股票概览
7.27
-0.55%
-0.04
7.3
开盘价
7.31
最高价
7.19
最低价
74,725
成交量
数据更新至: 2025-03-25
技术指标
7.58
MA5 (5日均线)
7.73
MA10 (10日均线)
7.91
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 | 7.3 | 7.31 | 7.19 | 7.27 | -0.55% | 74,725 | 54,122,601 |
| 2025-03-24 | 7.56 | 7.63 | 7.14 | 7.31 | -3.31% | 209,274 | 153,004,539 |
| 2025-03-21 | 7.75 | 7.75 | 7.53 | 7.56 | -2.7% | 218,748 | 166,488,202 |
| 2025-03-20 | 7.88 | 7.94 | 7.77 | 7.77 | -2.63% | 255,609 | 200,493,880 |
| 2025-03-19 | 7.88 | 8.18 | 7.78 | 7.98 | +1.14% | 415,418 | 332,043,954 |
| 2025-03-18 | 7.92 | 7.93 | 7.8 | 7.89 | -0.13% | 163,409 | 128,263,210 |
| 2025-03-17 | 7.88 | 7.96 | 7.84 | 7.9 | +0.25% | 190,990 | 150,836,816 |
| 2025-03-14 | 7.83 | 7.9 | 7.72 | 7.88 | +0.77% | 209,456 | 164,045,042 |
| 2025-03-13 | 7.92 | 7.93 | 7.69 | 7.82 | -1.26% | 260,272 | 202,554,464 |
| 2025-03-12 | 8.1 | 8.1 | 7.92 | 7.92 | -1.12% | 272,430 | 217,273,752 |
| 2025-03-11 | 7.96 | 8.06 | 7.88 | 8.01 | -0.87% | 228,405 | 181,991,721 |
| 2025-03-10 | 8.12 | 8.24 | 7.98 | 8.08 | -0.49% | 236,101 | 190,699,653 |
| 2025-03-07 | 8.3 | 8.3 | 8.05 | 8.12 | -4.36% | 479,399 | 392,406,953 |
| 2025-03-06 | 8.3 | 8.66 | 8.02 | 8.49 | +2.91% | 777,728 | 644,550,425 |
| 2025-03-05 | 7.88 | 8.3 | 7.79 | 8.25 | +4.04% | 662,052 | 538,149,832 |
| 2025-03-04 | 7.67 | 7.96 | 7.6 | 7.93 | +3.39% | 446,442 | 349,965,745 |
| 2025-03-03 | 7.57 | 7.78 | 7.51 | 7.67 | +1.19% | 359,807 | 275,750,756 |
| 2025-02-28 | 8.04 | 8.04 | 7.54 | 7.58 | -6.77% | 521,238 | 405,021,448 |
| 2025-02-27 | 8.35 | 8.44 | 7.93 | 8.13 | -5.68% | 703,268 | 575,445,479 |
| 2025-02-26 | 8.04 | 8.86 | 7.9 | 8.62 | +5.25% | 1,041,688 | 868,686,017 |
| 2025-02-25 | 8.25 | 8.49 | 8.05 | 8.19 | -8.08% | 986,187 | 816,142,614 |
| 2025-02-24 | 8.6 | 10 | 8.6 | 8.91 | -5.21% | 1,336,626 | 1,224,860,717 |
| 2025-02-21 | 9.68 | 10.55 | 9.17 | 9.4 | -1.98% | 1,804,941 | 1,807,333,450 |
| 2025-02-20 | 9.59 | 9.59 | 8.88 | 9.59 | +9.98% | 1,268,084 | 1,178,797,405 |
| 2025-02-19 | 8.72 | 8.72 | 8.72 | 8.72 | +9.96% | 215,992 | 188,345,312 |
| 2025-02-18 | 7.9 | 7.93 | 7.71 | 7.93 | +9.99% | 391,448 | 308,466,167 |
| 2025-02-17 | 6.9 | 7.21 | 6.89 | 7.21 | +10.08% | 237,541 | 170,397,445 |
| 2025-02-14 | 6.65 | 6.67 | 6.53 | 6.55 | -1.5% | 113,574 | 74,894,493 |
| 2025-02-13 | 6.7 | 6.75 | 6.63 | 6.65 | -0.89% | 130,095 | 86,881,504 |
| 2025-02-12 | 6.65 | 6.73 | 6.63 | 6.71 | +0.3% | 136,257 | 91,092,091 |
| 2025-02-11 | 6.8 | 6.84 | 6.63 | 6.69 | -1.62% | 140,538 | 93,704,800 |
| 2025-02-10 | 6.66 | 6.8 | 6.62 | 6.8 | +1.8% | 190,124 | 127,856,974 |
| 2025-02-07 | 6.57 | 6.86 | 6.52 | 6.68 | +2.14% | 273,792 | 183,689,174 |
| 2025-02-06 | 6.37 | 6.54 | 6.24 | 6.54 | +2.83% | 179,889 | 115,440,773 |
| 2025-02-05 | 6.2 | 6.4 | 6.2 | 6.36 | +2.91% | 164,078 | 103,843,461 |
