股票概览
7.85
+2.88%
+0.22
7.63
开盘价
7.88
最高价
7.61
最低价
295,788
成交量
数据更新至: 2025-03-25
技术指标
7.66
MA5 (5日均线)
7.64
MA10 (10日均线)
7.57
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 | 7.63 | 7.88 | 7.61 | 7.85 | +2.88% | 295,788 | 230,118,298 |
| 2025-03-24 | 7.59 | 7.64 | 7.51 | 7.63 | +0.13% | 165,990 | 125,759,430 |
| 2025-03-21 | 7.6 | 7.7 | 7.56 | 7.62 | +0.13% | 164,244 | 125,436,682 |
| 2025-03-20 | 7.58 | 7.65 | 7.58 | 7.61 | +0.26% | 101,021 | 76,936,514 |
| 2025-03-19 | 7.63 | 7.64 | 7.57 | 7.59 | -0.78% | 117,562 | 89,310,466 |
| 2025-03-18 | 7.72 | 7.74 | 7.61 | 7.65 | -0.39% | 145,050 | 111,256,003 |
| 2025-03-17 | 7.66 | 7.69 | 7.64 | 7.68 | +0.52% | 140,668 | 107,851,707 |
| 2025-03-14 | 7.58 | 7.65 | 7.57 | 7.64 | +0.79% | 187,282 | 142,713,427 |
| 2025-03-13 | 7.55 | 7.58 | 7.5 | 7.58 | +0.53% | 142,290 | 107,266,519 |
| 2025-03-12 | 7.58 | 7.61 | 7.53 | 7.54 | -0.53% | 119,639 | 90,358,440 |
| 2025-03-11 | 7.45 | 7.58 | 7.4 | 7.58 | +1.34% | 184,091 | 138,321,894 |
| 2025-03-10 | 7.48 | 7.5 | 7.44 | 7.48 | +0.13% | 111,482 | 83,255,321 |
| 2025-03-07 | 7.46 | 7.52 | 7.44 | 7.47 | 0% | 146,347 | 109,431,719 |
| 2025-03-06 | 7.47 | 7.49 | 7.43 | 7.47 | +0.13% | 169,736 | 126,589,772 |
| 2025-03-05 | 7.52 | 7.53 | 7.42 | 7.46 | -0.67% | 120,651 | 89,963,194 |
| 2025-03-04 | 7.57 | 7.59 | 7.47 | 7.51 | -1.18% | 176,504 | 132,546,823 |
| 2025-03-03 | 7.55 | 7.66 | 7.55 | 7.6 | +0.93% | 200,490 | 152,552,319 |
| 2025-02-28 | 7.52 | 7.61 | 7.5 | 7.53 | +0.13% | 249,036 | 188,332,755 |
| 2025-02-27 | 7.5 | 7.53 | 7.43 | 7.52 | +0.53% | 171,773 | 128,502,258 |
| 2025-02-26 | 7.39 | 7.48 | 7.38 | 7.48 | +1.77% | 205,395 | 152,875,633 |
| 2025-02-25 | 7.38 | 7.46 | 7.33 | 7.35 | -0.54% | 166,088 | 122,744,225 |
| 2025-02-24 | 7.35 | 7.43 | 7.35 | 7.39 | +0.54% | 148,489 | 109,867,002 |
| 2025-02-21 | 7.38 | 7.4 | 7.31 | 7.35 | -0.41% | 127,805 | 93,881,928 |
| 2025-02-20 | 7.38 | 7.41 | 7.33 | 7.38 | 0% | 120,747 | 88,888,611 |
| 2025-02-19 | 7.36 | 7.39 | 7.33 | 7.38 | +0.27% | 102,820 | 75,692,488 |
| 2025-02-18 | 7.42 | 7.45 | 7.33 | 7.36 | -0.94% | 143,380 | 106,084,980 |
| 2025-02-17 | 7.48 | 7.49 | 7.4 | 7.43 | -0.4% | 143,948 | 106,968,000 |
| 2025-02-14 | 7.5 | 7.54 | 7.44 | 7.46 | -0.67% | 129,997 | 97,176,654 |
| 2025-02-13 | 7.51 | 7.59 | 7.51 | 7.51 | -0.13% | 179,039 | 135,028,080 |
| 2025-02-12 | 7.5 | 7.56 | 7.45 | 7.52 | +0.13% | 139,975 | 105,001,281 |
| 2025-02-11 | 7.5 | 7.52 | 7.42 | 7.51 | +0.13% | 125,480 | 93,777,510 |
| 2025-02-10 | 7.5 | 7.57 | 7.47 | 7.5 | -0.27% | 139,601 | 104,769,870 |
| 2025-02-07 | 7.45 | 7.56 | 7.42 | 7.52 | +0.8% | 172,892 | 129,825,296 |
| 2025-02-06 | 7.38 | 7.47 | 7.34 | 7.46 | +0.95% | 115,600 | 85,660,681 |
| 2025-02-05 | 7.55 | 7.58 | 7.35 | 7.39 | -1.73% | 166,180 | 123,403,642 |
