股票概览
7.83
+2.62%
+0.2
7.74
开盘价
8.08
最高价
7.71
最低价
447,147
成交量
数据更新至: 2025-03-25
技术指标
7.59
MA5 (5日均线)
7.59
MA10 (10日均线)
7.44
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 | 7.74 | 8.08 | 7.71 | 7.83 | +2.62% | 447,147 | 353,233,973 |
| 2025-03-24 | 7.44 | 7.63 | 7.42 | 7.63 | +2.55% | 265,740 | 200,955,969 |
| 2025-03-21 | 7.51 | 7.57 | 7.4 | 7.44 | -1.06% | 120,322 | 89,970,028 |
| 2025-03-20 | 7.54 | 7.6 | 7.51 | 7.52 | -0.27% | 96,052 | 72,496,042 |
| 2025-03-19 | 7.54 | 7.58 | 7.51 | 7.54 | -0.26% | 86,074 | 64,893,634 |
| 2025-03-18 | 7.55 | 7.63 | 7.54 | 7.56 | +0.27% | 121,628 | 92,141,183 |
| 2025-03-17 | 7.65 | 7.67 | 7.54 | 7.54 | -1.44% | 174,247 | 132,280,648 |
| 2025-03-14 | 7.71 | 7.78 | 7.58 | 7.65 | +0.66% | 240,586 | 184,032,548 |
| 2025-03-13 | 7.63 | 7.65 | 7.52 | 7.6 | 0% | 128,325 | 97,073,729 |
| 2025-03-12 | 7.65 | 7.69 | 7.56 | 7.6 | -0.39% | 208,220 | 158,481,065 |
| 2025-03-11 | 7.37 | 7.63 | 7.35 | 7.63 | +2.42% | 281,998 | 212,685,850 |
| 2025-03-10 | 7.46 | 7.53 | 7.39 | 7.45 | +0.68% | 195,705 | 145,617,814 |
| 2025-03-07 | 7.27 | 7.6 | 7.26 | 7.4 | +1.79% | 341,988 | 255,320,717 |
| 2025-03-06 | 7.23 | 7.29 | 7.19 | 7.27 | +1.11% | 131,326 | 95,301,559 |
| 2025-03-05 | 7.25 | 7.29 | 7.12 | 7.19 | -1.1% | 96,442 | 69,222,652 |
| 2025-03-04 | 7.15 | 7.29 | 7.14 | 7.27 | +1.39% | 123,727 | 89,537,245 |
| 2025-03-03 | 7.12 | 7.23 | 7.1 | 7.17 | +0.7% | 127,789 | 91,880,229 |
| 2025-02-28 | 7.17 | 7.2 | 7.09 | 7.12 | -0.97% | 112,174 | 80,127,647 |
| 2025-02-27 | 7.23 | 7.27 | 7.13 | 7.19 | -0.42% | 109,169 | 78,423,740 |
| 2025-02-26 | 7.16 | 7.23 | 7.15 | 7.22 | +1.12% | 93,864 | 67,609,809 |
| 2025-02-25 | 7.17 | 7.19 | 7.11 | 7.14 | -0.83% | 75,933 | 54,335,925 |
| 2025-02-24 | 7.21 | 7.27 | 7.18 | 7.2 | -0.41% | 103,701 | 74,810,897 |
| 2025-02-21 | 7.17 | 7.23 | 7.1 | 7.23 | +0.84% | 128,811 | 92,416,836 |
| 2025-02-20 | 7.22 | 7.25 | 7.15 | 7.17 | -1.1% | 106,968 | 76,844,104 |
| 2025-02-19 | 7.2 | 7.27 | 7.19 | 7.25 | +0.69% | 100,401 | 72,667,439 |
| 2025-02-18 | 7.3 | 7.3 | 7.17 | 7.2 | -1.23% | 92,114 | 66,723,240 |
| 2025-02-17 | 7.35 | 7.36 | 7.27 | 7.29 | -0.95% | 114,366 | 83,481,568 |
| 2025-02-14 | 7.33 | 7.38 | 7.33 | 7.36 | +0.14% | 78,435 | 57,671,960 |
| 2025-02-13 | 7.37 | 7.41 | 7.33 | 7.35 | -0.27% | 98,655 | 72,699,503 |
| 2025-02-12 | 7.38 | 7.38 | 7.29 | 7.37 | -0.14% | 119,921 | 87,995,192 |
| 2025-02-11 | 7.39 | 7.43 | 7.36 | 7.38 | -0.14% | 119,765 | 88,534,677 |
| 2025-02-10 | 7.36 | 7.41 | 7.32 | 7.39 | +0.41% | 132,144 | 97,394,733 |
| 2025-02-07 | 7.35 | 7.41 | 7.3 | 7.36 | +0.14% | 178,098 | 131,056,671 |
| 2025-02-06 | 7.28 | 7.36 | 7.27 | 7.35 | +0.68% | 93,380 | 68,508,874 |
| 2025-02-05 | 7.29 | 7.33 | 7.24 | 7.3 | +0.69% | 95,783 | 69,756,511 |