| 2025-01-27 | 6.19 | 6.35 | 6.14 | 6.18 | +0.49% | 120,233 | 75,148,263 |
| 2025-01-24 | 6.2 | 6.21 | 6.1 | 6.15 | -0.65% | 126,852 | 78,108,130 |
| 2025-01-23 | 6.28 | 6.42 | 6.18 | 6.19 | -0.16% | 118,264 | 74,593,632 |
| 2025-01-22 | 6.25 | 6.31 | 6.16 | 6.2 | -1.12% | 81,897 | 50,951,971 |
| 2025-01-21 | 6.51 | 6.52 | 6.25 | 6.27 | -2.64% | 116,455 | 73,577,726 |
| 2025-01-20 | 6.52 | 6.53 | 6.34 | 6.44 | 0% | 116,959 | 75,398,607 |
| 2025-01-17 | 6.48 | 6.7 | 6.4 | 6.44 | -1.53% | 157,463 | 102,297,437 |
| 2025-01-16 | 6.49 | 6.63 | 6.45 | 6.54 | +0.77% | 130,783 | 85,634,710 |
| 2025-01-15 | 6.55 | 6.6 | 6.42 | 6.49 | -0.92% | 123,516 | 80,272,933 |
| 2025-01-14 | 6.26 | 6.55 | 6.26 | 6.55 | +5.14% | 172,757 | 111,112,192 |
| 2025-01-13 | 6.07 | 6.28 | 5.91 | 6.23 | +1.47% | 112,726 | 69,074,553 |
| 2025-01-10 | 6.42 | 6.48 | 6.13 | 6.14 | -4.81% | 133,601 | 83,997,677 |
| 2025-01-09 | 6.34 | 6.55 | 6.33 | 6.45 | +1.26% | 127,095 | 82,077,321 |
| 2025-01-08 | 6.27 | 6.41 | 6.15 | 6.37 | +0.63% | 148,311 | 93,495,606 |
| 2025-01-07 | 6.1 | 6.33 | 6.03 | 6.33 | +5.15% | 179,128 | 111,324,449 |
| 2025-01-06 | 5.96 | 6.11 | 5.79 | 6.02 | -0.33% | 141,841 | 84,697,078 |
| 2025-01-03 | 6.4 | 6.46 | 6.03 | 6.04 | -5.63% | 184,080 | 113,366,255 |
| 2025-01-02 | 6.52 | 6.63 | 6.31 | 6.4 | -2.14% | 151,762 | 98,511,555 |
| 2024-12-31 | 6.66 | 6.8 | 6.5 | 6.54 | -0.76% | 141,552 | 94,003,339 |
| 2024-12-30 | 6.7 | 6.7 | 6.5 | 6.59 | -2.37% | 121,302 | 79,819,852 |
| 2024-12-27 | 6.61 | 6.82 | 6.54 | 6.75 | +2.12% | 163,535 | 110,380,543 |
| 2024-12-26 | 6.55 | 6.72 | 6.48 | 6.61 | 0% | 132,507 | 87,911,621 |
| 2024-12-25 | 7.1 | 7.13 | 6.6 | 6.61 | -6.77% | 249,928 | 168,492,737 |
| 2024-12-24 | 7.32 | 7.34 | 7.04 | 7.09 | -4.7% | 301,263 | 214,600,415 |
| 2024-12-23 | 7.25 | 7.82 | 7 | 7.44 | +2.06% | 415,750 | 305,733,790 |
| 2024-12-20 | 7.35 | 7.38 | 7.25 | 7.29 | -0.14% | 168,423 | 122,852,620 |
| 2024-12-19 | 7.17 | 7.33 | 7.06 | 7.3 | +0.97% | 218,317 | 158,297,531 |
| 2024-12-18 | 7.27 | 7.33 | 7.1 | 7.23 | -0.14% | 146,486 | 106,133,943 |
| 2024-12-17 | 7.71 | 7.71 | 7.2 | 7.24 | -5.73% | 245,410 | 180,640,631 |
| 2024-12-16 | 7.77 | 7.86 | 7.6 | 7.68 | -1.54% | 230,536 | 177,346,039 |
| 2024-12-13 | 7.89 | 8.1 | 7.8 | 7.8 | -1.14% | 308,181 | 244,775,207 |
| 2024-12-12 | 8.06 | 8.07 | 7.8 | 7.89 | -1.38% | 327,334 | 259,244,857 |
| 2024-12-11 | 7.99 | 8.11 | 7.87 | 8 | -0.87% | 395,300 | 315,913,555 |
| 2024-12-10 | 8.46 | 8.46 | 8 | 8.07 | -2.42% | 637,824 | 525,455,595 |
| 2024-12-09 | 8 | 8.67 | 7.79 | 8.27 | +0.36% | 744,226 | 605,545,385 |
| 2024-12-06 | 7.96 | 8.75 | 7.91 | 8.24 | +3.65% | 908,252 | 770,217,104 |
| 2024-12-05 | 7.9 | 8.1 | 7.65 | 7.95 | +1.27% | 591,433 | 468,633,820 |
