股票概览
7.7
-1.16%
-0.09
7.9
开盘价
7.95
最高价
7.66
最低价
178,491
成交量
数据更新至: 2025-03-25
技术指标
7.74
MA5 (5日均线)
7.58
MA10 (10日均线)
7.48
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 | 7.9 | 7.95 | 7.66 | 7.7 | -1.16% | 178,491 | 138,664,563 |
| 2025-03-24 | 7.7 | 7.87 | 7.56 | 7.79 | +1.3% | 237,346 | 183,233,123 |
| 2025-03-21 | 7.78 | 8 | 7.67 | 7.69 | -1.28% | 226,076 | 176,717,307 |
| 2025-03-20 | 7.79 | 7.88 | 7.71 | 7.79 | +0.65% | 246,296 | 192,029,048 |
| 2025-03-19 | 7.49 | 7.93 | 7.41 | 7.74 | +3.34% | 322,097 | 248,596,980 |
| 2025-03-18 | 7.38 | 7.52 | 7.37 | 7.49 | +1.77% | 121,510 | 90,837,610 |
| 2025-03-17 | 7.43 | 7.48 | 7.33 | 7.36 | -1.08% | 103,434 | 76,621,077 |
| 2025-03-14 | 7.41 | 7.45 | 7.32 | 7.44 | +0.54% | 92,649 | 68,588,567 |
| 2025-03-13 | 7.37 | 7.48 | 7.31 | 7.4 | +0.41% | 100,352 | 73,944,620 |
| 2025-03-12 | 7.25 | 7.42 | 7.24 | 7.37 | +1.66% | 109,311 | 80,245,444 |
| 2025-03-11 | 7.2 | 7.25 | 7.13 | 7.25 | +0.14% | 85,047 | 61,096,625 |
| 2025-03-10 | 7.28 | 7.36 | 7.18 | 7.24 | -0.82% | 113,896 | 82,581,619 |
| 2025-03-07 | 7.4 | 7.44 | 7.26 | 7.3 | -1.48% | 98,830 | 72,467,154 |
| 2025-03-06 | 7.43 | 7.46 | 7.39 | 7.41 | 0% | 98,953 | 73,404,629 |
| 2025-03-05 | 7.42 | 7.52 | 7.33 | 7.41 | -0.27% | 82,987 | 61,406,581 |
| 2025-03-04 | 7.31 | 7.48 | 7.26 | 7.43 | +1.09% | 83,120 | 61,656,595 |
| 2025-03-03 | 7.38 | 7.44 | 7.32 | 7.35 | -0.27% | 121,864 | 89,907,344 |
| 2025-02-28 | 7.51 | 7.54 | 7.35 | 7.37 | -2.38% | 112,516 | 83,641,889 |
| 2025-02-27 | 7.58 | 7.62 | 7.41 | 7.55 | +0.27% | 118,669 | 89,180,366 |
| 2025-02-26 | 7.51 | 7.61 | 7.47 | 7.53 | +0.13% | 114,305 | 86,233,777 |
| 2025-02-25 | 7.61 | 7.66 | 7.5 | 7.52 | -1.96% | 146,173 | 110,703,435 |
| 2025-02-24 | 7.64 | 7.8 | 7.61 | 7.67 | +0.52% | 205,059 | 157,827,506 |
| 2025-02-21 | 7.45 | 7.8 | 7.43 | 7.63 | +2.83% | 255,568 | 194,418,299 |
| 2025-02-20 | 7.27 | 7.48 | 7.26 | 7.42 | +2.2% | 192,288 | 141,944,693 |
| 2025-02-19 | 7.2 | 7.31 | 7.19 | 7.26 | +0.55% | 119,413 | 86,612,076 |
| 2025-02-18 | 7.22 | 7.34 | 7.19 | 7.22 | +0.28% | 128,156 | 93,290,307 |
| 2025-02-17 | 7.22 | 7.25 | 7.13 | 7.2 | -0.28% | 91,392 | 65,618,593 |
| 2025-02-14 | 7.15 | 7.24 | 7.15 | 7.22 | +0.7% | 100,731 | 72,390,983 |
| 2025-02-13 | 7.36 | 7.39 | 7.16 | 7.17 | -2.58% | 119,471 | 86,408,837 |
| 2025-02-12 | 7.23 | 7.41 | 7.2 | 7.36 | +2.08% | 158,499 | 116,230,194 |
| 2025-02-11 | 7.16 | 7.23 | 7.13 | 7.21 | +0.7% | 110,133 | 79,118,928 |
| 2025-02-10 | 7.17 | 7.21 | 7.12 | 7.16 | -0.14% | 109,703 | 78,539,754 |
| 2025-02-07 | 7.2 | 7.24 | 7.09 | 7.17 | -0.42% | 134,718 | 96,693,244 |
| 2025-02-06 | 7.05 | 7.21 | 7.02 | 7.2 | +1.69% | 145,732 | 103,908,050 |
| 2025-02-05 | 7.21 | 7.25 | 7.02 | 7.08 | -1.53% | 157,460 | 111,869,058 |
