股票概览
7.23
+0.42%
+0.03
7.18
开盘价
7.24
最高价
7.16
最低价
41,356
成交量
数据更新至: 2025-03-25
技术指标
7.17
MA5 (5日均线)
7.10
MA10 (10日均线)
6.97
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 | 7.18 | 7.24 | 7.16 | 7.23 | +0.42% | 41,356 | 29,770,374 |
| 2025-03-24 | 7.14 | 7.21 | 7.1 | 7.2 | +0.84% | 81,468 | 58,243,446 |
| 2025-03-21 | 7.15 | 7.16 | 7.09 | 7.14 | +0.14% | 73,428 | 52,368,047 |
| 2025-03-20 | 7.17 | 7.22 | 7.1 | 7.13 | -0.42% | 79,124 | 56,603,790 |
| 2025-03-19 | 7.16 | 7.16 | 7.08 | 7.16 | +0.28% | 73,887 | 52,593,027 |
| 2025-03-18 | 7.03 | 7.2 | 7.01 | 7.14 | +1.28% | 113,422 | 80,537,094 |
| 2025-03-17 | 7.08 | 7.08 | 7.02 | 7.05 | +0.14% | 89,604 | 63,110,217 |
| 2025-03-14 | 6.97 | 7.06 | 6.97 | 7.04 | +0.43% | 109,508 | 76,868,746 |
| 2025-03-13 | 6.88 | 7.08 | 6.83 | 7.01 | +1.74% | 136,327 | 95,049,617 |
| 2025-03-12 | 6.86 | 6.91 | 6.84 | 6.89 | +0.15% | 65,719 | 45,163,062 |
| 2025-03-11 | 6.83 | 6.88 | 6.79 | 6.88 | +0.29% | 53,136 | 36,313,819 |
| 2025-03-10 | 6.82 | 6.87 | 6.8 | 6.86 | +0.29% | 67,830 | 46,367,923 |
| 2025-03-07 | 6.85 | 6.88 | 6.8 | 6.84 | -0.29% | 67,052 | 45,881,859 |
| 2025-03-06 | 6.77 | 6.87 | 6.75 | 6.86 | +1.03% | 73,110 | 49,914,992 |
| 2025-03-05 | 6.83 | 6.83 | 6.67 | 6.79 | -0.29% | 79,676 | 53,689,974 |
| 2025-03-04 | 6.82 | 6.86 | 6.79 | 6.81 | -0.15% | 46,234 | 31,554,941 |
| 2025-03-03 | 6.79 | 6.87 | 6.77 | 6.82 | +0.59% | 82,711 | 56,437,185 |
| 2025-02-28 | 6.89 | 6.92 | 6.76 | 6.78 | -1.88% | 78,865 | 53,794,247 |
| 2025-02-27 | 6.89 | 6.91 | 6.82 | 6.91 | +0.73% | 80,878 | 55,523,060 |
| 2025-02-26 | 6.76 | 6.92 | 6.76 | 6.86 | +1.18% | 108,187 | 74,286,395 |
| 2025-02-25 | 6.8 | 6.85 | 6.77 | 6.78 | -0.88% | 67,839 | 46,177,434 |
| 2025-02-24 | 6.84 | 6.89 | 6.76 | 6.84 | 0% | 132,964 | 90,606,364 |
| 2025-02-21 | 6.87 | 6.87 | 6.78 | 6.84 | -0.29% | 70,615 | 48,119,231 |
| 2025-02-20 | 6.79 | 6.9 | 6.74 | 6.86 | +1.03% | 88,250 | 60,321,544 |
| 2025-02-19 | 6.76 | 6.82 | 6.73 | 6.79 | +0.3% | 66,638 | 45,129,041 |
| 2025-02-18 | 6.81 | 6.85 | 6.73 | 6.77 | -0.59% | 89,233 | 60,725,772 |
| 2025-02-17 | 6.87 | 6.88 | 6.8 | 6.81 | -0.73% | 78,012 | 53,193,213 |
| 2025-02-14 | 6.82 | 6.89 | 6.81 | 6.86 | +0.59% | 77,925 | 53,409,576 |
| 2025-02-13 | 6.92 | 6.93 | 6.8 | 6.82 | -1.16% | 118,215 | 80,953,490 |
| 2025-02-12 | 6.95 | 7 | 6.88 | 6.9 | -1.15% | 105,210 | 72,763,816 |
| 2025-02-11 | 6.91 | 6.99 | 6.84 | 6.98 | +1.16% | 123,098 | 85,280,085 |
| 2025-02-10 | 6.97 | 7.01 | 6.87 | 6.9 | -1.15% | 101,192 | 69,987,172 |
| 2025-02-07 | 6.91 | 6.98 | 6.86 | 6.98 | +1.45% | 87,282 | 60,570,480 |
| 2025-02-06 | 6.93 | 6.96 | 6.84 | 6.88 | -1.01% | 85,594 | 58,915,366 |
| 2025-02-05 | 7.15 | 7.17 | 6.93 | 6.95 | -2.39% | 78,625 | 55,291,051 |
