股票概览
7.38
+0.82%
+0.06
7.39
开盘价
7.5
最高价
7.34
最低价
243,813
成交量
数据更新至: 2025-03-25
技术指标
7.28
MA5 (5日均线)
7.26
MA10 (10日均线)
7.17
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 | 7.39 | 7.5 | 7.34 | 7.38 | +0.82% | 243,813 | 181,089,618 |
| 2025-03-24 | 7.23 | 7.35 | 7.18 | 7.32 | +1.67% | 280,311 | 204,170,548 |
| 2025-03-21 | 7.21 | 7.29 | 7.18 | 7.2 | -0.55% | 163,129 | 118,143,886 |
| 2025-03-20 | 7.24 | 7.27 | 7.21 | 7.24 | 0% | 126,049 | 91,319,054 |
| 2025-03-19 | 7.26 | 7.26 | 7.18 | 7.24 | -0.28% | 109,259 | 78,908,823 |
| 2025-03-18 | 7.25 | 7.3 | 7.22 | 7.26 | +0.28% | 152,851 | 111,055,563 |
| 2025-03-17 | 7.31 | 7.32 | 7.23 | 7.24 | -0.55% | 155,417 | 112,940,867 |
| 2025-03-14 | 7.29 | 7.32 | 7.23 | 7.28 | +0.55% | 192,568 | 140,038,791 |
| 2025-03-13 | 7.25 | 7.27 | 7.16 | 7.24 | 0% | 158,217 | 114,159,201 |
| 2025-03-12 | 7.28 | 7.31 | 7.22 | 7.24 | -0.28% | 137,194 | 99,394,230 |
| 2025-03-11 | 7.15 | 7.26 | 7.12 | 7.26 | +0.41% | 184,653 | 132,685,233 |
| 2025-03-10 | 7.3 | 7.32 | 7.15 | 7.23 | +0.42% | 225,428 | 162,769,075 |
| 2025-03-07 | 7.06 | 7.38 | 7.04 | 7.2 | +1.84% | 331,608 | 239,925,251 |
| 2025-03-06 | 7.02 | 7.08 | 7.01 | 7.07 | +0.86% | 165,125 | 116,314,830 |
| 2025-03-05 | 7.01 | 7.02 | 6.89 | 7.01 | +0.29% | 117,749 | 82,013,531 |
| 2025-03-04 | 6.94 | 7.01 | 6.94 | 6.99 | +0.14% | 72,661 | 50,724,001 |
| 2025-03-03 | 6.94 | 7.05 | 6.94 | 6.98 | +1.01% | 134,199 | 93,959,284 |
| 2025-02-28 | 6.99 | 7 | 6.88 | 6.91 | -1.29% | 136,371 | 94,666,175 |
| 2025-02-27 | 7.01 | 7.1 | 6.93 | 7 | -0.43% | 151,705 | 106,090,947 |
| 2025-02-26 | 6.89 | 7.06 | 6.89 | 7.03 | +2.03% | 187,797 | 131,449,866 |
| 2025-02-25 | 6.97 | 6.98 | 6.88 | 6.89 | -1.57% | 121,258 | 84,026,339 |
| 2025-02-24 | 6.88 | 7.01 | 6.87 | 7 | +1.6% | 181,958 | 126,400,254 |
| 2025-02-21 | 6.88 | 6.95 | 6.86 | 6.89 | 0% | 129,316 | 89,197,723 |
| 2025-02-20 | 6.85 | 6.91 | 6.79 | 6.89 | +0.73% | 129,329 | 88,488,452 |
| 2025-02-19 | 6.8 | 6.86 | 6.79 | 6.84 | +0.44% | 104,639 | 71,372,207 |
| 2025-02-18 | 6.88 | 6.91 | 6.78 | 6.81 | -1.02% | 123,567 | 84,710,426 |
| 2025-02-17 | 6.93 | 6.94 | 6.85 | 6.88 | -0.72% | 138,202 | 95,090,067 |
| 2025-02-14 | 6.98 | 7.01 | 6.92 | 6.93 | -0.72% | 134,669 | 93,657,211 |
| 2025-02-13 | 7 | 7.06 | 6.97 | 6.98 | -0.57% | 123,186 | 86,353,662 |
| 2025-02-12 | 7 | 7.03 | 6.94 | 7.02 | -0.14% | 114,231 | 79,845,054 |
| 2025-02-11 | 7.05 | 7.05 | 6.98 | 7.03 | -0.28% | 96,909 | 68,012,084 |
| 2025-02-10 | 7.09 | 7.13 | 7.03 | 7.05 | -0.56% | 153,042 | 108,079,349 |
| 2025-02-07 | 7.05 | 7.13 | 7.02 | 7.09 | +0.71% | 155,490 | 110,158,818 |
| 2025-02-06 | 7 | 7.05 | 6.97 | 7.04 | +0.57% | 84,309 | 59,156,503 |
| 2025-02-05 | 7.07 | 7.08 | 6.95 | 7 | -0.28% | 105,477 | 73,967,120 |
