | -0.31% | 315,419 | 204,420,519 |
| 2024-07-18 | 6.56 | 6.57 | 6.48 | 6.53 | -0.46% | 267,471 | 174,358,104 |
| 2024-07-17 | 6.53 | 6.58 | 6.51 | 6.56 | +0.31% | 287,700 | 188,374,157 |
| 2024-07-16 | 6.57 | 6.61 | 6.48 | 6.54 | -0.3% | 300,274 | 196,321,981 |
| 2024-07-15 | 6.49 | 6.57 | 6.49 | 6.56 | +0.77% | 294,493 | 192,484,695 |
| 2024-07-12 | 6.37 | 6.52 | 6.37 | 6.51 | +2.04% | 442,424 | 286,407,514 |
| 2024-07-11 | 6.49 | 6.49 | 6.36 | 6.38 | -1.09% | 326,609 | 209,166,163 |
| 2024-07-10 | 6.41 | 6.48 | 6.39 | 6.45 | +0.78% | 342,063 | 220,409,982 |
| 2024-07-09 | 6.38 | 6.42 | 6.3 | 6.4 | +0.31% | 321,308 | 204,271,670 |
| 2024-07-08 | 6.4 | 6.48 | 6.33 | 6.38 | -0.31% | 364,409 | 233,220,552 |
| 2024-07-05 | 6.58 | 6.61 | 6.38 | 6.4 | -2.44% | 391,924 | 253,313,011 |
| 2024-07-04 | 6.53 | 6.59 | 6.52 | 6.56 | +0.31% | 329,186 | 215,891,195 |
| 2024-07-03 | 6.54 | 6.59 | 6.49 | 6.54 | 0% | 346,342 | 226,351,863 |
| 2024-07-02 | 6.45 | 6.56 | 6.45 | 6.54 | +1.4% | 459,544 | 299,455,955 |
| 2024-07-01 | 6.41 | 6.47 | 6.4 | 6.45 | +0.78% | 354,039 | 228,092,705 |
| 2024-06-28 | 6.35 | 6.43 | 6.3 | 6.4 | +0.79% | 299,684 | 191,421,341 |
| 2024-06-27 | 6.26 | 6.39 | 6.26 | 6.35 | +0.95% | 363,274 | 230,291,747 |
| 2024-06-26 | 6.32 | 6.37 | 6.25 | 6.29 | -0.32% | 323,343 | 203,790,794 |
| 2024-06-25 | 6.23 | 6.34 | 6.23 | 6.31 | +1.28% | 321,922 | 203,123,210 |
| 2024-06-24 | 6.21 | 6.28 | 6.19 | 6.23 | +0.32% | 373,297 | 232,843,228 |
| 2024-06-21 | 6.23 | 6.26 | 6.19 | 6.21 | -5.91% | 442,686 | 275,455,840 |
| 2024-06-20 | 6.64 | 6.67 | 6.58 | 6.6 | -0.6% | 286,498 | 189,430,648 |
| 2024-06-19 | 6.58 | 6.67 | 6.56 | 6.64 | +0.91% | 253,459 | 167,950,213 |
| 2024-06-18 | 6.53 | 6.59 | 6.48 | 6.58 | +0.77% | 263,687 | 172,699,064 |
| 2024-06-17 | 6.63 | 6.65 | 6.49 | 6.53 | -1.66% | 414,077 | 271,581,431 |
| 2024-06-14 | 6.61 | 6.68 | 6.57 | 6.64 | +0.61% | 291,728 | 193,274,723 |
| 2024-06-13 | 6.66 | 6.68 | 6.59 | 6.6 | -0.9% | 216,226 | 143,432,398 |
| 2024-06-12 | 6.67 | 6.68 | 6.57 | 6.66 | -0.3% | 439,546 | 291,078,018 |
| 2024-06-11 | 6.8 | 6.82 | 6.68 | 6.68 | -1.62% | 402,267 | 270,005,991 |
| 2024-06-07 | 6.75 | 6.8 | 6.73 | 6.79 | +0.89% | 325,008 | 219,921,355 |
| 2024-06-06 | 6.76 | 6.8 | 6.71 | 6.73 | -0.59% | 290,611 | 196,057,840 |
| 2024-06-05 | 6.87 | 6.88 | 6.75 | 6.77 | -1.17% | 291,542 | 197,901,196 |
| 2024-06-04 | 6.8 | 6.88 | 6.78 | 6.85 | +0.59% | 282,535 | 193,353,870 |
