股票概览
8.13
+0.99%
+0.08
8.02
开盘价
8.2
最高价
7.99
最低价
194,591
成交量
数据更新至: 2025-03-25
技术指标
7.97
MA5 (5日均线)
7.87
MA10 (10日均线)
7.74
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 | 8.02 | 8.2 | 7.99 | 8.13 | +0.99% | 194,591 | 158,253,977 |
| 2025-03-24 | 8.05 | 8.12 | 7.9 | 8.05 | +0.63% | 226,281 | 181,283,780 |
| 2025-03-21 | 7.88 | 8.11 | 7.87 | 8 | +1.52% | 270,846 | 217,484,138 |
| 2025-03-20 | 7.78 | 7.9 | 7.77 | 7.88 | +1.29% | 130,824 | 102,618,080 |
| 2025-03-19 | 7.81 | 7.84 | 7.74 | 7.78 | -0.51% | 92,052 | 71,587,861 |
| 2025-03-18 | 7.85 | 7.86 | 7.79 | 7.82 | -0.26% | 77,131 | 60,277,831 |
| 2025-03-17 | 7.82 | 7.91 | 7.81 | 7.84 | +0.64% | 170,971 | 134,386,341 |
| 2025-03-14 | 7.68 | 7.8 | 7.65 | 7.79 | +1.56% | 144,338 | 111,812,921 |
| 2025-03-13 | 7.71 | 7.74 | 7.6 | 7.67 | -0.52% | 102,874 | 78,810,409 |
| 2025-03-12 | 7.66 | 7.75 | 7.63 | 7.71 | +0.78% | 144,472 | 111,257,618 |
| 2025-03-11 | 7.58 | 7.65 | 7.52 | 7.65 | +0.66% | 84,988 | 64,527,670 |
| 2025-03-10 | 7.62 | 7.67 | 7.58 | 7.6 | -0.26% | 92,073 | 70,136,314 |
| 2025-03-07 | 7.61 | 7.66 | 7.56 | 7.62 | 0% | 95,329 | 72,651,624 |
| 2025-03-06 | 7.55 | 7.63 | 7.49 | 7.62 | +1.46% | 122,690 | 92,749,037 |
| 2025-03-05 | 7.59 | 7.59 | 7.44 | 7.51 | -0.66% | 108,637 | 81,462,117 |
| 2025-03-04 | 7.53 | 7.61 | 7.52 | 7.56 | 0% | 93,073 | 70,492,159 |
| 2025-03-03 | 7.54 | 7.66 | 7.54 | 7.56 | 0% | 112,402 | 85,447,121 |
| 2025-02-28 | 7.65 | 7.69 | 7.53 | 7.56 | -1.43% | 118,658 | 90,399,918 |
| 2025-02-27 | 7.72 | 7.75 | 7.61 | 7.67 | -0.78% | 107,372 | 82,380,379 |
| 2025-02-26 | 7.69 | 7.78 | 7.69 | 7.73 | +0.13% | 126,612 | 97,867,426 |
| 2025-02-25 | 7.8 | 7.81 | 7.69 | 7.72 | -1.28% | 133,366 | 103,176,976 |
| 2025-02-24 | 7.64 | 7.88 | 7.61 | 7.82 | +2.36% | 232,665 | 181,057,986 |
| 2025-02-21 | 7.56 | 7.65 | 7.54 | 7.64 | +1.19% | 116,576 | 88,655,345 |
| 2025-02-20 | 7.69 | 7.73 | 7.55 | 7.55 | -1.82% | 139,414 | 105,834,659 |
| 2025-02-19 | 7.63 | 7.71 | 7.59 | 7.69 | +0.79% | 88,523 | 67,955,465 |
| 2025-02-18 | 7.71 | 7.74 | 7.59 | 7.63 | -1.04% | 99,855 | 76,696,688 |
| 2025-02-17 | 7.69 | 7.74 | 7.63 | 7.71 | +0.13% | 116,483 | 89,344,819 |
| 2025-02-14 | 7.71 | 7.74 | 7.65 | 7.7 | -0.13% | 82,792 | 63,619,469 |
| 2025-02-13 | 7.76 | 7.79 | 7.7 | 7.71 | -0.64% | 91,794 | 70,980,246 |
| 2025-02-12 | 7.72 | 7.78 | 7.68 | 7.76 | +0.39% | 86,489 | 66,853,235 |
| 2025-02-11 | 7.75 | 7.75 | 7.66 | 7.73 | 0% | 80,687 | 62,144,874 |
| 2025-02-10 | 7.72 | 7.8 | 7.71 | 7.73 | +0.13% | 101,378 | 78,583,724 |
| 2025-02-07 | 7.64 | 7.74 | 7.63 | 7.72 | +0.92% | 124,311 | 95,575,340 |
| 2025-02-06 | 7.6 | 7.67 | 7.55 | 7.65 | +0.39% | 90,308 | 68,739,517 |
| 2025-02-05 | 7.8 | 7.84 | 7.57 | 7.62 | -2.31% | 115,591 | 88,398,682 |
