股票概览
7.49
+0.67%
+0.05
7.42
开盘价
7.52
最高价
7.39
最低价
279,736
成交量
数据更新至: 2025-03-25
技术指标
7.47
MA5 (5日均线)
7.45
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 | 7.42 | 7.52 | 7.39 | 7.49 | +0.67% | 279,736 | 209,019,138 |
| 2025-03-24 | 7.52 | 7.56 | 7.37 | 7.44 | -0.93% | 598,090 | 444,966,620 |
| 2025-03-21 | 7.45 | 7.61 | 7.45 | 7.51 | +0.67% | 764,415 | 576,481,405 |
| 2025-03-20 | 7.48 | 7.56 | 7.44 | 7.46 | -0.13% | 409,284 | 306,577,291 |
| 2025-03-19 | 7.49 | 7.55 | 7.44 | 7.47 | -0.4% | 402,200 | 300,802,397 |
| 2025-03-18 | 7.5 | 7.53 | 7.41 | 7.5 | +0.13% | 515,815 | 385,385,663 |
| 2025-03-17 | 7.44 | 7.54 | 7.43 | 7.49 | +0.94% | 587,302 | 439,458,784 |
| 2025-03-14 | 7.36 | 7.44 | 7.34 | 7.42 | +1.09% | 557,910 | 412,830,918 |
| 2025-03-13 | 7.37 | 7.48 | 7.29 | 7.34 | -0.41% | 697,577 | 514,884,250 |
| 2025-03-12 | 7.25 | 7.48 | 7.23 | 7.37 | +2.08% | 1,308,669 | 962,855,294 |
| 2025-03-11 | 7.15 | 7.22 | 7.12 | 7.22 | +0.28% | 369,495 | 265,321,998 |
| 2025-03-10 | 7.17 | 7.23 | 7.14 | 7.2 | +0.42% | 446,217 | 320,591,369 |
| 2025-03-07 | 7.24 | 7.26 | 7.14 | 7.17 | -1.24% | 734,631 | 527,912,614 |
| 2025-03-06 | 7.23 | 7.27 | 7.15 | 7.26 | +0.69% | 624,426 | 450,650,525 |
| 2025-03-05 | 7.3 | 7.32 | 7.19 | 7.21 | -1.37% | 546,646 | 394,736,749 |
| 2025-03-04 | 7.26 | 7.39 | 7.21 | 7.31 | +0.41% | 481,823 | 351,923,368 |
| 2025-03-03 | 7.15 | 7.31 | 7.12 | 7.28 | +1.96% | 716,876 | 520,037,212 |
| 2025-02-28 | 7.24 | 7.29 | 7.12 | 7.14 | -1.52% | 568,173 | 409,509,741 |
| 2025-02-27 | 7.3 | 7.33 | 7.2 | 7.25 | -0.82% | 457,134 | 331,327,798 |
| 2025-02-26 | 7.17 | 7.34 | 7.15 | 7.31 | +1.95% | 722,220 | 526,196,049 |
| 2025-02-25 | 7.24 | 7.28 | 7.15 | 7.17 | -1.38% | 561,358 | 404,496,357 |
| 2025-02-24 | 7.15 | 7.35 | 7.14 | 7.27 | +1.39% | 949,293 | 687,522,447 |
| 2025-02-21 | 7.15 | 7.21 | 7.08 | 7.17 | +0.7% | 587,507 | 420,232,968 |
| 2025-02-20 | 7.21 | 7.21 | 7.09 | 7.12 | -1.11% | 723,023 | 515,570,640 |
| 2025-02-19 | 7.23 | 7.3 | 7.16 | 7.2 | -0.28% | 726,900 | 523,844,569 |
| 2025-02-18 | 7.35 | 7.38 | 7.2 | 7.22 | -1.9% | 561,206 | 409,175,909 |
| 2025-02-17 | 7.39 | 7.42 | 7.29 | 7.36 | -0.41% | 527,657 | 387,522,691 |
| 2025-02-14 | 7.41 | 7.44 | 7.35 | 7.39 | -0.54% | 352,193 | 260,035,813 |
| 2025-02-13 | 7.41 | 7.48 | 7.37 | 7.43 | +0.13% | 478,761 | 356,074,874 |
| 2025-02-12 | 7.46 | 7.49 | 7.35 | 7.42 | -0.4% | 490,499 | 362,925,748 |