| 2025-01-27 | 7.04 | 7.27 | 7.03 | 7.19 | +2.28% | 203,675 | 146,292,593 |
| 2025-01-24 | 7.02 | 7.13 | 7 | 7.03 | 0% | 142,739 | 100,775,150 |
| 2025-01-23 | 7.03 | 7.2 | 7.03 | 7.03 | -0.57% | 264,337 | 187,478,121 |
| 2025-01-22 | 6.98 | 7.1 | 6.87 | 7.07 | +5.84% | 409,838 | 287,410,807 |
| 2025-01-21 | 6.73 | 6.75 | 6.66 | 6.68 | -0.45% | 73,259 | 48,938,673 |
| 2025-01-20 | 6.65 | 6.77 | 6.65 | 6.71 | +1.36% | 105,216 | 70,672,968 |
| 2025-01-17 | 6.47 | 6.63 | 6.45 | 6.62 | +1.85% | 89,151 | 58,540,515 |
| 2025-01-16 | 6.5 | 6.57 | 6.43 | 6.5 | +0.46% | 76,724 | 49,900,402 |
| 2025-01-15 | 6.48 | 6.56 | 6.46 | 6.47 | -0.31% | 70,556 | 45,891,913 |
| 2025-01-14 | 6.24 | 6.49 | 6.24 | 6.49 | +4.34% | 98,452 | 62,770,451 |
| 2025-01-13 | 6.36 | 6.38 | 6.19 | 6.22 | -3.42% | 100,938 | 63,308,022 |
| 2025-01-10 | 6.55 | 6.59 | 6.44 | 6.44 | -1.83% | 68,891 | 44,775,371 |
| 2025-01-09 | 6.56 | 6.63 | 6.52 | 6.56 | -0.46% | 73,489 | 48,353,458 |
| 2025-01-08 | 6.58 | 6.61 | 6.37 | 6.59 | +0.46% | 111,788 | 72,766,931 |
| 2025-01-07 | 6.5 | 6.6 | 6.46 | 6.56 | +0.92% | 88,686 | 57,974,353 |
| 2025-01-06 | 6.4 | 6.53 | 6.28 | 6.5 | +2.04% | 118,518 | 76,447,708 |
| 2025-01-03 | 6.53 | 6.61 | 6.35 | 6.37 | -2.45% | 124,335 | 80,382,248 |
| 2025-01-02 | 6.7 | 6.75 | 6.46 | 6.53 | -2.83% | 145,647 | 96,194,242 |
| 2024-12-31 | 6.97 | 7.04 | 6.71 | 6.72 | -3.86% | 179,619 | 122,519,090 |
| 2024-12-30 | 7.08 | 7.12 | 6.95 | 6.99 | -1.41% | 131,385 | 92,064,301 |
| 2024-12-27 | 6.87 | 7.12 | 6.87 | 7.09 | +2.75% | 199,093 | 140,132,139 |
| 2024-12-26 | 6.81 | 6.9 | 6.75 | 6.9 | +1.32% | 82,901 | 56,940,919 |
| 2024-12-25 | 7.01 | 7.01 | 6.77 | 6.81 | -2.16% | 123,529 | 84,419,102 |
| 2024-12-24 | 6.79 | 6.96 | 6.78 | 6.96 | +2.81% | 140,772 | 97,286,575 |
| 2024-12-23 | 6.89 | 6.99 | 6.74 | 6.77 | -1.88% | 115,444 | 78,950,104 |
| 2024-12-20 | 6.9 | 6.95 | 6.82 | 6.9 | +0.15% | 92,488 | 63,751,051 |
| 2024-12-19 | 6.8 | 6.91 | 6.75 | 6.89 | +0.73% | 87,133 | 59,543,658 |
| 2024-12-18 | 6.78 | 6.92 | 6.76 | 6.84 | +1.33% | 104,666 | 71,817,186 |
| 2024-12-17 | 6.91 | 6.98 | 6.73 | 6.75 | -2.46% | 136,454 | 93,143,127 |
| 2024-12-16 | 6.87 | 7.02 | 6.87 | 6.92 | +1.02% | 145,144 | 100,806,252 |
| 2024-12-13 | 6.98 | 7.03 | 6.85 | 6.85 | -2.14% | 105,875 | 73,209,957 |
| 2024-12-12 | 6.94 | 7.02 | 6.87 | 7 | +1.01% | 125,615 | 87,272,369 |
| 2024-12-11 | 6.91 | 6.98 | 6.85 | 6.93 | +0.29% | 129,771 | 89,718,934 |
| 2024-12-10 | 7.08 | 7.15 | 6.89 | 6.91 | -0.58% | 169,643 | 118,915,953 |
| 2024-12-09 | 6.99 | 7.03 | 6.9 | 6.95 | -0.71% | 90,932 | 63,307,070 |
| 2024-12-06 | 6.91 | 7.02 | 6.86 | 7 | +1.45% | 106,820 | 74,232,931 |
| 2024-12-05 | 6.93 | 6.96 | 6.87 | 6.9 | -0.29% | 82,316 | 56,868,611 |
| 2024-12-04 | 6.98 | 7.01 | 6.87 | 6.92 | -1.42% | 104,090 | 72,264,193 |
