股票概览
7.61
+3.68%
+0.27
7.35
开盘价
7.61
最高价
7.32
最低价
1,032,741
成交量
数据更新至: 2025-03-25
技术指标
7.40
MA5 (5日均线)
7.36
MA10 (10日均线)
7.34
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 | 7.35 | 7.61 | 7.32 | 7.61 | +3.68% | 1,032,741 | 778,056,369 |
| 2025-03-24 | 7.25 | 7.36 | 7.23 | 7.34 | +1.24% | 559,941 | 409,582,953 |
| 2025-03-21 | 7.33 | 7.45 | 7.25 | 7.25 | -1.23% | 672,852 | 492,992,723 |
| 2025-03-20 | 7.41 | 7.51 | 7.33 | 7.34 | -1.34% | 582,645 | 431,973,101 |
| 2025-03-19 | 7.36 | 7.48 | 7.32 | 7.44 | +0.95% | 695,721 | 517,730,704 |
| 2025-03-18 | 7.42 | 7.45 | 7.35 | 7.37 | -0.81% | 454,473 | 335,711,595 |
| 2025-03-17 | 7.41 | 7.54 | 7.36 | 7.43 | +1.09% | 756,009 | 563,119,376 |
| 2025-03-14 | 7.2 | 7.39 | 7.18 | 7.35 | +1.94% | 702,047 | 512,831,833 |
| 2025-03-13 | 7.27 | 7.3 | 7.17 | 7.21 | -1.1% | 619,938 | 447,228,035 |
| 2025-03-12 | 7.4 | 7.47 | 7.28 | 7.29 | -1.49% | 653,784 | 479,607,539 |
| 2025-03-11 | 7.29 | 7.4 | 7.26 | 7.4 | +1.09% | 465,707 | 341,753,636 |
| 2025-03-10 | 7.42 | 7.46 | 7.27 | 7.32 | -1.74% | 623,657 | 456,787,514 |
| 2025-03-07 | 7.48 | 7.5 | 7.41 | 7.45 | -0.67% | 592,969 | 441,684,973 |
| 2025-03-06 | 7.58 | 7.62 | 7.43 | 7.5 | -0.13% | 1,101,182 | 827,003,675 |
| 2025-03-05 | 7.31 | 7.52 | 7.29 | 7.51 | +3.02% | 1,339,527 | 996,130,745 |
| 2025-03-04 | 7.25 | 7.31 | 7.18 | 7.29 | +0.69% | 677,157 | 491,141,489 |
| 2025-03-03 | 7.24 | 7.33 | 7.19 | 7.24 | 0% | 916,718 | 665,938,361 |
| 2025-02-28 | 7.18 | 7.34 | 7.16 | 7.24 | +0.14% | 1,285,431 | 933,852,489 |
| 2025-02-27 | 7.01 | 7.25 | 7.01 | 7.23 | +2.55% | 1,601,927 | 1,146,197,461 |
| 2025-02-26 | 7.13 | 7.28 | 6.98 | 7.05 | -0.84% | 1,443,553 | 1,021,470,961 |
| 2025-02-25 | 7.05 | 7.22 | 7.01 | 7.11 | +0.28% | 1,348,621 | 963,291,588 |
| 2025-02-24 | 6.86 | 7.11 | 6.83 | 7.09 | +3.35% | 1,767,297 | 1,239,913,773 |
| 2025-02-21 | 6.88 | 6.9 | 6.82 | 6.86 | 0% | 841,482 | 576,339,042 |
| 2025-02-20 | 6.86 | 6.97 | 6.84 | 6.86 | +0.15% | 934,160 | 643,661,037 |
| 2025-02-19 | 6.93 | 6.93 | 6.81 | 6.85 | -1.15% | 1,149,288 | 788,908,685 |
| 2025-02-18 | 7.04 | 7.05 | 6.91 | 6.93 | -1.42% | 738,325 | 514,792,003 |
| 2025-02-17 | 7.11 | 7.12 | 7 | 7.03 | -0.99% | 817,191 | 573,834,828 |
| 2025-02-14 | 7.09 | 7.13 | 7.04 | 7.1 | +0.14% | 476,004 | 336,885,442 |
| 2025-02-13 | 7.01 | 7.14 | 7.01 | 7.09 | +1.29% | 1,006,196 | 713,360,325 |
| 2025-02-12 | 7.08 | 7.12 | 6.93 | 7 | -0.99% | 1,378,707 | 964,215,059 |
| 2025-02-11 | 7.21 | 7.24 | 7.04 | 7.07 | -2.08% | 946,174 | 670,284,204 |
| 2025-02-10 | 7.15 | 7.25 | 7.11 | 7.22 | +1.12% | 782,499 | 562,635,163 |
| 2025-02-07 | 7.11 | 7.19 | 7.04 | 7.14 | +0.28% | 994,755 | 708,471,841 |
| 2025-02-06 | 7.16 | 7.19 | 7.07 | 7.12 | +0.14% | 732,237 | 521,068,325 |
| 2025-02-05 | 7.5 | 7.51 | 7.1 | 7.11 | -4.95% | 1,263,894 | 906,724,826 |