| 2024-06-03 | 6.89 | 6.89 | 6.76 | 6.81 | -1.16% | 386,761 | 263,602,501 |
| 2024-05-31 | 6.9 | 6.94 | 6.85 | 6.89 | +0.15% | 400,574 | 276,278,934 |
| 2024-05-30 | 6.94 | 6.99 | 6.87 | 6.88 | -0.86% | 298,265 | 206,554,048 |
| 2024-05-29 | 6.99 | 7.03 | 6.91 | 6.94 | -0.57% | 336,575 | 234,696,870 |
| 2024-05-28 | 7.03 | 7.08 | 6.97 | 6.98 | -0.71% | 264,101 | 184,881,508 |
| 2024-05-27 | 6.95 | 7.04 | 6.95 | 7.03 | +1.15% | 305,276 | 213,879,188 |
| 2024-05-24 | 6.95 | 7.07 | 6.94 | 6.95 | -0.14% | 335,899 | 235,612,424 |
| 2024-05-23 | 7 | 7.04 | 6.94 | 6.96 | -0.57% | 300,740 | 209,838,932 |
| 2024-05-22 | 6.91 | 7.04 | 6.9 | 7 | +1.3% | 464,572 | 324,833,489 |
| 2024-05-21 | 6.87 | 6.93 | 6.85 | 6.91 | +0.58% | 286,271 | 197,378,926 |
| 2024-05-20 | 6.93 | 6.98 | 6.81 | 6.87 | -1.01% | 434,588 | 299,152,968 |
| 2024-05-17 | 6.85 | 6.94 | 6.82 | 6.94 | +1.46% | 392,601 | 270,129,441 |
| 2024-05-16 | 6.75 | 6.88 | 6.74 | 6.84 | +1.33% | 359,843 | 245,584,004 |
| 2024-05-15 | 6.77 | 6.79 | 6.71 | 6.75 | -0.15% | 258,489 | 174,632,764 |
| 2024-05-14 | 6.8 | 6.85 | 6.76 | 6.76 | -0.73% | 329,038 | 223,549,801 |
| 2024-05-13 | 6.72 | 6.82 | 6.67 | 6.81 | +1.49% | 475,418 | 321,036,489 |
| 2024-05-10 | 6.68 | 6.74 | 6.67 | 6.71 | +0.6% | 289,054 | 194,101,708 |
| 2024-05-09 | 6.65 | 6.72 | 6.64 | 6.67 | 0% | 320,974 | 214,331,109 |
| 2024-05-08 | 6.63 | 6.7 | 6.62 | 6.67 | +0.6% | 360,059 | 240,282,730 |
| 2024-05-07 | 6.67 | 6.67 | 6.6 | 6.63 | -0.6% | 401,047 | 265,853,566 |
| 2024-05-06 | 6.77 | 6.79 | 6.63 | 6.67 | -0.6% | 617,927 | 413,629,639 |
| 2024-04-30 | 6.69 | 6.79 | 6.68 | 6.71 | -0.15% | 445,774 | 299,850,008 |
| 2024-04-29 | 6.74 | 6.8 | 6.69 | 6.72 | -0.44% | 430,887 | 290,720,737 |
| 2024-04-26 | 6.88 | 6.9 | 6.69 | 6.75 | -1.89% | 529,120 | 358,456,698 |
| 2024-04-25 | 6.8 | 6.88 | 6.77 | 6.88 | +1.03% | 323,487 | 220,994,220 |
| 2024-04-24 | 6.79 | 6.84 | 6.74 | 6.81 | +0.29% | 294,760 | 199,916,307 |
| 2024-04-23 | 6.8 | 6.88 | 6.75 | 6.79 | -0.29% | 340,170 | 231,737,140 |
| 2024-04-22 | 6.85 | 6.94 | 6.75 | 6.81 | -0.58% | 421,171 | 287,762,508 |
| 2024-04-19 | 6.84 | 6.91 | 6.8 | 6.85 | +0.29% | 365,091 | 250,237,710 |
| 2024-04-18 | 6.77 | 6.94 | 6.76 | 6.83 | +0.89% | 581,458 | 397,959,800 |
| 2024-04-17 | 6.62 | 6.77 | 6.57 | 6.77 | +1.96% | 562,177 | 376,070,957 |
| 2024-04-16 | 6.66 | 6.7 | 6.6 | 6.64 | -0.3% | 460,663 | 306,505,446 |
| 2024-04-15 | 6.58 | 6.68 | 6.55 | 6.66 | +1.22% | 392,553 | 260,613,631 |
| 2024-04-12 | 6.59 | 6.66 | 6.56 | 6.58 | -0.3% | 297,679 | 196,496,294 |