| 2024-12-03 | 6.99 | 7.08 | 6.96 | 7.02 | +0.72% | 118,880 | 83,572,936 |
| 2024-12-02 | 6.8 | 6.99 | 6.79 | 6.97 | +2.5% | 141,440 | 97,828,411 |
| 2024-11-29 | 6.76 | 6.85 | 6.72 | 6.8 | +0.59% | 102,443 | 69,598,584 |
| 2024-11-28 | 6.8 | 6.84 | 6.75 | 6.76 | -1.02% | 92,355 | 62,769,935 |
| 2024-11-27 | 6.81 | 6.85 | 6.66 | 6.83 | -0.15% | 109,830 | 74,164,017 |
| 2024-11-26 | 6.91 | 6.96 | 6.82 | 6.84 | -1.3% | 79,849 | 54,960,011 |
| 2024-11-25 | 6.87 | 6.94 | 6.75 | 6.93 | +1.17% | 126,449 | 86,841,676 |
| 2024-11-22 | 7.09 | 7.15 | 6.79 | 6.85 | -3.93% | 139,266 | 97,063,342 |
| 2024-11-21 | 7.07 | 7.18 | 7.03 | 7.13 | +0.71% | 107,015 | 76,169,562 |
| 2024-11-20 | 7.02 | 7.12 | 6.98 | 7.08 | +0.71% | 114,315 | 80,594,628 |
| 2024-11-19 | 6.9 | 7.04 | 6.88 | 7.03 | +2.18% | 138,138 | 96,363,808 |
| 2024-11-18 | 6.99 | 7.07 | 6.84 | 6.88 | -1.01% | 166,348 | 115,952,404 |
| 2024-11-15 | 7.16 | 7.2 | 6.94 | 6.95 | -2.93% | 180,176 | 127,472,287 |
| 2024-11-14 | 7.29 | 7.38 | 7.14 | 7.16 | -2.05% | 168,297 | 121,724,634 |
| 2024-11-13 | 7.12 | 7.31 | 7.1 | 7.31 | +1.95% | 173,190 | 124,679,166 |
| 2024-11-12 | 7.25 | 7.37 | 7.1 | 7.17 | -1.65% | 217,641 | 157,404,341 |
| 2024-11-11 | 7.3 | 7.32 | 7.2 | 7.29 | -0.14% | 207,450 | 150,363,010 |
| 2024-11-08 | 7.36 | 7.5 | 7.27 | 7.3 | -0.54% | 222,492 | 163,773,601 |
| 2024-11-07 | 7.26 | 7.4 | 7.24 | 7.34 | +0.55% | 214,538 | 157,316,354 |
| 2024-11-06 | 7.41 | 7.54 | 7.23 | 7.3 | -1.48% | 345,132 | 254,177,385 |
| 2024-11-05 | 7.46 | 7.46 | 7.29 | 7.41 | -0.13% | 314,257 | 232,017,422 |
| 2024-11-04 | 7.24 | 7.48 | 7.24 | 7.42 | +2.91% | 214,861 | 158,242,563 |
| 2024-11-01 | 7.42 | 7.46 | 7.09 | 7.21 | -3.61% | 312,958 | 226,940,091 |
| 2024-10-31 | 7.38 | 7.63 | 7.29 | 7.48 | +2.61% | 352,438 | 262,727,917 |
| 2024-10-30 | 7.17 | 7.36 | 7.17 | 7.29 | +0.41% | 251,256 | 182,499,442 |
| 2024-10-29 | 7.25 | 7.55 | 7.2 | 7.26 | +0.83% | 443,794 | 326,117,395 |
| 2024-10-28 | 7 | 7.27 | 6.86 | 7.2 | +4.96% | 453,890 | 323,641,482 |
| 2024-10-25 | 6.77 | 6.89 | 6.74 | 6.86 | +3.47% | 269,552 | 183,923,938 |
| 2024-10-24 | 6.67 | 6.67 | 6.55 | 6.63 | -0.6% | 143,569 | 94,730,324 |
| 2024-10-23 | 6.73 | 6.76 | 6.62 | 6.67 | -0.3% | 184,405 | 123,086,503 |
| 2024-10-22 | 6.49 | 6.7 | 6.49 | 6.69 | +2.76% | 252,114 | 167,052,851 |
| 2024-10-21 | 6.62 | 6.67 | 6.46 | 6.51 | -1.51% | 293,219 | 192,229,611 |
| 2024-10-18 | 6.57 | 6.7 | 6.5 | 6.61 | +1.23% | 231,469 | 152,783,539 |
| 2024-10-17 | 6.55 | 6.63 | 6.53 | 6.53 | -0.31% | 146,709 | 96,625,104 |
| 2024-10-16 | 6.54 | 6.62 | 6.47 | 6.55 | -0.46% | 185,782 | 121,632,305 |
| 2024-10-15 | 6.74 | 6.78 | 6.57 | 6.58 | -2.81% | 199,316 | 132,787,392 |
| 2024-10-14 | 6.72 | 6.77 | 6.55 | 6.77 | +1.04% | 249,133 | 166,564,454 |