| 2025-01-27 | 7.72 | 7.87 | 7.71 | 7.8 | +0.78% | 94,969 | 74,266,143 |
| 2025-01-24 | 7.72 | 7.84 | 7.7 | 7.74 | +0.26% | 93,768 | 72,776,486 |
| 2025-01-23 | 7.75 | 7.87 | 7.71 | 7.72 | +0.13% | 89,822 | 69,912,014 |
| 2025-01-22 | 7.63 | 7.73 | 7.55 | 7.71 | +0.52% | 83,594 | 63,925,421 |
| 2025-01-21 | 7.79 | 7.79 | 7.64 | 7.67 | -0.52% | 60,370 | 46,406,591 |
| 2025-01-20 | 7.72 | 7.85 | 7.71 | 7.71 | +0.13% | 101,616 | 78,952,704 |
| 2025-01-17 | 7.52 | 7.7 | 7.5 | 7.7 | +1.99% | 115,119 | 87,764,998 |
| 2025-01-16 | 7.52 | 7.7 | 7.52 | 7.55 | +0.4% | 117,230 | 89,078,750 |
| 2025-01-15 | 7.52 | 7.54 | 7.45 | 7.52 | -0.4% | 101,448 | 75,989,475 |
| 2025-01-14 | 7.35 | 7.56 | 7.35 | 7.55 | +2.58% | 127,227 | 95,174,999 |
| 2025-01-13 | 7.31 | 7.4 | 7.27 | 7.36 | +0.41% | 107,726 | 79,146,029 |
| 2025-01-10 | 7.44 | 7.45 | 7.32 | 7.33 | -1.48% | 86,799 | 64,088,295 |
| 2025-01-09 | 7.49 | 7.49 | 7.37 | 7.44 | -0.93% | 96,356 | 71,610,596 |
| 2025-01-08 | 7.63 | 7.64 | 7.35 | 7.51 | -1.44% | 137,701 | 103,090,379 |
| 2025-01-07 | 7.7 | 7.7 | 7.54 | 7.62 | -1.04% | 102,716 | 78,177,801 |
| 2025-01-06 | 7.65 | 7.72 | 7.6 | 7.7 | +0.26% | 118,521 | 90,689,475 |
| 2025-01-03 | 7.73 | 7.87 | 7.6 | 7.68 | -0.65% | 151,555 | 117,290,047 |
| 2025-01-02 | 8.05 | 8.07 | 7.66 | 7.73 | -4.09% | 229,331 | 179,941,951 |
| 2024-12-31 | 8.23 | 8.27 | 8.03 | 8.06 | -2.18% | 144,190 | 117,258,641 |
| 2024-12-30 | 8.25 | 8.3 | 8.21 | 8.24 | -0.24% | 88,260 | 72,872,434 |
| 2024-12-27 | 8.14 | 8.26 | 8.13 | 8.26 | +1.35% | 116,377 | 95,616,735 |
| 2024-12-26 | 8.21 | 8.27 | 8.12 | 8.15 | -1.09% | 122,628 | 100,134,010 |
| 2024-12-25 | 8.28 | 8.29 | 8.18 | 8.24 | -0.48% | 90,055 | 74,197,601 |
| 2024-12-24 | 8.14 | 8.28 | 8.14 | 8.28 | +1.72% | 123,237 | 101,562,216 |
| 2024-12-23 | 8.22 | 8.28 | 8.13 | 8.14 | -0.61% | 119,967 | 98,414,359 |
| 2024-12-20 | 8.29 | 8.32 | 8.17 | 8.19 | -1.33% | 102,181 | 83,933,020 |
| 2024-12-19 | 8.19 | 8.31 | 8.13 | 8.3 | +0.48% | 158,115 | 130,036,456 |
| 2024-12-18 | 8.29 | 8.4 | 8.23 | 8.26 | +1.1% | 150,177 | 124,865,605 |
| 2024-12-17 | 8.21 | 8.27 | 8.11 | 8.17 | -0.24% | 127,087 | 104,003,777 |
| 2024-12-16 | 8.25 | 8.32 | 8.16 | 8.19 | -0.73% | 115,227 | 94,835,774 |
| 2024-12-13 | 8.44 | 8.46 | 8.24 | 8.25 | -2.71% | 197,053 | 163,750,450 |
| 2024-12-12 | 8.47 | 8.49 | 8.4 | 8.48 | +0.12% | 136,932 | 115,761,041 |
| 2024-12-11 | 8.36 | 8.48 | 8.36 | 8.47 | +0.83% | 123,553 | 104,413,816 |
| 2024-12-10 | 8.58 | 8.63 | 8.39 | 8.4 | -0.36% | 190,181 | 161,131,046 |
| 2024-12-09 | 8.52 | 8.53 | 8.37 | 8.43 | -0.59% | 136,253 | 114,923,437 |
| 2024-12-06 | 8.44 | 8.5 | 8.41 | 8.48 | +0.83% | 119,954 | 101,510,966 |
| 2024-12-05 | 8.41 | 8.46 | 8.37 | 8.41 | +0.12% | 94,232 | 79,254,933 |