| 2024-12-04 | 7.79 | 8.13 | 7.51 | 7.85 | +2.08% | 556,773 | 433,634,080 |
| 2024-12-03 | 7.6 | 7.77 | 7.5 | 7.69 | +1.32% | 349,473 | 266,807,474 |
| 2024-12-02 | 7.36 | 7.6 | 7.31 | 7.59 | +4.26% | 335,385 | 252,827,588 |
| 2024-11-29 | 7.25 | 7.34 | 7.13 | 7.28 | +0.14% | 179,429 | 130,052,143 |
| 2024-11-28 | 7.2 | 7.38 | 7.17 | 7.27 | +1.25% | 185,927 | 135,486,506 |
| 2024-11-27 | 7.09 | 7.19 | 6.89 | 7.18 | +0.42% | 154,055 | 108,489,737 |
| 2024-11-26 | 7.26 | 7.26 | 7.1 | 7.15 | -1.52% | 139,334 | 99,836,256 |
| 2024-11-25 | 7.01 | 7.26 | 7 | 7.26 | +3.57% | 205,491 | 146,832,877 |
| 2024-11-22 | 7.28 | 7.4 | 7 | 7.01 | -5.91% | 270,916 | 195,360,489 |
| 2024-11-21 | 7.19 | 7.65 | 7.17 | 7.45 | +2.9% | 342,418 | 254,836,249 |
| 2024-11-20 | 7.08 | 7.35 | 7.04 | 7.24 | +2.26% | 213,765 | 154,439,345 |
| 2024-11-19 | 6.88 | 7.09 | 6.85 | 7.08 | +2.16% | 187,007 | 130,012,968 |
| 2024-11-18 | 7.3 | 7.39 | 6.81 | 6.93 | -4.68% | 280,561 | 196,542,557 |
| 2024-11-15 | 7.4 | 7.6 | 7.26 | 7.27 | -3.07% | 226,185 | 167,785,720 |
| 2024-11-14 | 7.79 | 7.85 | 7.5 | 7.5 | -3.6% | 209,444 | 159,937,490 |
| 2024-11-13 | 7.64 | 7.79 | 7.5 | 7.78 | +0.78% | 254,503 | 194,663,087 |
| 2024-11-12 | 7.94 | 8.03 | 7.65 | 7.72 | -2.53% | 338,914 | 264,055,202 |
| 2024-11-11 | 7.8 | 7.92 | 7.7 | 7.92 | +0.25% | 358,827 | 280,877,453 |
| 2024-11-08 | 8.28 | 8.3 | 7.83 | 7.9 | -4.47% | 695,208 | 554,695,500 |
| 2024-11-07 | 7.55 | 8.27 | 7.44 | 8.27 | +9.97% | 863,120 | 689,245,168 |
| 2024-11-06 | 7.74 | 7.75 | 7.48 | 7.52 | -2.97% | 383,311 | 289,680,461 |
| 2024-11-05 | 7.4 | 7.98 | 7.29 | 7.75 | +4.31% | 474,290 | 360,352,273 |
| 2024-11-04 | 7.18 | 7.5 | 7.18 | 7.43 | -4.01% | 389,041 | 286,202,881 |
| 2024-11-01 | 8.43 | 8.43 | 7.74 | 7.74 | -10% | 664,071 | 524,365,683 |
| 2024-10-31 | 8 | 8.8 | 7.83 | 8.6 | +7.5% | 993,884 | 833,093,478 |
| 2024-10-30 | 8 | 8.22 | 7.74 | 8 | -2.44% | 601,014 | 475,069,777 |
| 2024-10-29 | 8.59 | 8.64 | 8.19 | 8.2 | -5.2% | 795,202 | 663,076,132 |
| 2024-10-28 | 8.15 | 8.67 | 7.82 | 8.65 | +6.92% | 1,022,015 | 855,249,309 |
| 2024-10-25 | 7.58 | 8.18 | 7.55 | 8.09 | +6.59% | 843,470 | 664,232,377 |
| 2024-10-24 | 7.9 | 7.96 | 7.55 | 7.59 | -6.06% | 722,869 | 552,412,605 |
| 2024-10-23 | 8.39 | 8.39 | 8.04 | 8.08 | -7.13% | 874,180 | 713,704,992 |
| 2024-10-22 | 8.4 | 9.2 | 8.22 | 8.7 | -1.36% | 1,040,647 | 906,910,834 |
| 2024-10-21 | 9.1 | 9.52 | 8.55 | 8.82 | -7.16% | 1,420,021 | 1,280,930,869 |
| 2024-10-18 | 8.2 | 9.5 | 8.13 | 9.5 | +9.95% | 1,724,048 | 1,557,509,714 |
| 2024-10-17 | 8.64 | 8.64 | 8.11 | 8.64 | +10.06% | 1,257,530 | 1,081,686,828 |
| 2024-10-16 | 7.5 | 7.85 | 7.5 | 7.85 | +9.94% | 264,538 | 205,245,609 |
| 2024-10-15 | 6.81 | 7.14 | 6.68 | 7.14 | +10.02% | 1,214,643 | 854,922,987 |
| 2024-10-14 | 6.2 | 6.49 | 6.1 | 6.49 | +10% | 732,680 | 463,952,358 |
