股票概览
7.96
+0.13%
+0.01
7.95
开盘价
8.01
最高价
7.92
最低价
145,215
成交量
数据更新至: 2025-03-25
技术指标
8.02
MA5 (5日均线)
8.05
MA10 (10日均线)
8.03
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 | 7.95 | 8.01 | 7.92 | 7.96 | +0.13% | 145,215 | 115,561,841 |
| 2025-03-24 | 7.98 | 8.01 | 7.86 | 7.95 | -0.38% | 315,038 | 250,097,385 |
| 2025-03-21 | 8.06 | 8.11 | 7.97 | 7.98 | -1.24% | 465,150 | 373,589,318 |
| 2025-03-20 | 8.14 | 8.15 | 8.07 | 8.08 | -0.86% | 341,351 | 276,527,799 |
| 2025-03-19 | 8.16 | 8.19 | 8.11 | 8.15 | -0.12% | 351,782 | 286,566,138 |
| 2025-03-18 | 8.16 | 8.18 | 8.1 | 8.16 | +0.49% | 351,825 | 286,526,670 |
| 2025-03-17 | 8.17 | 8.17 | 8.1 | 8.12 | -0.49% | 443,675 | 360,575,045 |
| 2025-03-14 | 7.91 | 8.2 | 7.9 | 8.16 | +3.16% | 1,000,945 | 810,766,040 |
| 2025-03-13 | 7.96 | 8.03 | 7.84 | 7.91 | -0.88% | 407,714 | 322,611,873 |
| 2025-03-12 | 7.95 | 8.07 | 7.94 | 7.98 | +0.38% | 462,362 | 369,638,676 |
| 2025-03-11 | 7.88 | 7.97 | 7.84 | 7.95 | -0.13% | 358,400 | 283,431,978 |
| 2025-03-10 | 8.01 | 8.04 | 7.91 | 7.96 | -1% | 394,217 | 313,828,971 |
| 2025-03-07 | 8.1 | 8.12 | 8 | 8.04 | -1.35% | 497,550 | 400,612,124 |
| 2025-03-06 | 8.01 | 8.22 | 7.99 | 8.15 | +2.52% | 831,578 | 674,268,677 |
| 2025-03-05 | 7.94 | 7.99 | 7.87 | 7.95 | +0.13% | 400,115 | 317,407,318 |
| 2025-03-04 | 7.86 | 7.96 | 7.85 | 7.94 | +0.38% | 369,617 | 292,805,640 |
| 2025-03-03 | 7.94 | 8 | 7.84 | 7.91 | -0.13% | 494,058 | 392,060,858 |
| 2025-02-28 | 8.08 | 8.25 | 7.91 | 7.92 | -2.7% | 795,525 | 641,325,857 |
| 2025-02-27 | 8.14 | 8.22 | 8.01 | 8.14 | -0.97% | 837,872 | 679,355,869 |
| 2025-02-26 | 8.07 | 8.24 | 8.01 | 8.22 | +2.11% | 828,532 | 671,597,758 |
| 2025-02-25 | 8.11 | 8.13 | 8.02 | 8.05 | -1.95% | 604,180 | 488,342,718 |
| 2025-02-24 | 8.26 | 8.32 | 8.15 | 8.21 | -1.91% | 848,985 | 699,452,849 |
| 2025-02-21 | 8.29 | 8.4 | 8.15 | 8.37 | +1.7% | 1,161,654 | 964,996,863 |
| 2025-02-20 | 8.27 | 8.32 | 8.18 | 8.23 | -1.32% | 690,948 | 568,945,981 |
| 2025-02-19 | 8.12 | 8.55 | 8.09 | 8.34 | +2.58% | 1,240,498 | 1,032,351,050 |
| 2025-02-18 | 8.36 | 8.42 | 8.11 | 8.13 | -3.56% | 1,144,090 | 944,962,138 |
| 2025-02-17 | 8.53 | 8.78 | 8.34 | 8.43 | +1.57% | 2,316,848 | 1,976,615,913 |
| 2025-02-14 | 7.96 | 8.6 | 7.95 | 8.3 | +4.27% | 2,012,334 | 1,671,911,247 |
| 2025-02-13 | 8 | 8.07 | 7.95 | 7.96 | -0.87% | 483,519 | 386,603,182 |
| 2025-02-12 | 7.89 | 8.07 | 7.86 | 8.03 | +1.77% | 453,513 | 360,343,106 |
| 2025-02-11 | 7.94 | 7.94 | 7.8 | 7.89 | -0.5% | 375,650 | 294,981,551 |
| 2025-02-10 | 7.92 | 7.99 | 7.87 | 7.93 | 0% | 353,533 | 280,214,579 |
| 2025-02-07 | 7.76 | 8.04 | 7.73 | 7.93 | +2.45% | 620,322 | 489,751,731 |
| 2025-02-06 | 7.64 | 7.78 | 7.59 | 7.74 | +1.18% | 359,127 | 276,532,121 |
| 2025-02-05 | 7.69 | 7.74 | 7.63 | 7.65 | +0.39% | 323,590 | 248,823,391 |