| 2024-12-04 | 8.44 | 8.45 | 8.37 | 8.4 | -0.71% | 110,345 | 92,747,608 |
| 2024-12-03 | 8.43 | 8.47 | 8.38 | 8.46 | +0.48% | 114,146 | 96,237,745 |
| 2024-12-02 | 8.35 | 8.48 | 8.31 | 8.42 | +1.2% | 154,599 | 129,990,061 |
| 2024-11-29 | 8.25 | 8.36 | 8.2 | 8.32 | +1.09% | 140,983 | 116,891,205 |
| 2024-11-28 | 8.17 | 8.33 | 8.15 | 8.23 | +0.61% | 154,046 | 127,063,540 |
| 2024-11-27 | 8.08 | 8.18 | 7.96 | 8.18 | +1.36% | 134,467 | 108,324,537 |
| 2024-11-26 | 8.12 | 8.18 | 8.05 | 8.07 | -0.62% | 126,860 | 102,880,883 |
| 2024-11-25 | 8.19 | 8.23 | 8.03 | 8.12 | -0.73% | 162,250 | 131,822,880 |
| 2024-11-22 | 8.42 | 8.53 | 8.17 | 8.18 | -2.97% | 278,325 | 233,407,016 |
| 2024-11-21 | 8.43 | 8.53 | 8.35 | 8.43 | 0% | 204,529 | 172,228,102 |
| 2024-11-20 | 8.39 | 8.47 | 8.37 | 8.43 | -0.12% | 202,427 | 170,263,174 |
| 2024-11-19 | 8.54 | 8.66 | 8.3 | 8.44 | -2.54% | 414,354 | 350,442,508 |
| 2024-11-18 | 8.6 | 8.98 | 8.56 | 8.66 | +3.46% | 609,268 | 532,756,150 |
| 2024-11-15 | 8.33 | 8.47 | 8.32 | 8.37 | 0% | 167,918 | 141,307,756 |
| 2024-11-14 | 8.45 | 8.52 | 8.33 | 8.37 | -0.95% | 180,813 | 152,102,708 |
| 2024-11-13 | 8.4 | 8.52 | 8.37 | 8.45 | +0.36% | 195,853 | 165,450,484 |
| 2024-11-12 | 8.5 | 8.55 | 8.36 | 8.42 | -0.94% | 214,536 | 181,623,141 |
| 2024-11-11 | 8.46 | 8.58 | 8.38 | 8.5 | -0.12% | 222,251 | 188,061,917 |
| 2024-11-08 | 8.68 | 8.73 | 8.46 | 8.51 | -1.73% | 305,254 | 261,812,352 |
| 2024-11-07 | 8.43 | 8.66 | 8.37 | 8.66 | +2.49% | 309,737 | 264,620,104 |
| 2024-11-06 | 8.44 | 8.56 | 8.32 | 8.45 | +0.36% | 297,608 | 251,416,020 |
| 2024-11-05 | 8.23 | 8.42 | 8.22 | 8.42 | +2.18% | 278,082 | 232,101,363 |
| 2024-11-04 | 8.14 | 8.28 | 8.06 | 8.24 | +1.1% | 233,813 | 191,492,508 |
| 2024-11-01 | 8.11 | 8.36 | 8.08 | 8.15 | +0.25% | 326,831 | 268,467,465 |
| 2024-10-31 | 8.09 | 8.15 | 8.03 | 8.13 | +0.12% | 187,292 | 151,695,426 |
| 2024-10-30 | 8.08 | 8.21 | 8.04 | 8.12 | +0.25% | 156,426 | 126,945,694 |
| 2024-10-29 | 8.26 | 8.28 | 8.07 | 8.1 | -1.94% | 179,469 | 146,367,589 |
| 2024-10-28 | 8.17 | 8.26 | 8.1 | 8.26 | +1.1% | 200,986 | 164,710,036 |
| 2024-10-25 | 8.19 | 8.23 | 8.14 | 8.17 | -0.24% | 141,963 | 116,086,705 |
| 2024-10-24 | 8.22 | 8.3 | 8.14 | 8.19 | -0.97% | 130,407 | 106,763,343 |
| 2024-10-23 | 8.25 | 8.38 | 8.23 | 8.27 | +0.61% | 232,308 | 192,711,987 |
| 2024-10-22 | 8.06 | 8.22 | 8.05 | 8.22 | +1.36% | 265,567 | 216,289,675 |
| 2024-10-21 | 8.09 | 8.15 | 8.01 | 8.11 | +0.25% | 280,704 | 226,726,921 |
| 2024-10-18 | 7.95 | 8.2 | 7.87 | 8.09 | +1.51% | 281,094 | 226,015,159 |
| 2024-10-17 | 8.12 | 8.17 | 7.96 | 7.97 | -1.97% | 196,957 | 158,549,262 |
| 2024-10-16 | 7.92 | 8.2 | 7.88 | 8.13 | +1.63% | 202,481 | 163,948,038 |
| 2024-10-15 | 8.14 | 8.22 | 8 | 8 | -1.84% | 255,891 | 207,109,498 |