| 2024-10-11 | 5.55 | 6.18 | 5.47 | 5.9 | +4.98% | 521,023 | 304,181,085 |
| 2024-10-10 | 5.49 | 5.93 | 5.41 | 5.62 | +1.44% | 297,937 | 168,298,087 |
| 2024-10-09 | 6.05 | 6.05 | 5.54 | 5.54 | -10.06% | 377,993 | 214,901,407 |
| 2024-10-08 | 6.54 | 6.54 | 5.76 | 6.16 | +3.53% | 593,484 | 365,808,023 |
| 2024-09-30 | 5.69 | 6.02 | 5.47 | 5.95 | +8.18% | 566,242 | 326,829,721 |
| 2024-09-27 | 5.43 | 5.54 | 5.29 | 5.5 | +3% | 305,825 | 165,649,855 |
| 2024-09-26 | 5.11 | 5.35 | 5.11 | 5.34 | +3.69% | 358,419 | 189,149,230 |
| 2024-09-25 | 5.18 | 5.28 | 5.13 | 5.15 | 0% | 256,456 | 133,361,457 |
| 2024-09-24 | 5.02 | 5.15 | 5.02 | 5.15 | +2.59% | 198,540 | 101,170,519 |
| 2024-09-23 | 4.98 | 5.06 | 4.94 | 5.02 | +0.6% | 77,979 | 39,024,971 |
| 2024-09-20 | 4.99 | 5.05 | 4.96 | 4.99 | -0.6% | 66,785 | 33,340,557 |
| 2024-09-19 | 4.98 | 5.05 | 4.93 | 5.02 | +1.62% | 101,749 | 50,941,772 |
| 2024-09-18 | 4.9 | 4.97 | 4.85 | 4.94 | +0.2% | 69,444 | 34,033,873 |
| 2024-09-13 | 4.98 | 5.01 | 4.93 | 4.93 | -1% | 57,027 | 28,305,410 |
| 2024-09-12 | 4.99 | 5.06 | 4.98 | 4.98 | -0.2% | 53,531 | 26,811,511 |
| 2024-09-11 | 5.05 | 5.05 | 4.97 | 4.99 | -0.99% | 48,301 | 24,120,260 |
| 2024-09-10 | 5.05 | 5.1 | 4.98 | 5.04 | -0.59% | 82,124 | 41,329,544 |
| 2024-09-09 | 4.9 | 5.14 | 4.86 | 5.07 | +2.63% | 135,506 | 68,260,690 |
| 2024-09-06 | 5.05 | 5.07 | 4.93 | 4.94 | -2.56% | 118,687 | 59,291,934 |
| 2024-09-05 | 5.08 | 5.1 | 5.06 | 5.07 | +0.2% | 76,118 | 38,628,387 |
| 2024-09-04 | 5.08 | 5.12 | 5.05 | 5.06 | -0.59% | 71,304 | 36,197,937 |
| 2024-09-03 | 5.06 | 5.13 | 5.05 | 5.09 | +0.59% | 83,901 | 42,623,120 |
| 2024-09-02 | 5.1 | 5.16 | 5.06 | 5.06 | -1.56% | 108,632 | 55,453,419 |
| 2024-08-30 | 5.05 | 5.21 | 5.05 | 5.14 | +0.39% | 200,530 | 103,135,609 |
| 2024-08-29 | 5.24 | 5.24 | 5.03 | 5.12 | -0.39% | 163,624 | 83,690,822 |
| 2024-08-28 | 5.02 | 5.24 | 4.96 | 5.14 | +2.19% | 191,143 | 98,325,743 |
| 2024-08-27 | 5.05 | 5.15 | 4.99 | 5.03 | -1.57% | 119,819 | 60,431,673 |
| 2024-08-26 | 5.15 | 5.2 | 5.07 | 5.11 | -0.78% | 153,144 | 78,686,439 |
| 2024-08-23 | 4.96 | 5.25 | 4.84 | 5.15 | +3.41% | 224,746 | 112,922,453 |
| 2024-08-22 | 5.05 | 5.1 | 4.98 | 4.98 | -1.78% | 143,212 | 72,191,130 |
| 2024-08-21 | 5.15 | 5.18 | 5.06 | 5.07 | -2.5% | 161,548 | 82,426,021 |
| 2024-08-20 | 5.33 | 5.33 | 5.13 | 5.2 | -1.52% | 188,828 | 98,591,392 |
| 2024-08-19 | 5.28 | 5.32 | 5.2 | 5.28 | -0.19% | 192,231 | 100,968,375 |
| 2024-08-16 | 5.42 | 5.51 | 5.25 | 5.29 | -3.47% | 339,373 | 181,883,343 |
| 2024-08-15 | 5.55 | 5.67 | 5.47 | 5.48 | -5.03% | 604,450 | 334,720,158 |
| 2024-08-14 | 5.44 | 5.95 | 5.44 | 5.77 | +6.65% | 687,534 | 403,593,772 |
| 2024-08-13 | 5.19 | 5.47 | 5.13 | 5.41 | +2.46% | 308,963 | 165,070,953 |