| 2025-01-27 | 7.56 | 7.62 | 7.45 | 7.48 | -1.06% | 385,832 | 289,963,486 |
| 2025-01-24 | 7.51 | 7.62 | 7.46 | 7.56 | +0.53% | 413,392 | 311,359,015 |
| 2025-01-23 | 7.66 | 7.69 | 7.45 | 7.52 | -1.18% | 623,613 | 470,919,135 |
| 2025-01-22 | 7.71 | 7.78 | 7.56 | 7.61 | -2.44% | 572,318 | 436,874,031 |
| 2025-01-21 | 7.77 | 7.9 | 7.66 | 7.8 | +2.63% | 894,143 | 696,718,301 |
| 2025-01-20 | 7.72 | 7.85 | 7.58 | 7.6 | -1.43% | 744,475 | 572,838,793 |
| 2025-01-17 | 7.7 | 7.91 | 7.65 | 7.71 | +0.26% | 603,658 | 468,820,488 |
| 2025-01-16 | 7.65 | 7.82 | 7.59 | 7.69 | +1.05% | 553,349 | 425,673,643 |
| 2025-01-15 | 7.81 | 7.83 | 7.6 | 7.61 | -2.31% | 549,484 | 421,584,181 |
| 2025-01-14 | 7.28 | 7.79 | 7.28 | 7.79 | +7.01% | 860,016 | 654,187,628 |
| 2025-01-13 | 7.4 | 7.43 | 7.14 | 7.28 | -2.02% | 788,409 | 570,945,297 |
| 2025-01-10 | 7.59 | 7.76 | 7.43 | 7.43 | -1.98% | 456,454 | 344,521,728 |
| 2025-01-09 | 7.53 | 7.68 | 7.49 | 7.58 | +0.66% | 597,086 | 452,942,669 |
| 2025-01-08 | 7.58 | 7.6 | 7.42 | 7.53 | -1.18% | 585,217 | 438,423,541 |
| 2025-01-07 | 7.59 | 7.69 | 7.54 | 7.62 | +0.53% | 390,627 | 296,741,413 |
| 2025-01-06 | 7.69 | 7.77 | 7.5 | 7.58 | -1.43% | 586,545 | 444,764,995 |
| 2025-01-03 | 7.77 | 7.82 | 7.66 | 7.69 | -0.39% | 574,925 | 444,850,509 |
| 2025-01-02 | 7.9 | 7.95 | 7.68 | 7.72 | -2.4% | 750,225 | 583,625,327 |
| 2024-12-31 | 8.07 | 8.1 | 7.91 | 7.91 | -1.74% | 588,174 | 470,419,868 |
| 2024-12-30 | 8.06 | 8.2 | 7.91 | 8.05 | -0.74% | 747,393 | 602,278,309 |
| 2024-12-27 | 8.02 | 8.23 | 7.99 | 8.11 | +1.25% | 590,975 | 480,733,465 |
| 2024-12-26 | 8.04 | 8.11 | 7.99 | 8.01 | -1.11% | 372,188 | 299,225,462 |
| 2024-12-25 | 8.21 | 8.28 | 7.9 | 8.1 | -2.41% | 723,802 | 582,244,615 |
| 2024-12-24 | 8.13 | 8.32 | 8.09 | 8.3 | +2.09% | 681,215 | 560,758,889 |
| 2024-12-23 | 7.98 | 8.3 | 7.97 | 8.13 | +2.01% | 788,582 | 644,090,869 |
| 2024-12-20 | 8.1 | 8.15 | 7.96 | 7.97 | -1.73% | 634,662 | 511,123,294 |
| 2024-12-19 | 8 | 8.15 | 7.9 | 8.11 | +0.12% | 658,327 | 530,051,276 |
| 2024-12-18 | 8.13 | 8.19 | 8.02 | 8.1 | +0.25% | 549,917 | 445,501,570 |
| 2024-12-17 | 8.1 | 8.21 | 7.93 | 8.08 | -0.25% | 972,508 | 787,818,340 |
| 2024-12-16 | 8.69 | 8.74 | 8.05 | 8.1 | -5.92% | 1,694,951 | 1,394,294,533 |
| 2024-12-13 | 8.8 | 8.82 | 8.58 | 8.61 | -2.05% | 883,134 | 764,061,754 |
| 2024-12-12 | 8.91 | 9.01 | 8.79 | 8.79 | -0.79% | 952,052 | 845,024,951 |
| 2024-12-11 | 8.92 | 8.94 | 8.72 | 8.86 | -0.34% | 1,001,584 | 887,077,414 |
| 2024-12-10 | 8.9 | 9.12 | 8.83 | 8.89 | +2.3% | 1,734,933 | 1,554,875,465 |
| 2024-12-09 | 8.47 | 8.78 | 8.36 | 8.69 | +2.6% | 1,343,793 | 1,161,925,499 |
| 2024-12-06 | 8.05 | 8.49 | 8.05 | 8.47 | +5.35% | 1,683,295 | 1,405,396,287 |
| 2024-12-05 | 7.85 | 8.05 | 7.84 | 8.04 | +1.9% | 709,197 | 565,843,084 |