| 2024-10-14 | 7.96 | 8.22 | 7.96 | 8.15 | +2.39% | 363,719 | 295,355,089 |
| 2024-10-11 | 8.31 | 8.37 | 7.87 | 7.96 | -7.12% | 666,707 | 542,346,359 |
| 2024-10-10 | 8.02 | 8.83 | 7.95 | 8.57 | +6.72% | 996,606 | 859,542,456 |
| 2024-10-09 | 8.48 | 8.48 | 7.94 | 8.03 | -6.63% | 395,425 | 324,417,791 |
| 2024-10-08 | 9.09 | 9.09 | 8.29 | 8.6 | +4.12% | 530,445 | 459,450,504 |
| 2024-09-30 | 8 | 8.35 | 7.86 | 8.26 | +7.41% | 491,861 | 399,548,335 |
| 2024-09-27 | 7.59 | 7.73 | 7.55 | 7.69 | +2.53% | 168,870 | 129,031,887 |
| 2024-09-26 | 7.23 | 7.52 | 7.18 | 7.5 | +4.31% | 228,306 | 168,436,139 |
| 2024-09-25 | 7.11 | 7.32 | 7.11 | 7.19 | +2.13% | 199,582 | 144,583,992 |
| 2024-09-24 | 6.83 | 7.05 | 6.82 | 7.04 | +3.68% | 155,008 | 107,684,330 |
| 2024-09-23 | 6.73 | 6.8 | 6.7 | 6.79 | +0.3% | 64,710 | 43,743,754 |
| 2024-09-20 | 6.78 | 6.79 | 6.72 | 6.77 | -0.15% | 53,335 | 35,991,142 |
| 2024-09-19 | 6.69 | 6.83 | 6.67 | 6.78 | +1.35% | 90,349 | 61,163,239 |
| 2024-09-18 | 6.66 | 6.73 | 6.58 | 6.69 | +0.45% | 64,160 | 42,709,091 |
| 2024-09-13 | 6.71 | 6.73 | 6.66 | 6.66 | -0.3% | 41,855 | 27,985,223 |
| 2024-09-12 | 6.67 | 6.77 | 6.67 | 6.68 | +0.3% | 56,680 | 38,086,690 |
| 2024-09-11 | 6.73 | 6.73 | 6.63 | 6.66 | -1.48% | 55,990 | 37,331,635 |
| 2024-09-10 | 6.71 | 6.77 | 6.61 | 6.76 | +0.9% | 84,770 | 56,668,711 |
| 2024-09-09 | 6.68 | 6.74 | 6.63 | 6.7 | 0% | 89,527 | 59,844,400 |
| 2024-09-06 | 6.76 | 6.81 | 6.68 | 6.7 | -0.59% | 84,264 | 56,847,735 |
| 2024-09-05 | 6.75 | 6.79 | 6.72 | 6.74 | +0.15% | 62,748 | 42,348,812 |
| 2024-09-04 | 6.82 | 6.85 | 6.72 | 6.73 | -1.61% | 84,959 | 57,615,906 |
| 2024-09-03 | 6.81 | 6.85 | 6.78 | 6.84 | +0.59% | 67,482 | 45,995,796 |
| 2024-09-02 | 6.89 | 6.89 | 6.76 | 6.8 | -0.73% | 137,955 | 94,074,012 |
| 2024-08-30 | 6.85 | 6.96 | 6.66 | 6.85 | 0% | 179,255 | 122,572,252 |
| 2024-08-29 | 6.91 | 6.94 | 6.84 | 6.85 | -0.87% | 79,541 | 54,717,729 |
| 2024-08-28 | 6.96 | 7 | 6.9 | 6.91 | -1% | 58,071 | 40,280,910 |
| 2024-08-27 | 7.03 | 7.03 | 6.94 | 6.98 | -0.71% | 52,054 | 36,311,317 |
| 2024-08-26 | 7.04 | 7.08 | 6.99 | 7.03 | 0% | 49,499 | 34,786,644 |
| 2024-08-23 | 7.07 | 7.08 | 6.97 | 7.03 | -1.68% | 60,961 | 42,749,766 |
| 2024-08-22 | 7.16 | 7.22 | 7.12 | 7.15 | 0% | 61,324 | 43,926,420 |
| 2024-08-21 | 7.18 | 7.21 | 7.11 | 7.15 | -0.56% | 48,413 | 34,641,381 |
| 2024-08-20 | 7.32 | 7.36 | 7.17 | 7.19 | -2.04% | 78,683 | 56,810,452 |
| 2024-08-19 | 7.3 | 7.44 | 7.28 | 7.34 | 0% | 78,934 | 58,172,740 |
| 2024-08-16 | 7.48 | 7.48 | 7.29 | 7.34 | -1.74% | 89,471 | 65,967,066 |
| 2024-08-15 | 7.39 | 7.5 | 7.34 | 7.47 | +1.08% | 66,456 | 49,438,168 |
| 2024-08-14 | 7.47 | 7.55 | 7.39 | 7.39 | -1.07% | 80,355 | 60,003,292 |
| 2024-08-13 | 7.32 | 7.48 | 7.29 | 7.47 | +2.19% | 80,272 | 59,274,154 |