| 2025-01-27 | 7.25 | 7.35 | 7.25 | 7.25 | -0.14% | 87,032 | 63,521,868 |
| 2025-01-24 | 7.21 | 7.27 | 7.2 | 7.26 | +0.55% | 86,711 | 62,711,523 |
| 2025-01-23 | 7.25 | 7.31 | 7.22 | 7.22 | +0.14% | 91,260 | 66,355,813 |
| 2025-01-22 | 7.22 | 7.23 | 7.16 | 7.21 | -0.14% | 58,096 | 41,791,175 |
| 2025-01-21 | 7.29 | 7.3 | 7.18 | 7.22 | -0.41% | 68,065 | 49,128,171 |
| 2025-01-20 | 7.3 | 7.33 | 7.23 | 7.25 | -0.55% | 91,654 | 66,605,204 |
| 2025-01-17 | 7.22 | 7.3 | 7.2 | 7.29 | +0.83% | 82,606 | 60,012,148 |
| 2025-01-16 | 7.2 | 7.32 | 7.19 | 7.23 | +0.42% | 117,336 | 85,080,275 |
| 2025-01-15 | 7.17 | 7.27 | 7.1 | 7.2 | +0.28% | 126,247 | 90,671,947 |
| 2025-01-14 | 7.08 | 7.19 | 7.07 | 7.18 | +1.56% | 158,321 | 112,911,801 |
| 2025-01-13 | 6.94 | 7.08 | 6.9 | 7.07 | +1.43% | 87,882 | 61,705,565 |
| 2025-01-10 | 7.03 | 7.12 | 6.96 | 6.97 | -1.13% | 86,022 | 60,572,330 |
| 2025-01-09 | 7.05 | 7.11 | 7.02 | 7.05 | -0.56% | 67,436 | 47,675,292 |
| 2025-01-08 | 7.16 | 7.16 | 6.97 | 7.09 | -1.12% | 106,768 | 75,373,331 |
| 2025-01-07 | 7.13 | 7.19 | 7.04 | 7.17 | +0.56% | 89,340 | 63,700,810 |
| 2025-01-06 | 7.08 | 7.16 | 7 | 7.13 | +0.99% | 116,161 | 82,380,693 |
| 2025-01-03 | 7.13 | 7.2 | 7.02 | 7.06 | -0.42% | 124,324 | 88,428,178 |
| 2025-01-02 | 7.27 | 7.29 | 7.03 | 7.09 | -2.34% | 138,301 | 99,206,386 |
| 2024-12-31 | 7.44 | 7.46 | 7.25 | 7.26 | -2.42% | 114,358 | 83,957,519 |
| 2024-12-30 | 7.54 | 7.55 | 7.39 | 7.44 | -1.2% | 117,563 | 87,664,154 |
| 2024-12-27 | 7.51 | 7.58 | 7.47 | 7.53 | +0.4% | 78,376 | 59,070,021 |
| 2024-12-26 | 7.51 | 7.53 | 7.49 | 7.5 | +0.13% | 57,202 | 42,934,330 |
| 2024-12-25 | 7.56 | 7.58 | 7.46 | 7.49 | -0.79% | 65,968 | 49,457,510 |
| 2024-12-24 | 7.48 | 7.58 | 7.47 | 7.55 | +1.07% | 97,753 | 73,693,307 |
| 2024-12-23 | 7.62 | 7.63 | 7.47 | 7.47 | -1.84% | 118,790 | 89,583,834 |
| 2024-12-20 | 7.64 | 7.65 | 7.59 | 7.61 | -0.26% | 98,668 | 75,243,293 |
| 2024-12-19 | 7.6 | 7.69 | 7.55 | 7.63 | -0.52% | 117,240 | 89,440,912 |
| 2024-12-18 | 7.66 | 7.73 | 7.65 | 7.67 | +0.26% | 95,988 | 73,745,698 |
| 2024-12-17 | 7.74 | 7.76 | 7.6 | 7.65 | -1.03% | 130,075 | 99,744,123 |
| 2024-12-16 | 7.71 | 7.82 | 7.7 | 7.73 | +0.39% | 155,478 | 120,602,133 |
| 2024-12-13 | 7.94 | 7.95 | 7.68 | 7.7 | -3.27% | 372,369 | 289,528,961 |
| 2024-12-12 | 7.93 | 8 | 7.87 | 7.96 | +0.51% | 138,013 | 109,710,794 |
| 2024-12-11 | 7.86 | 7.98 | 7.86 | 7.92 | +0.76% | 106,463 | 84,334,762 |
| 2024-12-10 | 8.07 | 8.1 | 7.86 | 7.86 | -0.51% | 149,860 | 119,522,544 |
| 2024-12-09 | 7.94 | 8.03 | 7.86 | 7.9 | -0.38% | 108,618 | 86,263,870 |
| 2024-12-06 | 7.93 | 7.99 | 7.88 | 7.93 | +0.13% | 99,837 | 79,287,159 |
| 2024-12-05 | 7.93 | 7.95 | 7.88 | 7.92 | -0.25% | 87,438 | 69,200,198 |
| 2024-12-04 | 8.02 | 8.05 | 7.9 | 7.94 | -0.75% | 94,742 | 75,618,730 |