| 2025-01-27 | 6.99 | 7.17 | 6.99 | 7.12 | +2.01% | 82,621 | 58,872,177 |
| 2025-01-24 | 6.92 | 7 | 6.89 | 6.98 | +0.58% | 62,096 | 43,183,873 |
| 2025-01-23 | 6.87 | 6.98 | 6.84 | 6.94 | +1.61% | 82,073 | 56,807,478 |
| 2025-01-22 | 6.94 | 7.03 | 6.8 | 6.83 | -2.15% | 85,215 | 58,517,020 |
| 2025-01-21 | 7.13 | 7.14 | 6.97 | 6.98 | -1.55% | 59,611 | 41,775,917 |
| 2025-01-20 | 7.09 | 7.11 | 7.04 | 7.09 | +0.85% | 61,702 | 43,677,323 |
| 2025-01-17 | 6.97 | 7.03 | 6.93 | 7.03 | +0.72% | 43,740 | 30,575,923 |
| 2025-01-16 | 6.89 | 7.01 | 6.89 | 6.98 | +1.31% | 74,328 | 51,853,530 |
| 2025-01-15 | 6.85 | 6.98 | 6.84 | 6.89 | +0.58% | 73,219 | 50,547,304 |
| 2025-01-14 | 6.68 | 6.86 | 6.64 | 6.85 | +2.85% | 65,474 | 44,280,378 |
| 2025-01-13 | 6.71 | 6.75 | 6.61 | 6.66 | -0.89% | 72,487 | 48,210,474 |
| 2025-01-10 | 6.87 | 6.89 | 6.72 | 6.72 | -2.33% | 52,944 | 36,040,068 |
| 2025-01-09 | 6.95 | 6.98 | 6.85 | 6.88 | -1.57% | 83,661 | 57,822,855 |
| 2025-01-08 | 6.92 | 6.99 | 6.77 | 6.99 | +1.16% | 102,814 | 70,885,306 |
| 2025-01-07 | 6.98 | 7.05 | 6.86 | 6.91 | -1% | 82,728 | 57,356,957 |
| 2025-01-06 | 6.86 | 7.08 | 6.73 | 6.98 | +1.75% | 134,448 | 93,050,769 |
| 2025-01-03 | 6.96 | 7.12 | 6.82 | 6.86 | -1.29% | 134,746 | 93,572,719 |
| 2025-01-02 | 6.93 | 7.15 | 6.91 | 6.95 | +0.14% | 139,388 | 98,172,844 |
| 2024-12-31 | 7.01 | 7.08 | 6.92 | 6.94 | -0.86% | 81,597 | 57,153,359 |
| 2024-12-30 | 7.06 | 7.09 | 6.99 | 7 | -1.27% | 71,376 | 50,162,475 |
| 2024-12-27 | 7.02 | 7.09 | 6.98 | 7.09 | +1% | 72,422 | 51,135,030 |
| 2024-12-26 | 7.05 | 7.14 | 7.01 | 7.02 | -0.71% | 72,504 | 51,338,170 |
| 2024-12-25 | 7.07 | 7.1 | 6.93 | 7.07 | 0% | 98,566 | 69,158,516 |
| 2024-12-24 | 6.9 | 7.08 | 6.88 | 7.07 | +2.46% | 112,552 | 78,588,221 |
| 2024-12-23 | 6.98 | 7.01 | 6.87 | 6.9 | -0.86% | 115,766 | 80,180,518 |
| 2024-12-20 | 7 | 7.05 | 6.94 | 6.96 | -0.43% | 90,774 | 63,310,327 |
| 2024-12-19 | 7.04 | 7.06 | 6.89 | 6.99 | -0.99% | 114,297 | 79,556,341 |
| 2024-12-18 | 7.08 | 7.16 | 7.03 | 7.06 | -0.14% | 110,541 | 78,479,496 |
| 2024-12-17 | 7.36 | 7.38 | 7.01 | 7.07 | -3.55% | 178,509 | 127,395,535 |
| 2024-12-16 | 7.48 | 7.53 | 7.29 | 7.33 | -1.21% | 149,866 | 110,883,692 |
| 2024-12-13 | 7.5 | 7.58 | 7.38 | 7.42 | -1.59% | 224,360 | 167,331,052 |
| 2024-12-12 | 7.43 | 7.55 | 7.4 | 7.54 | +1.48% | 129,264 | 96,806,555 |
| 2024-12-11 | 7.34 | 7.5 | 7.32 | 7.43 | +1.23% | 121,059 | 89,667,659 |
| 2024-12-10 | 7.44 | 7.48 | 7.31 | 7.34 | +0.27% | 116,960 | 86,219,642 |
| 2024-12-09 | 7.4 | 7.44 | 7.27 | 7.32 | -1.08% | 98,766 | 72,658,462 |
| 2024-12-06 | 7.2 | 7.44 | 7.17 | 7.4 | +2.64% | 138,667 | 101,721,018 |
| 2024-12-05 | 7.19 | 7.26 | 7.17 | 7.21 | -0.14% | 87,450 | 63,082,670 |