| 2024-10-11 | 6.8 | 6.94 | 6.63 | 6.7 | -0.59% | 306,955 | 208,331,892 |
| 2024-10-10 | 6.72 | 6.89 | 6.58 | 6.74 | +0.6% | 265,534 | 179,264,012 |
| 2024-10-09 | 7.12 | 7.12 | 6.66 | 6.7 | -6.42% | 385,951 | 264,449,671 |
| 2024-10-08 | 7.56 | 7.56 | 6.82 | 7.16 | +4.07% | 628,190 | 450,473,354 |
| 2024-09-30 | 6.48 | 6.92 | 6.33 | 6.88 | +9.03% | 583,352 | 386,818,270 |
| 2024-09-27 | 6.17 | 6.31 | 6.17 | 6.31 | +3.27% | 257,591 | 160,770,853 |
| 2024-09-26 | 6.08 | 6.11 | 5.99 | 6.11 | +0.66% | 283,569 | 171,709,075 |
| 2024-09-25 | 5.99 | 6.19 | 5.99 | 6.07 | +1.51% | 358,240 | 218,832,859 |
| 2024-09-24 | 6.01 | 6.12 | 5.87 | 5.98 | -1.48% | 461,186 | 275,383,270 |
| 2024-09-23 | 6 | 6.13 | 5.94 | 6.07 | +1.17% | 316,181 | 191,189,654 |
| 2024-09-20 | 5.86 | 6.28 | 5.76 | 6 | +2.39% | 577,970 | 348,056,544 |
| 2024-09-19 | 5.68 | 5.91 | 5.65 | 5.86 | +2.45% | 330,250 | 192,395,872 |
| 2024-09-18 | 5.54 | 5.81 | 5.54 | 5.72 | +1.6% | 325,362 | 185,637,030 |
| 2024-09-13 | 5.52 | 5.83 | 5.46 | 5.63 | +1.99% | 268,341 | 151,617,331 |
| 2024-09-12 | 5.47 | 5.57 | 5.46 | 5.52 | +0.91% | 89,508 | 49,477,758 |
| 2024-09-11 | 5.45 | 5.55 | 5.41 | 5.47 | 0% | 71,075 | 39,043,566 |
| 2024-09-10 | 5.44 | 5.52 | 5.38 | 5.47 | +0.55% | 92,540 | 50,236,780 |
| 2024-09-09 | 5.43 | 5.46 | 5.36 | 5.44 | +0.18% | 80,344 | 43,496,722 |
| 2024-09-06 | 5.49 | 5.52 | 5.43 | 5.43 | -1.09% | 67,031 | 36,629,387 |
| 2024-09-05 | 5.55 | 5.59 | 5.47 | 5.49 | -1.61% | 95,294 | 52,438,544 |
| 2024-09-04 | 5.55 | 5.64 | 5.55 | 5.58 | -0.18% | 94,388 | 52,844,533 |
| 2024-09-03 | 5.52 | 5.61 | 5.48 | 5.59 | +1.27% | 119,365 | 66,522,887 |
| 2024-09-02 | 5.53 | 5.6 | 5.51 | 5.52 | -0.18% | 104,391 | 58,015,393 |
| 2024-08-30 | 5.46 | 5.58 | 5.42 | 5.53 | +1.28% | 158,191 | 87,452,340 |
| 2024-08-29 | 5.35 | 5.48 | 5.32 | 5.46 | +2.06% | 103,583 | 56,268,669 |
| 2024-08-28 | 5.36 | 5.42 | 5.33 | 5.35 | -0.56% | 52,480 | 28,147,961 |
| 2024-08-27 | 5.3 | 5.41 | 5.3 | 5.38 | +0.75% | 99,214 | 53,246,829 |
| 2024-08-26 | 5.21 | 5.35 | 5.19 | 5.34 | +1.52% | 100,802 | 53,387,013 |
| 2024-08-23 | 5.21 | 5.29 | 5.15 | 5.26 | +0.77% | 108,633 | 56,678,295 |
| 2024-08-22 | 5.26 | 5.3 | 5.2 | 5.22 | +0.38% | 68,748 | 36,002,907 |
| 2024-08-21 | 5.27 | 5.3 | 5.19 | 5.2 | -1.33% | 62,507 | 32,695,776 |
| 2024-08-20 | 5.41 | 5.41 | 5.24 | 5.27 | -2.23% | 107,758 | 57,159,498 |
| 2024-08-19 | 5.38 | 5.45 | 5.38 | 5.39 | -0.37% | 49,701 | 26,885,769 |
| 2024-08-16 | 5.43 | 5.46 | 5.39 | 5.41 | -0.92% | 70,488 | 38,177,084 |
| 2024-08-15 | 5.43 | 5.49 | 5.39 | 5.46 | +0.18% | 71,250 | 38,757,211 |
| 2024-08-14 | 5.5 | 5.52 | 5.45 | 5.45 | -0.73% | 81,210 | 44,568,924 |
| 2024-08-13 | 5.41 | 5.5 | 5.38 | 5.49 | +1.48% | 121,764 | 66,409,740 |