| 2024-08-12 | 7.36 | 7.39 | 7.3 | 7.31 | -1.08% | 54,445 | 39,945,895 |
| 2024-08-09 | 7.41 | 7.49 | 7.38 | 7.39 | -0.14% | 55,051 | 40,962,166 |
| 2024-08-08 | 7.37 | 7.42 | 7.32 | 7.4 | +0.41% | 58,807 | 43,390,367 |
| 2024-08-07 | 7.4 | 7.43 | 7.36 | 7.37 | -0.41% | 56,771 | 41,945,901 |
| 2024-08-06 | 7.47 | 7.5 | 7.35 | 7.4 | 0% | 68,989 | 51,113,345 |
| 2024-08-05 | 7.47 | 7.57 | 7.39 | 7.4 | -1.2% | 120,164 | 89,817,615 |
| 2024-08-02 | 7.51 | 7.57 | 7.47 | 7.49 | -0.53% | 91,977 | 69,171,469 |
| 2024-08-01 | 7.51 | 7.64 | 7.48 | 7.53 | +0.4% | 132,535 | 100,268,888 |
| 2024-07-31 | 7.33 | 7.5 | 7.33 | 7.5 | +2.32% | 127,721 | 95,182,645 |
| 2024-07-30 | 7.29 | 7.34 | 7.26 | 7.33 | +0.27% | 65,310 | 47,677,722 |
| 2024-07-29 | 7.2 | 7.34 | 7.19 | 7.31 | +1.25% | 97,153 | 70,825,807 |
| 2024-07-26 | 7.14 | 7.24 | 7.13 | 7.22 | +1.55% | 76,116 | 54,762,042 |
| 2024-07-25 | 7.12 | 7.21 | 7.09 | 7.11 | -0.42% | 71,869 | 51,297,429 |
| 2024-07-24 | 7.06 | 7.22 | 7.06 | 7.14 | +0.85% | 95,258 | 68,201,997 |
| 2024-07-23 | 7.15 | 7.22 | 7.08 | 7.08 | -1.39% | 77,104 | 55,256,373 |
| 2024-07-22 | 7.2 | 7.22 | 7.13 | 7.18 | -0.55% | 69,475 | 49,822,495 |
| 2024-07-19 | 7.13 | 7.24 | 7.09 | 7.22 | +0.7% | 73,337 | 52,650,747 |
| 2024-07-18 | 7.08 | 7.18 | 6.98 | 7.17 | +1.13% | 83,495 | 59,095,465 |
| 2024-07-17 | 7.12 | 7.15 | 7.07 | 7.09 | -0.42% | 55,237 | 39,218,904 |
| 2024-07-16 | 7.16 | 7.18 | 7.07 | 7.12 | -0.84% | 53,701 | 38,203,433 |
| 2024-07-15 | 7.21 | 7.21 | 7.12 | 7.18 | -0.28% | 50,969 | 36,515,843 |
| 2024-07-12 | 7.23 | 7.3 | 7.19 | 7.2 | -0.83% | 55,001 | 39,811,846 |
| 2024-07-11 | 7.18 | 7.27 | 7.15 | 7.26 | +2.98% | 77,257 | 55,759,520 |
| 2024-07-10 | 7.12 | 7.15 | 7.04 | 7.05 | -1.4% | 60,097 | 42,628,394 |
| 2024-07-09 | 6.98 | 7.16 | 6.93 | 7.15 | +2.58% | 100,949 | 71,206,901 |
| 2024-07-08 | 7.27 | 7.28 | 6.91 | 6.97 | -4.13% | 222,962 | 156,778,910 |
| 2024-07-05 | 7.34 | 7.36 | 7.23 | 7.27 | -0.41% | 62,664 | 45,642,436 |
| 2024-07-04 | 7.45 | 7.49 | 7.3 | 7.3 | -1.75% | 74,656 | 55,035,821 |
| 2024-07-03 | 7.45 | 7.52 | 7.42 | 7.43 | -0.4% | 56,651 | 42,248,838 |
| 2024-07-02 | 7.45 | 7.48 | 7.4 | 7.46 | +0.13% | 68,133 | 50,716,824 |
| 2024-07-01 | 7.33 | 7.48 | 7.32 | 7.45 | +1.78% | 81,990 | 60,750,060 |
| 2024-06-28 | 7.23 | 7.4 | 7.22 | 7.32 | +1.1% | 92,031 | 67,480,817 |
| 2024-06-27 | 7.34 | 7.37 | 7.21 | 7.24 | -1.76% | 82,754 | 60,184,663 |
| 2024-06-26 | 7.31 | 7.38 | 7.26 | 7.37 | +1.1% | 66,132 | 48,400,689 |
| 2024-06-25 | 7.3 | 7.39 | 7.28 | 7.29 | 0% | 77,610 | 56,928,475 |
| 2024-06-24 | 7.48 | 7.48 | 7.26 | 7.29 | -2.67% | 96,000 | 70,329,247 |
| 2024-06-21 | 7.46 | 7.54 | 7.45 | 7.49 | +0.4% | 52,861 | 39,661,488 |