| 2025-01-27 | 7.82 | 7.83 | 7.61 | 7.62 | -1.93% | 325,806 | 251,180,576 |
| 2025-01-24 | 7.72 | 7.85 | 7.7 | 7.77 | +0.65% | 337,628 | 263,046,042 |
| 2025-01-23 | 7.79 | 7.95 | 7.71 | 7.72 | +0.78% | 518,783 | 406,095,537 |
| 2025-01-22 | 7.65 | 7.7 | 7.59 | 7.66 | -0.39% | 248,350 | 189,686,940 |
| 2025-01-21 | 7.78 | 7.78 | 7.64 | 7.69 | -0.26% | 224,561 | 172,755,597 |
| 2025-01-20 | 7.71 | 7.82 | 7.68 | 7.71 | +0.65% | 308,739 | 239,197,748 |
| 2025-01-17 | 7.62 | 7.7 | 7.58 | 7.66 | +0.39% | 240,112 | 183,803,021 |
| 2025-01-16 | 7.65 | 7.77 | 7.55 | 7.63 | 0% | 355,059 | 271,952,541 |
| 2025-01-15 | 7.64 | 7.67 | 7.58 | 7.63 | -0.39% | 266,972 | 203,472,407 |
| 2025-01-14 | 7.45 | 7.69 | 7.41 | 7.66 | +3.1% | 504,871 | 383,494,461 |
| 2025-01-13 | 7.29 | 7.44 | 7.27 | 7.43 | +1.09% | 305,333 | 225,347,387 |
| 2025-01-10 | 7.52 | 7.55 | 7.34 | 7.35 | -1.74% | 380,869 | 283,552,689 |
| 2025-01-09 | 7.52 | 7.58 | 7.47 | 7.48 | -1.19% | 320,987 | 241,362,410 |
| 2025-01-08 | 7.61 | 7.63 | 7.39 | 7.57 | -0.79% | 525,286 | 394,244,187 |
| 2025-01-07 | 7.61 | 7.66 | 7.55 | 7.63 | +0.26% | 370,490 | 281,699,183 |
| 2025-01-06 | 7.61 | 7.65 | 7.55 | 7.61 | -0.26% | 382,562 | 290,611,939 |
| 2025-01-03 | 7.78 | 7.8 | 7.6 | 7.63 | -1.8% | 530,589 | 407,929,808 |
| 2025-01-02 | 8.17 | 8.18 | 7.69 | 7.77 | -4.9% | 697,073 | 553,354,946 |
| 2024-12-31 | 8.6 | 8.62 | 8.15 | 8.17 | -4.89% | 662,825 | 553,437,760 |
| 2024-12-30 | 8.44 | 8.62 | 8.41 | 8.59 | +1.06% | 487,430 | 416,849,105 |
| 2024-12-27 | 8.5 | 8.66 | 8.46 | 8.5 | 0% | 598,188 | 511,173,536 |
| 2024-12-26 | 8.48 | 8.53 | 8.45 | 8.5 | +0.12% | 318,330 | 270,146,570 |
| 2024-12-25 | 8.42 | 8.55 | 8.29 | 8.49 | +1.07% | 618,888 | 522,109,250 |
| 2024-12-24 | 8.23 | 8.42 | 8.22 | 8.4 | +1.82% | 442,516 | 369,776,436 |
| 2024-12-23 | 8.39 | 8.45 | 8.24 | 8.25 | -1.9% | 347,780 | 289,592,295 |
| 2024-12-20 | 8.33 | 8.46 | 8.32 | 8.41 | +0.96% | 334,485 | 280,710,702 |
| 2024-12-19 | 8.26 | 8.36 | 8.19 | 8.33 | +0.12% | 328,366 | 271,876,361 |
| 2024-12-18 | 8.39 | 8.42 | 8.29 | 8.32 | -0.48% | 313,043 | 261,568,383 |
| 2024-12-17 | 8.4 | 8.44 | 8.33 | 8.36 | -0.48% | 353,295 | 296,242,400 |
| 2024-12-16 | 8.48 | 8.5 | 8.37 | 8.4 | -0.94% | 405,501 | 341,318,656 |
| 2024-12-13 | 8.62 | 8.62 | 8.44 | 8.48 | -2.19% | 594,625 | 505,950,342 |
| 2024-12-12 | 8.56 | 8.76 | 8.51 | 8.67 | +1.4% | 622,338 | 537,011,087 |
| 2024-12-11 | 8.52 | 8.61 | 8.51 | 8.55 | 0% | 399,348 | 341,515,694 |
| 2024-12-10 | 8.89 | 8.91 | 8.53 | 8.55 | +0.71% | 942,709 | 820,474,080 |
| 2024-12-09 | 8.56 | 8.61 | 8.4 | 8.49 | -1.16% | 451,907 | 384,517,273 |
| 2024-12-06 | 8.52 | 8.66 | 8.41 | 8.59 | +0.94% | 690,624 | 592,008,875 |
| 2024-12-05 | 8.42 | 8.54 | 8.41 | 8.51 | +0.71% | 402,220 | 341,218,379 |