| 2025-01-27 | 7.03 | 7.1 | 7.01 | 7.02 | +0.14% | 111,969 | 79,009,587 |
| 2025-01-24 | 6.96 | 7.03 | 6.95 | 7.01 | +0.72% | 90,160 | 63,075,157 |
| 2025-01-23 | 7.04 | 7.08 | 6.96 | 6.96 | -0.29% | 103,837 | 72,914,700 |
| 2025-01-22 | 6.98 | 7.01 | 6.94 | 6.98 | -0.43% | 74,304 | 51,800,020 |
| 2025-01-21 | 7.06 | 7.09 | 6.97 | 7.01 | -0.28% | 69,126 | 48,428,422 |
| 2025-01-20 | 7.1 | 7.14 | 7.02 | 7.03 | -0.57% | 90,963 | 64,296,508 |
| 2025-01-17 | 7.04 | 7.11 | 7 | 7.07 | +0.28% | 110,387 | 78,016,723 |
| 2025-01-16 | 6.88 | 7.05 | 6.87 | 7.05 | +2.92% | 201,451 | 140,988,559 |
| 2025-01-15 | 6.9 | 6.93 | 6.82 | 6.85 | -1.15% | 102,246 | 70,105,279 |
| 2025-01-14 | 6.74 | 6.96 | 6.74 | 6.93 | +2.21% | 152,807 | 104,866,468 |
| 2025-01-13 | 6.71 | 6.81 | 6.69 | 6.78 | +0.59% | 105,572 | 71,331,845 |
| 2025-01-10 | 6.83 | 6.91 | 6.73 | 6.74 | -1.46% | 82,877 | 56,423,103 |
| 2025-01-09 | 6.86 | 6.9 | 6.81 | 6.84 | -0.58% | 77,329 | 53,051,721 |
| 2025-01-08 | 7.03 | 7.03 | 6.73 | 6.88 | -1.99% | 152,864 | 104,724,070 |
| 2025-01-07 | 7.04 | 7.1 | 6.96 | 7.02 | 0% | 76,940 | 54,056,926 |
| 2025-01-06 | 6.92 | 7.11 | 6.86 | 7.02 | +1.45% | 119,646 | 83,847,314 |
| 2025-01-03 | 6.97 | 7.15 | 6.89 | 6.92 | -0.72% | 158,009 | 110,686,233 |
| 2025-01-02 | 7.11 | 7.19 | 6.89 | 6.97 | -1.83% | 142,507 | 100,683,697 |
| 2024-12-31 | 7.35 | 7.37 | 7.07 | 7.1 | -3.53% | 184,742 | 133,235,604 |
| 2024-12-30 | 7.37 | 7.38 | 7.32 | 7.36 | -0.14% | 82,856 | 60,935,712 |
| 2024-12-27 | 7.39 | 7.43 | 7.33 | 7.37 | -0.14% | 119,166 | 87,994,138 |
| 2024-12-26 | 7.36 | 7.4 | 7.35 | 7.38 | +0.41% | 90,161 | 66,472,517 |
| 2024-12-25 | 7.32 | 7.35 | 7.27 | 7.35 | +0.14% | 95,814 | 70,037,986 |
| 2024-12-24 | 7.26 | 7.35 | 7.26 | 7.34 | +1.24% | 98,975 | 72,439,785 |
| 2024-12-23 | 7.35 | 7.37 | 7.23 | 7.25 | -1.63% | 123,323 | 90,059,093 |
| 2024-12-20 | 7.34 | 7.38 | 7.32 | 7.37 | +0.27% | 78,268 | 57,547,794 |
| 2024-12-19 | 7.36 | 7.37 | 7.25 | 7.35 | -0.41% | 112,295 | 81,988,029 |
| 2024-12-18 | 7.38 | 7.43 | 7.33 | 7.38 | +0.27% | 95,700 | 70,655,972 |
| 2024-12-17 | 7.52 | 7.53 | 7.33 | 7.36 | -2% | 173,503 | 128,638,017 |
| 2024-12-16 | 7.51 | 7.56 | 7.47 | 7.51 | 0% | 135,627 | 101,885,565 |
| 2024-12-13 | 7.67 | 7.67 | 7.51 | 7.51 | -2.47% | 226,298 | 171,085,105 |
| 2024-12-12 | 7.71 | 7.72 | 7.61 | 7.7 | 0% | 208,168 | 159,780,453 |
| 2024-12-11 | 7.62 | 7.75 | 7.6 | 7.7 | +0.26% | 309,722 | 238,043,268 |
| 2024-12-10 | 7.64 | 7.85 | 7.52 | 7.68 | +2.4% | 498,506 | 382,197,002 |
| 2024-12-09 | 7.48 | 7.57 | 7.46 | 7.5 | 0% | 175,275 | 131,842,041 |
| 2024-12-06 | 7.41 | 7.5 | 7.38 | 7.5 | +1.08% | 162,634 | 121,286,892 |
| 2024-12-05 | 7.41 | 7.44 | 7.37 | 7.42 | -0.13% | 95,381 | 70,619,518 |
| 2024-12-04 | 7.51 | 7.53 | 7.39 | 7.43 | -1.07% | 128,359 | 95,732,598 |