| 2024-04-11 | 6.57 | 6.62 | 6.48 | 6.6 | +0.3% | 282,591 | 185,996,354 |
| 2024-04-10 | 6.56 | 6.62 | 6.54 | 6.58 | +0.61% | 361,848 | 238,409,669 |
| 2024-04-09 | 6.59 | 6.61 | 6.53 | 6.54 | -0.61% | 274,366 | 179,848,063 |
| 2024-04-08 | 6.56 | 6.62 | 6.51 | 6.58 | +0.46% | 341,599 | 224,928,568 |
| 2024-04-03 | 6.56 | 6.59 | 6.49 | 6.55 | -0.15% | 245,751 | 160,733,320 |
| 2024-04-02 | 6.57 | 6.61 | 6.54 | 6.56 | 0% | 320,384 | 210,386,259 |
| 2024-04-01 | 6.49 | 6.57 | 6.47 | 6.56 | +1.23% | 395,324 | 258,175,880 |
| 2024-03-29 | 6.45 | 6.52 | 6.44 | 6.48 | +0.15% | 260,612 | 169,151,865 |
| 2024-03-28 | 6.5 | 6.51 | 6.43 | 6.47 | -0.46% | 420,891 | 271,933,510 |
| 2024-03-27 | 6.47 | 6.55 | 6.46 | 6.5 | +0.31% | 400,089 | 260,678,715 |
| 2024-03-26 | 6.39 | 6.5 | 6.38 | 6.48 | +1.57% | 506,531 | 326,762,964 |
| 2024-03-25 | 6.32 | 6.42 | 6.3 | 6.38 | +0.95% | 385,559 | 245,735,375 |
| 2024-03-22 | 6.33 | 6.36 | 6.27 | 6.32 | -0.16% | 292,955 | 184,925,606 |
| 2024-03-21 | 6.27 | 6.34 | 6.27 | 6.33 | +0.8% | 289,675 | 182,970,614 |
| 2024-03-20 | 6.24 | 6.32 | 6.21 | 6.28 | +0.48% | 241,673 | 151,613,011 |
| 2024-03-19 | 6.29 | 6.32 | 6.24 | 6.25 | -0.95% | 246,744 | 154,803,751 |
| 2024-03-18 | 6.27 | 6.33 | 6.27 | 6.31 | +0.32% | 278,922 | 175,835,808 |
| 2024-03-15 | 6.28 | 6.31 | 6.26 | 6.29 | +0.8% | 326,396 | 205,157,715 |
| 2024-03-14 | 6.23 | 6.29 | 6.22 | 6.24 | -0.16% | 220,478 | 138,049,216 |
| 2024-03-13 | 6.26 | 6.27 | 6.19 | 6.25 | -0.32% | 281,983 | 175,773,308 |
| 2024-03-12 | 6.35 | 6.35 | 6.26 | 6.27 | -1.42% | 414,850 | 261,177,878 |
| 2024-03-11 | 6.39 | 6.42 | 6.32 | 6.36 | -0.47% | 342,531 | 217,398,563 |
| 2024-03-08 | 6.38 | 6.43 | 6.35 | 6.39 | +0.16% | 267,202 | 170,617,824 |
| 2024-03-07 | 6.35 | 6.43 | 6.34 | 6.38 | +0.31% | 296,621 | 189,413,805 |
| 2024-03-06 | 6.41 | 6.5 | 6.34 | 6.36 | -0.63% | 396,405 | 253,821,244 |
| 2024-03-05 | 6.3 | 6.42 | 6.3 | 6.4 | +1.27% | 439,428 | 280,205,976 |
| 2024-03-04 | 6.33 | 6.36 | 6.28 | 6.32 | -0.32% | 373,677 | 236,301,857 |
| 2024-03-01 | 6.32 | 6.36 | 6.31 | 6.34 | 0% | 371,944 | 235,688,669 |
| 2024-02-29 | 6.32 | 6.36 | 6.27 | 6.34 | -0.31% | 483,462 | 305,622,373 |
| 2024-02-28 | 6.29 | 6.4 | 6.24 | 6.36 | +0.79% | 551,854 | 349,580,391 |
| 2024-02-27 | 6.3 | 6.38 | 6.28 | 6.31 | 0% | 443,092 | 279,929,714 |
| 2024-02-26 | 6.5 | 6.51 | 6.31 | 6.31 | -3.22% | 690,883 | 441,666,129 |
| 2024-02-23 | 6.36 | 6.7 | 6.36 | 6.52 | +3.33% | 893,180 | 585,457,642 |