| 2025-01-27 | 7.46 | 7.61 | 7.46 | 7.52 | +0.67% | 123,965 | 93,733,954 |
| 2025-01-24 | 7.38 | 7.47 | 7.37 | 7.47 | +1.22% | 94,106 | 69,933,088 |
| 2025-01-23 | 7.39 | 7.48 | 7.38 | 7.38 | +0.54% | 118,706 | 88,305,558 |
| 2025-01-22 | 7.4 | 7.4 | 7.27 | 7.34 | -1.08% | 134,033 | 98,088,816 |
| 2025-01-21 | 7.53 | 7.57 | 7.39 | 7.42 | -1.33% | 116,397 | 86,509,440 |
| 2025-01-20 | 7.49 | 7.57 | 7.48 | 7.52 | +0.4% | 121,663 | 91,507,950 |
| 2025-01-17 | 7.45 | 7.56 | 7.25 | 7.49 | -1.06% | 229,115 | 170,340,029 |
| 2025-01-16 | 7.54 | 7.65 | 7.5 | 7.57 | +0.66% | 136,082 | 103,308,168 |
| 2025-01-15 | 7.6 | 7.6 | 7.5 | 7.52 | -1.18% | 122,086 | 91,945,000 |
| 2025-01-14 | 7.46 | 7.63 | 7.45 | 7.61 | +1.87% | 184,386 | 139,046,573 |
| 2025-01-13 | 7.41 | 7.48 | 7.37 | 7.47 | +0.81% | 96,762 | 71,946,097 |
| 2025-01-10 | 7.53 | 7.58 | 7.41 | 7.41 | -1.59% | 121,391 | 90,742,637 |
| 2025-01-09 | 7.68 | 7.68 | 7.5 | 7.53 | -1.95% | 146,853 | 111,337,058 |
| 2025-01-08 | 7.81 | 7.81 | 7.55 | 7.68 | -1.79% | 165,740 | 126,984,597 |
| 2025-01-07 | 7.98 | 8.01 | 7.72 | 7.82 | -2.25% | 216,041 | 169,143,295 |
| 2025-01-06 | 7.88 | 8.11 | 7.83 | 8 | +1.39% | 216,321 | 172,701,158 |
| 2025-01-03 | 7.89 | 8.12 | 7.85 | 7.89 | +0.38% | 233,181 | 185,979,862 |
| 2025-01-02 | 7.92 | 8.12 | 7.83 | 7.86 | -0.13% | 258,754 | 207,067,074 |
| 2024-12-31 | 8.12 | 8.14 | 7.82 | 7.87 | -3.08% | 249,629 | 198,484,382 |
| 2024-12-30 | 8.14 | 8.16 | 8.08 | 8.12 | -0.49% | 108,052 | 87,760,493 |
| 2024-12-27 | 8.19 | 8.21 | 8.12 | 8.16 | -0.12% | 112,450 | 91,844,747 |
| 2024-12-26 | 8.18 | 8.22 | 8.16 | 8.17 | 0% | 83,960 | 68,689,670 |
| 2024-12-25 | 8.18 | 8.19 | 8.11 | 8.17 | 0% | 92,935 | 75,667,984 |
| 2024-12-24 | 8.02 | 8.18 | 8.02 | 8.17 | +1.62% | 123,514 | 100,358,380 |
| 2024-12-23 | 8.09 | 8.17 | 8.02 | 8.04 | -0.86% | 138,339 | 111,962,066 |
| 2024-12-20 | 8.19 | 8.19 | 8.07 | 8.11 | -0.61% | 92,278 | 74,914,272 |
| 2024-12-19 | 8.15 | 8.18 | 8.02 | 8.16 | -0.37% | 137,721 | 111,600,968 |
| 2024-12-18 | 8.19 | 8.3 | 8.17 | 8.19 | +0.49% | 130,579 | 107,624,604 |
| 2024-12-17 | 8.27 | 8.29 | 8.12 | 8.15 | -1.45% | 151,240 | 123,836,029 |
| 2024-12-16 | 8.26 | 8.35 | 8.23 | 8.27 | -0.24% | 137,071 | 113,373,518 |
| 2024-12-13 | 8.47 | 8.47 | 8.28 | 8.29 | -2.47% | 238,905 | 199,516,824 |
| 2024-12-12 | 8.46 | 8.53 | 8.38 | 8.5 | +0.47% | 195,329 | 165,562,630 |
| 2024-12-11 | 8.39 | 8.54 | 8.35 | 8.46 | +0.95% | 210,775 | 178,401,693 |
| 2024-12-10 | 8.59 | 8.61 | 8.36 | 8.38 | +0.12% | 243,712 | 206,333,633 |
| 2024-12-09 | 8.41 | 8.5 | 8.32 | 8.37 | +0.6% | 227,005 | 190,954,634 |
| 2024-12-06 | 8.18 | 8.34 | 8.17 | 8.32 | +1.46% | 178,485 | 147,678,911 |
| 2024-12-05 | 8.21 | 8.23 | 8.15 | 8.2 | -0.12% | 98,007 | 80,317,079 |