| 2024-12-04 | 7.26 | 7.27 | 7.17 | 7.22 | -0.55% | 88,597 | 63,893,909 |
| 2024-12-03 | 7.41 | 7.41 | 7.25 | 7.26 | -2.02% | 139,231 | 101,497,673 |
| 2024-12-02 | 7.2 | 7.5 | 7.19 | 7.41 | +3.35% | 176,801 | 129,975,961 |
| 2024-11-29 | 7.11 | 7.24 | 7.11 | 7.17 | +0.56% | 77,190 | 55,486,803 |
| 2024-11-28 | 7.15 | 7.23 | 7.11 | 7.13 | 0% | 77,786 | 55,828,652 |
| 2024-11-27 | 7.02 | 7.13 | 6.89 | 7.13 | +1.13% | 74,698 | 52,479,440 |
| 2024-11-26 | 7.08 | 7.14 | 7.05 | 7.05 | -0.84% | 55,766 | 39,526,617 |
| 2024-11-25 | 6.99 | 7.17 | 6.95 | 7.11 | +2.3% | 102,767 | 72,913,744 |
| 2024-11-22 | 7.27 | 7.31 | 6.92 | 6.95 | -4.66% | 127,085 | 90,615,721 |
| 2024-11-21 | 7.31 | 7.35 | 7.24 | 7.29 | -0.41% | 68,497 | 49,855,540 |
| 2024-11-20 | 7.31 | 7.33 | 7.27 | 7.32 | +0.14% | 59,414 | 43,404,856 |
| 2024-11-19 | 7.23 | 7.32 | 7.18 | 7.31 | +1.39% | 84,434 | 61,279,291 |
| 2024-11-18 | 7.25 | 7.36 | 7.2 | 7.21 | 0% | 109,614 | 79,799,956 |
| 2024-11-15 | 7.28 | 7.33 | 7.21 | 7.21 | -0.41% | 81,331 | 59,109,716 |
| 2024-11-14 | 7.43 | 7.43 | 7.23 | 7.24 | -2.43% | 102,687 | 75,225,104 |
| 2024-11-13 | 7.32 | 7.49 | 7.3 | 7.42 | +1.23% | 121,277 | 89,764,168 |
| 2024-11-12 | 7.33 | 7.51 | 7.29 | 7.33 | 0% | 135,039 | 100,019,703 |
| 2024-11-11 | 7.43 | 7.43 | 7.28 | 7.33 | -1.21% | 109,511 | 80,210,501 |
| 2024-11-08 | 7.58 | 7.6 | 7.36 | 7.42 | -1.46% | 166,353 | 124,135,530 |
| 2024-11-07 | 7.45 | 7.53 | 7.38 | 7.53 | +1.21% | 113,207 | 84,732,201 |
| 2024-11-06 | 7.53 | 7.58 | 7.42 | 7.44 | -1.06% | 103,366 | 77,199,566 |
| 2024-11-05 | 7.5 | 7.62 | 7.44 | 7.52 | +0.27% | 156,516 | 117,945,751 |
| 2024-11-04 | 7.26 | 7.55 | 7.26 | 7.5 | +3.31% | 125,198 | 93,388,392 |
| 2024-11-01 | 7.32 | 7.36 | 7.21 | 7.26 | -1.49% | 107,915 | 78,615,663 |
| 2024-10-31 | 7.37 | 7.43 | 7.21 | 7.37 | -0.27% | 120,378 | 88,267,128 |
| 2024-10-30 | 7.31 | 7.45 | 7.26 | 7.39 | -0.27% | 168,850 | 124,040,301 |
| 2024-10-29 | 7.55 | 7.57 | 7.36 | 7.41 | -1.46% | 94,105 | 69,730,188 |
| 2024-10-28 | 7.42 | 7.53 | 7.25 | 7.52 | +1.48% | 127,612 | 94,521,688 |
| 2024-10-25 | 7.42 | 7.58 | 7.36 | 7.41 | +0.27% | 120,448 | 89,762,918 |
| 2024-10-24 | 7.44 | 7.47 | 7.3 | 7.39 | -0.67% | 58,692 | 43,376,584 |
| 2024-10-23 | 7.45 | 7.52 | 7.4 | 7.44 | 0% | 70,835 | 52,730,989 |
| 2024-10-22 | 7.43 | 7.46 | 7.34 | 7.44 | +0.13% | 84,601 | 62,594,648 |
| 2024-10-21 | 7.27 | 7.53 | 7.24 | 7.43 | +2.48% | 108,408 | 80,316,647 |
| 2024-10-18 | 7.18 | 7.32 | 7.1 | 7.25 | +1.68% | 98,808 | 71,371,661 |
| 2024-10-17 | 7.26 | 7.32 | 7.12 | 7.13 | -0.7% | 92,455 | 66,390,868 |
| 2024-10-16 | 7.28 | 7.36 | 7.15 | 7.18 | -2.45% | 114,708 | 83,129,873 |
| 2024-10-15 | 7.48 | 7.53 | 7.35 | 7.36 | -2.39% | 83,885 | 62,399,651 |