| 2024-08-12 | 5.17 | 5.47 | 5.01 | 5.28 | +1.34% | 293,112 | 152,863,137 |
| 2024-08-09 | 5.16 | 5.45 | 5.13 | 5.21 | +1.17% | 216,322 | 113,785,431 |
| 2024-08-08 | 5.18 | 5.28 | 5 | 5.15 | -0.58% | 145,562 | 74,519,578 |
| 2024-08-07 | 5.15 | 5.22 | 5.11 | 5.18 | +0.19% | 112,904 | 58,381,220 |
| 2024-08-06 | 5.18 | 5.23 | 5.06 | 5.17 | +0.78% | 144,718 | 74,224,111 |
| 2024-08-05 | 5.32 | 5.39 | 5.13 | 5.13 | -3.75% | 202,870 | 106,303,239 |
| 2024-08-02 | 5.4 | 5.63 | 5.32 | 5.33 | -3.09% | 266,778 | 145,386,553 |
| 2024-08-01 | 5.3 | 5.79 | 5.27 | 5.5 | +3.77% | 411,107 | 226,875,816 |
| 2024-07-31 | 5.15 | 5.33 | 5.15 | 5.3 | +2.32% | 200,310 | 105,364,786 |
| 2024-07-30 | 5.12 | 5.21 | 5.1 | 5.18 | +0.19% | 106,843 | 55,063,567 |
| 2024-07-29 | 5.27 | 5.3 | 5.16 | 5.17 | -1.9% | 131,518 | 68,188,482 |
| 2024-07-26 | 5.24 | 5.34 | 5.18 | 5.27 | -0.38% | 187,903 | 98,634,189 |
| 2024-07-25 | 5.16 | 5.35 | 5.11 | 5.29 | +1.15% | 228,630 | 119,573,836 |
| 2024-07-24 | 5.02 | 5.5 | 5.01 | 5.23 | +2.95% | 346,754 | 182,179,204 |
| 2024-07-23 | 5.03 | 5.2 | 4.96 | 5.08 | +1.4% | 178,808 | 91,169,456 |
| 2024-07-22 | 5.05 | 5.07 | 4.97 | 5.01 | -0.79% | 91,452 | 45,796,934 |
| 2024-07-19 | 4.93 | 5.21 | 4.88 | 5.05 | +1.41% | 154,387 | 77,370,268 |
| 2024-07-18 | 4.91 | 5.06 | 4.89 | 4.98 | -1.19% | 113,110 | 56,224,364 |
| 2024-07-17 | 4.98 | 5.27 | 4.96 | 5.04 | +1.61% | 173,526 | 88,588,992 |
| 2024-07-16 | 4.93 | 4.99 | 4.9 | 4.96 | 0% | 79,170 | 39,146,631 |
| 2024-07-15 | 5.02 | 5.07 | 4.95 | 4.96 | -3.13% | 139,945 | 69,911,576 |
| 2024-07-12 | 4.93 | 5.4 | 4.89 | 5.12 | +3.85% | 282,381 | 146,157,996 |
| 2024-07-11 | 4.85 | 4.99 | 4.83 | 4.93 | +3.14% | 111,001 | 54,593,513 |
| 2024-07-10 | 4.88 | 4.9 | 4.78 | 4.78 | -4.02% | 108,165 | 52,213,740 |
| 2024-07-09 | 4.95 | 5 | 4.75 | 4.98 | +1.84% | 110,876 | 54,121,012 |
| 2024-07-08 | 4.99 | 5.08 | 4.86 | 4.89 | -1.81% | 91,978 | 45,303,964 |
| 2024-07-05 | 4.92 | 5.04 | 4.83 | 4.98 | +1.43% | 90,108 | 44,622,212 |
| 2024-07-04 | 5.13 | 5.16 | 4.9 | 4.91 | -3.91% | 120,021 | 59,836,370 |
| 2024-07-03 | 5.26 | 5.27 | 5.1 | 5.11 | -2.67% | 112,254 | 58,062,732 |
| 2024-07-02 | 5.26 | 5.3 | 5.22 | 5.25 | -0.38% | 111,048 | 58,429,799 |
| 2024-07-01 | 5.21 | 5.27 | 5.15 | 5.27 | +1.15% | 152,546 | 79,713,023 |
| 2024-06-28 | 5.25 | 5.33 | 5.19 | 5.21 | 0% | 188,836 | 98,994,498 |
| 2024-06-27 | 5.5 | 5.6 | 5.2 | 5.21 | -2.98% | 337,485 | 180,872,218 |
| 2024-06-26 | 4.86 | 5.37 | 4.74 | 5.37 | +10.04% | 175,816 | 88,881,265 |
| 2024-06-25 | 4.9 | 4.97 | 4.82 | 4.88 | +0.21% | 82,120 | 40,160,851 |
| 2024-06-24 | 5.08 | 5.08 | 4.86 | 4.87 | -5.07% | 137,874 | 68,115,662 |
| 2024-06-21 | 5.08 | 5.19 | 4.99 | 5.13 | +0.79% | 96,288 | 49,227,728 |
| 2024-06-20 | 5.16 | 5.28 | 5.08 | 5.09 | -2.12% | 142,266 | 73,809,607 |