| 2024-12-04 | 8 | 8.02 | 7.8 | 7.89 | -1.38% | 992,465 | 783,408,159 |
| 2024-12-03 | 8.11 | 8.14 | 7.99 | 8 | -1.23% | 708,649 | 570,166,315 |
| 2024-12-02 | 8.25 | 8.41 | 8.05 | 8.1 | -2.17% | 968,082 | 788,244,912 |
| 2024-11-29 | 8.34 | 8.44 | 8.13 | 8.28 | -0.96% | 857,524 | 706,729,523 |
| 2024-11-28 | 8.29 | 8.49 | 8.2 | 8.36 | +1.09% | 1,264,153 | 1,055,118,270 |
| 2024-11-27 | 7.97 | 8.32 | 7.94 | 8.27 | +4.16% | 1,808,255 | 1,484,676,816 |
| 2024-11-26 | 7.88 | 8.25 | 7.88 | 7.94 | +1.28% | 1,468,697 | 1,188,386,655 |
| 2024-11-25 | 7.94 | 8.17 | 7.81 | 7.84 | -2.12% | 928,117 | 740,340,658 |
| 2024-11-22 | 7.86 | 8.19 | 7.79 | 8.01 | +1.78% | 1,793,840 | 1,449,330,358 |
| 2024-11-21 | 7.81 | 7.89 | 7.76 | 7.87 | +0.13% | 507,730 | 397,515,122 |
| 2024-11-20 | 7.76 | 7.9 | 7.72 | 7.86 | +1.03% | 753,917 | 590,346,351 |
| 2024-11-19 | 7.7 | 7.87 | 7.62 | 7.78 | +0.78% | 881,570 | 682,002,490 |
| 2024-11-18 | 7.63 | 7.9 | 7.62 | 7.72 | +0.65% | 1,322,853 | 1,030,147,075 |
| 2024-11-15 | 7.38 | 7.76 | 7.38 | 7.67 | +3.65% | 1,804,141 | 1,379,615,323 |
| 2024-11-14 | 7.41 | 7.5 | 7.35 | 7.4 | -0.4% | 862,683 | 641,367,584 |
| 2024-11-13 | 7.51 | 7.56 | 7.39 | 7.43 | -0.93% | 1,103,598 | 820,754,981 |
| 2024-11-12 | 7.57 | 7.67 | 7.45 | 7.5 | -0.79% | 795,054 | 601,348,576 |
| 2024-11-11 | 7.7 | 7.7 | 7.48 | 7.56 | -2.07% | 799,451 | 604,382,654 |
| 2024-11-08 | 7.78 | 7.83 | 7.62 | 7.72 | -0.39% | 817,131 | 630,641,515 |
| 2024-11-07 | 7.54 | 7.77 | 7.5 | 7.75 | +2.24% | 1,327,520 | 1,022,883,466 |
| 2024-11-06 | 7.62 | 7.69 | 7.53 | 7.58 | -0.52% | 802,060 | 609,476,589 |
| 2024-11-05 | 7.54 | 7.65 | 7.52 | 7.62 | +0.13% | 978,249 | 744,129,200 |
| 2024-11-04 | 7.38 | 7.62 | 7.35 | 7.61 | +3.26% | 1,189,515 | 892,820,617 |
| 2024-11-01 | 7.37 | 7.41 | 7.22 | 7.37 | +0.55% | 916,649 | 671,335,588 |
| 2024-10-31 | 7.19 | 7.47 | 7.17 | 7.33 | +2.52% | 1,969,240 | 1,441,198,478 |
| 2024-10-30 | 7.07 | 7.23 | 7.06 | 7.15 | +0.56% | 809,220 | 579,570,895 |
| 2024-10-29 | 7.25 | 7.29 | 7.09 | 7.11 | -1.52% | 769,649 | 551,513,901 |
| 2024-10-28 | 7.07 | 7.27 | 7.05 | 7.22 | +2.12% | 1,031,520 | 743,340,684 |
| 2024-10-25 | 7.05 | 7.09 | 7.02 | 7.07 | +0.43% | 486,016 | 343,137,320 |
| 2024-10-24 | 7.05 | 7.13 | 7.01 | 7.04 | -0.71% | 526,805 | 371,816,254 |
| 2024-10-23 | 6.97 | 7.17 | 6.94 | 7.09 | +1.58% | 1,309,880 | 928,343,743 |
| 2024-10-22 | 6.94 | 6.98 | 6.9 | 6.98 | +0.43% | 596,501 | 414,227,568 |
| 2024-10-21 | 6.98 | 7.07 | 6.92 | 6.95 | -0.43% | 1,032,627 | 722,480,985 |
| 2024-10-18 | 6.86 | 7.03 | 6.79 | 6.98 | +1.16% | 973,236 | 673,220,931 |
| 2024-10-17 | 6.93 | 6.99 | 6.85 | 6.9 | -0.29% | 689,892 | 476,143,259 |
| 2024-10-16 | 6.85 | 7 | 6.82 | 6.92 | +0.29% | 680,011 | 469,271,248 |
| 2024-10-15 | 7 | 7.05 | 6.9 | 6.9 | -1.57% | 625,393 | 436,406,672 |