| 2025-02-11 | 7.48 | 7.49 | 7.4 | 7.45 | -0.27% | 337,992 | 251,394,527 |
| 2025-02-10 | 7.46 | 7.52 | 7.44 | 7.47 | +0.13% | 392,081 | 292,980,844 |
| 2025-02-07 | 7.39 | 7.49 | 7.33 | 7.46 | +0.95% | 599,504 | 445,180,224 |
| 2025-02-06 | 7.34 | 7.39 | 7.3 | 7.39 | +0.68% | 365,805 | 269,036,698 |
| 2025-02-05 | 7.49 | 7.49 | 7.29 | 7.34 | -1.34% | 510,896 | 375,469,734 |
| 2025-01-27 | 7.46 | 7.55 | 7.42 | 7.44 | +0.27% | 385,418 | 288,229,261 |
| 2025-01-24 | 7.36 | 7.45 | 7.35 | 7.42 | +0.82% | 291,942 | 216,290,710 |
| 2025-01-23 | 7.43 | 7.5 | 7.36 | 7.36 | 0% | 403,853 | 299,716,994 |
| 2025-01-22 | 7.36 | 7.4 | 7.31 | 7.36 | 0% | 225,957 | 166,106,697 |
| 2025-01-21 | 7.49 | 7.52 | 7.33 | 7.36 | -1.6% | 408,922 | 301,815,081 |
| 2025-01-20 | 7.57 | 7.65 | 7.45 | 7.48 | +0.13% | 361,722 | 272,775,673 |
| 2025-01-17 | 7.42 | 7.59 | 7.36 | 7.47 | +0.67% | 477,923 | 358,392,840 |
| 2025-01-16 | 7.38 | 7.5 | 7.36 | 7.42 | +0.68% | 425,283 | 315,703,611 |
| 2025-01-15 | 7.45 | 7.46 | 7.34 | 7.37 | -1.07% | 390,892 | 288,431,447 |
| 2025-01-14 | 7.32 | 7.49 | 7.3 | 7.45 | +1.92% | 388,954 | 288,002,724 |
| 2025-01-13 | 7.32 | 7.4 | 7.27 | 7.31 | -0.68% | 340,695 | 249,158,800 |
| 2025-01-10 | 7.54 | 7.58 | 7.36 | 7.36 | -2.13% | 408,214 | 302,865,501 |
| 2025-01-09 | 7.51 | 7.61 | 7.49 | 7.52 | -1.18% | 246,688 | 185,892,389 |
| 2025-01-08 | 7.7 | 7.71 | 7.5 | 7.61 | -1.17% | 344,717 | 262,419,825 |
| 2025-01-07 | 7.7 | 7.73 | 7.54 | 7.7 | -0.13% | 344,860 | 263,932,776 |
| 2025-01-06 | 7.72 | 7.76 | 7.6 | 7.71 | +0.13% | 302,889 | 232,855,529 |
| 2025-01-03 | 7.85 | 7.97 | 7.66 | 7.7 | -1.91% | 519,833 | 405,640,032 |
| 2025-01-02 | 8.29 | 8.35 | 7.8 | 7.85 | -5.31% | 594,626 | 477,265,157 |
| 2024-12-31 | 8.44 | 8.46 | 8.29 | 8.29 | -1.89% | 359,606 | 301,126,660 |
| 2024-12-30 | 8.38 | 8.51 | 8.35 | 8.45 | +0.96% | 362,176 | 305,791,207 |
| 2024-12-27 | 8.43 | 8.47 | 8.3 | 8.37 | -0.12% | 416,198 | 347,758,672 |
| 2024-12-26 | 8.48 | 8.5 | 8.36 | 8.38 | -1.41% | 392,453 | 330,562,393 |
| 2024-12-25 | 8.38 | 8.54 | 8.33 | 8.5 | +1.55% | 575,933 | 487,103,709 |
| 2024-12-24 | 8.26 | 8.39 | 8.25 | 8.37 | +0.97% | 396,902 | 331,316,594 |
| 2024-12-23 | 8.1 | 8.39 | 8.09 | 8.29 | +2.47% | 846,213 | 702,257,880 |
| 2024-12-20 | 8.14 | 8.18 | 8.07 | 8.09 | -0.98% | 416,717 | 337,343,019 |
| 2024-12-19 | 8.03 | 8.23 | 7.98 | 8.17 | +0.99% | 426,520 | 347,027,501 |
| 2024-12-18 | 8.11 | 8.2 | 8.08 | 8.09 | +1% | 549,794 | 447,301,306 |