| 2024-08-12 | 5.48 | 5.48 | 5.38 | 5.41 | -0.37% | 75,793 | 41,156,033 |
| 2024-08-09 | 5.41 | 5.5 | 5.39 | 5.43 | +0.18% | 81,102 | 44,174,563 |
| 2024-08-08 | 5.44 | 5.45 | 5.38 | 5.42 | -1.45% | 129,364 | 70,062,238 |
| 2024-08-07 | 5.55 | 5.55 | 5.42 | 5.5 | +2.8% | 251,740 | 138,188,132 |
| 2024-08-06 | 5.35 | 5.37 | 5.28 | 5.35 | +1.13% | 66,423 | 35,377,325 |
| 2024-08-05 | 5.34 | 5.42 | 5.28 | 5.29 | -1.31% | 111,581 | 59,715,547 |
| 2024-08-02 | 5.38 | 5.46 | 5.34 | 5.36 | -0.92% | 97,611 | 52,762,320 |
| 2024-08-01 | 5.39 | 5.44 | 5.37 | 5.41 | +0.56% | 125,411 | 67,731,619 |
| 2024-07-31 | 5.28 | 5.39 | 5.26 | 5.38 | +1.89% | 147,018 | 78,681,181 |
| 2024-07-30 | 5.25 | 5.32 | 5.22 | 5.28 | -0.19% | 88,732 | 46,769,153 |
| 2024-07-29 | 5.34 | 5.39 | 5.24 | 5.29 | +0.38% | 121,656 | 64,490,836 |
| 2024-07-26 | 5.15 | 5.27 | 5.15 | 5.27 | +2.33% | 115,525 | 60,461,281 |
| 2024-07-25 | 5.07 | 5.19 | 5.06 | 5.15 | +0.98% | 73,236 | 37,499,784 |
| 2024-07-24 | 5.12 | 5.16 | 5.06 | 5.1 | -0.2% | 73,276 | 37,406,255 |
| 2024-07-23 | 5.19 | 5.21 | 5.11 | 5.11 | -1.54% | 78,696 | 40,553,669 |
| 2024-07-22 | 5.19 | 5.24 | 5.17 | 5.19 | +0.39% | 86,305 | 44,910,124 |
| 2024-07-19 | 5.18 | 5.23 | 5.15 | 5.17 | -0.39% | 73,898 | 38,294,320 |
| 2024-07-18 | 5.12 | 5.22 | 5.07 | 5.19 | +0.97% | 103,751 | 53,631,706 |
| 2024-07-17 | 5.24 | 5.24 | 5.13 | 5.14 | -1.91% | 113,404 | 58,594,069 |
| 2024-07-16 | 5.28 | 5.34 | 5.2 | 5.24 | -0.76% | 108,066 | 56,721,122 |
| 2024-07-15 | 5.37 | 5.39 | 5.24 | 5.28 | -2.58% | 125,210 | 66,267,905 |
| 2024-07-12 | 5.44 | 5.45 | 5.39 | 5.42 | -0.91% | 109,534 | 59,392,113 |
| 2024-07-11 | 5.48 | 5.52 | 5.4 | 5.47 | +1.67% | 127,367 | 69,492,608 |
| 2024-07-10 | 5.44 | 5.5 | 5.35 | 5.38 | -2.18% | 139,576 | 75,696,467 |
| 2024-07-09 | 5.31 | 5.51 | 5.25 | 5.5 | +3% | 180,092 | 97,180,095 |
| 2024-07-08 | 5.39 | 5.49 | 5.32 | 5.34 | -1.66% | 116,242 | 62,649,738 |
| 2024-07-05 | 5.49 | 5.5 | 5.29 | 5.43 | -0.73% | 158,754 | 85,454,319 |
| 2024-07-04 | 5.54 | 5.62 | 5.47 | 5.47 | -0.91% | 140,680 | 77,853,662 |
| 2024-07-03 | 5.66 | 5.67 | 5.51 | 5.52 | -2.47% | 126,381 | 70,049,273 |
| 2024-07-02 | 5.77 | 5.78 | 5.62 | 5.66 | -2.41% | 178,914 | 101,513,418 |
| 2024-07-01 | 5.72 | 5.92 | 5.69 | 5.8 | +1.58% | 226,546 | 131,315,754 |
| 2024-06-28 | 5.49 | 5.79 | 5.46 | 5.71 | -14.78% | 280,508 | 158,917,329 |
| 2024-06-27 | 6.89 | 6.89 | 6.7 | 6.7 | -3.46% | 172,276 | 116,722,359 |
| 2024-06-26 | 6.88 | 6.94 | 6.65 | 6.94 | +0.73% | 215,613 | 146,600,116 |
| 2024-06-25 | 6.94 | 7.01 | 6.84 | 6.89 | -1.01% | 146,587 | 101,297,913 |
| 2024-06-24 | 7.07 | 7.13 | 6.92 | 6.96 | -2.11% | 188,183 | 132,070,031 |
| 2024-06-21 | 7.12 | 7.21 | 7.07 | 7.11 | 0% | 161,411 | 115,046,937 |