| 2024-10-14 | 7.1 | 7.13 | 6.92 | 7.01 | -1.13% | 893,008 | 624,779,648 |
| 2024-10-11 | 7.25 | 7.29 | 7.07 | 7.09 | -3.01% | 1,104,831 | 790,282,701 |
| 2024-10-10 | 7.18 | 7.44 | 7.12 | 7.31 | +1.81% | 1,071,595 | 779,119,028 |
| 2024-10-09 | 7.54 | 7.54 | 7.13 | 7.18 | -6.99% | 1,520,107 | 1,112,424,427 |
| 2024-10-08 | 8.6 | 8.6 | 7.37 | 7.72 | -2.03% | 2,983,237 | 2,330,989,051 |
| 2024-09-30 | 7.48 | 7.92 | 7.38 | 7.88 | +6.49% | 2,636,961 | 2,022,232,372 |
| 2024-09-27 | 7.06 | 7.41 | 7.06 | 7.4 | +6.47% | 1,096,769 | 801,175,146 |
| 2024-09-26 | 6.53 | 6.95 | 6.51 | 6.95 | +6.27% | 899,446 | 608,291,318 |
| 2024-09-25 | 6.44 | 6.67 | 6.44 | 6.54 | +2.19% | 839,187 | 552,059,509 |
| 2024-09-24 | 6.21 | 6.4 | 6.21 | 6.4 | +3.23% | 791,199 | 498,802,541 |
| 2024-09-23 | 6.27 | 6.29 | 6.17 | 6.2 | -1.59% | 467,694 | 290,218,160 |
| 2024-09-20 | 6.28 | 6.32 | 6.2 | 6.3 | +0.16% | 472,269 | 295,934,774 |
| 2024-09-19 | 6.34 | 6.36 | 6.19 | 6.29 | -0.47% | 484,786 | 303,740,673 |
| 2024-09-18 | 6.43 | 6.44 | 6.25 | 6.32 | -1.71% | 455,234 | 286,977,798 |
| 2024-09-13 | 6.53 | 6.53 | 6.43 | 6.43 | -1.83% | 219,140 | 141,789,538 |
| 2024-09-12 | 6.57 | 6.59 | 6.44 | 6.55 | -0.3% | 300,971 | 196,381,842 |
| 2024-09-11 | 6.51 | 6.59 | 6.48 | 6.57 | +0.15% | 182,810 | 119,604,500 |
| 2024-09-10 | 6.71 | 6.73 | 6.37 | 6.56 | -2.24% | 542,576 | 354,376,672 |
| 2024-09-09 | 6.72 | 6.75 | 6.65 | 6.71 | -0.59% | 265,051 | 177,501,657 |
| 2024-09-06 | 6.79 | 6.81 | 6.74 | 6.75 | -0.59% | 146,566 | 99,230,927 |
| 2024-09-05 | 6.82 | 6.83 | 6.72 | 6.79 | -0.29% | 251,760 | 170,411,300 |
| 2024-09-04 | 6.74 | 6.89 | 6.74 | 6.81 | +0.59% | 289,951 | 198,036,449 |
| 2024-09-03 | 6.8 | 6.83 | 6.71 | 6.77 | -0.73% | 389,247 | 263,022,935 |
| 2024-09-02 | 6.94 | 6.94 | 6.81 | 6.82 | -2.29% | 346,018 | 237,295,851 |
| 2024-08-30 | 6.91 | 7 | 6.88 | 6.98 | +1.01% | 517,155 | 359,343,761 |
| 2024-08-29 | 6.84 | 6.92 | 6.81 | 6.91 | +1.02% | 275,222 | 189,378,576 |
| 2024-08-28 | 6.9 | 6.94 | 6.82 | 6.84 | -1.16% | 257,088 | 176,566,866 |
| 2024-08-27 | 6.95 | 6.97 | 6.84 | 6.92 | -0.72% | 367,958 | 253,503,815 |
| 2024-08-26 | 6.97 | 7.02 | 6.92 | 6.97 | 0% | 266,908 | 185,566,845 |
| 2024-08-23 | 6.98 | 7.02 | 6.96 | 6.97 | -0.43% | 222,461 | 155,320,446 |
| 2024-08-22 | 7.09 | 7.12 | 6.93 | 7 | -1.27% | 791,637 | 554,997,854 |
| 2024-08-21 | 7.18 | 7.23 | 7.08 | 7.09 | -1.39% | 399,188 | 285,562,253 |
| 2024-08-20 | 7.22 | 7.27 | 7.17 | 7.19 | -0.28% | 360,184 | 259,597,519 |
| 2024-08-19 | 7.18 | 7.24 | 7.17 | 7.21 | +0.42% | 269,697 | 194,220,187 |
| 2024-08-16 | 7.18 | 7.21 | 7.14 | 7.18 | 0% | 360,422 | 258,406,787 |
| 2024-08-15 | 7.18 | 7.23 | 7.14 | 7.18 | -0.28% | 321,826 | 231,057,127 |
| 2024-08-14 | 7.18 | 7.21 | 7.15 | 7.2 | 0% | 207,185 | 148,803,449 |