| 2024-12-03 | 8.05 | 8.05 | 7.96 | 8 | -0.37% | 84,761 | 67,833,628 |
| 2024-12-02 | 7.87 | 8.04 | 7.84 | 8.03 | +1.9% | 137,802 | 110,143,680 |
| 2024-11-29 | 7.82 | 7.9 | 7.75 | 7.88 | +1.16% | 97,103 | 76,168,796 |
| 2024-11-28 | 7.8 | 7.88 | 7.77 | 7.79 | -0.38% | 91,657 | 71,727,541 |
| 2024-11-27 | 7.68 | 7.83 | 7.57 | 7.82 | +1.43% | 111,264 | 85,462,394 |
| 2024-11-26 | 7.75 | 7.85 | 7.68 | 7.71 | -0.9% | 100,543 | 78,082,530 |
| 2024-11-25 | 7.82 | 7.95 | 7.69 | 7.78 | -0.26% | 116,454 | 90,916,897 |
| 2024-11-22 | 8.09 | 8.09 | 7.8 | 7.8 | -3.47% | 138,827 | 110,437,760 |
| 2024-11-21 | 8.1 | 8.15 | 8.02 | 8.08 | -0.74% | 98,059 | 79,211,576 |
| 2024-11-20 | 8.12 | 8.17 | 8.01 | 8.14 | +0.37% | 115,961 | 93,885,645 |
| 2024-11-19 | 8.03 | 8.11 | 7.94 | 8.11 | +1.5% | 124,569 | 99,929,034 |
| 2024-11-18 | 8.05 | 8.15 | 7.92 | 7.99 | 0% | 139,730 | 112,253,694 |
| 2024-11-15 | 8.15 | 8.2 | 7.97 | 7.99 | -1.96% | 159,398 | 129,051,508 |
| 2024-11-14 | 8.26 | 8.36 | 8.11 | 8.15 | -2.04% | 148,702 | 122,290,718 |
| 2024-11-13 | 8.26 | 8.38 | 8.24 | 8.32 | +0.12% | 124,057 | 102,919,920 |
| 2024-11-12 | 8.42 | 8.55 | 8.22 | 8.31 | -1.31% | 227,391 | 190,219,753 |
| 2024-11-11 | 8.41 | 8.5 | 8.34 | 8.42 | -0.94% | 222,462 | 186,970,518 |
| 2024-11-08 | 8.55 | 8.72 | 8.44 | 8.5 | +0.12% | 319,543 | 273,447,894 |
| 2024-11-07 | 8.29 | 8.49 | 8.23 | 8.49 | +1.68% | 271,795 | 227,530,701 |
| 2024-11-06 | 8.43 | 8.43 | 8.28 | 8.35 | -0.6% | 247,749 | 206,940,487 |
| 2024-11-05 | 8.25 | 8.4 | 8.21 | 8.4 | +1.82% | 324,151 | 269,779,877 |
| 2024-11-04 | 8.2 | 8.27 | 8.04 | 8.25 | +0.98% | 253,772 | 207,286,419 |
| 2024-11-01 | 7.94 | 8.32 | 7.87 | 8.17 | +2.77% | 433,510 | 354,008,666 |
| 2024-10-31 | 7.91 | 8.03 | 7.91 | 7.95 | -0.25% | 180,799 | 144,003,565 |
| 2024-10-30 | 7.97 | 7.99 | 7.87 | 7.97 | -0.25% | 156,205 | 123,811,269 |
| 2024-10-29 | 8.06 | 8.17 | 7.95 | 7.99 | -0.62% | 266,097 | 213,799,882 |
| 2024-10-28 | 7.78 | 8.04 | 7.75 | 8.04 | +2.81% | 231,523 | 184,003,937 |
| 2024-10-25 | 7.74 | 7.85 | 7.72 | 7.82 | +1.3% | 158,587 | 123,553,814 |
| 2024-10-24 | 7.7 | 7.74 | 7.64 | 7.72 | -0.52% | 133,455 | 102,566,027 |
| 2024-10-23 | 7.67 | 7.83 | 7.64 | 7.76 | +1.44% | 200,806 | 155,517,354 |
| 2024-10-22 | 7.6 | 7.65 | 7.55 | 7.65 | +0.53% | 151,599 | 115,406,287 |
| 2024-10-21 | 7.66 | 7.71 | 7.58 | 7.61 | -0.26% | 196,169 | 149,853,502 |
| 2024-10-18 | 7.47 | 7.75 | 7.45 | 7.63 | +1.87% | 195,186 | 148,208,232 |
| 2024-10-17 | 7.64 | 7.68 | 7.48 | 7.49 | -2.09% | 140,381 | 106,426,813 |
| 2024-10-16 | 7.57 | 7.7 | 7.52 | 7.65 | +0.53% | 144,327 | 109,828,986 |
| 2024-10-15 | 7.8 | 7.8 | 7.61 | 7.61 | -2.44% | 150,197 | 115,660,206 |
| 2024-10-14 | 7.7 | 7.82 | 7.64 | 7.8 | +1.43% | 156,968 | 121,464,778 |