| 2024-12-03 | 7.52 | 7.54 | 7.44 | 7.51 | -0.13% | 119,698 | 89,508,480 |
| 2024-12-02 | 7.41 | 7.53 | 7.4 | 7.52 | +1.76% | 183,467 | 137,191,369 |
| 2024-11-29 | 7.31 | 7.43 | 7.27 | 7.39 | +0.96% | 135,115 | 99,593,847 |
| 2024-11-28 | 7.33 | 7.42 | 7.3 | 7.32 | -0.54% | 111,657 | 82,108,905 |
| 2024-11-27 | 7.3 | 7.36 | 7.1 | 7.36 | +0.68% | 177,847 | 128,234,842 |
| 2024-11-26 | 7.4 | 7.43 | 7.3 | 7.31 | -1.08% | 151,012 | 111,240,411 |
| 2024-11-25 | 7.44 | 7.51 | 7.32 | 7.39 | -0.81% | 168,575 | 124,985,947 |
| 2024-11-22 | 7.76 | 7.79 | 7.43 | 7.45 | -4.12% | 281,390 | 213,904,551 |
| 2024-11-21 | 7.6 | 7.86 | 7.58 | 7.77 | +1.97% | 370,513 | 286,129,768 |
| 2024-11-20 | 7.54 | 7.62 | 7.49 | 7.62 | +1.2% | 225,420 | 170,219,193 |
| 2024-11-19 | 7.48 | 7.54 | 7.4 | 7.53 | +0.67% | 181,349 | 135,273,349 |
| 2024-11-18 | 7.44 | 7.66 | 7.39 | 7.48 | +0.54% | 264,749 | 199,491,578 |
| 2024-11-15 | 7.46 | 7.6 | 7.43 | 7.44 | -0.67% | 148,374 | 111,320,233 |
| 2024-11-14 | 7.64 | 7.66 | 7.44 | 7.49 | -2.22% | 202,960 | 153,308,956 |
| 2024-11-13 | 7.66 | 7.75 | 7.57 | 7.66 | -0.52% | 189,865 | 145,275,093 |
| 2024-11-12 | 7.75 | 7.85 | 7.62 | 7.7 | -0.39% | 332,868 | 258,244,522 |
| 2024-11-11 | 7.61 | 7.73 | 7.56 | 7.73 | +1.31% | 254,105 | 194,046,642 |
| 2024-11-08 | 7.77 | 7.83 | 7.59 | 7.63 | -1.04% | 317,702 | 244,675,536 |
| 2024-11-07 | 7.51 | 7.71 | 7.47 | 7.71 | +1.98% | 341,692 | 260,818,526 |
| 2024-11-06 | 7.63 | 7.66 | 7.51 | 7.56 | -0.79% | 292,949 | 222,216,934 |
| 2024-11-05 | 7.46 | 7.63 | 7.41 | 7.62 | +1.87% | 304,690 | 230,313,613 |
| 2024-11-04 | 7.5 | 7.52 | 7.38 | 7.48 | +0.81% | 200,001 | 148,878,663 |
| 2024-11-01 | 7.35 | 7.6 | 7.32 | 7.42 | +0.82% | 312,475 | 233,341,458 |
| 2024-10-31 | 7.33 | 7.41 | 7.28 | 7.36 | +0.41% | 194,773 | 143,069,858 |
| 2024-10-30 | 7.4 | 7.46 | 7.26 | 7.33 | -2.27% | 307,901 | 226,342,926 |
| 2024-10-29 | 7.73 | 7.73 | 7.48 | 7.5 | -2.98% | 241,215 | 182,922,910 |
| 2024-10-28 | 7.55 | 7.73 | 7.5 | 7.73 | +2.52% | 266,262 | 202,933,052 |
| 2024-10-25 | 7.46 | 7.58 | 7.43 | 7.54 | +1.07% | 204,268 | 153,495,119 |
| 2024-10-24 | 7.44 | 7.47 | 7.35 | 7.46 | -0.13% | 135,999 | 100,734,473 |
| 2024-10-23 | 7.45 | 7.55 | 7.43 | 7.47 | +0.27% | 204,821 | 153,219,638 |
| 2024-10-22 | 7.4 | 7.47 | 7.36 | 7.45 | +0.4% | 147,587 | 109,547,730 |
| 2024-10-21 | 7.43 | 7.5 | 7.36 | 7.42 | +0.41% | 194,207 | 144,363,791 |
| 2024-10-18 | 7.28 | 7.52 | 7.23 | 7.39 | +1.65% | 232,421 | 171,023,018 |
| 2024-10-17 | 7.43 | 7.46 | 7.27 | 7.27 | -1.76% | 137,130 | 101,031,740 |
| 2024-10-16 | 7.24 | 7.45 | 7.21 | 7.4 | +1.23% | 166,179 | 122,435,528 |
| 2024-10-15 | 7.48 | 7.53 | 7.31 | 7.31 | -3.18% | 255,773 | 189,727,789 |
| 2024-10-14 | 7.43 | 7.6 | 7.37 | 7.55 | +2.58% | 224,431 | 168,230,577 |