| 2024-12-04 | 8.53 | 8.6 | 8.38 | 8.45 | -1.17% | 510,926 | 433,898,873 |
| 2024-12-03 | 8.47 | 8.6 | 8.43 | 8.55 | +0.59% | 574,445 | 488,111,347 |
| 2024-12-02 | 8.4 | 8.58 | 8.37 | 8.5 | +1.07% | 589,262 | 501,142,614 |
| 2024-11-29 | 8.22 | 8.57 | 8.18 | 8.41 | +2.31% | 959,117 | 805,737,823 |
| 2024-11-28 | 8.26 | 8.31 | 8.19 | 8.22 | -0.24% | 426,138 | 351,364,997 |
| 2024-11-27 | 8.1 | 8.25 | 8.03 | 8.24 | +1.6% | 495,438 | 403,354,707 |
| 2024-11-26 | 8.02 | 8.2 | 8.01 | 8.11 | +0.62% | 410,919 | 333,515,872 |
| 2024-11-25 | 8.08 | 8.12 | 7.92 | 8.06 | +0.25% | 508,144 | 407,957,249 |
| 2024-11-22 | 8.45 | 8.46 | 8.03 | 8.04 | -5.19% | 723,035 | 596,616,773 |
| 2024-11-21 | 8.45 | 8.52 | 8.38 | 8.48 | +0.36% | 598,196 | 505,319,886 |
| 2024-11-20 | 8.4 | 8.5 | 8.37 | 8.45 | +0.12% | 527,659 | 444,918,097 |
| 2024-11-19 | 8.37 | 8.48 | 8.26 | 8.44 | +0.96% | 582,183 | 488,648,253 |
| 2024-11-18 | 8.49 | 8.55 | 8.27 | 8.36 | -1.3% | 803,285 | 676,026,183 |
| 2024-11-15 | 8.75 | 8.81 | 8.46 | 8.47 | -3.2% | 913,663 | 787,660,811 |
| 2024-11-14 | 8.9 | 9 | 8.7 | 8.75 | -2.13% | 739,582 | 654,254,126 |
| 2024-11-13 | 8.83 | 8.97 | 8.77 | 8.94 | +0.22% | 818,008 | 726,296,519 |
| 2024-11-12 | 9.18 | 9.3 | 8.81 | 8.92 | -1.76% | 1,299,072 | 1,176,775,423 |
| 2024-11-11 | 9 | 9.1 | 8.92 | 9.08 | +0.22% | 1,116,544 | 1,006,519,504 |
| 2024-11-08 | 9.37 | 9.56 | 9.02 | 9.06 | -1.52% | 1,933,707 | 1,788,552,228 |
| 2024-11-07 | 8.61 | 9.26 | 8.58 | 9.2 | +5.75% | 1,712,480 | 1,535,470,897 |
| 2024-11-06 | 8.83 | 8.99 | 8.65 | 8.7 | -1.02% | 1,420,350 | 1,250,123,706 |
| 2024-11-05 | 8.4 | 8.84 | 8.35 | 8.79 | +4.64% | 1,452,130 | 1,258,984,005 |
| 2024-11-04 | 8.21 | 8.4 | 8.21 | 8.4 | +2.44% | 847,870 | 706,556,155 |
| 2024-11-01 | 8.25 | 8.4 | 8.16 | 8.2 | -0.85% | 1,064,343 | 881,412,283 |
| 2024-10-31 | 8.13 | 8.41 | 8.09 | 8.27 | +1.6% | 1,232,002 | 1,021,327,103 |
| 2024-10-30 | 8.15 | 8.25 | 8.07 | 8.14 | -0.49% | 751,172 | 612,601,161 |
| 2024-10-29 | 8.3 | 8.41 | 8.16 | 8.18 | -0.85% | 819,602 | 677,499,301 |
| 2024-10-28 | 8.23 | 8.28 | 8.18 | 8.25 | +0.12% | 592,482 | 487,652,948 |
| 2024-10-25 | 8.16 | 8.33 | 8.13 | 8.24 | +1.23% | 697,509 | 574,268,340 |
| 2024-10-24 | 8.11 | 8.18 | 8.06 | 8.14 | -0.25% | 524,148 | 426,116,268 |
| 2024-10-23 | 8.23 | 8.33 | 8.14 | 8.16 | -0.73% | 862,337 | 709,517,447 |
| 2024-10-22 | 8.18 | 8.28 | 8.14 | 8.22 | +0.49% | 693,955 | 568,446,372 |
| 2024-10-21 | 8.23 | 8.29 | 8.11 | 8.18 | -0.85% | 1,086,063 | 890,412,598 |
| 2024-10-18 | 7.97 | 8.56 | 7.88 | 8.25 | +4.56% | 1,642,448 | 1,344,591,321 |
| 2024-10-17 | 8 | 8.13 | 7.89 | 7.89 | -0.63% | 816,177 | 653,647,042 |
| 2024-10-16 | 7.84 | 8.12 | 7.81 | 7.94 | +0.13% | 871,981 | 693,614,102 |
| 2024-10-15 | 8.18 | 8.22 | 7.92 | 7.93 | -3.76% | 887,252 | 718,241,041 |