| 2024-02-22 | 6.24 | 6.33 | 6.24 | 6.31 | +0.8% | 414,484 | 260,383,294 |
| 2024-02-21 | 6.19 | 6.36 | 6.16 | 6.26 | +0.97% | 650,512 | 408,762,380 |
| 2024-02-20 | 6.14 | 6.22 | 6.09 | 6.2 | +0.98% | 428,723 | 264,528,561 |
| 2024-02-19 | 6 | 6.15 | 5.96 | 6.14 | +2.85% | 627,246 | 380,197,740 |
| 2024-02-08 | 6.02 | 6.02 | 5.87 | 5.97 | -1% | 765,558 | 453,986,151 |
| 2024-02-07 | 6.12 | 6.12 | 5.96 | 6.03 | -1.47% | 846,613 | 509,202,508 |
| 2024-02-06 | 6.01 | 6.13 | 5.99 | 6.12 | +1.32% | 740,560 | 449,221,486 |
| 2024-02-05 | 6.02 | 6.12 | 5.94 | 6.04 | +0.17% | 837,909 | 505,431,723 |
| 2024-02-02 | 6.04 | 6.14 | 5.93 | 6.03 | 0% | 610,264 | 370,342,488 |
| 2024-02-01 | 6.04 | 6.09 | 6 | 6.03 | -0.5% | 508,198 | 307,362,331 |
| 2024-01-31 | 6.1 | 6.13 | 6.02 | 6.06 | -0.49% | 440,216 | 267,607,122 |
| 2024-01-30 | 6.11 | 6.19 | 6.06 | 6.09 | -0.81% | 444,184 | 272,172,081 |
| 2024-01-29 | 6.09 | 6.2 | 6.09 | 6.14 | +1.15% | 574,143 | 353,417,298 |
| 2024-01-26 | 5.97 | 6.09 | 5.96 | 6.07 | +1.68% | 546,800 | 330,766,845 |
| 2024-01-25 | 5.88 | 5.98 | 5.87 | 5.97 | +1.53% | 453,440 | 268,710,885 |
| 2024-01-24 | 5.76 | 5.9 | 5.75 | 5.88 | +2.26% | 470,670 | 274,301,908 |
| 2024-01-23 | 5.7 | 5.77 | 5.63 | 5.75 | +0.7% | 435,893 | 248,889,666 |
| 2024-01-22 | 5.8 | 5.85 | 5.68 | 5.71 | -1.55% | 560,568 | 323,970,262 |
| 2024-01-19 | 5.83 | 5.87 | 5.76 | 5.8 | -0.85% | 349,657 | 203,497,801 |
| 2024-01-18 | 5.9 | 5.92 | 5.69 | 5.85 | -0.68% | 559,414 | 323,930,816 |
| 2024-01-17 | 5.96 | 6.01 | 5.89 | 5.89 | -1.01% | 352,876 | 210,238,875 |
| 2024-01-16 | 5.88 | 5.96 | 5.86 | 5.95 | +1.19% | 491,959 | 291,562,521 |
| 2024-01-15 | 5.85 | 5.9 | 5.82 | 5.88 | +0.68% | 299,103 | 175,615,747 |
| 2024-01-12 | 5.8 | 5.89 | 5.79 | 5.84 | +0.69% | 309,629 | 180,893,174 |
| 2024-01-11 | 5.88 | 5.88 | 5.79 | 5.8 | -1.19% | 410,220 | 239,068,515 |
| 2024-01-10 | 5.89 | 5.94 | 5.84 | 5.87 | -0.34% | 275,974 | 162,331,686 |
| 2024-01-09 | 5.89 | 5.91 | 5.81 | 5.89 | 0% | 342,584 | 201,009,622 |
| 2024-01-08 | 5.9 | 5.95 | 5.85 | 5.89 | -0.17% | 386,728 | 227,885,000 |
| 2024-01-05 | 5.8 | 5.98 | 5.78 | 5.9 | +1.72% | 597,222 | 352,315,745 |
| 2024-01-04 | 5.77 | 5.84 | 5.76 | 5.8 | +0.52% | 348,812 | 202,006,632 |
| 2024-01-03 | 5.7 | 5.79 | 5.67 | 5.77 | +1.23% | 388,510 | 223,176,301 |
| 2024-01-02 | 5.63 | 5.74 | 5.62 | 5.7 | +1.42% | 548,889 | 312,420,944 |
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：