| 2024-06-20 | 7.35 | 7.41 | 7.11 | 7.11 | -3.66% | 301,632 | 217,426,563 |
| 2024-06-19 | 7.56 | 7.58 | 7.38 | 7.38 | -3.15% | 240,440 | 179,257,374 |
| 2024-06-18 | 7.5 | 7.7 | 7.33 | 7.62 | +1.2% | 345,969 | 259,303,310 |
| 2024-06-17 | 7.42 | 7.81 | 7.32 | 7.53 | +1.21% | 486,283 | 370,496,715 |
| 2024-06-14 | 7.2 | 7.5 | 7.16 | 7.44 | +3.05% | 410,507 | 303,789,395 |
| 2024-06-13 | 7.17 | 7.32 | 7.12 | 7.22 | +0.28% | 235,070 | 169,976,065 |
| 2024-06-12 | 7.1 | 7.26 | 7.1 | 7.2 | +0.7% | 195,488 | 140,343,149 |
| 2024-06-11 | 7.07 | 7.16 | 6.92 | 7.15 | -0.14% | 170,662 | 120,776,640 |
| 2024-06-07 | 7.27 | 7.3 | 7.03 | 7.16 | -0.28% | 242,352 | 172,562,223 |
| 2024-06-06 | 7.4 | 7.44 | 7.12 | 7.18 | -2.18% | 314,645 | 228,963,298 |
| 2024-06-05 | 7.49 | 7.54 | 7.32 | 7.34 | -2.52% | 308,600 | 228,404,020 |
| 2024-06-04 | 7.07 | 7.59 | 6.96 | 7.53 | +6.06% | 535,916 | 393,834,324 |
| 2024-06-03 | 7.38 | 7.38 | 7.03 | 7.1 | -4.05% | 330,965 | 236,069,571 |
| 2024-05-31 | 7.38 | 7.46 | 7.27 | 7.4 | -0.4% | 295,353 | 217,444,799 |
| 2024-05-30 | 7.7 | 7.76 | 7.38 | 7.43 | -3.51% | 383,253 | 287,161,701 |
| 2024-05-29 | 7.79 | 7.89 | 7.6 | 7.7 | -1.53% | 513,692 | 395,219,618 |
| 2024-05-28 | 7.68 | 8.08 | 7.6 | 7.82 | +1.82% | 981,984 | 775,078,125 |
| 2024-05-27 | 7 | 7.68 | 6.99 | 7.68 | +10.03% | 700,509 | 525,122,024 |
| 2024-05-24 | 6.75 | 7.09 | 6.73 | 6.98 | +3.87% | 256,901 | 179,716,245 |
| 2024-05-23 | 6.97 | 6.98 | 6.71 | 6.72 | -3.59% | 135,990 | 92,499,270 |
| 2024-05-22 | 6.98 | 7.02 | 6.93 | 6.97 | -0.14% | 100,674 | 70,132,652 |
| 2024-05-21 | 7.06 | 7.07 | 6.94 | 6.98 | -1.55% | 112,182 | 78,208,049 |
| 2024-05-20 | 7 | 7.13 | 6.96 | 7.09 | +0.57% | 123,772 | 87,387,721 |
| 2024-05-17 | 7.07 | 7.13 | 6.95 | 7.05 | +0.14% | 128,513 | 90,208,227 |
| 2024-05-16 | 7.06 | 7.13 | 7 | 7.04 | -1.12% | 153,587 | 108,350,351 |
| 2024-05-15 | 7.34 | 7.43 | 7.09 | 7.12 | -2.47% | 221,905 | 160,583,650 |
| 2024-05-14 | 7.28 | 7.44 | 7.19 | 7.3 | -0.14% | 298,621 | 218,880,331 |
| 2024-05-13 | 7.17 | 7.38 | 7.06 | 7.31 | +2.38% | 374,127 | 270,806,999 |
| 2024-05-10 | 6.93 | 7.19 | 6.89 | 7.14 | +3.33% | 251,349 | 177,546,823 |
| 2024-05-09 | 6.81 | 6.97 | 6.8 | 6.91 | +1.77% | 137,436 | 95,130,671 |
| 2024-05-08 | 6.89 | 6.92 | 6.79 | 6.79 | -1.45% | 109,723 | 75,123,312 |
| 2024-05-07 | 6.97 | 6.97 | 6.83 | 6.89 | -1.01% | 122,840 | 84,578,360 |
| 2024-05-06 | 6.84 | 7.04 | 6.83 | 6.96 | +3.42% | 223,039 | 154,828,744 |
| 2024-04-30 | 6.82 | 6.84 | 6.71 | 6.73 | -1.03% | 134,831 | 91,175,982 |
| 2024-04-29 | 6.83 | 6.86 | 6.74 | 6.8 | -0.29% | 178,043 | 121,033,333 |
| 2024-04-26 | 7.13 | 7.13 | 6.74 | 6.82 | -4.21% | 365,740 | 250,329,615 |
| 2024-04-25 | 7.13 | 7.2 | 7.06 | 7.12 | -0.42% | 97,380 | 69,444,678 |