| 2024-06-19 | 5.22 | 5.28 | 5.16 | 5.2 | +0.58% | 130,812 | 68,277,345 |
| 2024-06-18 | 5.11 | 5.2 | 5.09 | 5.17 | +1.17% | 105,023 | 54,171,709 |
| 2024-06-17 | 5.05 | 5.26 | 5 | 5.11 | +0.2% | 128,528 | 65,313,327 |
| 2024-06-14 | 5.15 | 5.15 | 5.02 | 5.1 | 0% | 68,677 | 34,994,463 |
| 2024-06-13 | 5.19 | 5.26 | 5.09 | 5.1 | -1.35% | 108,245 | 55,552,825 |
| 2024-06-12 | 5.11 | 5.18 | 5.07 | 5.17 | +1.57% | 113,803 | 58,558,288 |
| 2024-06-11 | 5.25 | 5.26 | 4.98 | 5.09 | -2.86% | 138,162 | 69,875,561 |
| 2024-06-07 | 4.88 | 5.35 | 4.88 | 5.24 | +7.82% | 263,734 | 134,909,477 |
| 2024-06-06 | 5.1 | 5.21 | 4.8 | 4.86 | -5.45% | 189,778 | 93,743,842 |
| 2024-06-05 | 5.35 | 5.35 | 5.13 | 5.14 | -2.84% | 104,412 | 54,344,787 |
| 2024-06-04 | 5.42 | 5.42 | 5.21 | 5.29 | -1.86% | 120,251 | 63,236,786 |
| 2024-06-03 | 5.6 | 5.6 | 5.31 | 5.39 | -2.88% | 140,583 | 75,848,092 |
| 2024-05-31 | 5.62 | 5.63 | 5.52 | 5.55 | -1.42% | 104,443 | 58,099,155 |
| 2024-05-30 | 5.6 | 5.76 | 5.51 | 5.63 | -0.18% | 138,235 | 78,213,262 |
| 2024-05-29 | 5.65 | 5.73 | 5.58 | 5.64 | +0.71% | 117,228 | 66,093,076 |
| 2024-05-28 | 5.75 | 5.75 | 5.57 | 5.6 | -2.1% | 116,808 | 65,648,349 |
| 2024-05-27 | 5.68 | 5.74 | 5.5 | 5.72 | +0.7% | 162,501 | 91,109,352 |
| 2024-05-24 | 5.89 | 5.94 | 5.66 | 5.68 | -3.57% | 211,195 | 121,022,124 |
| 2024-05-23 | 6.18 | 6.2 | 5.83 | 5.89 | -5.76% | 298,031 | 178,228,537 |
| 2024-05-22 | 6.12 | 6.32 | 6.1 | 6.25 | +2.29% | 293,288 | 182,514,512 |
| 2024-05-21 | 6.14 | 6.24 | 6.04 | 6.11 | -1.13% | 165,314 | 101,066,365 |
| 2024-05-20 | 6.27 | 6.27 | 6.14 | 6.18 | -1.28% | 224,953 | 139,105,385 |
| 2024-05-17 | 6.29 | 6.3 | 6.11 | 6.26 | -1.11% | 324,453 | 200,658,852 |
| 2024-05-16 | 6.02 | 6.45 | 6.02 | 6.33 | +5.32% | 487,162 | 304,888,689 |
| 2024-05-15 | 6.05 | 6.15 | 5.95 | 6.01 | -1.64% | 225,935 | 136,406,935 |
| 2024-05-14 | 6.13 | 6.25 | 6.02 | 6.11 | -2.71% | 312,590 | 190,979,588 |
| 2024-05-13 | 6.04 | 6.48 | 5.91 | 6.28 | +1.78% | 473,677 | 296,938,768 |
| 2024-05-10 | 6.46 | 6.49 | 6.12 | 6.17 | -5.95% | 507,803 | 317,262,650 |
| 2024-05-09 | 6.52 | 6.84 | 6.29 | 6.56 | -4.65% | 777,873 | 505,421,340 |
| 2024-05-08 | 6.48 | 6.96 | 6.35 | 6.88 | +8.69% | 1,019,383 | 686,967,458 |
| 2024-05-07 | 5.76 | 6.33 | 5.75 | 6.33 | +10.09% | 554,126 | 334,861,083 |
| 2024-05-06 | 5.65 | 5.82 | 5.65 | 5.75 | +2.13% | 198,208 | 113,683,192 |
| 2024-04-30 | 5.75 | 5.8 | 5.52 | 5.63 | -2.93% | 226,248 | 127,748,521 |
| 2024-04-29 | 5.58 | 5.8 | 5.56 | 5.8 | +3.57% | 254,130 | 145,662,758 |
| 2024-04-26 | 5.46 | 5.66 | 5.42 | 5.6 | +0.54% | 244,445 | 135,816,902 |
| 2024-04-25 | 5.6 | 5.85 | 5.53 | 5.57 | -0.18% | 281,712 | 159,071,009 |
| 2024-04-24 | 5.5 | 5.66 | 5.4 | 5.58 | +6.49% | 299,283 | 165,804,810 |