| 2024-10-14 | 7.54 | 7.6 | 7.44 | 7.54 | +0.67% | 85,705 | 64,482,896 |
| 2024-10-11 | 7.53 | 7.64 | 7.42 | 7.49 | -1.45% | 86,537 | 64,824,121 |
| 2024-10-10 | 7.44 | 7.81 | 7.37 | 7.6 | +2.01% | 185,840 | 140,638,266 |
| 2024-10-09 | 7.88 | 7.88 | 7.35 | 7.45 | -5.82% | 261,742 | 198,087,298 |
| 2024-10-08 | 8.6 | 8.6 | 7.74 | 7.91 | +0.13% | 320,103 | 258,622,898 |
| 2024-09-30 | 7.66 | 8.05 | 7.52 | 7.9 | +5.05% | 239,749 | 186,509,815 |
| 2024-09-27 | 7.42 | 7.53 | 7.41 | 7.52 | +2.31% | 52,550 | 39,265,352 |
| 2024-09-26 | 7.25 | 7.4 | 7.24 | 7.35 | +0.82% | 89,203 | 65,475,215 |
| 2024-09-25 | 7.35 | 7.42 | 7.24 | 7.29 | -0.27% | 119,978 | 88,001,362 |
| 2024-09-24 | 7.27 | 7.38 | 7.19 | 7.31 | +1.11% | 92,683 | 67,533,235 |
| 2024-09-23 | 7.1 | 7.24 | 7.09 | 7.23 | +1.69% | 53,732 | 38,586,351 |
| 2024-09-20 | 7.12 | 7.15 | 7.01 | 7.11 | 0% | 44,425 | 31,550,233 |
| 2024-09-19 | 7 | 7.12 | 6.96 | 7.11 | +2.01% | 72,224 | 50,917,347 |
| 2024-09-18 | 6.88 | 7 | 6.78 | 6.97 | +1.16% | 55,106 | 37,981,043 |
| 2024-09-13 | 6.84 | 6.98 | 6.68 | 6.89 | +1.62% | 86,948 | 59,618,554 |
| 2024-09-12 | 6.55 | 6.87 | 6.55 | 6.78 | +3.04% | 97,119 | 65,787,077 |
| 2024-09-11 | 6.6 | 6.62 | 6.52 | 6.58 | -0.3% | 39,830 | 26,168,658 |
| 2024-09-10 | 6.63 | 6.63 | 6.43 | 6.6 | 0% | 43,764 | 28,453,239 |
| 2024-09-09 | 6.64 | 6.66 | 6.57 | 6.6 | -0.9% | 25,395 | 16,795,451 |
| 2024-09-06 | 6.7 | 6.75 | 6.66 | 6.66 | -1.04% | 29,852 | 19,996,213 |
| 2024-09-05 | 6.71 | 6.76 | 6.68 | 6.73 | +0.15% | 30,477 | 20,450,850 |
| 2024-09-04 | 6.66 | 6.83 | 6.65 | 6.72 | +0.9% | 52,942 | 35,667,319 |
| 2024-09-03 | 6.58 | 6.69 | 6.55 | 6.66 | +0.91% | 43,221 | 28,660,198 |
| 2024-09-02 | 6.49 | 6.74 | 6.48 | 6.6 | +1.69% | 77,020 | 51,169,539 |
| 2024-08-30 | 6.48 | 6.56 | 6.36 | 6.49 | +0.31% | 59,390 | 38,435,993 |
| 2024-08-29 | 6.44 | 6.52 | 6.4 | 6.47 | -0.15% | 41,246 | 26,736,375 |
| 2024-08-28 | 6.44 | 6.52 | 6.41 | 6.48 | +0.31% | 31,939 | 20,687,314 |
| 2024-08-27 | 6.51 | 6.57 | 6.46 | 6.46 | +0.62% | 41,540 | 27,035,841 |
| 2024-08-26 | 6.33 | 6.46 | 6.32 | 6.42 | +1.58% | 44,559 | 28,490,816 |
| 2024-08-23 | 6.3 | 6.37 | 6.22 | 6.32 | -0.78% | 44,486 | 28,068,329 |
| 2024-08-22 | 6.24 | 6.45 | 6.23 | 6.37 | +1.92% | 68,129 | 43,290,699 |
| 2024-08-21 | 6.42 | 6.49 | 6.22 | 6.25 | -3.25% | 89,736 | 56,981,532 |
| 2024-08-20 | 6.51 | 6.53 | 6.43 | 6.46 | -0.77% | 35,453 | 22,920,938 |
| 2024-08-19 | 6.62 | 6.62 | 6.5 | 6.51 | -1.66% | 58,680 | 38,376,846 |
| 2024-08-16 | 6.66 | 6.68 | 6.6 | 6.62 | -0.6% | 31,709 | 21,046,702 |
| 2024-08-15 | 6.67 | 6.76 | 6.57 | 6.66 | -0.75% | 48,161 | 32,169,913 |
| 2024-08-14 | 6.81 | 6.81 | 6.7 | 6.71 | -0.59% | 50,152 | 33,885,060 |