| 2024-12-04 | 8.31 | 8.32 | 8.17 | 8.21 | -1.56% | 135,020 | 111,327,334 |
| 2024-12-03 | 8.33 | 8.36 | 8.25 | 8.34 | +0.12% | 135,035 | 112,092,398 |
| 2024-12-02 | 8.28 | 8.37 | 8.25 | 8.33 | +0.6% | 173,285 | 144,057,157 |
| 2024-11-29 | 8.14 | 8.33 | 8.09 | 8.28 | +1.72% | 201,558 | 166,126,836 |
| 2024-11-28 | 8.12 | 8.2 | 8.11 | 8.14 | -0.25% | 144,775 | 118,180,286 |
| 2024-11-27 | 8.08 | 8.17 | 7.88 | 8.16 | +0.49% | 200,667 | 160,860,089 |
| 2024-11-26 | 8.15 | 8.19 | 8.1 | 8.12 | -0.37% | 110,623 | 89,998,579 |
| 2024-11-25 | 8.11 | 8.27 | 8.06 | 8.15 | +0.49% | 157,798 | 128,643,619 |
| 2024-11-22 | 8.46 | 8.49 | 8.09 | 8.11 | -4.02% | 234,098 | 193,728,521 |
| 2024-11-21 | 8.5 | 8.59 | 8.38 | 8.45 | -0.35% | 171,422 | 145,177,345 |
| 2024-11-20 | 8.4 | 8.52 | 8.36 | 8.48 | +0.83% | 214,812 | 181,762,187 |
| 2024-11-19 | 8.36 | 8.41 | 8.24 | 8.41 | +0.96% | 196,214 | 163,321,398 |
| 2024-11-18 | 8.34 | 8.52 | 8.28 | 8.33 | +0.48% | 246,503 | 207,319,797 |
| 2024-11-15 | 8.4 | 8.53 | 8.27 | 8.29 | -1.78% | 206,960 | 173,954,854 |
| 2024-11-14 | 8.61 | 8.74 | 8.4 | 8.44 | -2.31% | 262,318 | 224,515,309 |
| 2024-11-13 | 8.58 | 8.72 | 8.54 | 8.64 | +0.35% | 202,969 | 174,862,963 |
| 2024-11-12 | 8.71 | 8.85 | 8.53 | 8.61 | -1.26% | 341,004 | 297,092,337 |
| 2024-11-11 | 8.59 | 8.73 | 8.53 | 8.72 | +0.35% | 296,344 | 255,741,462 |
| 2024-11-08 | 8.92 | 8.92 | 8.6 | 8.69 | -1.25% | 362,326 | 316,251,028 |
| 2024-11-07 | 8.48 | 8.8 | 8.41 | 8.8 | +3.77% | 411,922 | 358,357,522 |
| 2024-11-06 | 8.48 | 8.58 | 8.39 | 8.48 | 0% | 348,704 | 295,544,704 |
| 2024-11-05 | 8.34 | 8.48 | 8.3 | 8.48 | +1.68% | 337,972 | 284,151,361 |
| 2024-11-04 | 8.43 | 8.44 | 8.25 | 8.34 | -0.83% | 289,548 | 240,439,138 |
| 2024-11-01 | 8.4 | 8.61 | 8.31 | 8.41 | -0.47% | 357,889 | 302,889,336 |
| 2024-10-31 | 8.37 | 8.5 | 8.32 | 8.45 | +0.72% | 358,433 | 301,353,766 |
| 2024-10-30 | 8.58 | 8.62 | 8.25 | 8.39 | -3.89% | 471,978 | 395,588,192 |
| 2024-10-29 | 8.99 | 8.99 | 8.65 | 8.73 | -2.89% | 385,104 | 337,826,597 |
| 2024-10-28 | 8.46 | 9.19 | 8.45 | 8.99 | +6.26% | 716,556 | 637,932,794 |
| 2024-10-25 | 8.09 | 8.5 | 8.09 | 8.46 | +4.7% | 460,778 | 384,544,224 |
| 2024-10-24 | 8.15 | 8.16 | 8 | 8.08 | -1.34% | 189,955 | 153,472,614 |
| 2024-10-23 | 8.06 | 8.21 | 8.03 | 8.19 | +1.87% | 297,484 | 241,471,177 |
| 2024-10-22 | 7.98 | 8.05 | 7.93 | 8.04 | +0.5% | 248,367 | 198,483,580 |
| 2024-10-21 | 8.05 | 8.24 | 7.87 | 8 | +0.25% | 412,153 | 331,218,636 |
| 2024-10-18 | 7.87 | 8.08 | 7.77 | 7.98 | +1.14% | 302,477 | 239,591,248 |
| 2024-10-17 | 8.09 | 8.15 | 7.87 | 7.89 | -2.35% | 176,267 | 140,994,465 |
| 2024-10-16 | 8.01 | 8.17 | 7.97 | 8.08 | +0.25% | 118,317 | 95,766,338 |
| 2024-10-15 | 8.25 | 8.26 | 8.06 | 8.06 | -2.54% | 196,504 | 160,279,901 |