| 2024-04-23 | 5.32 | 5.34 | 5.2 | 5.24 | -0.57% | 142,391 | 74,894,038 |
| 2024-04-22 | 5.61 | 5.64 | 5.2 | 5.27 | -5.22% | 216,475 | 115,554,586 |
| 2024-04-19 | 5.48 | 5.75 | 5.4 | 5.56 | +0.72% | 270,171 | 150,704,581 |
| 2024-04-18 | 5.54 | 5.81 | 5.48 | 5.52 | -0.36% | 441,365 | 248,211,333 |
| 2024-04-17 | 4.85 | 5.54 | 4.85 | 5.54 | +9.92% | 228,019 | 121,514,089 |
| 2024-04-16 | 5.48 | 5.5 | 5.04 | 5.04 | -10% | 298,601 | 152,722,602 |
| 2024-04-15 | 6.09 | 6.1 | 5.51 | 5.6 | -7.89% | 320,692 | 182,357,376 |
| 2024-04-12 | 6.16 | 6.23 | 6.06 | 6.08 | -1.3% | 139,909 | 85,745,055 |
| 2024-04-11 | 6.09 | 6.26 | 6.02 | 6.16 | +0.65% | 183,402 | 113,240,120 |
| 2024-04-10 | 6.24 | 6.25 | 5.96 | 6.12 | -2.39% | 267,849 | 163,088,938 |
| 2024-04-09 | 6.31 | 6.43 | 6.19 | 6.27 | -1.42% | 218,402 | 136,855,474 |
| 2024-04-08 | 6.79 | 6.82 | 6.33 | 6.36 | -6.19% | 347,186 | 224,006,405 |
| 2024-04-03 | 7 | 7.06 | 6.7 | 6.78 | -3.97% | 287,057 | 195,382,683 |
| 2024-04-02 | 7.2 | 7.27 | 7.02 | 7.06 | -2.08% | 320,672 | 228,426,643 |
| 2024-04-01 | 6.87 | 7.27 | 6.82 | 7.21 | +4.8% | 457,320 | 327,319,103 |
| 2024-03-29 | 6.98 | 7.13 | 6.73 | 6.88 | -1.29% | 339,774 | 234,904,232 |
| 2024-03-28 | 6.7 | 7.17 | 6.66 | 6.97 | +0.14% | 420,157 | 294,354,018 |
| 2024-03-27 | 7.74 | 7.74 | 6.96 | 6.96 | -9.96% | 542,128 | 392,720,128 |
| 2024-03-26 | 7.39 | 7.75 | 6.91 | 7.73 | +3.2% | 609,388 | 458,949,671 |
| 2024-03-25 | 7.48 | 7.9 | 7.46 | 7.49 | -9.65% | 818,962 | 624,632,777 |
| 2024-03-22 | 8 | 8.66 | 7.77 | 8.29 | +5.2% | 1,390,627 | 1,147,662,215 |
| 2024-03-21 | 7.17 | 7.88 | 7.02 | 7.88 | +10.06% | 1,029,961 | 778,727,947 |
| 2024-03-20 | 7.09 | 7.21 | 7.01 | 7.16 | +0.7% | 366,177 | 260,866,068 |
| 2024-03-19 | 7.12 | 7.37 | 7.05 | 7.11 | -0.7% | 461,901 | 331,589,780 |
| 2024-03-18 | 6.82 | 7.17 | 6.8 | 7.16 | +5.92% | 582,357 | 409,868,041 |
| 2024-03-15 | 6.83 | 6.84 | 6.62 | 6.76 | -1.31% | 386,534 | 259,790,601 |
| 2024-03-14 | 7.25 | 7.3 | 6.71 | 6.85 | -6.93% | 591,705 | 415,363,553 |
| 2024-03-13 | 7.15 | 7.49 | 7.05 | 7.36 | +0.55% | 642,346 | 466,372,066 |
| 2024-03-12 | 7.34 | 7.46 | 7.16 | 7.32 | -0.27% | 636,659 | 463,728,898 |
| 2024-03-11 | 7.45 | 7.58 | 7.09 | 7.34 | -3.55% | 782,391 | 568,587,294 |
| 2024-03-08 | 8.05 | 8.29 | 7.49 | 7.61 | -5.11% | 1,163,699 | 909,207,011 |
| 2024-03-07 | 7.15 | 8.02 | 7.12 | 8.02 | +10.01% | 1,448,849 | 1,123,370,812 |
| 2024-03-06 | 7.18 | 7.64 | 7.04 | 7.29 | -5.32% | 1,061,327 | 776,624,850 |
| 2024-03-05 | 7.62 | 8.74 | 7.62 | 7.7 | -9.09% | 1,551,199 | 1,222,503,834 |
| 2024-03-04 | 8.47 | 8.47 | 7.01 | 8.47 | +10% | 1,773,502 | 1,413,864,022 |
| 2024-03-01 | 7.7 | 7.7 | 7.7 | 7.7 | +10% | 33,479 | 25,778,830 |
| 2024-02-29 | 6.86 | 7 | 6.68 | 7 | +10.06% | 384,114 | 263,911,747 |