| 2024-10-11 | 7.51 | 7.58 | 7.3 | 7.36 | -2.13% | 183,473 | 136,214,073 |
| 2024-10-10 | 7.43 | 7.72 | 7.34 | 7.52 | +1.62% | 221,171 | 166,837,108 |
| 2024-10-09 | 7.98 | 7.98 | 7.4 | 7.4 | -8.53% | 366,337 | 280,220,351 |
| 2024-10-08 | 8.52 | 8.54 | 7.76 | 8.09 | +4.25% | 570,575 | 465,353,200 |
| 2024-09-30 | 7.5 | 7.86 | 7.32 | 7.76 | +7.63% | 453,295 | 345,036,411 |
| 2024-09-27 | 7.07 | 7.22 | 7.07 | 7.21 | +3.44% | 182,457 | 130,441,605 |
| 2024-09-26 | 6.79 | 6.98 | 6.75 | 6.97 | +3.11% | 174,775 | 120,199,589 |
| 2024-09-25 | 6.85 | 6.94 | 6.74 | 6.76 | 0% | 191,244 | 131,074,334 |
| 2024-09-24 | 6.51 | 6.76 | 6.5 | 6.76 | +4.32% | 137,453 | 91,375,729 |
| 2024-09-23 | 6.43 | 6.53 | 6.42 | 6.48 | +0.15% | 52,133 | 33,822,589 |
| 2024-09-20 | 6.44 | 6.48 | 6.4 | 6.47 | +0.47% | 67,342 | 43,433,612 |
| 2024-09-19 | 6.29 | 6.47 | 6.24 | 6.44 | +2.88% | 103,652 | 66,348,115 |
| 2024-09-18 | 6.23 | 6.29 | 6.16 | 6.26 | +0.32% | 55,477 | 34,533,853 |
| 2024-09-13 | 6.36 | 6.38 | 6.24 | 6.24 | -1.42% | 56,095 | 35,393,725 |
| 2024-09-12 | 6.3 | 6.4 | 6.3 | 6.33 | +0.16% | 48,079 | 30,536,298 |
| 2024-09-11 | 6.26 | 6.33 | 6.23 | 6.32 | +0.16% | 50,169 | 31,605,187 |
| 2024-09-10 | 6.29 | 6.33 | 6.22 | 6.31 | +0.8% | 66,380 | 41,653,321 |
| 2024-09-09 | 6.38 | 6.38 | 6.24 | 6.26 | -2.64% | 82,821 | 52,263,022 |
| 2024-09-06 | 6.49 | 6.51 | 6.41 | 6.43 | -1.08% | 71,936 | 46,436,734 |
| 2024-09-05 | 6.51 | 6.6 | 6.47 | 6.5 | -0.31% | 76,450 | 49,830,411 |
| 2024-09-04 | 6.58 | 6.62 | 6.51 | 6.52 | -1.66% | 78,892 | 51,745,744 |
| 2024-09-03 | 6.58 | 6.7 | 6.57 | 6.63 | 0% | 62,357 | 41,456,432 |
| 2024-09-02 | 6.69 | 6.72 | 6.62 | 6.63 | -1.34% | 99,209 | 66,147,889 |
| 2024-08-30 | 6.64 | 6.79 | 6.52 | 6.72 | +1.51% | 146,470 | 97,707,338 |
| 2024-08-29 | 6.53 | 6.63 | 6.49 | 6.62 | +1.07% | 84,188 | 55,469,537 |
| 2024-08-28 | 6.53 | 6.61 | 6.51 | 6.55 | +0.31% | 67,002 | 43,988,166 |
| 2024-08-27 | 6.58 | 6.58 | 6.5 | 6.53 | -1.21% | 69,898 | 45,715,673 |
| 2024-08-26 | 6.47 | 6.63 | 6.45 | 6.61 | +2.8% | 102,315 | 67,106,804 |
| 2024-08-23 | 6.42 | 6.47 | 6.38 | 6.43 | -0.16% | 62,781 | 40,284,441 |
| 2024-08-22 | 6.47 | 6.49 | 6.42 | 6.44 | -0.31% | 59,180 | 38,192,066 |
| 2024-08-21 | 6.53 | 6.54 | 6.42 | 6.46 | -1.07% | 76,653 | 49,631,925 |
| 2024-08-20 | 6.71 | 6.72 | 6.5 | 6.53 | -2.25% | 100,714 | 66,346,911 |
| 2024-08-19 | 6.69 | 6.75 | 6.68 | 6.68 | +0.3% | 69,737 | 46,816,963 |
| 2024-08-16 | 6.63 | 6.76 | 6.62 | 6.66 | +0.76% | 110,167 | 73,706,800 |
| 2024-08-15 | 6.53 | 6.69 | 6.5 | 6.61 | +1.23% | 82,864 | 54,798,435 |
| 2024-08-14 | 6.65 | 6.66 | 6.53 | 6.53 | -2.1% | 71,051 | 46,808,754 |
| 2024-08-13 | 6.63 | 6.67 | 6.59 | 6.67 | +0.76% | 44,595 | 29,573,088 |