| 2024-10-14 | 8.18 | 8.3 | 8.07 | 8.27 | +1.97% | 199,361 | 163,304,693 |
| 2024-10-11 | 8.38 | 8.41 | 8.01 | 8.11 | -3.34% | 236,015 | 193,508,579 |
| 2024-10-10 | 8.22 | 8.7 | 8.12 | 8.39 | +2.94% | 317,233 | 266,196,916 |
| 2024-10-09 | 8.7 | 8.71 | 8.15 | 8.15 | -8.73% | 426,825 | 359,293,676 |
| 2024-10-08 | 9.57 | 9.57 | 8.6 | 8.93 | +2.64% | 682,386 | 615,465,095 |
| 2024-09-30 | 8.34 | 8.81 | 8.25 | 8.7 | +7.27% | 599,491 | 512,557,561 |
| 2024-09-27 | 8 | 8.18 | 7.99 | 8.11 | +2.4% | 218,025 | 176,031,540 |
| 2024-09-26 | 7.6 | 7.94 | 7.59 | 7.92 | +3.66% | 266,508 | 208,160,607 |
| 2024-09-25 | 7.51 | 7.91 | 7.51 | 7.64 | +3.38% | 305,149 | 236,771,400 |
| 2024-09-24 | 7.04 | 7.39 | 7.04 | 7.39 | +5.72% | 183,286 | 132,591,126 |
| 2024-09-23 | 7.05 | 7.07 | 6.97 | 6.99 | -0.85% | 54,051 | 37,846,442 |
| 2024-09-20 | 7.13 | 7.13 | 7 | 7.05 | -0.84% | 66,999 | 47,194,009 |
| 2024-09-19 | 6.93 | 7.15 | 6.9 | 7.11 | +3.04% | 82,006 | 57,835,422 |
| 2024-09-18 | 7 | 7.03 | 6.79 | 6.9 | -2.13% | 96,758 | 66,612,278 |
| 2024-09-13 | 7.1 | 7.12 | 7.02 | 7.05 | -0.42% | 53,298 | 37,612,254 |
| 2024-09-12 | 7.11 | 7.19 | 7.07 | 7.08 | -0.56% | 59,686 | 42,439,612 |
| 2024-09-11 | 7.15 | 7.2 | 7.08 | 7.12 | -0.7% | 62,071 | 44,363,569 |
| 2024-09-10 | 7.29 | 7.33 | 7.07 | 7.17 | -1.92% | 119,389 | 85,392,410 |
| 2024-09-09 | 7.3 | 7.35 | 7.26 | 7.31 | -0.41% | 58,769 | 42,948,264 |
| 2024-09-06 | 7.41 | 7.42 | 7.31 | 7.34 | -1.08% | 72,419 | 53,252,710 |
| 2024-09-05 | 7.48 | 7.53 | 7.38 | 7.42 | -0.8% | 105,348 | 78,251,327 |
| 2024-09-04 | 7.42 | 7.57 | 7.38 | 7.48 | +0.54% | 104,273 | 78,207,334 |
| 2024-09-03 | 7.32 | 7.45 | 7.32 | 7.44 | +1.09% | 114,301 | 84,799,454 |
| 2024-09-02 | 7.33 | 7.44 | 7.23 | 7.36 | +0.41% | 131,713 | 96,868,799 |
| 2024-08-30 | 7.34 | 7.47 | 7.2 | 7.33 | -0.14% | 210,493 | 154,481,085 |
| 2024-08-29 | 7.35 | 7.44 | 7.3 | 7.34 | -0.14% | 105,428 | 77,576,957 |
| 2024-08-28 | 7.31 | 7.43 | 7.31 | 7.35 | +0.14% | 80,434 | 59,259,434 |
| 2024-08-27 | 7.32 | 7.39 | 7.25 | 7.34 | +0.55% | 97,421 | 71,354,676 |
| 2024-08-26 | 7.4 | 7.51 | 7.22 | 7.3 | -0.82% | 178,846 | 131,714,818 |
| 2024-08-23 | 7.44 | 7.46 | 7.34 | 7.36 | -1.08% | 80,270 | 59,289,911 |
| 2024-08-22 | 7.48 | 7.55 | 7.41 | 7.44 | -1.2% | 60,651 | 45,248,358 |
| 2024-08-21 | 7.6 | 7.63 | 7.5 | 7.53 | -1.31% | 93,542 | 70,626,156 |
| 2024-08-20 | 7.69 | 7.72 | 7.61 | 7.63 | -0.91% | 95,884 | 73,293,754 |
| 2024-08-19 | 7.7 | 7.78 | 7.67 | 7.7 | -0.26% | 78,462 | 60,592,721 |
| 2024-08-16 | 7.78 | 7.79 | 7.69 | 7.72 | -0.52% | 83,619 | 64,600,259 |
| 2024-08-15 | 7.7 | 7.87 | 7.69 | 7.76 | +0.13% | 108,428 | 84,271,942 |
| 2024-08-14 | 7.84 | 7.93 | 7.74 | 7.75 | -1.27% | 121,300 | 94,814,297 |