| 2024-10-14 | 8.3 | 8.31 | 7.92 | 8.24 | +1.35% | 1,163,619 | 943,127,210 |
| 2024-10-11 | 8.28 | 8.4 | 8.04 | 8.13 | -2.63% | 1,234,820 | 1,015,915,542 |
| 2024-10-10 | 8.82 | 8.91 | 8.25 | 8.35 | -3.24% | 1,769,687 | 1,502,936,203 |
| 2024-10-09 | 9.2 | 9.55 | 8.63 | 8.63 | -10.01% | 2,856,241 | 2,600,096,265 |
| 2024-10-08 | 9.59 | 9.59 | 9.13 | 9.59 | +9.98% | 2,506,046 | 2,381,727,781 |
| 2024-09-30 | 8.5 | 8.72 | 8.27 | 8.72 | +9.96% | 2,574,164 | 2,204,182,967 |
| 2024-09-27 | 7.58 | 7.94 | 7.43 | 7.93 | +7.16% | 1,166,968 | 891,914,042 |
| 2024-09-26 | 6.99 | 7.42 | 6.96 | 7.4 | +5.41% | 1,104,109 | 796,573,221 |
| 2024-09-25 | 7 | 7.21 | 7 | 7.02 | +2.03% | 1,176,593 | 835,693,785 |
| 2024-09-24 | 6.61 | 6.9 | 6.57 | 6.88 | +4.88% | 859,852 | 581,580,715 |
| 2024-09-23 | 6.59 | 6.6 | 6.53 | 6.56 | -0.3% | 200,355 | 131,436,803 |
| 2024-09-20 | 6.57 | 6.6 | 6.51 | 6.58 | +0.15% | 213,805 | 140,220,695 |
| 2024-09-19 | 6.55 | 6.68 | 6.47 | 6.57 | +1.08% | 398,916 | 262,011,150 |
| 2024-09-18 | 6.41 | 6.54 | 6.39 | 6.5 | +1.25% | 354,314 | 228,714,803 |
| 2024-09-13 | 6.42 | 6.5 | 6.4 | 6.42 | +0.16% | 266,178 | 171,584,143 |
| 2024-09-12 | 6.39 | 6.45 | 6.36 | 6.41 | +0.63% | 267,070 | 171,325,592 |
| 2024-09-11 | 6.36 | 6.42 | 6.34 | 6.37 | -0.47% | 199,473 | 127,139,603 |
| 2024-09-10 | 6.44 | 6.47 | 6.29 | 6.4 | -0.47% | 351,175 | 223,214,377 |
| 2024-09-09 | 6.37 | 6.52 | 6.35 | 6.43 | +0.16% | 329,261 | 212,230,695 |
| 2024-09-06 | 6.55 | 6.58 | 6.41 | 6.42 | +0.31% | 549,327 | 356,670,143 |
| 2024-09-05 | 6.35 | 6.42 | 6.35 | 6.4 | +0.79% | 173,863 | 111,059,342 |
| 2024-09-04 | 6.33 | 6.42 | 6.32 | 6.35 | -0.16% | 194,619 | 123,982,519 |
| 2024-09-03 | 6.34 | 6.41 | 6.33 | 6.36 | +0.32% | 200,848 | 127,785,655 |
| 2024-09-02 | 6.5 | 6.51 | 6.34 | 6.34 | -2.76% | 349,553 | 223,729,195 |
| 2024-08-30 | 6.39 | 6.61 | 6.37 | 6.52 | +2.03% | 466,111 | 304,335,802 |
| 2024-08-29 | 6.35 | 6.46 | 6.34 | 6.39 | +0.63% | 285,462 | 182,974,119 |
| 2024-08-28 | 6.37 | 6.41 | 6.32 | 6.35 | +0.16% | 148,435 | 94,426,415 |
| 2024-08-27 | 6.4 | 6.4 | 6.33 | 6.34 | -1.09% | 149,363 | 94,857,831 |
| 2024-08-26 | 6.41 | 6.49 | 6.37 | 6.41 | 0% | 173,449 | 111,516,970 |
| 2024-08-23 | 6.36 | 6.46 | 6.34 | 6.41 | +0.79% | 190,171 | 121,563,617 |
| 2024-08-22 | 6.51 | 6.56 | 6.35 | 6.36 | -2.15% | 235,651 | 151,290,937 |
| 2024-08-21 | 6.5 | 6.54 | 6.47 | 6.5 | -0.15% | 116,920 | 76,014,583 |
| 2024-08-20 | 6.63 | 6.65 | 6.49 | 6.51 | -1.81% | 231,366 | 151,230,701 |
| 2024-08-19 | 6.59 | 6.68 | 6.57 | 6.63 | +0.45% | 157,402 | 104,472,971 |
| 2024-08-16 | 6.69 | 6.7 | 6.58 | 6.6 | -1.49% | 235,996 | 156,508,355 |
| 2024-08-15 | 6.62 | 6.77 | 6.61 | 6.7 | +1.06% | 265,279 | 177,700,127 |
| 2024-08-14 | 6.66 | 6.7 | 6.63 | 6.63 | -0.75% | 152,442 | 101,437,578 |