| 2024-08-13 | 7.2 | 7.22 | 7.13 | 7.2 | 0% | 262,616 | 187,933,026 |
| 2024-08-12 | 7.36 | 7.38 | 7.17 | 7.2 | -2.31% | 506,897 | 367,939,226 |
| 2024-08-09 | 7.48 | 7.5 | 7.36 | 7.37 | -1.47% | 273,523 | 202,670,052 |
| 2024-08-08 | 7.39 | 7.5 | 7.38 | 7.48 | +0.94% | 369,193 | 275,724,554 |
| 2024-08-07 | 7.39 | 7.44 | 7.33 | 7.41 | 0% | 282,759 | 208,838,748 |
| 2024-08-06 | 7.4 | 7.52 | 7.35 | 7.41 | +0.41% | 618,668 | 459,961,919 |
| 2024-08-05 | 7.39 | 7.49 | 7.35 | 7.38 | +1.23% | 908,619 | 673,959,248 |
| 2024-08-02 | 7.25 | 7.35 | 7.24 | 7.29 | +0.14% | 272,000 | 198,723,699 |
| 2024-08-01 | 7.29 | 7.3 | 7.23 | 7.28 | -0.14% | 262,993 | 191,287,284 |
| 2024-07-31 | 7.19 | 7.32 | 7.18 | 7.29 | +1.39% | 351,653 | 255,639,327 |
| 2024-07-30 | 7.17 | 7.21 | 7.12 | 7.19 | +0.28% | 213,489 | 152,862,368 |
| 2024-07-29 | 7.22 | 7.23 | 7.15 | 7.17 | -0.69% | 316,072 | 226,896,238 |
| 2024-07-26 | 7.21 | 7.28 | 7.17 | 7.22 | +0.28% | 245,288 | 177,068,023 |
| 2024-07-25 | 7.17 | 7.22 | 7.16 | 7.2 | +0.14% | 206,930 | 148,781,201 |
| 2024-07-24 | 7.23 | 7.27 | 7.16 | 7.19 | -0.83% | 210,361 | 151,584,399 |
| 2024-07-23 | 7.39 | 7.41 | 7.24 | 7.25 | -2.03% | 259,140 | 189,953,546 |
| 2024-07-22 | 7.38 | 7.46 | 7.35 | 7.4 | +0.27% | 385,228 | 285,207,532 |
| 2024-07-19 | 7.26 | 7.39 | 7.24 | 7.38 | +1.23% | 356,310 | 261,435,054 |
| 2024-07-18 | 7.26 | 7.3 | 7.24 | 7.29 | +0.14% | 245,869 | 178,846,214 |
| 2024-07-17 | 7.21 | 7.31 | 7.19 | 7.28 | +0.83% | 412,820 | 300,042,274 |
| 2024-07-16 | 7.11 | 7.23 | 7.08 | 7.22 | +1.55% | 437,967 | 313,733,060 |
| 2024-07-15 | 7.11 | 7.15 | 7.08 | 7.11 | -0.7% | 330,260 | 234,624,513 |
| 2024-07-12 | 7.2 | 7.2 | 7.09 | 7.16 | -1.24% | 517,273 | 368,782,206 |
| 2024-07-11 | 7.1 | 7.29 | 7.1 | 7.25 | +2.55% | 617,620 | 444,891,300 |
| 2024-07-10 | 7.1 | 7.14 | 7.05 | 7.07 | -0.98% | 385,645 | 272,953,737 |
| 2024-07-09 | 7.12 | 7.17 | 7.04 | 7.14 | 0% | 374,973 | 266,566,383 |
| 2024-07-08 | 7.14 | 7.19 | 7.08 | 7.14 | 0% | 324,430 | 231,373,206 |
| 2024-07-05 | 7.15 | 7.17 | 7.08 | 7.14 | -0.14% | 348,849 | 248,136,828 |
| 2024-07-04 | 7.34 | 7.35 | 7.12 | 7.15 | -2.46% | 477,222 | 344,030,970 |
| 2024-07-03 | 7.29 | 7.36 | 7.27 | 7.33 | +0.41% | 184,233 | 134,859,201 |
| 2024-07-02 | 7.32 | 7.39 | 7.28 | 7.3 | -0.54% | 333,246 | 244,118,139 |
| 2024-07-01 | 7.38 | 7.41 | 7.3 | 7.34 | -0.54% | 371,456 | 272,480,160 |
| 2024-06-28 | 7.32 | 7.4 | 7.3 | 7.38 | +0.68% | 300,106 | 220,807,539 |
| 2024-06-27 | 7.29 | 7.38 | 7.25 | 7.33 | +0.14% | 343,184 | 251,138,979 |
| 2024-06-26 | 7.19 | 7.33 | 7.15 | 7.32 | +1.67% | 311,868 | 225,835,956 |
| 2024-06-25 | 7.25 | 7.27 | 7.15 | 7.2 | -0.55% | 331,378 | 238,544,638 |
| 2024-06-24 | 7.27 | 7.32 | 7.21 | 7.24 | -0.82% | 349,000 | 252,879,859 |
| 2024-06-21 | 7.28 | 7.35 | 7.25 | 7.3 | +0.14% | 301,349 | 219,941,482 |