| 2024-02-28 | 6.23 | 6.36 | 5.95 | 6.36 | +10.03% | 931,180 | 581,986,576 |
| 2024-02-27 | 5.34 | 5.78 | 5.22 | 5.78 | +10.1% | 265,120 | 146,543,051 |
| 2024-02-26 | 5.15 | 5.43 | 5.11 | 5.25 | +1.74% | 399,663 | 210,721,027 |
| 2024-02-23 | 5.04 | 5.23 | 4.98 | 5.16 | +1.18% | 431,274 | 219,506,080 |
| 2024-02-22 | 5 | 5.13 | 4.79 | 5.1 | +3.87% | 565,439 | 281,180,848 |
| 2024-02-21 | 4.42 | 4.91 | 4.37 | 4.91 | +10.09% | 270,963 | 126,588,447 |
| 2024-02-20 | 4.3 | 4.49 | 4.15 | 4.46 | +4.21% | 305,882 | 133,505,364 |
| 2024-02-19 | 4.06 | 4.28 | 4.05 | 4.28 | +6.73% | 430,263 | 179,814,934 |
| 2024-02-08 | 3.7 | 4.07 | 3.51 | 4.01 | +3.89% | 487,624 | 184,610,373 |
| 2024-02-07 | 4.35 | 4.35 | 3.86 | 3.86 | -10.02% | 463,039 | 182,933,292 |
| 2024-02-06 | 4.35 | 4.53 | 4.28 | 4.29 | -9.68% | 405,176 | 175,348,700 |
| 2024-02-05 | 5.22 | 5.25 | 4.75 | 4.75 | -10.04% | 170,210 | 82,140,271 |
| 2024-02-02 | 5.51 | 5.7 | 5.07 | 5.28 | -4.69% | 283,799 | 153,965,688 |
| 2024-02-01 | 5.78 | 5.82 | 5.42 | 5.54 | -3.99% | 185,157 | 102,970,609 |
| 2024-01-31 | 6.25 | 6.27 | 5.7 | 5.77 | -6.63% | 211,902 | 125,527,616 |
| 2024-01-30 | 6.27 | 6.47 | 6.15 | 6.18 | -4.63% | 188,572 | 118,618,504 |
| 2024-01-29 | 6.71 | 6.89 | 6.46 | 6.48 | -4.42% | 259,380 | 170,904,726 |
| 2024-01-26 | 6.68 | 6.98 | 6.63 | 6.78 | +1.5% | 420,155 | 287,990,532 |
| 2024-01-25 | 6.53 | 6.7 | 6.48 | 6.68 | +2.45% | 220,866 | 146,162,723 |
| 2024-01-24 | 6.42 | 6.58 | 6.31 | 6.52 | +1.72% | 216,581 | 140,156,919 |
| 2024-01-23 | 6.34 | 6.43 | 6.24 | 6.41 | +1.58% | 222,739 | 141,762,290 |
| 2024-01-22 | 6.73 | 6.74 | 6.28 | 6.31 | -6.24% | 271,572 | 176,830,093 |
| 2024-01-19 | 6.92 | 6.92 | 6.7 | 6.73 | -2.89% | 268,687 | 182,290,335 |
| 2024-01-18 | 6.92 | 7.04 | 6.73 | 6.93 | -0.72% | 386,238 | 266,023,395 |
| 2024-01-17 | 7.27 | 7.36 | 6.98 | 6.98 | -4.51% | 389,350 | 278,330,926 |
| 2024-01-16 | 7.26 | 7.49 | 7.11 | 7.31 | +0.69% | 499,519 | 363,271,657 |
| 2024-01-15 | 7.2 | 7.37 | 7.1 | 7.26 | +0.83% | 478,187 | 346,523,204 |
| 2024-01-12 | 7.16 | 7.42 | 7.08 | 7.2 | 0% | 550,369 | 398,026,415 |
| 2024-01-11 | 7.06 | 7.2 | 7.03 | 7.2 | +2.27% | 242,623 | 173,226,409 |
| 2024-01-10 | 7.15 | 7.16 | 7.02 | 7.04 | -1.95% | 186,210 | 131,758,651 |
| 2024-01-09 | 7.15 | 7.26 | 7.07 | 7.18 | +0.7% | 209,993 | 150,201,275 |
| 2024-01-08 | 7.19 | 7.25 | 7.12 | 7.13 | -0.56% | 232,529 | 166,886,467 |
| 2024-01-05 | 7.42 | 7.47 | 7.12 | 7.17 | -3.76% | 356,714 | 258,718,857 |
| 2024-01-04 | 7.79 | 7.81 | 7.31 | 7.45 | -4.73% | 463,472 | 344,573,835 |
| 2024-01-03 | 7.97 | 8.03 | 7.71 | 7.82 | -1.88% | 380,567 | 297,639,276 |
| 2024-01-02 | 8.15 | 8.16 | 7.94 | 7.97 | -0.99% | 331,100 | 265,683,268 |
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：