| 2024-08-13 | 6.61 | 6.69 | 6.58 | 6.68 | +1.06% | 228,006 | 151,413,582 |
| 2024-08-12 | 6.61 | 6.64 | 6.58 | 6.61 | -0.3% | 158,387 | 104,622,689 |
| 2024-08-09 | 6.76 | 6.78 | 6.63 | 6.63 | -1.04% | 199,209 | 133,300,467 |
| 2024-08-08 | 6.66 | 6.79 | 6.65 | 6.7 | +0.3% | 233,695 | 156,861,667 |
| 2024-08-07 | 6.69 | 6.75 | 6.64 | 6.68 | -0.45% | 186,039 | 124,349,760 |
| 2024-08-06 | 6.73 | 6.75 | 6.64 | 6.71 | +0.75% | 255,480 | 171,049,688 |
| 2024-08-05 | 6.69 | 6.8 | 6.64 | 6.66 | -0.45% | 343,476 | 230,521,587 |
| 2024-08-02 | 6.83 | 6.87 | 6.67 | 6.69 | -2.62% | 330,641 | 223,843,051 |
| 2024-08-01 | 6.84 | 6.93 | 6.84 | 6.87 | -0.29% | 365,064 | 251,372,146 |
| 2024-07-31 | 6.57 | 6.99 | 6.57 | 6.89 | +4.87% | 673,198 | 459,874,676 |
| 2024-07-30 | 6.53 | 6.58 | 6.46 | 6.57 | +0.46% | 206,631 | 135,217,569 |
| 2024-07-29 | 6.57 | 6.62 | 6.53 | 6.54 | -0.76% | 167,438 | 109,949,297 |
| 2024-07-26 | 6.48 | 6.64 | 6.47 | 6.59 | +1.85% | 242,632 | 159,479,217 |
| 2024-07-25 | 6.4 | 6.52 | 6.39 | 6.47 | +1.09% | 214,644 | 138,816,199 |
| 2024-07-24 | 6.44 | 6.48 | 6.38 | 6.4 | -0.62% | 191,942 | 123,511,701 |
| 2024-07-23 | 6.55 | 6.6 | 6.44 | 6.44 | -1.98% | 274,749 | 179,286,447 |
| 2024-07-22 | 6.64 | 6.69 | 6.51 | 6.57 | -0.61% | 273,287 | 179,903,306 |
| 2024-07-19 | 6.56 | 6.63 | 6.52 | 6.61 | +0.76% | 228,204 | 150,288,229 |
| 2024-07-18 | 6.54 | 6.57 | 6.44 | 6.56 | +0.31% | 178,097 | 115,995,542 |
| 2024-07-17 | 6.52 | 6.58 | 6.52 | 6.54 | +0.15% | 172,369 | 112,898,532 |
| 2024-07-16 | 6.51 | 6.56 | 6.49 | 6.53 | +0.31% | 157,303 | 102,621,949 |
| 2024-07-15 | 6.56 | 6.56 | 6.48 | 6.51 | -0.46% | 138,817 | 90,327,969 |
| 2024-07-12 | 6.57 | 6.6 | 6.52 | 6.54 | -0.46% | 130,590 | 85,547,808 |
| 2024-07-11 | 6.56 | 6.62 | 6.5 | 6.57 | +1.55% | 244,883 | 160,963,432 |
| 2024-07-10 | 6.44 | 6.57 | 6.42 | 6.47 | 0% | 211,855 | 137,548,832 |
| 2024-07-09 | 6.29 | 6.49 | 6.25 | 6.47 | +3.35% | 345,137 | 219,933,756 |
| 2024-07-08 | 6.47 | 6.5 | 6.24 | 6.26 | -3.99% | 397,867 | 252,087,208 |
| 2024-07-05 | 6.51 | 6.58 | 6.44 | 6.52 | +0.31% | 204,853 | 133,205,024 |
| 2024-07-04 | 6.67 | 6.68 | 6.49 | 6.5 | -2.4% | 237,036 | 155,724,120 |
| 2024-07-03 | 6.68 | 6.71 | 6.63 | 6.66 | 0% | 147,928 | 98,684,578 |
| 2024-07-02 | 6.63 | 6.72 | 6.62 | 6.66 | +0.45% | 201,877 | 134,790,550 |
| 2024-07-01 | 6.61 | 6.66 | 6.53 | 6.63 | +0.3% | 218,366 | 144,376,928 |
| 2024-06-28 | 6.73 | 6.81 | 6.59 | 6.61 | -1.49% | 335,926 | 225,268,586 |
| 2024-06-27 | 6.79 | 6.81 | 6.7 | 6.71 | -1.61% | 204,684 | 137,905,130 |
| 2024-06-26 | 6.69 | 6.83 | 6.69 | 6.82 | +1.34% | 191,005 | 129,136,876 |
| 2024-06-25 | 6.79 | 6.81 | 6.67 | 6.73 | -0.59% | 218,955 | 147,684,539 |
| 2024-06-24 | 6.88 | 6.91 | 6.76 | 6.77 | -2.03% | 252,657 | 172,307,195 |
| 2024-06-21 | 6.9 | 6.95 | 6.88 | 6.91 | +0.44% | 185,725 | 128,536,702 |