| 2024-10-11 | 7.87 | 7.95 | 7.61 | 7.69 | -2.78% | 203,677 | 158,264,749 |
| 2024-10-10 | 7.71 | 8.2 | 7.62 | 7.91 | +3.67% | 330,831 | 261,533,030 |
| 2024-10-09 | 8.17 | 8.18 | 7.63 | 7.63 | -8.73% | 406,389 | 320,718,309 |
| 2024-10-08 | 8.98 | 8.98 | 8.04 | 8.36 | +2.33% | 646,346 | 547,439,842 |
| 2024-09-30 | 7.85 | 8.25 | 7.77 | 8.17 | +7.64% | 494,319 | 396,848,087 |
| 2024-09-27 | 7.44 | 7.6 | 7.4 | 7.59 | +3.69% | 195,068 | 146,658,383 |
| 2024-09-26 | 7.12 | 7.33 | 7.12 | 7.32 | +2.38% | 149,103 | 108,105,959 |
| 2024-09-25 | 7.2 | 7.33 | 7.13 | 7.15 | +0.14% | 178,941 | 129,456,160 |
| 2024-09-24 | 6.91 | 7.14 | 6.9 | 7.14 | +3.63% | 165,055 | 116,435,373 |
| 2024-09-23 | 6.94 | 6.95 | 6.84 | 6.89 | -1.15% | 80,017 | 55,099,685 |
| 2024-09-20 | 6.98 | 7 | 6.92 | 6.97 | -0.14% | 96,338 | 67,108,636 |
| 2024-09-19 | 6.76 | 7 | 6.75 | 6.98 | +3.56% | 130,280 | 89,980,181 |
| 2024-09-18 | 6.78 | 6.79 | 6.64 | 6.74 | +0.3% | 47,461 | 31,831,954 |
| 2024-09-13 | 6.78 | 6.82 | 6.72 | 6.72 | -0.59% | 40,877 | 27,663,286 |
| 2024-09-12 | 6.8 | 6.85 | 6.75 | 6.76 | -1.02% | 50,261 | 34,140,994 |
| 2024-09-11 | 6.79 | 6.85 | 6.75 | 6.83 | +0.44% | 46,846 | 31,936,502 |
| 2024-09-10 | 6.76 | 6.8 | 6.67 | 6.8 | +0.44% | 63,438 | 42,702,998 |
| 2024-09-09 | 6.8 | 6.86 | 6.74 | 6.77 | -1.31% | 61,515 | 41,816,115 |
| 2024-09-06 | 6.9 | 6.98 | 6.86 | 6.86 | -0.58% | 60,787 | 42,077,289 |
| 2024-09-05 | 6.9 | 6.93 | 6.88 | 6.9 | +0.29% | 36,230 | 25,008,174 |
| 2024-09-04 | 6.87 | 6.93 | 6.84 | 6.88 | -0.58% | 40,628 | 27,983,554 |
| 2024-09-03 | 6.88 | 6.93 | 6.87 | 6.92 | +0.58% | 58,210 | 40,178,265 |
| 2024-09-02 | 6.89 | 6.97 | 6.86 | 6.88 | -0.72% | 75,064 | 51,939,309 |
| 2024-08-30 | 6.9 | 6.97 | 6.81 | 6.93 | +0.73% | 103,775 | 71,746,094 |
| 2024-08-29 | 6.78 | 6.9 | 6.75 | 6.88 | +0.88% | 63,137 | 43,265,609 |
| 2024-08-28 | 6.67 | 6.85 | 6.67 | 6.82 | +2.1% | 84,199 | 57,237,403 |
| 2024-08-27 | 6.73 | 6.74 | 6.66 | 6.68 | -1.47% | 64,367 | 43,031,163 |
| 2024-08-26 | 6.74 | 6.79 | 6.71 | 6.78 | +0.59% | 51,620 | 34,875,377 |
| 2024-08-23 | 6.65 | 6.76 | 6.65 | 6.74 | +0.15% | 53,654 | 35,964,383 |
| 2024-08-22 | 6.91 | 6.92 | 6.72 | 6.73 | -2.46% | 73,393 | 49,943,303 |
| 2024-08-21 | 6.9 | 6.99 | 6.9 | 6.9 | +0.15% | 75,617 | 52,453,384 |
| 2024-08-20 | 6.96 | 7 | 6.85 | 6.89 | -0.43% | 160,547 | 111,364,296 |
| 2024-08-19 | 6.78 | 6.95 | 6.77 | 6.92 | +2.37% | 144,376 | 99,552,697 |
| 2024-08-16 | 6.76 | 6.83 | 6.74 | 6.76 | +0.15% | 58,999 | 39,988,921 |
| 2024-08-15 | 6.67 | 6.77 | 6.65 | 6.75 | +0.9% | 51,470 | 34,622,979 |
| 2024-08-14 | 6.75 | 6.77 | 6.68 | 6.69 | -0.89% | 36,130 | 24,270,423 |
| 2024-08-13 | 6.66 | 6.75 | 6.62 | 6.75 | +1.5% | 57,099 | 38,247,089 |