| 2024-04-24 | 7.07 | 7.15 | 7.05 | 7.15 | +0.7% | 102,685 | 72,994,574 |
| 2024-04-23 | 7.22 | 7.26 | 7.05 | 7.1 | -2.61% | 167,040 | 119,296,926 |
| 2024-04-22 | 7.2 | 7.39 | 7.12 | 7.29 | +1.25% | 212,241 | 154,539,662 |
| 2024-04-19 | 7.25 | 7.37 | 7.16 | 7.2 | -1.23% | 163,553 | 118,310,208 |
| 2024-04-18 | 7.22 | 7.36 | 7.17 | 7.29 | +1.25% | 236,241 | 172,327,361 |
| 2024-04-17 | 6.98 | 7.22 | 6.98 | 7.2 | +4.05% | 212,903 | 151,744,144 |
| 2024-04-16 | 7.14 | 7.25 | 6.9 | 6.92 | -4.68% | 258,332 | 181,981,970 |
| 2024-04-15 | 7.2 | 7.46 | 6.96 | 7.26 | +0.97% | 311,333 | 225,694,024 |
| 2024-04-12 | 7.28 | 7.32 | 7.16 | 7.19 | -3.23% | 292,767 | 211,757,689 |
| 2024-04-11 | 7.13 | 7.46 | 7.08 | 7.43 | +3.92% | 328,280 | 241,331,929 |
| 2024-04-10 | 7.2 | 7.22 | 7.08 | 7.15 | -0.69% | 118,420 | 84,819,460 |
| 2024-04-09 | 7.16 | 7.26 | 7.12 | 7.2 | +0.28% | 128,759 | 92,718,218 |
| 2024-04-08 | 7.19 | 7.33 | 7.11 | 7.18 | -0.28% | 177,272 | 127,990,613 |
| 2024-04-03 | 7.23 | 7.27 | 7.14 | 7.2 | -0.83% | 141,813 | 102,080,887 |
| 2024-04-02 | 7.23 | 7.31 | 7.15 | 7.26 | -0.82% | 278,301 | 201,016,281 |
| 2024-04-01 | 6.9 | 7.35 | 6.9 | 7.32 | +5.32% | 567,201 | 405,852,800 |
| 2024-03-29 | 6.76 | 7.17 | 6.76 | 6.95 | +6.6% | 633,447 | 449,133,398 |
| 2024-03-28 | 6.44 | 6.59 | 6.44 | 6.52 | +0.93% | 71,213 | 46,518,865 |
| 2024-03-27 | 6.68 | 6.68 | 6.45 | 6.46 | -3% | 97,811 | 64,118,635 |
| 2024-03-26 | 6.63 | 6.68 | 6.56 | 6.66 | +0.6% | 88,931 | 58,940,460 |
| 2024-03-25 | 6.7 | 6.81 | 6.62 | 6.62 | -1.63% | 96,551 | 64,802,557 |
| 2024-03-22 | 6.82 | 6.84 | 6.68 | 6.73 | -1.46% | 84,771 | 57,146,372 |
| 2024-03-21 | 6.78 | 6.85 | 6.74 | 6.83 | +0.44% | 108,993 | 74,092,663 |
| 2024-03-20 | 6.75 | 6.8 | 6.75 | 6.8 | +0.29% | 74,772 | 50,710,586 |
| 2024-03-19 | 6.79 | 6.84 | 6.76 | 6.78 | -0.59% | 102,620 | 69,817,652 |
| 2024-03-18 | 6.77 | 6.83 | 6.74 | 6.82 | +0.74% | 134,627 | 91,602,669 |
| 2024-03-15 | 6.69 | 6.77 | 6.65 | 6.77 | +1.04% | 108,246 | 72,604,310 |
| 2024-03-14 | 6.71 | 6.77 | 6.64 | 6.7 | -0.59% | 124,195 | 83,322,260 |
| 2024-03-13 | 6.74 | 6.79 | 6.71 | 6.74 | 0% | 132,710 | 89,507,132 |
| 2024-03-12 | 6.81 | 6.84 | 6.71 | 6.74 | -0.44% | 178,823 | 120,867,918 |
| 2024-03-11 | 6.63 | 6.8 | 6.63 | 6.77 | +2.42% | 181,840 | 122,223,118 |
| 2024-03-08 | 6.54 | 6.64 | 6.53 | 6.61 | +0.46% | 170,898 | 112,617,764 |
| 2024-03-07 | 6.53 | 6.85 | 6.48 | 6.58 | +0.15% | 256,387 | 169,859,480 |
| 2024-03-06 | 6.36 | 6.59 | 6.34 | 6.57 | +3.3% | 202,215 | 131,820,169 |
| 2024-03-05 | 6.46 | 6.46 | 6.32 | 6.36 | -1.7% | 133,451 | 85,179,381 |
| 2024-03-04 | 6.5 | 6.63 | 6.41 | 6.47 | +0.47% | 182,541 | 118,677,486 |
| 2024-03-01 | 6.3 | 6.49 | 6.25 | 6.44 | +3.04% | 167,289 | 106,959,617 |