| 2024-06-20 | 6.93 | 6.98 | 6.87 | 6.88 | -1.01% | 196,353 | 135,696,922 |
| 2024-06-19 | 7.05 | 7.07 | 6.95 | 6.95 | -1.42% | 162,367 | 113,600,407 |
| 2024-06-18 | 6.99 | 7.09 | 6.99 | 7.05 | +0.57% | 234,447 | 165,297,126 |
| 2024-06-17 | 6.95 | 7.03 | 6.91 | 7.01 | 0% | 255,648 | 178,532,074 |
| 2024-06-14 | 6.86 | 7.05 | 6.81 | 7.01 | +1.89% | 482,061 | 334,151,112 |
| 2024-06-13 | 6.93 | 6.94 | 6.86 | 6.88 | -0.43% | 191,498 | 131,874,247 |
| 2024-06-12 | 6.97 | 7 | 6.9 | 6.91 | -0.86% | 265,247 | 184,269,011 |
| 2024-06-11 | 6.9 | 7 | 6.89 | 6.97 | +0.72% | 210,889 | 146,861,915 |
| 2024-06-07 | 7 | 7.01 | 6.82 | 6.92 | -1.7% | 276,198 | 191,426,994 |
| 2024-06-06 | 7.19 | 7.21 | 7.02 | 7.04 | -1.81% | 319,421 | 226,192,653 |
| 2024-06-05 | 7.18 | 7.23 | 7.16 | 7.17 | -0.28% | 192,754 | 138,611,033 |
| 2024-06-04 | 7.17 | 7.21 | 7.13 | 7.19 | +0.42% | 245,028 | 175,640,566 |
| 2024-06-03 | 7.19 | 7.22 | 7.1 | 7.16 | -0.83% | 292,966 | 209,561,235 |
| 2024-05-31 | 7.26 | 7.3 | 7.22 | 7.22 | -0.28% | 174,796 | 126,783,473 |
| 2024-05-30 | 7.22 | 7.27 | 7.2 | 7.24 | 0% | 167,924 | 121,480,337 |
| 2024-05-29 | 7.24 | 7.31 | 7.21 | 7.24 | -0.14% | 187,724 | 136,231,452 |
| 2024-05-28 | 7.33 | 7.34 | 7.24 | 7.25 | -1.36% | 191,488 | 139,470,291 |
| 2024-05-27 | 7.34 | 7.36 | 7.25 | 7.35 | +0.68% | 197,122 | 143,865,921 |
| 2024-05-24 | 7.34 | 7.41 | 7.3 | 7.3 | -0.95% | 193,194 | 142,035,598 |
| 2024-05-23 | 7.51 | 7.52 | 7.34 | 7.37 | -1.99% | 349,742 | 258,948,819 |
| 2024-05-22 | 7.48 | 7.56 | 7.47 | 7.52 | +0.4% | 218,604 | 164,430,982 |
| 2024-05-21 | 7.54 | 7.56 | 7.48 | 7.49 | -0.66% | 229,083 | 172,019,243 |
| 2024-05-20 | 7.55 | 7.66 | 7.53 | 7.54 | -0.4% | 474,608 | 360,208,514 |
| 2024-05-17 | 7.45 | 7.57 | 7.44 | 7.57 | +1.47% | 323,091 | 242,604,373 |
| 2024-05-16 | 7.49 | 7.54 | 7.44 | 7.46 | 0% | 344,698 | 258,162,937 |
| 2024-05-15 | 7.7 | 7.71 | 7.45 | 7.46 | -2.86% | 534,993 | 403,347,710 |
| 2024-05-14 | 7.63 | 7.69 | 7.56 | 7.68 | +0.39% | 435,975 | 332,415,540 |
| 2024-05-13 | 7.61 | 7.69 | 7.52 | 7.65 | +0.13% | 451,508 | 343,399,426 |
| 2024-05-10 | 7.6 | 7.65 | 7.54 | 7.64 | +0.53% | 396,183 | 300,991,923 |
| 2024-05-09 | 7.57 | 7.66 | 7.55 | 7.6 | +0.93% | 386,631 | 294,158,916 |
| 2024-05-08 | 7.62 | 7.65 | 7.51 | 7.53 | -1.7% | 307,127 | 232,385,876 |
| 2024-05-07 | 7.7 | 7.72 | 7.61 | 7.66 | -0.65% | 417,573 | 319,611,407 |
| 2024-05-06 | 7.77 | 7.83 | 7.68 | 7.71 | +0.52% | 508,861 | 394,527,792 |
| 2024-04-30 | 7.74 | 7.8 | 7.65 | 7.67 | -1.41% | 466,286 | 359,728,911 |
| 2024-04-29 | 7.68 | 7.86 | 7.64 | 7.78 | +0.65% | 1,075,742 | 834,757,905 |
| 2024-04-26 | 7.45 | 7.73 | 7.34 | 7.73 | +5.89% | 1,111,066 | 835,782,787 |
| 2024-04-25 | 7.31 | 7.37 | 7.26 | 7.3 | -0.68% | 220,105 | 160,870,767 |