| 2024-08-12 | 6.68 | 6.7 | 6.63 | 6.65 | -0.6% | 42,451 | 28,270,831 |
| 2024-08-09 | 6.77 | 6.83 | 6.69 | 6.69 | -0.89% | 58,470 | 39,419,511 |
| 2024-08-08 | 6.75 | 6.8 | 6.68 | 6.75 | -0.3% | 49,352 | 33,259,031 |
| 2024-08-07 | 6.82 | 6.83 | 6.76 | 6.77 | -0.73% | 47,063 | 31,994,509 |
| 2024-08-06 | 6.8 | 6.86 | 6.74 | 6.82 | +1.49% | 65,114 | 44,279,138 |
| 2024-08-05 | 6.85 | 6.92 | 6.72 | 6.72 | -2.33% | 80,249 | 54,701,672 |
| 2024-08-02 | 6.9 | 6.99 | 6.88 | 6.88 | -1.15% | 58,498 | 40,507,732 |
| 2024-08-01 | 7.01 | 7.09 | 6.94 | 6.96 | 0% | 90,061 | 63,042,209 |
| 2024-07-31 | 6.8 | 6.97 | 6.78 | 6.96 | +2.35% | 95,671 | 66,150,666 |
| 2024-07-30 | 6.79 | 6.81 | 6.74 | 6.8 | -0.15% | 36,153 | 24,521,356 |
| 2024-07-29 | 6.77 | 6.88 | 6.72 | 6.81 | +0.74% | 58,157 | 39,615,232 |
| 2024-07-26 | 6.69 | 6.81 | 6.69 | 6.76 | +0.9% | 61,817 | 41,711,269 |
| 2024-07-25 | 6.56 | 6.76 | 6.56 | 6.7 | +0.3% | 50,767 | 33,945,303 |
| 2024-07-24 | 6.69 | 6.74 | 6.66 | 6.68 | -0.45% | 49,640 | 33,227,745 |
| 2024-07-23 | 6.8 | 6.84 | 6.71 | 6.71 | -1.9% | 80,526 | 54,514,891 |
| 2024-07-22 | 6.77 | 6.85 | 6.75 | 6.84 | +0.44% | 70,000 | 47,660,966 |
| 2024-07-19 | 6.92 | 6.92 | 6.7 | 6.81 | -2.58% | 148,228 | 100,265,033 |
| 2024-07-18 | 6.9 | 7 | 6.8 | 6.99 | +0.87% | 90,179 | 62,112,565 |
| 2024-07-17 | 7.03 | 7.09 | 6.92 | 6.93 | -1.42% | 86,571 | 60,396,115 |
| 2024-07-16 | 7.15 | 7.17 | 6.98 | 7.03 | -1.68% | 127,005 | 89,440,623 |
| 2024-07-15 | 7.2 | 7.25 | 7.13 | 7.15 | -1.24% | 82,750 | 59,479,801 |
| 2024-07-12 | 7.29 | 7.32 | 7.2 | 7.24 | -0.69% | 99,908 | 72,411,221 |
| 2024-07-11 | 7.01 | 7.34 | 7 | 7.29 | +5.35% | 232,626 | 167,951,061 |
| 2024-07-10 | 6.91 | 7.05 | 6.87 | 6.92 | -0.14% | 93,598 | 65,228,017 |
| 2024-07-09 | 6.79 | 6.93 | 6.69 | 6.93 | +2.36% | 83,829 | 57,268,846 |
| 2024-07-08 | 6.93 | 6.98 | 6.76 | 6.77 | -4.38% | 93,219 | 63,790,356 |
| 2024-07-05 | 6.95 | 7.08 | 6.89 | 7.08 | +1.72% | 90,715 | 63,487,480 |
| 2024-07-04 | 7.1 | 7.12 | 6.92 | 6.96 | -1.42% | 87,079 | 61,061,326 |
| 2024-07-03 | 7.04 | 7.14 | 7.02 | 7.06 | +0.14% | 63,921 | 45,239,174 |
| 2024-07-02 | 7.09 | 7.12 | 7.02 | 7.05 | -0.42% | 77,807 | 54,948,513 |
| 2024-07-01 | 6.9 | 7.08 | 6.9 | 7.08 | +3.06% | 108,509 | 75,946,781 |
| 2024-06-28 | 6.79 | 6.94 | 6.78 | 6.87 | +0.88% | 82,081 | 56,524,837 |
| 2024-06-27 | 6.94 | 6.96 | 6.8 | 6.81 | -2.58% | 79,275 | 54,504,357 |
| 2024-06-26 | 6.82 | 7 | 6.77 | 6.99 | +2.49% | 101,631 | 69,814,113 |
| 2024-06-25 | 6.92 | 6.98 | 6.79 | 6.82 | -1.45% | 133,838 | 91,879,556 |
| 2024-06-24 | 7 | 7.02 | 6.87 | 6.92 | -2.67% | 111,433 | 77,491,786 |
| 2024-06-21 | 7.08 | 7.15 | 7.06 | 7.11 | +0.28% | 72,530 | 51,584,415 |
| 2024-06-20 | 7.13 | 7.19 | 7.07 | 7.09 | -0.84% | 92,158 | 65,598,802 |