| 2024-06-20 | 7.57 | 7.59 | 7.43 | 7.46 | -1.45% | 76,550 | 57,347,399 |
| 2024-06-19 | 7.61 | 7.66 | 7.56 | 7.57 | -0.53% | 67,033 | 50,976,447 |
| 2024-06-18 | 7.51 | 7.63 | 7.5 | 7.61 | +1.6% | 96,740 | 73,280,500 |
| 2024-06-17 | 7.47 | 7.58 | 7.46 | 7.49 | -0.27% | 81,005 | 60,963,793 |
| 2024-06-14 | 7.41 | 7.53 | 7.41 | 7.51 | +0.81% | 83,326 | 62,267,691 |
| 2024-06-13 | 7.63 | 7.64 | 7.42 | 7.45 | -2.23% | 185,110 | 138,728,911 |
| 2024-06-12 | 7.61 | 7.64 | 7.55 | 7.62 | +0.26% | 77,447 | 58,858,542 |
| 2024-06-11 | 7.73 | 7.74 | 7.56 | 7.6 | -1.94% | 119,824 | 91,379,671 |
| 2024-06-07 | 7.67 | 7.78 | 7.65 | 7.75 | +1.71% | 128,386 | 99,217,143 |
| 2024-06-06 | 7.83 | 7.83 | 7.58 | 7.62 | -2.06% | 155,592 | 119,676,400 |
| 2024-06-05 | 7.88 | 7.89 | 7.78 | 7.78 | -1.39% | 82,128 | 64,336,384 |
| 2024-06-04 | 7.77 | 7.9 | 7.73 | 7.89 | +1.28% | 114,195 | 89,402,091 |
| 2024-06-03 | 7.78 | 7.85 | 7.72 | 7.79 | 0% | 116,476 | 90,613,816 |
| 2024-05-31 | 7.8 | 7.84 | 7.78 | 7.79 | 0% | 65,161 | 50,845,561 |
| 2024-05-30 | 7.81 | 7.87 | 7.76 | 7.79 | -0.26% | 82,686 | 64,555,601 |
| 2024-05-29 | 7.81 | 7.87 | 7.8 | 7.81 | -0.38% | 85,167 | 66,648,593 |
| 2024-05-28 | 7.94 | 7.96 | 7.82 | 7.84 | -1.51% | 97,263 | 76,635,796 |
| 2024-05-27 | 7.95 | 7.98 | 7.85 | 7.96 | +0.51% | 115,327 | 91,196,698 |
| 2024-05-24 | 7.91 | 8.01 | 7.9 | 7.92 | +0.13% | 104,162 | 82,897,797 |
| 2024-05-23 | 8.03 | 8.04 | 7.89 | 7.91 | -1.62% | 154,314 | 122,602,181 |
| 2024-05-22 | 8.07 | 8.11 | 8.03 | 8.04 | -0.37% | 124,732 | 100,660,121 |
| 2024-05-21 | 8.08 | 8.13 | 8.04 | 8.07 | -0.25% | 107,817 | 87,052,164 |
| 2024-05-20 | 8.05 | 8.13 | 8.02 | 8.09 | +0.25% | 156,765 | 126,707,031 |
| 2024-05-17 | 8.05 | 8.08 | 7.97 | 8.07 | +0.25% | 149,680 | 120,093,956 |
| 2024-05-16 | 8.05 | 8.2 | 8.01 | 8.05 | -0.12% | 219,585 | 177,897,103 |
| 2024-05-15 | 8.17 | 8.17 | 8.04 | 8.06 | -1.47% | 129,490 | 104,699,135 |
| 2024-05-14 | 8.2 | 8.38 | 8.13 | 8.18 | -0.49% | 248,863 | 204,467,804 |
| 2024-05-13 | 8.02 | 8.25 | 8 | 8.22 | +1.86% | 290,841 | 237,651,139 |
| 2024-05-10 | 8.13 | 8.14 | 8.04 | 8.07 | -0.49% | 145,810 | 117,917,432 |
| 2024-05-09 | 7.89 | 8.13 | 7.88 | 8.11 | +2.4% | 208,303 | 167,853,504 |
| 2024-05-08 | 8.03 | 8.05 | 7.91 | 7.92 | -1.74% | 140,521 | 111,868,100 |
| 2024-05-07 | 8.06 | 8.11 | 8.03 | 8.06 | -0.12% | 164,685 | 132,886,524 |
| 2024-05-06 | 7.94 | 8.12 | 7.93 | 8.07 | +3.07% | 242,306 | 194,825,283 |
| 2024-04-30 | 7.92 | 7.94 | 7.8 | 7.83 | -1.63% | 168,926 | 132,663,952 |
| 2024-04-29 | 7.84 | 7.98 | 7.67 | 7.96 | +0.38% | 296,443 | 232,463,341 |
| 2024-04-26 | 7.77 | 7.93 | 7.74 | 7.93 | +1.8% | 218,016 | 170,808,217 |
| 2024-04-25 | 7.85 | 7.86 | 7.76 | 7.79 | -1.27% | 167,230 | 130,347,338 |
| 2024-04-24 | 7.84 | 7.89 | 7.77 | 7.89 | +0.9% | 162,076 | 126,966,880 |