| 2024-02-29 | 6 | 6.28 | 5.99 | 6.25 | +3.82% | 163,222 | 100,313,916 |
| 2024-02-28 | 6.34 | 6.52 | 6.02 | 6.02 | -3.99% | 240,350 | 151,071,668 |
| 2024-02-27 | 6.16 | 6.28 | 6.11 | 6.27 | +1.95% | 102,979 | 63,903,794 |
| 2024-02-26 | 6.08 | 6.24 | 6.07 | 6.15 | +1.32% | 122,677 | 75,515,495 |
| 2024-02-23 | 6 | 6.08 | 5.95 | 6.07 | +1.34% | 120,110 | 72,274,727 |
| 2024-02-22 | 5.99 | 6.09 | 5.89 | 5.99 | +1.7% | 114,767 | 68,696,156 |
| 2024-02-21 | 5.79 | 6 | 5.75 | 5.89 | +1.03% | 128,228 | 75,835,331 |
| 2024-02-20 | 5.76 | 5.85 | 5.71 | 5.83 | 0% | 101,637 | 58,852,277 |
| 2024-02-19 | 5.74 | 5.92 | 5.72 | 5.83 | +1.75% | 174,169 | 101,122,082 |
| 2024-02-08 | 5.42 | 5.77 | 5.33 | 5.73 | +6.7% | 218,606 | 121,421,506 |
| 2024-02-07 | 5.35 | 5.53 | 5.26 | 5.37 | +1.13% | 173,854 | 93,721,606 |
| 2024-02-06 | 5.03 | 5.43 | 4.85 | 5.31 | +4.53% | 217,466 | 111,808,918 |
| 2024-02-05 | 5.48 | 5.51 | 5.03 | 5.08 | -9.12% | 233,587 | 121,458,635 |
| 2024-02-02 | 5.8 | 5.9 | 5.32 | 5.59 | -3.45% | 169,822 | 95,446,417 |
| 2024-02-01 | 6.02 | 6.04 | 5.71 | 5.79 | -4.93% | 198,220 | 115,905,467 |
| 2024-01-31 | 6.38 | 6.49 | 6.06 | 6.09 | -4.55% | 159,087 | 99,009,889 |
| 2024-01-30 | 6.48 | 6.66 | 6.35 | 6.38 | -2.15% | 113,005 | 73,349,076 |
| 2024-01-29 | 6.74 | 6.74 | 6.51 | 6.52 | -2.4% | 130,771 | 85,965,759 |
| 2024-01-26 | 6.75 | 6.84 | 6.66 | 6.68 | -1.76% | 152,801 | 102,878,272 |
| 2024-01-25 | 6.42 | 6.81 | 6.37 | 6.8 | +5.59% | 250,355 | 166,553,673 |
| 2024-01-24 | 6.34 | 6.52 | 6.17 | 6.44 | +2.06% | 195,314 | 124,219,733 |
| 2024-01-23 | 6.3 | 6.39 | 6.03 | 6.31 | +0.16% | 209,789 | 130,904,234 |
| 2024-01-22 | 6.8 | 6.8 | 6.22 | 6.3 | -7.62% | 355,984 | 233,655,503 |
| 2024-01-19 | 7.1 | 7.14 | 6.81 | 6.82 | -4.48% | 395,515 | 274,339,317 |
| 2024-01-18 | 7.1 | 7.21 | 6.88 | 7.14 | -0.83% | 557,079 | 390,638,563 |
| 2024-01-17 | 6.91 | 7.62 | 6.86 | 7.2 | +3.9% | 628,636 | 463,558,806 |
| 2024-01-16 | 6.98 | 6.98 | 6.81 | 6.93 | -0.14% | 68,732 | 47,372,704 |
| 2024-01-15 | 6.88 | 6.97 | 6.87 | 6.94 | +0.58% | 50,589 | 35,042,441 |
| 2024-01-12 | 6.9 | 7.03 | 6.87 | 6.9 | 0% | 58,203 | 40,428,256 |
| 2024-01-11 | 6.75 | 6.91 | 6.75 | 6.9 | +1.92% | 72,553 | 49,639,388 |
| 2024-01-10 | 6.8 | 6.88 | 6.69 | 6.77 | -1.02% | 64,090 | 43,510,921 |
| 2024-01-09 | 6.84 | 6.93 | 6.78 | 6.84 | -0.29% | 76,250 | 52,179,267 |
| 2024-01-08 | 6.96 | 6.96 | 6.84 | 6.86 | -1.58% | 65,625 | 45,273,373 |
| 2024-01-05 | 7.09 | 7.13 | 6.93 | 6.97 | -1.41% | 103,794 | 72,872,405 |
| 2024-01-04 | 7.11 | 7.13 | 7.02 | 7.07 | -0.7% | 96,947 | 68,593,289 |
| 2024-01-03 | 7.06 | 7.16 | 7.03 | 7.12 | +0.85% | 120,446 | 85,578,315 |
| 2024-01-02 | 7 | 7.1 | 6.99 | 7.06 | +1.29% | 137,276 | 96,958,067 |
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：