| 2024-06-19 | 7.24 | 7.29 | 7.15 | 7.15 | -0.97% | 115,283 | 83,191,153 |
| 2024-06-18 | 7.13 | 7.24 | 7.12 | 7.22 | +1.26% | 111,393 | 80,100,484 |
| 2024-06-17 | 7.34 | 7.36 | 7.1 | 7.13 | -3.26% | 213,133 | 153,143,559 |
| 2024-06-14 | 7.4 | 7.44 | 7.34 | 7.37 | -1.07% | 165,166 | 121,779,075 |
| 2024-06-13 | 7.57 | 7.58 | 7.4 | 7.45 | -1.32% | 133,314 | 99,474,253 |
| 2024-06-12 | 7.52 | 7.57 | 7.48 | 7.55 | +0.13% | 99,598 | 74,993,404 |
| 2024-06-11 | 7.61 | 7.62 | 7.45 | 7.54 | -2.58% | 127,608 | 95,943,521 |
| 2024-06-07 | 7.74 | 7.78 | 7.62 | 7.74 | +0.78% | 131,041 | 101,054,899 |
| 2024-06-06 | 7.74 | 7.76 | 7.6 | 7.68 | +0.26% | 166,468 | 127,769,236 |
| 2024-06-05 | 7.85 | 7.85 | 7.66 | 7.66 | -3.53% | 188,180 | 145,471,181 |
| 2024-06-04 | 7.86 | 7.95 | 7.75 | 7.94 | +1.28% | 152,307 | 119,761,452 |
| 2024-06-03 | 8.1 | 8.11 | 7.78 | 7.84 | -3.45% | 217,623 | 172,299,696 |
| 2024-05-31 | 8.11 | 8.18 | 8.11 | 8.12 | -0.49% | 93,340 | 75,923,362 |
| 2024-05-30 | 8.29 | 8.29 | 8.11 | 8.16 | -1.45% | 159,594 | 130,659,484 |
| 2024-05-29 | 8.09 | 8.35 | 8.01 | 8.28 | +1.97% | 271,912 | 224,522,172 |
| 2024-05-28 | 8.1 | 8.29 | 8.05 | 8.12 | +0.62% | 256,117 | 209,571,774 |
| 2024-05-27 | 8.06 | 8.19 | 7.99 | 8.07 | +1% | 162,703 | 131,169,120 |
| 2024-05-24 | 7.95 | 8.04 | 7.93 | 7.99 | +0.38% | 141,542 | 113,178,298 |
| 2024-05-23 | 8.21 | 8.21 | 7.96 | 7.96 | -4.44% | 319,188 | 257,262,149 |
| 2024-05-22 | 8.43 | 8.45 | 8.28 | 8.33 | -0.95% | 181,654 | 151,775,058 |
| 2024-05-21 | 8.72 | 8.73 | 8.4 | 8.41 | -3.33% | 282,934 | 240,449,759 |
| 2024-05-20 | 8.54 | 8.72 | 8.45 | 8.7 | +4.82% | 507,813 | 436,315,840 |
| 2024-05-17 | 8.25 | 8.33 | 8.09 | 8.3 | +0.61% | 246,490 | 202,262,774 |
| 2024-05-16 | 8.28 | 8.41 | 8.22 | 8.25 | -0.24% | 210,281 | 175,141,396 |
| 2024-05-15 | 8.38 | 8.55 | 8.26 | 8.27 | -1.66% | 231,534 | 193,716,983 |
| 2024-05-14 | 8.32 | 8.52 | 8.32 | 8.41 | +1.08% | 190,977 | 160,745,020 |
| 2024-05-13 | 8.41 | 8.44 | 8.26 | 8.32 | -2.23% | 226,838 | 189,144,886 |
| 2024-05-10 | 8.73 | 8.8 | 8.4 | 8.51 | -1.96% | 330,138 | 281,366,850 |
| 2024-05-09 | 8.52 | 8.78 | 8.46 | 8.68 | +1.4% | 368,752 | 317,722,376 |
| 2024-05-08 | 8.34 | 8.64 | 8.24 | 8.56 | +1.9% | 362,011 | 306,696,471 |
| 2024-05-07 | 8.46 | 8.54 | 8.35 | 8.4 | -0.71% | 222,559 | 187,485,281 |
| 2024-05-06 | 8.36 | 8.47 | 8.27 | 8.46 | +1.32% | 244,304 | 205,317,534 |
| 2024-04-30 | 8.46 | 8.65 | 8.33 | 8.35 | -1.42% | 231,440 | 195,273,351 |
| 2024-04-29 | 8.55 | 8.59 | 8.31 | 8.47 | -1.63% | 337,793 | 284,804,755 |
| 2024-04-26 | 8.25 | 8.65 | 8.2 | 8.61 | +4.24% | 427,166 | 362,897,043 |
| 2024-04-25 | 8.13 | 8.43 | 7.96 | 8.26 | +0.49% | 354,392 | 290,769,400 |
| 2024-04-24 | 8.08 | 8.41 | 8.06 | 8.22 | +1.99% | 415,892 | 340,886,683 |