| 2024-06-20 | 7.33 | 7.34 | 7.26 | 7.29 | -0.68% | 305,462 | 223,062,683 |
| 2024-06-19 | 7.36 | 7.36 | 7.31 | 7.34 | -0.68% | 267,767 | 196,300,765 |
| 2024-06-18 | 7.41 | 7.52 | 7.31 | 7.39 | -0.4% | 566,802 | 417,561,752 |
| 2024-06-17 | 7.34 | 7.43 | 7.31 | 7.42 | +0.41% | 333,143 | 245,678,165 |
| 2024-06-14 | 7.42 | 7.42 | 7.33 | 7.39 | -1.34% | 394,128 | 291,017,474 |
| 2024-06-13 | 7.49 | 7.53 | 7.23 | 7.49 | -0.27% | 970,905 | 714,113,986 |
| 2024-06-12 | 7.44 | 7.57 | 7.44 | 7.51 | +0.81% | 295,471 | 222,134,895 |
| 2024-06-11 | 7.42 | 7.49 | 7.37 | 7.45 | 0% | 335,817 | 249,669,968 |
| 2024-06-07 | 7.44 | 7.52 | 7.42 | 7.45 | +0.13% | 271,847 | 202,856,239 |
| 2024-06-06 | 7.49 | 7.52 | 7.41 | 7.44 | -0.8% | 533,310 | 397,327,077 |
| 2024-06-05 | 7.58 | 7.63 | 7.47 | 7.5 | -1.06% | 399,498 | 302,145,876 |
| 2024-06-04 | 7.43 | 7.59 | 7.42 | 7.58 | +1.88% | 440,470 | 330,993,912 |
| 2024-06-03 | 7.46 | 7.48 | 7.38 | 7.44 | -0.4% | 439,758 | 326,449,831 |
| 2024-05-31 | 7.52 | 7.56 | 7.47 | 7.47 | -0.27% | 337,978 | 253,557,882 |
| 2024-05-30 | 7.52 | 7.55 | 7.45 | 7.49 | -0.93% | 424,849 | 318,172,065 |
| 2024-05-29 | 7.55 | 7.62 | 7.51 | 7.56 | 0% | 303,763 | 229,561,312 |
| 2024-05-28 | 7.68 | 7.75 | 7.55 | 7.56 | -1.82% | 468,944 | 358,578,699 |
| 2024-05-27 | 7.61 | 7.72 | 7.58 | 7.7 | +1.32% | 500,757 | 383,360,703 |
| 2024-05-24 | 7.61 | 7.81 | 7.57 | 7.6 | -0.65% | 610,378 | 468,137,511 |
| 2024-05-23 | 7.8 | 7.85 | 7.62 | 7.65 | -1.8% | 711,265 | 546,802,836 |
| 2024-05-22 | 7.55 | 7.84 | 7.54 | 7.79 | +3.18% | 1,235,577 | 957,790,963 |
| 2024-05-21 | 7.54 | 7.56 | 7.48 | 7.55 | +0.13% | 746,432 | 561,675,564 |
| 2024-05-20 | 7.36 | 7.55 | 7.33 | 7.54 | +2.45% | 1,372,181 | 1,027,168,766 |
| 2024-05-17 | 7.2 | 7.36 | 7.18 | 7.36 | +2.36% | 900,896 | 656,059,084 |
| 2024-05-16 | 7.25 | 7.27 | 7.18 | 7.19 | -0.69% | 454,232 | 327,315,830 |
| 2024-05-15 | 7.25 | 7.27 | 7.2 | 7.24 | -0.41% | 498,351 | 360,272,398 |
| 2024-05-14 | 7.3 | 7.31 | 7.19 | 7.27 | -0.27% | 554,246 | 401,469,223 |
| 2024-05-13 | 7.3 | 7.32 | 7.25 | 7.29 | -0.55% | 425,440 | 309,761,214 |
| 2024-05-10 | 7.33 | 7.35 | 7.24 | 7.33 | 0% | 491,292 | 358,365,949 |
| 2024-05-09 | 7.27 | 7.38 | 7.26 | 7.33 | +0.96% | 784,910 | 574,691,005 |
| 2024-05-08 | 7.26 | 7.31 | 7.22 | 7.26 | -0.41% | 321,229 | 233,480,225 |
| 2024-05-07 | 7.37 | 7.39 | 7.26 | 7.29 | -1.35% | 653,873 | 477,802,886 |
| 2024-05-06 | 7.43 | 7.5 | 7.36 | 7.39 | +0.14% | 715,538 | 530,035,567 |
| 2024-04-30 | 7.37 | 7.4 | 7.31 | 7.38 | -0.4% | 711,664 | 523,661,362 |
| 2024-04-29 | 7.35 | 7.42 | 7.18 | 7.41 | -2.63% | 1,793,542 | 1,307,704,186 |
| 2024-04-26 | 7.41 | 7.61 | 7.36 | 7.61 | +2.56% | 1,174,963 | 879,551,803 |
| 2024-04-25 | 7.25 | 7.48 | 7.22 | 7.42 | +2.06% | 938,299 | 692,351,052 |