| 2024-04-24 | 7.31 | 7.36 | 7.29 | 7.35 | +0.27% | 223,754 | 163,855,302 |
| 2024-04-23 | 7.33 | 7.41 | 7.31 | 7.33 | 0% | 218,605 | 160,828,248 |
| 2024-04-22 | 7.32 | 7.43 | 7.3 | 7.33 | +0.14% | 227,355 | 167,202,216 |
| 2024-04-19 | 7.33 | 7.43 | 7.32 | 7.32 | -0.54% | 272,563 | 200,626,909 |
| 2024-04-18 | 7.22 | 7.42 | 7.19 | 7.36 | +1.66% | 438,056 | 321,699,214 |
| 2024-04-17 | 7.08 | 7.24 | 7.08 | 7.24 | +2.26% | 399,922 | 286,597,787 |
| 2024-04-16 | 7.22 | 7.3 | 7.07 | 7.08 | -2.75% | 388,430 | 279,226,961 |
| 2024-04-15 | 7.18 | 7.34 | 7.06 | 7.28 | +1.96% | 451,560 | 326,782,343 |
| 2024-04-12 | 7.25 | 7.27 | 7.13 | 7.14 | -1.24% | 242,120 | 174,279,392 |
| 2024-04-11 | 7.19 | 7.31 | 7.18 | 7.23 | +0.28% | 247,517 | 179,709,731 |
| 2024-04-10 | 7.36 | 7.37 | 7.18 | 7.21 | -2.04% | 293,782 | 213,168,676 |
| 2024-04-09 | 7.38 | 7.41 | 7.32 | 7.36 | -0.14% | 237,195 | 174,586,956 |
| 2024-04-08 | 7.42 | 7.52 | 7.35 | 7.37 | -1.34% | 350,705 | 260,187,689 |
| 2024-04-03 | 7.53 | 7.56 | 7.45 | 7.47 | -0.93% | 245,093 | 183,660,414 |
| 2024-04-02 | 7.56 | 7.63 | 7.51 | 7.54 | -0.53% | 252,288 | 190,936,791 |
| 2024-04-01 | 7.51 | 7.6 | 7.5 | 7.58 | +1.88% | 403,220 | 304,626,863 |
| 2024-03-29 | 7.4 | 7.44 | 7.33 | 7.44 | +0.81% | 282,415 | 208,651,491 |
| 2024-03-28 | 7.36 | 7.47 | 7.35 | 7.38 | +0.27% | 312,209 | 231,148,975 |
| 2024-03-27 | 7.45 | 7.51 | 7.36 | 7.36 | -1.47% | 342,080 | 254,550,190 |
| 2024-03-26 | 7.45 | 7.49 | 7.41 | 7.47 | +0.95% | 304,852 | 227,390,821 |
| 2024-03-25 | 7.61 | 7.63 | 7.4 | 7.4 | -3.39% | 537,376 | 403,689,275 |
| 2024-03-22 | 7.83 | 7.83 | 7.65 | 7.66 | -2.05% | 408,655 | 315,452,140 |
| 2024-03-21 | 7.82 | 7.91 | 7.78 | 7.82 | +0.13% | 358,377 | 280,970,970 |
| 2024-03-20 | 7.77 | 7.84 | 7.75 | 7.81 | 0% | 329,340 | 256,553,966 |
| 2024-03-19 | 7.96 | 7.96 | 7.81 | 7.81 | -2.13% | 369,686 | 291,081,881 |
| 2024-03-18 | 7.87 | 8.03 | 7.86 | 7.98 | +1.79% | 576,120 | 457,472,789 |
| 2024-03-15 | 7.75 | 7.85 | 7.71 | 7.84 | +1.16% | 337,351 | 262,102,602 |
| 2024-03-14 | 7.79 | 7.84 | 7.7 | 7.75 | -0.64% | 308,320 | 239,366,408 |
| 2024-03-13 | 7.9 | 7.92 | 7.77 | 7.8 | -1.52% | 368,172 | 288,600,747 |
| 2024-03-12 | 7.93 | 7.98 | 7.84 | 7.92 | 0% | 392,565 | 310,301,336 |
| 2024-03-11 | 7.82 | 7.92 | 7.8 | 7.92 | +1.41% | 366,309 | 287,940,659 |
| 2024-03-08 | 7.79 | 7.83 | 7.71 | 7.81 | +0.26% | 308,911 | 240,138,654 |
| 2024-03-07 | 7.84 | 7.93 | 7.76 | 7.79 | -0.76% | 392,226 | 307,344,661 |
| 2024-03-06 | 7.87 | 7.96 | 7.78 | 7.85 | -0.25% | 393,243 | 309,105,001 |
| 2024-03-05 | 7.93 | 7.96 | 7.83 | 7.87 | -1.13% | 378,499 | 298,379,549 |
| 2024-03-04 | 8.01 | 8.05 | 7.9 | 7.96 | -1.12% | 423,798 | 338,036,916 |
| 2024-03-01 | 8 | 8.1 | 7.94 | 8.05 | +0.88% | 588,978 | 471,931,027 |