| 2024-04-23 | 8.02 | 8.05 | 7.78 | 7.82 | -2.49% | 215,727 | 170,064,692 |
| 2024-04-22 | 8.15 | 8.28 | 8 | 8.02 | -1.84% | 234,536 | 190,024,348 |
| 2024-04-19 | 8.12 | 8.27 | 8.1 | 8.17 | +0.37% | 299,138 | 245,246,835 |
| 2024-04-18 | 8.2 | 8.32 | 8.11 | 8.14 | -1.21% | 352,945 | 289,186,866 |
| 2024-04-17 | 7.9 | 8.24 | 7.86 | 8.24 | +3.91% | 438,838 | 355,658,346 |
| 2024-04-16 | 8.05 | 8.23 | 7.9 | 7.93 | -2.1% | 418,163 | 337,062,594 |
| 2024-04-15 | 7.67 | 8.2 | 7.63 | 8.1 | +5.74% | 465,712 | 373,025,037 |
| 2024-04-12 | 7.69 | 7.77 | 7.64 | 7.66 | -0.65% | 110,218 | 85,033,261 |
| 2024-04-11 | 7.51 | 7.77 | 7.49 | 7.71 | +1.98% | 175,380 | 134,751,255 |
| 2024-04-10 | 7.61 | 7.71 | 7.52 | 7.56 | -0.66% | 115,208 | 87,574,057 |
| 2024-04-09 | 7.63 | 7.71 | 7.57 | 7.61 | -0.91% | 125,794 | 96,010,290 |
| 2024-04-08 | 7.71 | 7.8 | 7.61 | 7.68 | -0.78% | 138,248 | 106,669,719 |
| 2024-04-03 | 7.74 | 7.76 | 7.63 | 7.74 | -0.13% | 116,087 | 89,334,529 |
| 2024-04-02 | 7.76 | 7.81 | 7.72 | 7.75 | -0.39% | 136,953 | 106,349,384 |
| 2024-04-01 | 7.59 | 7.78 | 7.59 | 7.78 | +2.37% | 187,247 | 144,471,928 |
| 2024-03-29 | 7.56 | 7.61 | 7.44 | 7.6 | -0.91% | 206,914 | 155,712,259 |
| 2024-03-28 | 7.6 | 7.71 | 7.58 | 7.67 | +1.05% | 112,089 | 85,789,780 |
| 2024-03-27 | 7.75 | 7.82 | 7.58 | 7.59 | -2.32% | 125,905 | 96,782,920 |
| 2024-03-26 | 7.68 | 7.77 | 7.63 | 7.77 | +1.17% | 114,794 | 88,470,614 |
| 2024-03-25 | 7.63 | 7.86 | 7.62 | 7.68 | +0.13% | 201,062 | 155,764,572 |
| 2024-03-22 | 7.79 | 7.81 | 7.62 | 7.67 | -1.54% | 141,714 | 108,927,944 |
| 2024-03-21 | 7.86 | 7.91 | 7.79 | 7.79 | -1.14% | 165,919 | 129,826,572 |
| 2024-03-20 | 7.84 | 7.9 | 7.82 | 7.88 | 0% | 110,126 | 86,540,096 |
| 2024-03-19 | 8 | 8.05 | 7.87 | 7.88 | -1.99% | 182,604 | 144,984,840 |
| 2024-03-18 | 7.96 | 8.11 | 7.93 | 8.04 | +0.63% | 219,820 | 176,592,413 |
| 2024-03-15 | 7.92 | 7.99 | 7.86 | 7.99 | +0.63% | 140,065 | 110,829,521 |
| 2024-03-14 | 7.88 | 8.08 | 7.87 | 7.94 | +0.63% | 202,891 | 162,185,221 |
| 2024-03-13 | 8 | 8.02 | 7.84 | 7.89 | -1.62% | 188,999 | 149,309,887 |
| 2024-03-12 | 8.15 | 8.18 | 7.97 | 8.02 | -2.08% | 230,100 | 184,810,447 |
| 2024-03-11 | 8.13 | 8.33 | 8.09 | 8.19 | +0.99% | 251,432 | 206,032,349 |
| 2024-03-08 | 8.01 | 8.12 | 7.94 | 8.11 | +0.87% | 180,827 | 145,327,621 |
| 2024-03-07 | 7.95 | 8.27 | 7.95 | 8.04 | +1.26% | 325,991 | 264,615,600 |
| 2024-03-06 | 7.91 | 8 | 7.86 | 7.94 | +0.25% | 132,370 | 104,983,392 |
| 2024-03-05 | 7.86 | 8 | 7.82 | 7.92 | 0% | 166,497 | 131,907,072 |
| 2024-03-04 | 8.07 | 8.1 | 7.86 | 7.92 | -2.1% | 234,662 | 186,203,318 |
| 2024-03-01 | 7.9 | 8.11 | 7.87 | 8.09 | +2.15% | 275,082 | 220,093,443 |
| 2024-02-29 | 7.72 | 7.92 | 7.7 | 7.92 | +2.33% | 244,480 | 191,215,558 |