| 2024-04-23 | 8.6 | 8.69 | 8.04 | 8.06 | -9.74% | 863,713 | 718,931,511 |
| 2024-04-22 | 9.3 | 9.66 | 8.86 | 8.93 | -3.04% | 667,265 | 619,424,665 |
| 2024-04-19 | 9.5 | 9.6 | 9.08 | 9.21 | -1.71% | 718,922 | 671,046,922 |
| 2024-04-18 | 9.05 | 9.57 | 9.05 | 9.37 | +3.54% | 697,583 | 648,809,979 |
| 2024-04-17 | 8.6 | 9.05 | 8.59 | 9.05 | +5.23% | 454,753 | 404,110,029 |
| 2024-04-16 | 9.01 | 9.22 | 8.59 | 8.6 | -5.08% | 516,910 | 459,112,795 |
| 2024-04-15 | 8.91 | 9.21 | 8.55 | 9.06 | +0.55% | 591,356 | 526,137,278 |
| 2024-04-12 | 9.02 | 9.26 | 8.96 | 9.01 | -0.11% | 431,871 | 392,487,283 |
| 2024-04-11 | 8.5 | 9.38 | 8.49 | 9.02 | +4.04% | 651,978 | 585,895,697 |
| 2024-04-10 | 8.81 | 9.04 | 8.61 | 8.67 | -1.14% | 399,227 | 350,357,525 |
| 2024-04-09 | 8.83 | 8.93 | 8.68 | 8.77 | -1.02% | 415,083 | 365,001,301 |
| 2024-04-08 | 8.9 | 9.23 | 8.81 | 8.86 | +1.14% | 930,285 | 840,080,929 |
| 2024-04-03 | 8.55 | 8.96 | 8.44 | 8.76 | +3.55% | 703,525 | 613,872,618 |
| 2024-04-02 | 8.5 | 8.66 | 8.42 | 8.46 | -0.59% | 311,275 | 264,550,385 |
| 2024-04-01 | 8.1 | 8.75 | 8.09 | 8.51 | +5.85% | 599,818 | 507,954,415 |
| 2024-03-29 | 7.75 | 8.04 | 7.74 | 8.04 | +3.74% | 216,304 | 171,637,380 |
| 2024-03-28 | 7.61 | 7.83 | 7.61 | 7.75 | +0.91% | 134,292 | 104,056,992 |
| 2024-03-27 | 7.93 | 7.93 | 7.68 | 7.68 | -2.91% | 181,637 | 141,439,513 |
| 2024-03-26 | 7.88 | 7.95 | 7.82 | 7.91 | -0.13% | 130,440 | 102,867,375 |
| 2024-03-25 | 8.02 | 8.1 | 7.9 | 7.92 | -1.74% | 186,477 | 149,117,739 |
| 2024-03-22 | 8.28 | 8.33 | 8.02 | 8.06 | -3.36% | 285,260 | 232,194,644 |
| 2024-03-21 | 8.43 | 8.55 | 8.26 | 8.34 | -0.36% | 301,589 | 253,215,125 |
| 2024-03-20 | 8.28 | 8.4 | 8.23 | 8.37 | +1.33% | 233,251 | 194,059,603 |
| 2024-03-19 | 8.39 | 8.53 | 8.25 | 8.26 | -1.78% | 324,895 | 272,125,930 |
| 2024-03-18 | 8.5 | 8.55 | 8.32 | 8.41 | +0.84% | 419,631 | 353,463,675 |
| 2024-03-15 | 8.06 | 8.35 | 8.03 | 8.34 | +2.33% | 449,267 | 369,832,762 |
| 2024-03-14 | 8.05 | 8.37 | 8.04 | 8.15 | +1.75% | 425,600 | 350,065,790 |
| 2024-03-13 | 8.1 | 8.1 | 7.97 | 8.01 | -1.84% | 214,800 | 172,383,418 |
| 2024-03-12 | 8.05 | 8.2 | 7.99 | 8.16 | +1.49% | 299,581 | 242,882,582 |
| 2024-03-11 | 8.09 | 8.1 | 7.95 | 8.04 | -0.62% | 207,527 | 165,874,496 |
| 2024-03-08 | 8.17 | 8.2 | 7.91 | 8.09 | -1.34% | 301,647 | 242,709,761 |
| 2024-03-07 | 8.04 | 8.36 | 8.04 | 8.2 | +1.99% | 510,946 | 420,358,778 |
| 2024-03-06 | 7.83 | 8.11 | 7.81 | 8.04 | +1.77% | 279,485 | 223,687,509 |
| 2024-03-05 | 8.14 | 8.15 | 7.88 | 7.9 | -3.66% | 347,570 | 277,306,525 |
| 2024-03-04 | 7.97 | 8.22 | 7.92 | 8.2 | +3.02% | 375,189 | 303,307,037 |
| 2024-03-01 | 8.07 | 8.09 | 7.88 | 7.96 | -1.36% | 249,552 | 198,830,103 |