| 2024-02-29 | 7.78 | 7.98 | 7.75 | 7.98 | +1.79% | 639,280 | 503,706,151 |
| 2024-02-28 | 8.09 | 8.17 | 7.82 | 7.84 | -2% | 975,255 | 782,501,596 |
| 2024-02-27 | 7.69 | 8 | 7.69 | 8 | +3.36% | 745,361 | 588,907,595 |
| 2024-02-26 | 7.76 | 7.83 | 7.7 | 7.74 | -0.39% | 464,754 | 361,050,743 |
| 2024-02-23 | 7.8 | 7.81 | 7.69 | 7.77 | +0.13% | 426,752 | 330,941,635 |
| 2024-02-22 | 7.65 | 7.8 | 7.62 | 7.76 | +0.91% | 471,227 | 362,974,203 |
| 2024-02-21 | 7.59 | 7.89 | 7.53 | 7.69 | +0.65% | 687,829 | 531,395,034 |
| 2024-02-20 | 7.55 | 7.69 | 7.48 | 7.64 | +0.39% | 546,057 | 414,541,042 |
| 2024-02-19 | 7.85 | 7.85 | 7.48 | 7.61 | -3.55% | 849,665 | 643,937,111 |
| 2024-02-08 | 7.77 | 8.04 | 7.72 | 7.89 | +2.2% | 811,506 | 643,958,974 |
| 2024-02-07 | 7.37 | 7.72 | 7.32 | 7.72 | +4.47% | 821,758 | 625,635,844 |
| 2024-02-06 | 6.8 | 7.42 | 6.72 | 7.39 | +7.88% | 608,643 | 433,277,031 |
| 2024-02-05 | 7.03 | 7.08 | 6.67 | 6.85 | -3.25% | 631,375 | 434,259,385 |
| 2024-02-02 | 7.37 | 7.39 | 6.88 | 7.08 | -3.28% | 579,223 | 412,083,880 |
| 2024-02-01 | 7.37 | 7.52 | 7.24 | 7.32 | -1.48% | 387,848 | 286,170,692 |
| 2024-01-31 | 7.48 | 7.61 | 7.39 | 7.43 | -0.93% | 423,387 | 316,968,066 |
| 2024-01-30 | 7.58 | 7.7 | 7.48 | 7.5 | -1.57% | 344,489 | 261,695,276 |
| 2024-01-29 | 7.68 | 7.79 | 7.61 | 7.62 | -0.91% | 454,988 | 350,117,709 |
| 2024-01-26 | 7.59 | 7.75 | 7.54 | 7.69 | +0.39% | 543,277 | 415,693,675 |
| 2024-01-25 | 7.47 | 7.77 | 7.41 | 7.66 | +3.79% | 999,396 | 763,155,783 |
| 2024-01-24 | 7.09 | 7.44 | 7.01 | 7.38 | +4.24% | 558,208 | 402,965,351 |
| 2024-01-23 | 6.9 | 7.14 | 6.84 | 7.08 | +2.61% | 348,147 | 243,568,458 |
| 2024-01-22 | 7.18 | 7.23 | 6.87 | 6.9 | -3.9% | 371,823 | 263,247,079 |
| 2024-01-19 | 7.31 | 7.32 | 7.15 | 7.18 | -1.91% | 347,374 | 251,131,962 |
| 2024-01-18 | 7.3 | 7.38 | 7.09 | 7.32 | 0% | 450,626 | 325,097,957 |
| 2024-01-17 | 7.46 | 7.49 | 7.31 | 7.32 | -1.88% | 208,299 | 154,603,230 |
| 2024-01-16 | 7.36 | 7.47 | 7.34 | 7.46 | +1.08% | 236,079 | 174,978,403 |
| 2024-01-15 | 7.41 | 7.49 | 7.34 | 7.38 | -0.81% | 179,701 | 133,022,304 |
| 2024-01-12 | 7.38 | 7.61 | 7.38 | 7.44 | +0.4% | 333,651 | 250,401,095 |
| 2024-01-11 | 7.28 | 7.45 | 7.26 | 7.41 | +1.93% | 246,862 | 182,226,857 |
| 2024-01-10 | 7.41 | 7.43 | 7.26 | 7.27 | -1.76% | 250,885 | 184,015,818 |
| 2024-01-09 | 7.46 | 7.52 | 7.35 | 7.4 | -0.8% | 200,458 | 149,170,807 |
| 2024-01-08 | 7.63 | 7.63 | 7.45 | 7.46 | -2.48% | 319,899 | 240,618,147 |
| 2024-01-05 | 7.7 | 7.75 | 7.61 | 7.65 | -0.65% | 238,365 | 183,182,126 |
| 2024-01-04 | 7.82 | 7.83 | 7.66 | 7.7 | -1.91% | 291,749 | 225,470,395 |
| 2024-01-03 | 7.69 | 7.88 | 7.68 | 7.85 | +1.95% | 339,666 | 264,263,749 |
| 2024-01-02 | 7.75 | 7.78 | 7.7 | 7.7 | -0.77% | 197,904 | 152,969,385 |
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：