| 2024-08-13 | 7.78 | 7.85 | 7.71 | 7.85 | +0.64% | 103,485 | 80,762,782 |
| 2024-08-12 | 7.66 | 7.8 | 7.66 | 7.8 | +1.17% | 111,438 | 86,292,478 |
| 2024-08-09 | 7.69 | 7.78 | 7.67 | 7.71 | +0.13% | 119,092 | 92,047,777 |
| 2024-08-08 | 7.56 | 7.72 | 7.56 | 7.7 | +1.72% | 144,190 | 110,668,063 |
| 2024-08-07 | 7.48 | 7.6 | 7.45 | 7.57 | +0.93% | 119,275 | 90,030,838 |
| 2024-08-06 | 7.48 | 7.55 | 7.34 | 7.5 | +0.81% | 126,845 | 94,946,947 |
| 2024-08-05 | 7.41 | 7.55 | 7.41 | 7.44 | -0.53% | 142,929 | 107,035,821 |
| 2024-08-02 | 7.51 | 7.58 | 7.46 | 7.48 | -0.8% | 97,212 | 73,164,801 |
| 2024-08-01 | 7.47 | 7.59 | 7.47 | 7.54 | +0.4% | 132,863 | 100,147,061 |
| 2024-07-31 | 7.37 | 7.52 | 7.36 | 7.51 | +1.35% | 171,543 | 128,408,592 |
| 2024-07-30 | 7.39 | 7.42 | 7.27 | 7.41 | +1.51% | 102,143 | 75,374,140 |
| 2024-07-29 | 7.45 | 7.45 | 7.29 | 7.3 | -1.35% | 151,412 | 111,238,444 |
| 2024-07-26 | 7.21 | 7.45 | 7.04 | 7.4 | +2.64% | 319,396 | 233,848,409 |
| 2024-07-25 | 7.11 | 7.23 | 7.03 | 7.21 | +1.41% | 158,077 | 113,431,538 |
| 2024-07-24 | 7.04 | 7.14 | 7.01 | 7.11 | +1.14% | 105,304 | 74,590,857 |
| 2024-07-23 | 7.02 | 7.14 | 7 | 7.03 | 0% | 92,086 | 65,209,770 |
| 2024-07-22 | 7.02 | 7.05 | 6.98 | 7.03 | -0.28% | 55,748 | 39,092,162 |
| 2024-07-19 | 7.05 | 7.09 | 6.98 | 7.05 | 0% | 53,557 | 37,713,142 |
| 2024-07-18 | 6.98 | 7.06 | 6.93 | 7.05 | +0.43% | 67,372 | 47,244,623 |
| 2024-07-17 | 6.98 | 7.05 | 6.94 | 7.02 | +0.43% | 64,039 | 44,856,460 |
| 2024-07-16 | 7.04 | 7.05 | 6.93 | 6.99 | -0.14% | 49,585 | 34,569,538 |
| 2024-07-15 | 7 | 7.04 | 6.94 | 7 | +0.29% | 52,083 | 36,395,662 |
| 2024-07-12 | 7.06 | 7.06 | 6.96 | 6.98 | -0.43% | 50,674 | 35,452,829 |
| 2024-07-11 | 6.91 | 7.03 | 6.91 | 7.01 | +2.49% | 84,533 | 59,058,470 |
| 2024-07-10 | 6.91 | 6.91 | 6.8 | 6.84 | -1.01% | 65,869 | 45,086,422 |
| 2024-07-09 | 6.68 | 6.91 | 6.67 | 6.91 | +3.44% | 91,446 | 62,278,738 |
| 2024-07-08 | 6.83 | 6.84 | 6.66 | 6.68 | -2.2% | 63,671 | 42,775,764 |
| 2024-07-05 | 6.8 | 6.89 | 6.77 | 6.83 | +0.15% | 71,623 | 48,902,500 |
| 2024-07-04 | 6.94 | 6.99 | 6.79 | 6.82 | -2.15% | 59,008 | 40,567,548 |
| 2024-07-03 | 6.98 | 7.02 | 6.94 | 6.97 | 0% | 43,042 | 30,027,105 |
| 2024-07-02 | 7.01 | 7.04 | 6.93 | 6.97 | -0.43% | 68,243 | 47,626,592 |
| 2024-07-01 | 6.86 | 7.02 | 6.84 | 7 | +2.04% | 80,888 | 56,198,225 |
| 2024-06-28 | 6.8 | 6.94 | 6.79 | 6.86 | +0.88% | 61,384 | 42,270,818 |
| 2024-06-27 | 6.96 | 6.98 | 6.79 | 6.8 | -2.86% | 78,993 | 54,104,601 |
| 2024-06-26 | 6.83 | 7 | 6.77 | 7 | +2.49% | 77,406 | 53,331,121 |
| 2024-06-25 | 6.71 | 6.89 | 6.71 | 6.83 | +1.34% | 69,437 | 47,353,330 |
| 2024-06-24 | 6.83 | 6.87 | 6.67 | 6.74 | -2.32% | 91,171 | 61,637,306 |
| 2024-06-21 | 6.92 | 7 | 6.9 | 6.9 | -0.43% | 61,813 | 42,852,965 |