| 2024-08-12 | 6.63 | 6.67 | 6.6 | 6.62 | -0.6% | 49,535 | 32,793,046 |
| 2024-08-09 | 6.67 | 6.75 | 6.65 | 6.66 | 0% | 73,010 | 48,925,397 |
| 2024-08-08 | 6.62 | 6.68 | 6.58 | 6.66 | +0.15% | 64,977 | 43,150,403 |
| 2024-08-07 | 6.66 | 6.7 | 6.57 | 6.65 | +0.15% | 78,732 | 52,327,313 |
| 2024-08-06 | 6.66 | 6.69 | 6.57 | 6.64 | +1.07% | 76,773 | 50,824,895 |
| 2024-08-05 | 6.63 | 6.72 | 6.56 | 6.57 | -1.65% | 92,379 | 61,330,665 |
| 2024-08-02 | 6.72 | 6.76 | 6.66 | 6.68 | -1.33% | 79,053 | 53,120,539 |
| 2024-08-01 | 6.86 | 6.9 | 6.73 | 6.77 | -0.59% | 105,333 | 71,693,020 |
| 2024-07-31 | 6.58 | 6.82 | 6.57 | 6.81 | +3.65% | 124,116 | 83,621,203 |
| 2024-07-30 | 6.58 | 6.6 | 6.51 | 6.57 | -0.61% | 52,844 | 34,629,468 |
| 2024-07-29 | 6.65 | 6.68 | 6.59 | 6.61 | -0.45% | 66,961 | 44,362,030 |
| 2024-07-26 | 6.47 | 6.66 | 6.47 | 6.64 | +2.15% | 82,000 | 54,236,917 |
| 2024-07-25 | 6.46 | 6.52 | 6.41 | 6.5 | +0.46% | 66,128 | 42,762,986 |
| 2024-07-24 | 6.58 | 6.62 | 6.46 | 6.47 | -1.67% | 97,214 | 63,479,558 |
| 2024-07-23 | 6.75 | 6.8 | 6.57 | 6.58 | -2.66% | 133,937 | 89,513,659 |
| 2024-07-22 | 6.77 | 6.81 | 6.73 | 6.76 | -0.59% | 81,191 | 54,876,863 |
| 2024-07-19 | 6.84 | 6.84 | 6.72 | 6.8 | -1.16% | 95,854 | 65,045,972 |
| 2024-07-18 | 6.88 | 6.91 | 6.75 | 6.88 | -0.58% | 129,104 | 88,165,076 |
| 2024-07-17 | 7.02 | 7.03 | 6.9 | 6.92 | -1.42% | 116,406 | 80,716,312 |
| 2024-07-16 | 7.04 | 7.09 | 6.98 | 7.02 | -0.43% | 99,113 | 69,592,908 |
| 2024-07-15 | 7.14 | 7.15 | 7.04 | 7.05 | -1.12% | 82,567 | 58,547,277 |
| 2024-07-12 | 7.2 | 7.23 | 7.11 | 7.13 | -0.97% | 85,018 | 60,848,008 |
| 2024-07-11 | 7.06 | 7.21 | 7.05 | 7.2 | +3.3% | 125,515 | 89,762,331 |
| 2024-07-10 | 7.07 | 7.13 | 6.95 | 6.97 | -1.69% | 91,550 | 64,482,047 |
| 2024-07-09 | 6.89 | 7.11 | 6.87 | 7.09 | +2.75% | 122,305 | 85,653,449 |
| 2024-07-08 | 7.08 | 7.11 | 6.89 | 6.9 | -2.27% | 113,351 | 79,025,308 |
| 2024-07-05 | 6.97 | 7.08 | 6.93 | 7.06 | +1.29% | 76,574 | 53,614,801 |
| 2024-07-04 | 7.13 | 7.2 | 6.94 | 6.97 | -1.83% | 100,888 | 71,030,387 |
| 2024-07-03 | 7.17 | 7.19 | 7.09 | 7.1 | -0.98% | 75,207 | 53,620,359 |
| 2024-07-02 | 7.22 | 7.3 | 7.14 | 7.17 | -0.69% | 99,678 | 71,818,707 |
| 2024-07-01 | 7.1 | 7.24 | 7.09 | 7.22 | +2.12% | 90,178 | 64,634,058 |
| 2024-06-28 | 6.98 | 7.18 | 6.98 | 7.07 | +1.29% | 113,616 | 80,872,075 |
| 2024-06-27 | 7.13 | 7.16 | 6.98 | 6.98 | -2.79% | 84,859 | 59,845,010 |
| 2024-06-26 | 7.01 | 7.18 | 6.92 | 7.18 | +2.43% | 97,248 | 68,520,696 |
| 2024-06-25 | 6.92 | 7.09 | 6.92 | 7.01 | +0.86% | 108,371 | 76,013,583 |
| 2024-06-24 | 7.15 | 7.18 | 6.92 | 6.95 | -3.2% | 132,335 | 92,686,375 |
| 2024-06-21 | 7.16 | 7.25 | 7.15 | 7.18 | +0.14% | 59,644 | 42,933,486 |
| 2024-06-20 | 7.23 | 7.29 | 7.13 | 7.17 | -0.97% | 99,105 | 71,323,088 |