| 2024-02-29 | 7.86 | 8.09 | 7.86 | 8.07 | +2.15% | 281,420 | 225,496,520 |
| 2024-02-28 | 8.2 | 8.29 | 7.9 | 7.9 | -3.89% | 442,021 | 359,099,164 |
| 2024-02-27 | 8.09 | 8.23 | 8.09 | 8.22 | +0.74% | 329,283 | 269,028,200 |
| 2024-02-26 | 8.23 | 8.41 | 8.15 | 8.16 | -2.28% | 495,706 | 407,695,765 |
| 2024-02-23 | 8.35 | 8.67 | 8.22 | 8.35 | -0.6% | 529,342 | 443,688,119 |
| 2024-02-22 | 8.25 | 8.42 | 8.19 | 8.4 | 0% | 510,439 | 423,762,773 |
| 2024-02-21 | 8.1 | 8.82 | 8.06 | 8.4 | +1.82% | 890,623 | 754,322,101 |
| 2024-02-20 | 7.87 | 8.44 | 7.8 | 8.25 | +3.77% | 639,970 | 524,491,122 |
| 2024-02-19 | 7.85 | 8 | 7.68 | 7.95 | +1.4% | 479,619 | 377,491,453 |
| 2024-02-08 | 7.92 | 8.1 | 7.73 | 7.84 | -0.76% | 527,716 | 416,255,616 |
| 2024-02-07 | 7.59 | 7.97 | 7.47 | 7.9 | +4.22% | 595,367 | 461,422,904 |
| 2024-02-06 | 6.86 | 7.76 | 6.86 | 7.58 | +2.43% | 506,174 | 372,212,509 |
| 2024-02-05 | 7.83 | 7.88 | 7.4 | 7.4 | -9.98% | 676,283 | 511,076,461 |
| 2024-02-02 | 7.8 | 8.35 | 7.71 | 8.22 | +2.11% | 1,094,134 | 881,591,549 |
| 2024-02-01 | 7.23 | 8.05 | 7.22 | 8.05 | +9.97% | 551,525 | 431,618,798 |
| 2024-01-31 | 7.61 | 7.7 | 7.28 | 7.32 | -4.06% | 363,220 | 271,994,356 |
| 2024-01-30 | 7.45 | 7.94 | 7.45 | 7.63 | -2.8% | 461,643 | 355,405,079 |
| 2024-01-29 | 8 | 8.39 | 7.85 | 7.85 | +1.03% | 868,928 | 705,832,319 |
| 2024-01-26 | 7.75 | 8.18 | 7.53 | 7.77 | +2.64% | 695,336 | 545,023,025 |
| 2024-01-25 | 6.88 | 7.57 | 6.84 | 7.57 | +10.03% | 339,840 | 245,852,336 |
| 2024-01-24 | 6.68 | 6.89 | 6.56 | 6.88 | +3.46% | 159,773 | 107,993,062 |
| 2024-01-23 | 6.48 | 6.69 | 6.45 | 6.65 | +1.68% | 73,422 | 48,437,885 |
| 2024-01-22 | 6.9 | 6.92 | 6.48 | 6.54 | -5.49% | 102,801 | 68,858,110 |
| 2024-01-19 | 6.93 | 6.97 | 6.87 | 6.92 | 0% | 66,368 | 46,003,797 |
| 2024-01-18 | 7.05 | 7.05 | 6.76 | 6.92 | -1.98% | 161,172 | 110,689,471 |
| 2024-01-17 | 7.22 | 7.24 | 7 | 7.06 | -2.35% | 86,810 | 61,749,971 |
| 2024-01-16 | 7.25 | 7.28 | 7.14 | 7.23 | -0.69% | 88,246 | 63,598,997 |
| 2024-01-15 | 7.32 | 7.41 | 7.27 | 7.28 | -1.75% | 114,624 | 83,846,285 |
| 2024-01-12 | 7.44 | 7.57 | 7.4 | 7.41 | -0.67% | 91,440 | 68,425,825 |
| 2024-01-11 | 7.4 | 7.47 | 7.37 | 7.46 | +0.81% | 75,990 | 56,375,096 |
| 2024-01-10 | 7.47 | 7.49 | 7.35 | 7.4 | -1.07% | 68,496 | 50,781,914 |
| 2024-01-09 | 7.51 | 7.61 | 7.46 | 7.48 | -0.13% | 59,450 | 44,720,180 |
| 2024-01-08 | 7.67 | 7.69 | 7.49 | 7.49 | -2.73% | 84,544 | 63,978,664 |
| 2024-01-05 | 7.71 | 7.81 | 7.65 | 7.7 | -0.13% | 84,388 | 65,270,126 |
| 2024-01-04 | 7.8 | 7.82 | 7.67 | 7.71 | -1.41% | 92,014 | 71,071,912 |
| 2024-01-03 | 7.77 | 7.84 | 7.74 | 7.82 | +0.51% | 84,373 | 65,762,562 |
| 2024-01-02 | 7.72 | 7.87 | 7.7 | 7.78 | +0.91% | 110,643 | 86,140,134 |
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：