| 2024-02-28 | 7.85 | 7.96 | 7.73 | 7.74 | -1.15% | 342,962 | 269,321,944 |
| 2024-02-27 | 7.73 | 7.83 | 7.67 | 7.83 | +0.64% | 203,212 | 157,522,364 |
| 2024-02-26 | 7.72 | 7.9 | 7.71 | 7.78 | +0.91% | 321,634 | 251,212,048 |
| 2024-02-23 | 7.73 | 7.74 | 7.58 | 7.71 | +0.39% | 169,936 | 130,106,614 |
| 2024-02-22 | 7.63 | 7.72 | 7.6 | 7.68 | +0.26% | 163,059 | 124,923,758 |
| 2024-02-21 | 7.6 | 7.87 | 7.56 | 7.66 | -0.13% | 271,083 | 210,137,405 |
| 2024-02-20 | 7.62 | 7.67 | 7.53 | 7.67 | +0.39% | 149,896 | 114,195,061 |
| 2024-02-19 | 7.78 | 7.79 | 7.54 | 7.64 | -0.39% | 247,643 | 188,517,535 |
| 2024-02-08 | 7.8 | 7.98 | 7.67 | 7.67 | -0.9% | 361,798 | 283,815,329 |
| 2024-02-07 | 7.25 | 7.78 | 7.19 | 7.74 | +7.35% | 392,571 | 296,337,163 |
| 2024-02-06 | 6.63 | 7.25 | 6.56 | 7.21 | +7.13% | 263,775 | 182,471,352 |
| 2024-02-05 | 6.9 | 6.99 | 6.45 | 6.73 | -3.72% | 300,222 | 202,004,359 |
| 2024-02-02 | 7.14 | 7.34 | 6.75 | 6.99 | -2.24% | 265,785 | 188,023,395 |
| 2024-02-01 | 7.39 | 7.45 | 7.11 | 7.15 | -4.03% | 277,544 | 201,858,166 |
| 2024-01-31 | 7.56 | 7.66 | 7.39 | 7.45 | -2.1% | 240,281 | 180,517,833 |
| 2024-01-30 | 7.64 | 7.8 | 7.55 | 7.61 | -1.17% | 283,606 | 217,515,284 |
| 2024-01-29 | 7.61 | 8 | 7.58 | 7.7 | +0.92% | 432,529 | 337,300,591 |
| 2024-01-26 | 7.64 | 7.71 | 7.52 | 7.63 | -0.13% | 269,665 | 205,156,094 |
| 2024-01-25 | 7.19 | 7.65 | 7.16 | 7.64 | +7% | 382,272 | 286,305,594 |
| 2024-01-24 | 6.83 | 7.16 | 6.78 | 7.14 | +5.31% | 174,449 | 121,525,559 |
| 2024-01-23 | 6.68 | 6.8 | 6.6 | 6.78 | +1.04% | 106,891 | 71,762,846 |
| 2024-01-22 | 7.07 | 7.07 | 6.67 | 6.71 | -5.09% | 151,065 | 103,882,098 |
| 2024-01-19 | 7.12 | 7.17 | 7.03 | 7.07 | -0.84% | 85,615 | 60,836,168 |
| 2024-01-18 | 7.25 | 7.27 | 6.93 | 7.13 | -2.19% | 212,370 | 149,835,404 |
| 2024-01-17 | 7.42 | 7.44 | 7.29 | 7.29 | -2.15% | 95,695 | 70,423,921 |
| 2024-01-16 | 7.38 | 7.47 | 7.34 | 7.45 | +1.09% | 121,725 | 90,240,037 |
| 2024-01-15 | 7.33 | 7.42 | 7.3 | 7.37 | 0% | 68,296 | 50,318,440 |
| 2024-01-12 | 7.34 | 7.47 | 7.34 | 7.37 | -0.14% | 82,459 | 61,091,492 |
| 2024-01-11 | 7.3 | 7.39 | 7.27 | 7.38 | +0.82% | 74,368 | 54,535,879 |
| 2024-01-10 | 7.34 | 7.41 | 7.28 | 7.32 | -0.54% | 73,354 | 53,895,288 |
| 2024-01-09 | 7.25 | 7.39 | 7.25 | 7.36 | +1.1% | 104,080 | 76,204,052 |
| 2024-01-08 | 7.4 | 7.42 | 7.28 | 7.28 | -2.02% | 96,160 | 70,547,746 |
| 2024-01-05 | 7.47 | 7.55 | 7.4 | 7.43 | -0.54% | 100,904 | 75,571,304 |
| 2024-01-04 | 7.49 | 7.52 | 7.42 | 7.47 | -0.4% | 72,783 | 54,275,422 |
| 2024-01-03 | 7.46 | 7.53 | 7.43 | 7.5 | +0.4% | 77,236 | 57,795,424 |
| 2024-01-02 | 7.44 | 7.54 | 7.42 | 7.47 | +0.4% | 118,105 | 88,567,048 |
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：