| 2024-06-19 | 7.21 | 7.31 | 7.21 | 7.24 | -0.14% | 106,908 | 77,680,490 |
| 2024-06-18 | 7.08 | 7.27 | 7.08 | 7.25 | +2.11% | 154,675 | 111,509,244 |
| 2024-06-17 | 7.12 | 7.2 | 7.09 | 7.1 | -0.84% | 88,508 | 63,089,510 |
| 2024-06-14 | 7.12 | 7.18 | 7.09 | 7.16 | +0.42% | 80,615 | 57,512,501 |
| 2024-06-13 | 7.25 | 7.25 | 7.07 | 7.13 | -1.66% | 122,765 | 87,808,618 |
| 2024-06-12 | 7.22 | 7.29 | 7.2 | 7.25 | +0.28% | 70,769 | 51,268,759 |
| 2024-06-11 | 7.23 | 7.27 | 7.17 | 7.23 | -1.36% | 96,152 | 69,411,524 |
| 2024-06-07 | 7.35 | 7.37 | 7.26 | 7.33 | +0.69% | 82,987 | 60,728,177 |
| 2024-06-06 | 7.39 | 7.4 | 7.22 | 7.28 | -0.55% | 117,971 | 86,260,467 |
| 2024-06-05 | 7.46 | 7.49 | 7.32 | 7.32 | -2.66% | 128,307 | 94,742,089 |
| 2024-06-04 | 7.45 | 7.54 | 7.38 | 7.52 | +0.94% | 105,184 | 78,528,863 |
| 2024-06-03 | 7.62 | 7.62 | 7.38 | 7.45 | -2.36% | 173,489 | 129,818,623 |
| 2024-05-31 | 7.73 | 7.78 | 7.62 | 7.63 | -2.8% | 152,620 | 117,109,036 |
| 2024-05-30 | 8.05 | 8.12 | 7.82 | 7.85 | -2.12% | 183,244 | 145,475,228 |
| 2024-05-29 | 7.83 | 8.07 | 7.76 | 8.02 | +2.56% | 218,760 | 174,461,748 |
| 2024-05-28 | 7.87 | 7.98 | 7.81 | 7.82 | -0.64% | 152,207 | 120,151,472 |
| 2024-05-27 | 7.76 | 7.88 | 7.72 | 7.87 | +1.42% | 135,129 | 105,815,892 |
| 2024-05-24 | 7.76 | 7.86 | 7.75 | 7.76 | +0.13% | 113,249 | 88,426,779 |
| 2024-05-23 | 7.95 | 7.96 | 7.71 | 7.75 | -3.37% | 205,669 | 160,468,475 |
| 2024-05-22 | 8.1 | 8.16 | 8 | 8.02 | -0.87% | 168,034 | 135,475,352 |
| 2024-05-21 | 8.33 | 8.38 | 8.04 | 8.09 | -2.29% | 259,574 | 211,878,195 |
| 2024-05-20 | 8.14 | 8.32 | 8.11 | 8.28 | +2.48% | 326,405 | 268,487,869 |
| 2024-05-17 | 7.97 | 8.08 | 7.91 | 8.08 | +1.38% | 146,900 | 117,246,818 |
| 2024-05-16 | 8.04 | 8.13 | 7.96 | 7.97 | -0.5% | 152,115 | 122,134,937 |
| 2024-05-15 | 8.05 | 8.12 | 8 | 8.01 | -0.87% | 135,926 | 109,517,375 |
| 2024-05-14 | 8.11 | 8.19 | 8.03 | 8.08 | -0.37% | 142,892 | 115,611,908 |
| 2024-05-13 | 8.16 | 8.18 | 8.02 | 8.11 | -1.1% | 142,797 | 115,675,527 |
| 2024-05-10 | 8.27 | 8.32 | 8.14 | 8.2 | -0.24% | 145,225 | 119,122,899 |
| 2024-05-09 | 8.01 | 8.22 | 8 | 8.22 | +2.62% | 175,893 | 143,662,995 |
| 2024-05-08 | 8.11 | 8.14 | 8 | 8.01 | -1.48% | 124,214 | 100,338,782 |
| 2024-05-07 | 8.1 | 8.18 | 8.08 | 8.13 | +0.25% | 174,310 | 141,618,931 |
| 2024-05-06 | 7.98 | 8.11 | 7.9 | 8.11 | +2.53% | 226,328 | 181,963,944 |
| 2024-04-30 | 7.93 | 8.02 | 7.86 | 7.91 | +0.25% | 185,461 | 147,086,039 |
| 2024-04-29 | 7.94 | 7.97 | 7.74 | 7.89 | -0.38% | 229,598 | 180,126,251 |
| 2024-04-26 | 7.67 | 7.93 | 7.67 | 7.92 | +2.19% | 223,280 | 174,684,310 |
| 2024-04-25 | 7.8 | 7.88 | 7.46 | 7.75 | -2.15% | 267,191 | 206,173,164 |
| 2024-04-24 | 7.76 | 7.93 | 7.69 | 7.92 | +2.59% | 206,115 | 161,121,155 |