| 2024-08-13 | 6.94 | 7 | 6.62 | 6.75 | -2.6% | 105,305 | 71,017,957 |
| 2024-08-12 | 6.9 | 6.95 | 6.77 | 6.93 | 0% | 49,881 | 34,407,854 |
| 2024-08-09 | 6.95 | 7 | 6.88 | 6.93 | 0% | 35,241 | 24,488,625 |
| 2024-08-08 | 6.94 | 6.94 | 6.82 | 6.93 | +0.58% | 45,906 | 31,733,146 |
| 2024-08-07 | 6.85 | 6.9 | 6.79 | 6.89 | +0.58% | 31,825 | 21,855,018 |
| 2024-08-06 | 6.78 | 6.86 | 6.76 | 6.85 | +1.48% | 26,207 | 17,862,787 |
| 2024-08-05 | 6.87 | 6.92 | 6.72 | 6.75 | -1.75% | 51,240 | 34,927,614 |
| 2024-08-02 | 6.87 | 6.91 | 6.84 | 6.87 | -0.29% | 36,754 | 25,261,534 |
| 2024-08-01 | 6.87 | 6.93 | 6.85 | 6.89 | +0.44% | 42,174 | 29,071,338 |
| 2024-07-31 | 6.76 | 6.89 | 6.68 | 6.86 | +1.93% | 52,677 | 36,036,314 |
| 2024-07-30 | 6.7 | 6.75 | 6.64 | 6.73 | 0% | 36,901 | 24,746,859 |
| 2024-07-29 | 6.66 | 6.77 | 6.48 | 6.73 | +1.05% | 83,200 | 55,175,686 |
| 2024-07-26 | 6.49 | 6.7 | 6.49 | 6.66 | +2.62% | 45,249 | 30,045,790 |
| 2024-07-25 | 6.47 | 6.55 | 6.42 | 6.49 | +0.31% | 34,135 | 22,156,998 |
| 2024-07-24 | 6.5 | 6.55 | 6.43 | 6.47 | -0.77% | 39,653 | 25,729,503 |
| 2024-07-23 | 6.59 | 6.62 | 6.42 | 6.52 | -1.66% | 62,696 | 40,868,381 |
| 2024-07-22 | 6.5 | 6.68 | 6.48 | 6.63 | +2.31% | 63,846 | 42,169,629 |
| 2024-07-19 | 6.59 | 6.6 | 6.44 | 6.48 | -2.11% | 63,919 | 41,504,212 |
| 2024-07-18 | 6.59 | 6.63 | 6.46 | 6.62 | +0.46% | 46,026 | 30,145,431 |
| 2024-07-17 | 6.68 | 6.7 | 6.57 | 6.59 | -0.75% | 36,412 | 24,104,656 |
| 2024-07-16 | 6.71 | 6.74 | 6.63 | 6.64 | -0.9% | 38,283 | 25,497,267 |
| 2024-07-15 | 6.79 | 6.84 | 6.68 | 6.7 | -2.05% | 40,764 | 27,454,107 |
| 2024-07-12 | 6.72 | 6.89 | 6.67 | 6.84 | +2.09% | 56,470 | 38,347,956 |
| 2024-07-11 | 6.75 | 6.83 | 6.69 | 6.7 | +0.75% | 54,595 | 36,864,891 |
| 2024-07-10 | 6.85 | 6.9 | 6.65 | 6.65 | -3.48% | 64,730 | 43,785,773 |
| 2024-07-09 | 6.77 | 6.9 | 6.74 | 6.89 | +1.77% | 62,654 | 42,802,399 |
| 2024-07-08 | 7.04 | 7.04 | 6.76 | 6.77 | -3.29% | 55,307 | 37,882,317 |
| 2024-07-05 | 6.94 | 7.02 | 6.92 | 7 | +0.86% | 33,190 | 23,154,688 |
| 2024-07-04 | 7.01 | 7.07 | 6.94 | 6.94 | -1.14% | 40,723 | 28,465,859 |
| 2024-07-03 | 7.08 | 7.12 | 7.02 | 7.02 | -1.13% | 39,072 | 27,613,698 |
| 2024-07-02 | 7.18 | 7.21 | 7.08 | 7.1 | -0.84% | 52,784 | 37,614,172 |
| 2024-07-01 | 7.01 | 7.22 | 7 | 7.16 | +1.42% | 92,887 | 66,429,904 |
| 2024-06-28 | 7 | 7.15 | 7 | 7.06 | 0% | 58,874 | 41,754,136 |
| 2024-06-27 | 7.14 | 7.14 | 7.01 | 7.06 | -0.98% | 38,601 | 27,294,229 |
| 2024-06-26 | 6.96 | 7.13 | 6.91 | 7.13 | +2.89% | 43,588 | 30,710,794 |
| 2024-06-25 | 6.93 | 7.03 | 6.83 | 6.93 | +1.61% | 45,379 | 31,514,869 |
| 2024-06-24 | 6.99 | 6.99 | 6.76 | 6.82 | -2.57% | 65,744 | 45,075,386 |
| 2024-06-21 | 6.9 | 7.03 | 6.9 | 7 | +0.86% | 35,978 | 25,189,819 |