| 2024-06-20 | 7.04 | 7.08 | 6.93 | 6.93 | -1.7% | 84,506 | 58,999,985 |
| 2024-06-19 | 7.14 | 7.2 | 7.05 | 7.05 | -1.26% | 81,989 | 58,168,248 |
| 2024-06-18 | 7.09 | 7.21 | 7.08 | 7.14 | +0.28% | 65,200 | 46,538,126 |
| 2024-06-17 | 7.09 | 7.21 | 7.09 | 7.12 | -0.97% | 55,300 | 39,484,042 |
| 2024-06-14 | 7.16 | 7.2 | 7.05 | 7.19 | +0.7% | 66,579 | 47,496,357 |
| 2024-06-13 | 7.27 | 7.3 | 7.12 | 7.14 | -2.33% | 108,104 | 77,672,986 |
| 2024-06-12 | 7.32 | 7.34 | 7.23 | 7.31 | 0% | 70,102 | 51,105,303 |
| 2024-06-11 | 7.32 | 7.35 | 7.23 | 7.31 | -0.54% | 71,296 | 52,005,735 |
| 2024-06-07 | 7.29 | 7.36 | 7.27 | 7.35 | +1.1% | 72,838 | 53,274,598 |
| 2024-06-06 | 7.31 | 7.38 | 7.22 | 7.27 | -0.68% | 100,735 | 73,418,913 |
| 2024-06-05 | 7.45 | 7.48 | 7.3 | 7.32 | -2.4% | 81,714 | 60,349,581 |
| 2024-06-04 | 7.35 | 7.51 | 7.27 | 7.5 | +2.04% | 99,654 | 73,779,521 |
| 2024-06-03 | 7.47 | 7.49 | 7.29 | 7.35 | -1.87% | 128,218 | 94,446,107 |
| 2024-05-31 | 7.64 | 7.68 | 7.49 | 7.49 | -2.09% | 161,768 | 122,216,272 |
| 2024-05-30 | 7.67 | 7.92 | 7.61 | 7.65 | -0.39% | 235,928 | 183,291,617 |
| 2024-05-29 | 7.58 | 7.78 | 7.55 | 7.68 | +1.19% | 103,335 | 79,132,043 |
| 2024-05-28 | 7.68 | 7.72 | 7.58 | 7.59 | -1.43% | 96,607 | 73,893,231 |
| 2024-05-27 | 7.64 | 7.7 | 7.55 | 7.7 | +1.32% | 116,333 | 88,633,449 |
| 2024-05-24 | 7.58 | 7.69 | 7.56 | 7.6 | +0.26% | 93,705 | 71,396,344 |
| 2024-05-23 | 7.82 | 7.82 | 7.55 | 7.58 | -5.84% | 180,586 | 137,973,358 |
| 2024-05-22 | 8.14 | 8.16 | 8.01 | 8.05 | -1.11% | 144,640 | 116,785,843 |
| 2024-05-21 | 8.29 | 8.29 | 8.11 | 8.14 | -1.33% | 151,612 | 124,115,763 |
| 2024-05-20 | 8.15 | 8.28 | 8.13 | 8.25 | +1.85% | 231,284 | 190,008,853 |
| 2024-05-17 | 8 | 8.1 | 7.94 | 8.1 | +1.76% | 151,716 | 121,733,245 |
| 2024-05-16 | 8 | 8.11 | 7.93 | 7.96 | -0.13% | 105,258 | 84,405,858 |
| 2024-05-15 | 8.02 | 8.08 | 7.89 | 7.97 | -0.5% | 98,309 | 78,474,638 |
| 2024-05-14 | 8.02 | 8.08 | 7.99 | 8.01 | -0.12% | 100,399 | 80,680,318 |
| 2024-05-13 | 8.18 | 8.18 | 7.97 | 8.02 | -1.47% | 140,823 | 113,056,573 |
| 2024-05-10 | 8.19 | 8.25 | 8.1 | 8.14 | -0.61% | 124,233 | 101,337,075 |
| 2024-05-09 | 8.08 | 8.25 | 8.06 | 8.19 | +1.36% | 170,646 | 139,769,632 |
| 2024-05-08 | 8.15 | 8.19 | 8.06 | 8.08 | -0.98% | 142,231 | 115,442,037 |
| 2024-05-07 | 8.12 | 8.19 | 8.08 | 8.16 | +0.49% | 175,429 | 142,740,696 |
| 2024-05-06 | 7.88 | 8.13 | 7.81 | 8.12 | +4.24% | 247,123 | 198,275,660 |
| 2024-04-30 | 7.79 | 7.91 | 7.75 | 7.79 | 0% | 173,829 | 136,118,248 |
| 2024-04-29 | 7.58 | 7.8 | 7.51 | 7.79 | +2.64% | 202,261 | 155,614,805 |
| 2024-04-26 | 7.5 | 7.61 | 7.41 | 7.59 | +0.8% | 173,903 | 130,793,677 |
| 2024-04-25 | 7.39 | 7.61 | 7.34 | 7.53 | +1.76% | 222,325 | 167,054,928 |