| 2024-04-23 | 8.02 | 8.03 | 7.7 | 7.72 | -4.46% | 270,048 | 211,108,666 |
| 2024-04-22 | 8.31 | 8.39 | 8.06 | 8.08 | -2.3% | 201,412 | 164,842,557 |
| 2024-04-19 | 8.23 | 8.41 | 8.19 | 8.27 | +0.49% | 223,158 | 185,114,338 |
| 2024-04-18 | 8.19 | 8.3 | 8.16 | 8.23 | -0.36% | 208,594 | 171,945,737 |
| 2024-04-17 | 8.07 | 8.26 | 8.02 | 8.26 | +3.25% | 253,581 | 207,184,031 |
| 2024-04-16 | 8.22 | 8.37 | 7.99 | 8 | -4.31% | 320,724 | 260,587,501 |
| 2024-04-15 | 8.54 | 8.59 | 8.15 | 8.36 | -0.71% | 348,617 | 290,649,990 |
| 2024-04-12 | 8.37 | 8.5 | 8.25 | 8.42 | +0.96% | 238,566 | 200,641,087 |
| 2024-04-11 | 8.21 | 8.57 | 8.12 | 8.34 | +0.72% | 303,704 | 253,729,054 |
| 2024-04-10 | 8.29 | 8.39 | 8.21 | 8.28 | -0.48% | 234,344 | 194,728,708 |
| 2024-04-09 | 8.21 | 8.45 | 8.19 | 8.32 | -0.12% | 292,355 | 243,190,015 |
| 2024-04-08 | 8.46 | 8.66 | 8.3 | 8.33 | -0.83% | 516,894 | 439,476,366 |
| 2024-04-03 | 8.2 | 8.42 | 8.13 | 8.4 | +2.82% | 406,710 | 337,898,887 |
| 2024-04-02 | 8.07 | 8.22 | 8.05 | 8.17 | +1.36% | 227,097 | 184,757,799 |
| 2024-04-01 | 8.08 | 8.19 | 7.98 | 8.06 | +0.37% | 215,453 | 173,862,083 |
| 2024-03-29 | 7.88 | 8.04 | 7.87 | 8.03 | +2.42% | 237,096 | 189,079,068 |
| 2024-03-28 | 7.63 | 7.92 | 7.61 | 7.84 | +2.75% | 189,643 | 148,352,318 |
| 2024-03-27 | 7.8 | 7.85 | 7.63 | 7.63 | -2.68% | 144,300 | 111,649,241 |
| 2024-03-26 | 7.79 | 7.86 | 7.71 | 7.84 | +0.38% | 152,522 | 118,622,794 |
| 2024-03-25 | 7.72 | 7.98 | 7.72 | 7.81 | +0.26% | 195,063 | 153,596,925 |
| 2024-03-22 | 7.88 | 7.94 | 7.73 | 7.79 | -1.77% | 196,585 | 153,812,066 |
| 2024-03-21 | 7.81 | 8.04 | 7.75 | 7.93 | +1.54% | 237,532 | 187,221,511 |
| 2024-03-20 | 7.78 | 7.85 | 7.75 | 7.81 | -0.38% | 179,930 | 140,361,409 |
| 2024-03-19 | 7.85 | 7.93 | 7.67 | 7.84 | -0.76% | 300,476 | 235,602,440 |
| 2024-03-18 | 7.86 | 7.93 | 7.76 | 7.9 | +1.15% | 214,619 | 168,589,851 |
| 2024-03-15 | 7.6 | 7.82 | 7.54 | 7.81 | +2.63% | 191,386 | 147,665,708 |
| 2024-03-14 | 7.64 | 7.77 | 7.55 | 7.61 | +0.13% | 131,648 | 101,081,680 |
| 2024-03-13 | 7.58 | 7.64 | 7.51 | 7.6 | +0.53% | 135,397 | 102,521,037 |
| 2024-03-12 | 7.71 | 7.76 | 7.54 | 7.56 | -2.07% | 153,285 | 116,693,318 |
| 2024-03-11 | 7.72 | 7.8 | 7.66 | 7.72 | +0.65% | 158,310 | 122,273,840 |
| 2024-03-08 | 7.68 | 7.73 | 7.58 | 7.67 | +0.13% | 130,676 | 99,979,776 |
| 2024-03-07 | 7.61 | 7.82 | 7.54 | 7.66 | +0.79% | 265,755 | 204,416,940 |
| 2024-03-06 | 7.33 | 7.65 | 7.32 | 7.6 | +3.26% | 287,517 | 217,337,012 |
| 2024-03-05 | 7.36 | 7.44 | 7.31 | 7.36 | -0.27% | 144,896 | 106,861,706 |
| 2024-03-04 | 7.26 | 7.42 | 7.24 | 7.38 | +1.37% | 276,859 | 204,082,006 |
| 2024-03-01 | 7.23 | 7.29 | 7.22 | 7.28 | +0.41% | 119,762 | 86,998,908 |
| 2024-02-29 | 7.07 | 7.26 | 7.05 | 7.25 | +1.97% | 139,346 | 100,015,652 |