| 2024-04-24 | 7.23 | 7.31 | 7.21 | 7.27 | +0.14% | 367,179 | 266,360,483 |
| 2024-04-23 | 7.19 | 7.29 | 7.16 | 7.26 | +0.55% | 646,960 | 467,397,024 |
| 2024-04-22 | 7.09 | 7.24 | 7.08 | 7.22 | +1.83% | 684,086 | 490,448,384 |
| 2024-04-19 | 7.26 | 7.27 | 7.02 | 7.09 | -3.01% | 1,065,541 | 758,000,688 |
| 2024-04-18 | 7.2 | 7.33 | 7.18 | 7.31 | +1.81% | 751,325 | 546,966,102 |
| 2024-04-17 | 7.08 | 7.19 | 7.06 | 7.18 | +1.41% | 510,192 | 363,905,294 |
| 2024-04-16 | 7.2 | 7.2 | 7.05 | 7.08 | -1.67% | 573,224 | 407,370,066 |
| 2024-04-15 | 7.11 | 7.27 | 7.03 | 7.2 | +1.55% | 657,565 | 470,883,067 |
| 2024-04-12 | 7.28 | 7.3 | 7.06 | 7.09 | -2.88% | 969,133 | 693,795,758 |
| 2024-04-11 | 7.41 | 7.42 | 7.24 | 7.3 | -2.28% | 602,036 | 441,222,669 |
| 2024-04-10 | 7.38 | 7.49 | 7.33 | 7.47 | +1.08% | 526,075 | 391,076,260 |
| 2024-04-09 | 7.31 | 7.41 | 7.3 | 7.39 | +0.96% | 384,956 | 283,116,859 |
| 2024-04-08 | 7.35 | 7.41 | 7.3 | 7.32 | -0.81% | 381,890 | 280,860,850 |
| 2024-04-03 | 7.49 | 7.5 | 7.32 | 7.38 | -1.6% | 716,280 | 528,929,450 |
| 2024-04-02 | 7.49 | 7.58 | 7.44 | 7.5 | -0.13% | 503,253 | 376,839,410 |
| 2024-04-01 | 7.32 | 7.52 | 7.3 | 7.51 | +2.88% | 684,350 | 509,534,140 |
| 2024-03-29 | 7.3 | 7.3 | 7.18 | 7.3 | 0% | 546,366 | 395,333,941 |
| 2024-03-28 | 7.19 | 7.3 | 7.18 | 7.3 | +1.39% | 508,766 | 369,048,804 |
| 2024-03-27 | 7.18 | 7.29 | 7.13 | 7.2 | -0.14% | 549,341 | 395,527,136 |
| 2024-03-26 | 7.25 | 7.29 | 7.13 | 7.21 | -0.55% | 523,738 | 376,723,018 |
| 2024-03-25 | 7.32 | 7.36 | 7.25 | 7.25 | -1.49% | 416,560 | 303,719,873 |
| 2024-03-22 | 7.47 | 7.52 | 7.33 | 7.36 | -1.87% | 439,454 | 325,423,016 |
| 2024-03-21 | 7.57 | 7.63 | 7.47 | 7.5 | -0.66% | 345,745 | 259,917,651 |
| 2024-03-20 | 7.44 | 7.55 | 7.42 | 7.55 | +1.48% | 418,501 | 313,495,049 |
| 2024-03-19 | 7.54 | 7.55 | 7.42 | 7.44 | -1.85% | 380,222 | 284,044,312 |
| 2024-03-18 | 7.6 | 7.7 | 7.47 | 7.58 | +0.13% | 635,090 | 480,648,176 |
| 2024-03-15 | 7.48 | 7.6 | 7.48 | 7.57 | +1.34% | 604,240 | 456,450,868 |
| 2024-03-14 | 7.42 | 7.64 | 7.4 | 7.47 | +0.4% | 812,977 | 612,330,818 |
| 2024-03-13 | 7.49 | 7.52 | 7.37 | 7.44 | -0.93% | 473,006 | 351,786,167 |
| 2024-03-12 | 7.31 | 7.54 | 7.27 | 7.51 | +3.02% | 852,278 | 631,719,894 |
| 2024-03-11 | 7.12 | 7.29 | 7.11 | 7.29 | +2.1% | 598,018 | 432,834,927 |
| 2024-03-08 | 7.14 | 7.18 | 7.07 | 7.14 | -0.28% | 373,172 | 265,576,787 |
| 2024-03-07 | 7.19 | 7.22 | 7.11 | 7.16 | -0.42% | 436,321 | 312,930,537 |
| 2024-03-06 | 7.23 | 7.27 | 7.17 | 7.19 | -0.55% | 432,014 | 311,290,441 |
| 2024-03-05 | 7.21 | 7.28 | 7.18 | 7.23 | -0.14% | 624,590 | 451,048,983 |
| 2024-03-04 | 7.27 | 7.31 | 7.2 | 7.24 | -0.82% | 586,002 | 424,495,775 |
| 2024-03-01 | 7.44 | 7.47 | 7.22 | 7.3 | -2.41% | 1,009,831 | 736,545,365 |