| 2024-04-24 | 7.36 | 7.4 | 7.18 | 7.4 | +0.82% | 231,051 | 168,474,978 |
| 2024-04-23 | 7.64 | 7.69 | 7.32 | 7.34 | -5.05% | 363,937 | 270,104,385 |
| 2024-04-22 | 7.9 | 7.98 | 7.7 | 7.73 | -1.02% | 264,980 | 207,725,976 |
| 2024-04-19 | 7.51 | 7.96 | 7.49 | 7.81 | +2.9% | 460,065 | 358,446,510 |
| 2024-04-18 | 7.86 | 7.87 | 7.52 | 7.59 | -6.64% | 612,134 | 466,584,405 |
| 2024-04-17 | 7.95 | 8.14 | 7.95 | 8.13 | +2.14% | 236,135 | 190,388,968 |
| 2024-04-16 | 8.17 | 8.28 | 7.94 | 7.96 | -2.69% | 301,996 | 245,071,934 |
| 2024-04-15 | 8.13 | 8.27 | 7.9 | 8.18 | +0.86% | 284,149 | 230,959,397 |
| 2024-04-12 | 8.18 | 8.22 | 8.05 | 8.11 | -0.73% | 148,056 | 120,258,031 |
| 2024-04-11 | 8.19 | 8.34 | 8.06 | 8.17 | -0.73% | 240,771 | 197,272,187 |
| 2024-04-10 | 8.2 | 8.32 | 8.12 | 8.23 | +0.37% | 271,019 | 222,789,610 |
| 2024-04-09 | 8.03 | 8.26 | 8 | 8.2 | +1.36% | 274,154 | 222,647,065 |
| 2024-04-08 | 8.05 | 8.33 | 8.03 | 8.09 | +0.5% | 426,739 | 350,132,374 |
| 2024-04-03 | 7.88 | 8.1 | 7.87 | 8.05 | +2.55% | 335,553 | 268,586,928 |
| 2024-04-02 | 7.76 | 7.89 | 7.74 | 7.85 | +1.16% | 241,664 | 189,325,799 |
| 2024-04-01 | 7.55 | 7.78 | 7.55 | 7.76 | +3.05% | 199,702 | 154,196,034 |
| 2024-03-29 | 7.41 | 7.55 | 7.41 | 7.53 | +1.35% | 87,878 | 65,823,705 |
| 2024-03-28 | 7.41 | 7.53 | 7.39 | 7.43 | +0.13% | 108,009 | 80,407,026 |
| 2024-03-27 | 7.53 | 7.58 | 7.42 | 7.42 | -1.59% | 89,199 | 67,063,693 |
| 2024-03-26 | 7.51 | 7.58 | 7.43 | 7.54 | +0.27% | 109,377 | 82,216,213 |
| 2024-03-25 | 7.71 | 7.75 | 7.51 | 7.52 | -2.84% | 138,483 | 105,892,161 |
| 2024-03-22 | 7.89 | 7.89 | 7.73 | 7.74 | -1.9% | 117,442 | 91,359,865 |
| 2024-03-21 | 7.92 | 7.96 | 7.82 | 7.89 | -0.75% | 156,699 | 123,505,171 |
| 2024-03-20 | 7.78 | 8 | 7.73 | 7.95 | +2.05% | 243,316 | 191,909,130 |
| 2024-03-19 | 7.78 | 7.83 | 7.75 | 7.79 | -0.26% | 114,839 | 89,433,059 |
| 2024-03-18 | 7.8 | 7.81 | 7.72 | 7.81 | +0.39% | 139,397 | 108,272,967 |
| 2024-03-15 | 7.62 | 7.78 | 7.58 | 7.78 | +1.43% | 153,313 | 118,001,762 |
| 2024-03-14 | 7.69 | 7.78 | 7.61 | 7.67 | -0.13% | 128,611 | 99,135,056 |
| 2024-03-13 | 7.74 | 7.75 | 7.64 | 7.68 | -0.78% | 105,841 | 81,270,389 |
| 2024-03-12 | 7.8 | 7.83 | 7.69 | 7.74 | -0.77% | 125,078 | 96,823,680 |
| 2024-03-11 | 7.67 | 7.8 | 7.67 | 7.8 | +1.17% | 124,731 | 96,698,823 |
| 2024-03-08 | 7.67 | 7.75 | 7.6 | 7.71 | +0.52% | 94,669 | 72,541,944 |
| 2024-03-07 | 7.65 | 7.8 | 7.64 | 7.67 | +0.39% | 132,774 | 102,530,905 |
| 2024-03-06 | 7.56 | 7.75 | 7.51 | 7.64 | +0.92% | 122,531 | 93,423,908 |
| 2024-03-05 | 7.68 | 7.69 | 7.55 | 7.57 | -1.69% | 120,044 | 91,237,334 |
| 2024-03-04 | 7.79 | 7.81 | 7.65 | 7.7 | -1.28% | 123,327 | 94,995,452 |
| 2024-03-01 | 7.76 | 7.85 | 7.72 | 7.8 | +0.39% | 121,235 | 94,192,218 |