| 2024-02-28 | 7.23 | 7.36 | 7.1 | 7.11 | -1.8% | 214,451 | 155,244,989 |
| 2024-02-27 | 7.19 | 7.25 | 7.15 | 7.24 | +0.42% | 156,905 | 112,979,465 |
| 2024-02-26 | 7.28 | 7.35 | 7.18 | 7.21 | -1.1% | 145,977 | 105,959,490 |
| 2024-02-23 | 7.29 | 7.37 | 7.23 | 7.29 | -0.27% | 141,404 | 103,161,464 |
| 2024-02-22 | 7.18 | 7.31 | 7.16 | 7.31 | +1.81% | 179,627 | 130,101,161 |
| 2024-02-21 | 7.13 | 7.34 | 7.1 | 7.18 | +0.56% | 173,002 | 125,014,798 |
| 2024-02-20 | 7.17 | 7.18 | 7.09 | 7.14 | -0.56% | 108,911 | 77,759,168 |
| 2024-02-19 | 7.15 | 7.27 | 7.1 | 7.18 | +0.98% | 195,773 | 140,438,308 |
| 2024-02-08 | 6.99 | 7.14 | 6.93 | 7.11 | +2.75% | 247,205 | 175,312,020 |
| 2024-02-07 | 6.68 | 7.02 | 6.67 | 6.92 | +3.28% | 225,490 | 155,906,350 |
| 2024-02-06 | 6.19 | 6.74 | 6.12 | 6.7 | +7.37% | 186,340 | 120,482,555 |
| 2024-02-05 | 6.52 | 6.52 | 6.06 | 6.24 | -4.15% | 220,726 | 138,075,410 |
| 2024-02-02 | 6.69 | 6.8 | 6.34 | 6.51 | -3.13% | 178,164 | 117,094,808 |
| 2024-02-01 | 6.8 | 6.89 | 6.65 | 6.72 | -1.47% | 122,015 | 82,487,432 |
| 2024-01-31 | 6.92 | 7.02 | 6.79 | 6.82 | -2.29% | 115,474 | 79,604,406 |
| 2024-01-30 | 7.16 | 7.18 | 6.96 | 6.98 | -1.83% | 89,448 | 63,389,654 |
| 2024-01-29 | 7.25 | 7.26 | 7.09 | 7.11 | -1.93% | 119,511 | 85,626,388 |
| 2024-01-26 | 7.22 | 7.3 | 7.16 | 7.25 | +0.42% | 115,832 | 83,860,035 |
| 2024-01-25 | 6.86 | 7.23 | 6.85 | 7.22 | +5.71% | 180,462 | 127,624,302 |
| 2024-01-24 | 6.73 | 6.85 | 6.58 | 6.83 | +1.94% | 104,473 | 70,459,116 |
| 2024-01-23 | 6.52 | 6.73 | 6.39 | 6.7 | +2.6% | 139,151 | 91,429,503 |
| 2024-01-22 | 6.9 | 6.91 | 6.51 | 6.53 | -5.64% | 131,075 | 88,205,909 |
| 2024-01-19 | 6.95 | 7.02 | 6.9 | 6.92 | -0.72% | 74,838 | 52,069,971 |
| 2024-01-18 | 7.05 | 7.07 | 6.79 | 6.97 | -1.55% | 161,356 | 111,410,310 |
| 2024-01-17 | 7.23 | 7.23 | 7.07 | 7.08 | -2.07% | 71,707 | 51,398,055 |
| 2024-01-16 | 7.24 | 7.28 | 7.16 | 7.23 | -0.14% | 87,112 | 62,840,242 |
| 2024-01-15 | 7.28 | 7.29 | 7.2 | 7.24 | -0.28% | 61,922 | 44,891,743 |
| 2024-01-12 | 7.28 | 7.34 | 7.25 | 7.26 | +0.14% | 79,628 | 58,100,397 |
| 2024-01-11 | 7.2 | 7.29 | 7.19 | 7.25 | +0.55% | 68,378 | 49,465,363 |
| 2024-01-10 | 7.25 | 7.31 | 7.18 | 7.21 | -0.41% | 66,175 | 47,932,931 |
| 2024-01-09 | 7.14 | 7.28 | 7.14 | 7.24 | +1.12% | 85,871 | 61,970,291 |
| 2024-01-08 | 7.28 | 7.3 | 7.15 | 7.16 | -1.51% | 79,105 | 57,041,612 |
| 2024-01-05 | 7.33 | 7.37 | 7.24 | 7.27 | -0.82% | 97,109 | 71,043,412 |
| 2024-01-04 | 7.33 | 7.36 | 7.27 | 7.33 | -0.41% | 87,126 | 63,673,089 |
| 2024-01-03 | 7.35 | 7.39 | 7.3 | 7.36 | +0.27% | 91,376 | 67,187,705 |
| 2024-01-02 | 7.26 | 7.36 | 7.24 | 7.34 | +1.38% | 132,890 | 97,137,820 |
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：