| 2024-02-29 | 7.4 | 7.48 | 7.38 | 7.48 | +0.54% | 685,869 | 509,678,503 |
| 2024-02-28 | 7.57 | 7.61 | 7.44 | 7.44 | -1.98% | 578,229 | 434,848,173 |
| 2024-02-27 | 7.45 | 7.61 | 7.43 | 7.59 | +1.74% | 566,142 | 428,363,325 |
| 2024-02-26 | 7.52 | 7.58 | 7.43 | 7.46 | -1.19% | 470,914 | 353,305,347 |
| 2024-02-23 | 7.65 | 7.69 | 7.52 | 7.55 | -1.31% | 555,435 | 420,018,871 |
| 2024-02-22 | 7.53 | 7.68 | 7.51 | 7.65 | +1.06% | 526,425 | 400,868,410 |
| 2024-02-21 | 7.44 | 7.73 | 7.4 | 7.57 | +1.34% | 763,588 | 578,531,161 |
| 2024-02-20 | 7.36 | 7.48 | 7.29 | 7.47 | +1.08% | 631,398 | 468,143,219 |
| 2024-02-19 | 7.45 | 7.5 | 7.3 | 7.39 | +0.27% | 768,911 | 569,324,951 |
| 2024-02-08 | 7.22 | 7.42 | 7.22 | 7.37 | +1.94% | 783,196 | 573,308,432 |
| 2024-02-07 | 7.16 | 7.26 | 7.09 | 7.23 | +0.84% | 713,466 | 513,126,159 |
| 2024-02-06 | 6.91 | 7.18 | 6.81 | 7.17 | +3.17% | 789,210 | 553,157,367 |
| 2024-02-05 | 7.05 | 7.06 | 6.81 | 6.95 | -1.97% | 742,360 | 515,195,402 |
| 2024-02-02 | 7.08 | 7.21 | 6.91 | 7.09 | +0.14% | 671,585 | 474,763,958 |
| 2024-02-01 | 7.1 | 7.18 | 7.01 | 7.08 | -0.42% | 553,577 | 392,023,666 |
| 2024-01-31 | 7.28 | 7.32 | 7.1 | 7.11 | -3.27% | 623,329 | 447,454,181 |
| 2024-01-30 | 7.49 | 7.56 | 7.33 | 7.35 | -2.52% | 600,449 | 445,983,793 |
| 2024-01-29 | 7.56 | 7.77 | 7.49 | 7.54 | -0.66% | 1,084,347 | 828,905,666 |
| 2024-01-26 | 7.45 | 7.67 | 7.36 | 7.59 | +2.29% | 1,128,306 | 852,234,086 |
| 2024-01-25 | 7.21 | 7.44 | 7.18 | 7.42 | +3.06% | 787,659 | 577,294,530 |
| 2024-01-24 | 7.04 | 7.2 | 7 | 7.2 | +2.27% | 517,625 | 368,513,338 |
| 2024-01-23 | 6.95 | 7.09 | 6.88 | 7.04 | +0.86% | 381,224 | 266,682,518 |
| 2024-01-22 | 7.23 | 7.23 | 6.92 | 6.98 | -4.12% | 674,470 | 475,901,579 |
| 2024-01-19 | 7.28 | 7.32 | 7.15 | 7.28 | -0.41% | 426,270 | 308,489,008 |
| 2024-01-18 | 7.25 | 7.35 | 7.07 | 7.31 | +0.41% | 603,163 | 434,036,482 |
| 2024-01-17 | 7.46 | 7.46 | 7.27 | 7.28 | -2.41% | 420,499 | 309,549,898 |
| 2024-01-16 | 7.33 | 7.55 | 7.32 | 7.46 | +1.5% | 595,134 | 442,825,717 |
| 2024-01-15 | 7.16 | 7.37 | 7.13 | 7.35 | +2.23% | 515,885 | 377,092,657 |
| 2024-01-12 | 7.07 | 7.32 | 7.06 | 7.19 | +1.27% | 743,027 | 536,768,251 |
| 2024-01-11 | 7 | 7.11 | 7 | 7.1 | +1% | 337,402 | 238,791,033 |
| 2024-01-10 | 7.03 | 7.13 | 6.97 | 7.03 | -0.71% | 358,338 | 252,515,637 |
| 2024-01-09 | 6.9 | 7.1 | 6.86 | 7.08 | +2.76% | 561,674 | 394,660,386 |
| 2024-01-08 | 7.01 | 7.01 | 6.81 | 6.89 | -1.85% | 551,310 | 380,011,043 |
| 2024-01-05 | 7.08 | 7.13 | 6.99 | 7.02 | -1.13% | 564,917 | 397,920,458 |
| 2024-01-04 | 7.31 | 7.31 | 7.05 | 7.1 | -3.14% | 720,593 | 513,284,245 |
| 2024-01-03 | 7.34 | 7.44 | 7.28 | 7.33 | -0.54% | 334,453 | 245,645,348 |
| 2024-01-02 | 7.31 | 7.46 | 7.27 | 7.37 | +0.41% | 417,807 | 307,834,328 |
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：