| 2024-06-20 | 7.08 | 7.08 | 6.91 | 6.94 | -1.14% | 47,610 | 33,167,219 |
| 2024-06-19 | 7.09 | 7.1 | 7.02 | 7.02 | -0.99% | 47,471 | 33,422,559 |
| 2024-06-18 | 6.98 | 7.09 | 6.98 | 7.09 | +0.85% | 49,135 | 34,598,470 |
| 2024-06-17 | 7.15 | 7.15 | 6.98 | 7.03 | -1.82% | 73,170 | 51,581,758 |
| 2024-06-14 | 7.2 | 7.22 | 7.08 | 7.16 | 0% | 59,502 | 42,576,981 |
| 2024-06-13 | 7.25 | 7.26 | 7.12 | 7.16 | -0.83% | 72,349 | 52,009,211 |
| 2024-06-12 | 7.19 | 7.31 | 7.16 | 7.22 | +0.56% | 57,187 | 41,492,315 |
| 2024-06-11 | 7.3 | 7.39 | 7.11 | 7.18 | -2.71% | 99,101 | 71,748,106 |
| 2024-06-07 | 7.16 | 7.38 | 7.15 | 7.38 | +3.8% | 97,425 | 70,965,634 |
| 2024-06-06 | 7.16 | 7.25 | 7 | 7.11 | -0.7% | 99,222 | 70,461,703 |
| 2024-06-05 | 7.35 | 7.41 | 7.16 | 7.16 | -2.98% | 81,692 | 59,254,124 |
| 2024-06-04 | 7.22 | 7.41 | 7.15 | 7.38 | +2.5% | 72,813 | 53,125,314 |
| 2024-06-03 | 7.35 | 7.4 | 7.16 | 7.2 | -2.57% | 76,511 | 55,386,794 |
| 2024-05-31 | 7.28 | 7.4 | 7.22 | 7.39 | +1.79% | 66,431 | 48,580,497 |
| 2024-05-30 | 7.35 | 7.4 | 7.24 | 7.26 | -1.63% | 51,077 | 37,337,284 |
| 2024-05-29 | 7.26 | 7.41 | 7.19 | 7.38 | +1.93% | 75,594 | 55,545,553 |
| 2024-05-28 | 7.32 | 7.37 | 7.22 | 7.24 | -1.09% | 57,737 | 42,031,862 |
| 2024-05-27 | 7.25 | 7.32 | 7.18 | 7.32 | +1.24% | 68,353 | 49,576,415 |
| 2024-05-24 | 7.18 | 7.37 | 7.16 | 7.23 | +0.84% | 71,781 | 52,207,660 |
| 2024-05-23 | 7.23 | 7.26 | 7.15 | 7.17 | -0.83% | 68,396 | 49,181,877 |
| 2024-05-22 | 7.5 | 7.51 | 7.13 | 7.23 | -3.47% | 165,500 | 120,220,979 |
| 2024-05-21 | 7.58 | 7.6 | 7.47 | 7.49 | -1.32% | 60,908 | 45,726,839 |
| 2024-05-20 | 7.65 | 7.8 | 7.48 | 7.59 | -0.13% | 145,537 | 111,299,570 |
| 2024-05-17 | 7.7 | 7.7 | 7.5 | 7.6 | -3.8% | 89,015 | 67,377,820 |
| 2024-05-16 | 8.1 | 8.1 | 7.85 | 7.9 | -2.11% | 84,349 | 66,871,334 |
| 2024-05-15 | 8.23 | 8.3 | 8.02 | 8.07 | -1.22% | 71,157 | 58,028,282 |
| 2024-05-14 | 7.98 | 8.29 | 7.95 | 8.17 | +3.16% | 108,421 | 88,276,226 |
| 2024-05-13 | 7.86 | 8.02 | 7.86 | 7.92 | 0% | 62,109 | 49,341,027 |
| 2024-05-10 | 8.03 | 8.03 | 7.84 | 7.92 | -0.63% | 48,073 | 38,023,981 |
| 2024-05-09 | 7.89 | 8.06 | 7.89 | 7.97 | +1.27% | 63,160 | 50,430,182 |
| 2024-05-08 | 8.03 | 8.05 | 7.81 | 7.87 | -2.36% | 76,406 | 60,596,870 |
| 2024-05-07 | 8.18 | 8.21 | 7.99 | 8.06 | -0.62% | 79,301 | 64,050,452 |
| 2024-05-06 | 7.75 | 8.13 | 7.75 | 8.11 | +5.05% | 122,220 | 97,535,849 |
| 2024-04-30 | 7.74 | 7.84 | 7.68 | 7.72 | +0.13% | 111,669 | 86,715,985 |
| 2024-04-29 | 8.04 | 8.07 | 7.69 | 7.71 | -3.63% | 181,370 | 141,942,894 |
| 2024-04-26 | 8.18 | 8.2 | 7.98 | 8 | -0.99% | 107,522 | 86,711,775 |
| 2024-04-25 | 8.09 | 8.25 | 7.87 | 8.08 | -0.37% | 154,310 | 124,954,897 |
| 2024-04-24 | 8.61 | 8.62 | 7.87 | 8.11 | -6.78% | 309,676 | 250,096,664 |