| 2024-02-29 | 7.63 | 7.77 | 7.59 | 7.77 | +1.83% | 148,697 | 114,400,688 |
| 2024-02-28 | 7.74 | 7.96 | 7.63 | 7.63 | -1.29% | 290,071 | 226,353,014 |
| 2024-02-27 | 7.64 | 7.74 | 7.61 | 7.73 | +0.78% | 141,412 | 108,694,202 |
| 2024-02-26 | 7.56 | 7.77 | 7.53 | 7.67 | +1.05% | 183,875 | 140,676,176 |
| 2024-02-23 | 7.56 | 7.6 | 7.52 | 7.59 | +0.53% | 136,682 | 103,355,451 |
| 2024-02-22 | 7.51 | 7.59 | 7.48 | 7.55 | +0.27% | 131,685 | 99,146,532 |
| 2024-02-21 | 7.48 | 7.7 | 7.45 | 7.53 | +0.27% | 160,580 | 121,912,180 |
| 2024-02-20 | 7.48 | 7.54 | 7.39 | 7.51 | +0.13% | 115,682 | 86,626,007 |
| 2024-02-19 | 7.58 | 7.61 | 7.43 | 7.5 | -0.27% | 177,086 | 132,946,613 |
| 2024-02-08 | 7.59 | 7.77 | 7.48 | 7.52 | 0% | 256,753 | 196,427,500 |
| 2024-02-07 | 7.18 | 7.61 | 7.13 | 7.52 | +4.74% | 242,641 | 181,160,679 |
| 2024-02-06 | 6.64 | 7.25 | 6.58 | 7.18 | +7.32% | 190,639 | 133,078,611 |
| 2024-02-05 | 6.83 | 6.9 | 6.42 | 6.69 | -2.48% | 181,813 | 120,994,674 |
| 2024-02-02 | 7.08 | 7.14 | 6.69 | 6.86 | -2.97% | 154,936 | 107,572,653 |
| 2024-02-01 | 7.2 | 7.3 | 7.05 | 7.07 | -2.48% | 123,729 | 88,393,066 |
| 2024-01-31 | 7.27 | 7.45 | 7.23 | 7.25 | -1.09% | 124,847 | 91,482,673 |
| 2024-01-30 | 7.63 | 7.63 | 7.31 | 7.33 | -4.18% | 170,577 | 127,416,088 |
| 2024-01-29 | 7.56 | 7.83 | 7.56 | 7.65 | +1.59% | 265,822 | 204,266,860 |
| 2024-01-26 | 7.47 | 7.76 | 7.43 | 7.53 | +1.07% | 187,124 | 141,774,463 |
| 2024-01-25 | 7.09 | 7.5 | 7.06 | 7.45 | +5.67% | 221,350 | 162,102,191 |
| 2024-01-24 | 6.88 | 7.05 | 6.76 | 7.05 | +2.47% | 96,253 | 66,528,570 |
| 2024-01-23 | 6.75 | 6.92 | 6.62 | 6.88 | +1.78% | 88,805 | 60,535,040 |
| 2024-01-22 | 7.06 | 7.09 | 6.69 | 6.76 | -4.92% | 101,020 | 69,836,569 |
| 2024-01-19 | 7.12 | 7.22 | 7.1 | 7.11 | -0.7% | 61,995 | 44,368,415 |
| 2024-01-18 | 7.21 | 7.24 | 6.96 | 7.16 | -1.24% | 142,334 | 100,634,508 |
| 2024-01-17 | 7.41 | 7.42 | 7.25 | 7.25 | -2.29% | 70,787 | 51,942,175 |
| 2024-01-16 | 7.47 | 7.51 | 7.35 | 7.42 | -0.93% | 86,902 | 64,442,187 |
| 2024-01-15 | 7.5 | 7.54 | 7.42 | 7.49 | -0.13% | 60,745 | 45,424,401 |
| 2024-01-12 | 7.49 | 7.61 | 7.47 | 7.5 | 0% | 78,085 | 58,894,375 |
| 2024-01-11 | 7.42 | 7.55 | 7.39 | 7.5 | +0.94% | 84,748 | 63,258,249 |
| 2024-01-10 | 7.56 | 7.56 | 7.4 | 7.43 | -1.46% | 85,785 | 64,012,247 |
| 2024-01-09 | 7.59 | 7.64 | 7.51 | 7.54 | -0.4% | 84,303 | 63,755,373 |
| 2024-01-08 | 7.77 | 7.77 | 7.57 | 7.57 | -2.7% | 99,709 | 76,364,093 |
| 2024-01-05 | 7.89 | 7.91 | 7.76 | 7.78 | -1.27% | 109,008 | 85,483,687 |
| 2024-01-04 | 7.91 | 7.97 | 7.83 | 7.88 | -0.38% | 75,024 | 59,181,865 |
| 2024-01-03 | 7.83 | 7.95 | 7.82 | 7.91 | +0.76% | 87,597 | 69,147,070 |
| 2024-01-02 | 7.85 | 7.89 | 7.79 | 7.85 | +0.38% | 78,226 | 61,457,207 |
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：