| 2024-04-23 | 8.7 | 8.84 | 8.69 | 8.7 | -0.57% | 71,221 | 62,289,995 |
| 2024-04-22 | 8.76 | 8.88 | 8.69 | 8.75 | -0.46% | 65,383 | 57,420,675 |
| 2024-04-19 | 8.61 | 8.82 | 8.61 | 8.79 | +1.5% | 67,926 | 59,340,144 |
| 2024-04-18 | 8.65 | 8.77 | 8.57 | 8.66 | +0.35% | 72,011 | 62,419,091 |
| 2024-04-17 | 8.55 | 8.73 | 8.46 | 8.63 | +1.65% | 117,428 | 101,141,493 |
| 2024-04-16 | 8.74 | 8.87 | 8.46 | 8.49 | -2.64% | 119,348 | 102,663,226 |
| 2024-04-15 | 8.73 | 8.82 | 8.41 | 8.72 | -2.02% | 168,509 | 145,302,683 |
| 2024-04-12 | 8.67 | 8.94 | 8.53 | 8.9 | +3.49% | 190,847 | 167,609,304 |
| 2024-04-11 | 8.21 | 8.65 | 8.2 | 8.6 | +3.99% | 170,832 | 145,257,855 |
| 2024-04-10 | 8.4 | 8.46 | 8.2 | 8.27 | -1.43% | 119,164 | 99,113,214 |
| 2024-04-09 | 8.28 | 8.74 | 8.26 | 8.39 | +0.6% | 256,997 | 217,282,050 |
| 2024-04-08 | 7.88 | 8.38 | 7.87 | 8.34 | +6.79% | 325,422 | 268,272,764 |
| 2024-04-03 | 7.89 | 7.95 | 7.67 | 7.81 | -0.13% | 122,360 | 95,174,033 |
| 2024-04-02 | 7.63 | 7.89 | 7.62 | 7.82 | +2.49% | 149,606 | 116,502,812 |
| 2024-04-01 | 7.23 | 7.75 | 7.19 | 7.63 | +7.01% | 235,833 | 178,443,694 |
| 2024-03-29 | 6.87 | 7.13 | 6.87 | 7.13 | +3.78% | 114,195 | 80,343,434 |
| 2024-03-28 | 6.84 | 6.96 | 6.84 | 6.87 | +0.29% | 57,167 | 39,490,159 |
| 2024-03-27 | 6.87 | 6.98 | 6.83 | 6.85 | -0.58% | 67,384 | 46,544,515 |
| 2024-03-26 | 6.83 | 6.89 | 6.71 | 6.89 | +1.17% | 60,114 | 40,871,075 |
| 2024-03-25 | 6.96 | 6.99 | 6.8 | 6.81 | -1.73% | 62,753 | 43,324,600 |
| 2024-03-22 | 7.08 | 7.08 | 6.9 | 6.93 | -1.98% | 81,319 | 56,612,018 |
| 2024-03-21 | 7.11 | 7.12 | 7.05 | 7.07 | +0.14% | 67,773 | 48,026,257 |
| 2024-03-20 | 6.97 | 7.1 | 6.95 | 7.06 | +1.58% | 66,085 | 46,389,214 |
| 2024-03-19 | 7.05 | 7.09 | 6.94 | 6.95 | -1.7% | 93,123 | 65,200,977 |
| 2024-03-18 | 7.15 | 7.17 | 7 | 7.07 | -1.12% | 86,671 | 61,049,883 |
| 2024-03-15 | 7.01 | 7.15 | 6.96 | 7.15 | +2% | 106,052 | 74,860,984 |
| 2024-03-14 | 6.91 | 7.12 | 6.9 | 7.01 | +1.45% | 155,662 | 108,969,990 |
| 2024-03-13 | 6.97 | 6.99 | 6.86 | 6.91 | -1% | 56,386 | 38,981,006 |
| 2024-03-12 | 7.02 | 7.05 | 6.89 | 6.98 | -0.57% | 100,056 | 69,374,358 |
| 2024-03-11 | 7.12 | 7.17 | 6.93 | 7.02 | -1.27% | 93,661 | 65,557,796 |
| 2024-03-08 | 6.96 | 7.2 | 6.96 | 7.11 | +2.16% | 77,188 | 54,614,313 |
| 2024-03-07 | 6.88 | 7.13 | 6.88 | 6.96 | +1.16% | 89,809 | 62,907,935 |
| 2024-03-06 | 6.88 | 7.02 | 6.84 | 6.88 | -0.29% | 50,886 | 35,185,004 |
| 2024-03-05 | 7.03 | 7.12 | 6.89 | 6.9 | -1.71% | 69,814 | 48,849,309 |
| 2024-03-04 | 6.95 | 7.03 | 6.83 | 7.02 | +1.15% | 85,594 | 59,432,400 |
| 2024-03-01 | 7.05 | 7.1 | 6.9 | 6.94 | -1.42% | 81,394 | 56,721,543 |
| 2024-02-29 | 6.81 | 7.05 | 6.75 | 7.04 | +2.47% | 98,159 | 68,426,602 |
| 2024-02-28 | 7.24 | 7.36 | 6.84 | 6.87 | -5.11% | 161,002 | 115,194,085 |
| 2024-02-27 | 7.15 | 7.25 | 7.11 | 7.24 | +0.7% | 77,437 | 55,686,055 |
| 2024-02-26 | 7.24 | 7.4 | 7.14 | 7.19 | -1.1% | 79,874 | 57,810,067 |
| 2024-02-23 | 7.22 | 7.28 | 7.1 | 7.27 | +1.11% | 69,615 | 50,092,431 |
| 2024-02-22 | 7.18 | 7.26 | 7.1 | 7.19 | 0% | 50,300 | 36,025,985 |
| 2024-02-21 | 7.21 | 7.36 | 7.09 | 7.19 | +0.14% | 81,157 | 58,756,055 |
| 2024-02-20 | 7.21 | 7.25 | 7.06 | 7.18 | -0.42% | 66,309 | 47,445,014 |
| 2024-02-19 | 6.95 | 7.3 | 6.95 | 7.21 | +3.89% | 158,816 | 114,072,319 |
| 2024-02-08 | 6.75 | 6.96 | 6.15 | 6.94 | +1.61% | 221,726 | 144,341,273 |
| 2024-02-07 | 6.78 | 7.17 | 6.63 | 6.83 | +1.94% | 184,492 | 127,995,278 |
| 2024-02-06 | 6.14 | 6.82 | 5.83 | 6.7 | +8.06% | 225,918 | 143,527,408 |
| 2024-02-05 | 6.67 | 6.69 | 5.97 | 6.2 | -6.49% | 214,440 | 133,196,333 |
| 2024-02-02 | 6.85 | 7.06 | 6.43 | 6.63 | -3.63% | 129,606 | 87,162,709 |
| 2024-02-01 | 7.05 | 7.13 | 6.85 | 6.88 | -2.55% | 94,766 | 66,038,170 |
| 2024-01-31 | 7.3 | 7.39 | 7.03 | 7.06 | -3.42% | 80,330 | 57,588,742 |
| 2024-01-30 | 7.6 | 7.6 | 7.3 | 7.31 | -3.31% | 54,197 | 40,468,951 |
| 2024-01-29 | 7.76 | 7.89 | 7.53 | 7.56 | -2.7% | 61,990 | 47,657,475 |
| 2024-01-26 | 7.7 | 7.88 | 7.7 | 7.77 | +0.78% | 56,999 | 44,460,141 |
| 2024-01-25 | 7.3 | 7.74 | 7.26 | 7.71 | +5.62% | 97,420 | 73,326,627 |
| 2024-01-24 | 7.43 | 7.46 | 7.04 | 7.3 | -0.82% | 77,461 | 56,195,192 |
| 2024-01-23 | 7.37 | 7.42 | 7.15 | 7.36 | -0.27% | 93,995 | 68,554,913 |
| 2024-01-22 | 7.79 | 7.83 | 7.26 | 7.38 | -5.51% | 82,471 | 62,043,303 |
| 2024-01-19 | 7.77 | 7.94 | 7.63 | 7.81 | +0.39% | 80,782 | 63,084,372 |
| 2024-01-18 | 8.08 | 8.11 | 7.49 | 7.78 | -4.31% | 186,904 | 144,014,055 |
| 2024-01-17 | 8.32 | 8.32 | 8.11 | 8.13 | -1.57% | 39,877 | 32,745,452 |
| 2024-01-16 | 8.31 | 8.37 | 8.19 | 8.26 | -0.84% | 41,130 | 34,062,412 |
| 2024-01-15 | 8.23 | 8.38 | 8.16 | 8.33 | +1.59% | 62,811 | 52,137,346 |
| 2024-01-12 | 8.2 | 8.35 | 8.16 | 8.2 | +0.49% | 59,996 | 49,514,932 |
| 2024-01-11 | 8.16 | 8.22 | 8.11 | 8.16 | -0.12% | 50,654 | 41,361,956 |
| 2024-01-10 | 8.19 | 8.21 | 8.1 | 8.17 | 0% | 48,803 | 39,865,927 |
| 2024-01-09 | 8.29 | 8.29 | 8.1 | 8.17 | -0.49% | 59,799 | 48,927,576 |
| 2024-01-08 | 8.42 | 8.42 | 8.17 | 8.21 | -1.56% | 59,093 | 49,018,059 |
| 2024-01-05 | 8.53 | 8.57 | 8.3 | 8.34 | -1.53% | 76,707 | 64,735,948 |
| 2024-01-04 | 8.45 | 8.5 | 8.34 | 8.47 | +0.24% | 63,839 | 53,829,665 |
| 2024-01-03 | 8.43 | 8.56 | 8.37 | 8.45 | +0.24% | 103,772 | 87,770,658 |
| 2024-01-02 | 8.77 | 9.05 | 8.37 | 8.43 | -3.77% | 159,803 | 139,051,790 |
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：