| 2024-12-17 | 8.08 | 8.11 | 7.97 | 8.01 | -0.87% | 325,300 | 261,765,889 |
| 2024-12-16 | 8.06 | 8.14 | 8.02 | 8.08 | +0.25% | 346,666 | 280,115,109 |
| 2024-12-13 | 8.27 | 8.27 | 8.05 | 8.06 | -2.77% | 633,806 | 514,757,820 |
| 2024-12-12 | 8.21 | 8.33 | 8.15 | 8.29 | +0.97% | 528,792 | 436,928,917 |
| 2024-12-11 | 8.21 | 8.27 | 8.18 | 8.21 | 0% | 352,401 | 289,620,646 |
| 2024-12-10 | 8.38 | 8.46 | 8.18 | 8.21 | +0.12% | 603,663 | 500,195,500 |
| 2024-12-09 | 8.31 | 8.38 | 8.18 | 8.2 | -1.44% | 425,547 | 351,732,311 |
| 2024-12-06 | 8.21 | 8.44 | 8.19 | 8.32 | +1.34% | 444,663 | 370,530,123 |
| 2024-12-05 | 8.22 | 8.29 | 8.15 | 8.21 | -0.73% | 317,018 | 259,867,852 |
| 2024-12-04 | 8.37 | 8.38 | 8.22 | 8.27 | -1.55% | 391,143 | 324,404,457 |
| 2024-12-03 | 8.18 | 8.47 | 8.15 | 8.4 | +2.31% | 795,647 | 662,814,790 |
| 2024-12-02 | 8.16 | 8.25 | 8.03 | 8.21 | +0.74% | 677,565 | 551,595,479 |
| 2024-11-29 | 8.08 | 8.24 | 8.07 | 8.15 | +0.99% | 430,120 | 351,325,255 |
| 2024-11-28 | 8.15 | 8.17 | 8.06 | 8.07 | -1.1% | 328,766 | 266,671,052 |
| 2024-11-27 | 8.11 | 8.16 | 7.97 | 8.16 | +0.49% | 368,318 | 297,792,226 |
| 2024-11-26 | 8.09 | 8.18 | 8.03 | 8.12 | -0.12% | 361,496 | 292,793,035 |
| 2024-11-25 | 8.35 | 8.37 | 8.01 | 8.13 | -2.17% | 719,878 | 588,081,871 |
| 2024-11-22 | 8.46 | 8.66 | 8.31 | 8.31 | -1.77% | 859,740 | 731,499,463 |
| 2024-11-21 | 8.52 | 8.71 | 8.4 | 8.46 | -1.4% | 652,520 | 555,128,790 |
| 2024-11-20 | 8.54 | 8.66 | 8.43 | 8.58 | +0.23% | 724,036 | 616,798,874 |
| 2024-11-19 | 8.75 | 8.86 | 8.38 | 8.56 | -2.28% | 1,424,958 | 1,221,884,624 |
| 2024-11-18 | 8.8 | 9.08 | 8.62 | 8.76 | +3.42% | 2,160,163 | 1,917,411,046 |
| 2024-11-15 | 8.5 | 8.74 | 8.46 | 8.47 | -0.35% | 855,488 | 735,018,165 |
| 2024-11-14 | 8.49 | 8.82 | 8.44 | 8.5 | -0.12% | 1,053,474 | 909,165,458 |
| 2024-11-13 | 8.18 | 8.67 | 8.17 | 8.51 | +3.78% | 1,249,794 | 1,063,431,363 |
| 2024-11-12 | 8.33 | 8.39 | 8.17 | 8.2 | -2.03% | 691,463 | 573,177,037 |
| 2024-11-11 | 8.28 | 8.38 | 8.2 | 8.37 | +0.24% | 623,993 | 516,714,060 |
| 2024-11-08 | 8.65 | 8.69 | 8.32 | 8.35 | -2.91% | 887,581 | 748,929,821 |
| 2024-11-07 | 8.27 | 8.64 | 8.25 | 8.6 | +3.61% | 880,537 | 747,231,830 |
| 2024-11-06 | 8.31 | 8.37 | 8.24 | 8.3 | -0.48% | 647,289 | 537,840,544 |
| 2024-11-05 | 8.19 | 8.38 | 8.12 | 8.34 | +1.46% | 814,561 | 671,044,349 |
| 2024-11-04 | 8.21 | 8.24 | 8.11 | 8.22 | 0% | 478,188 | 391,100,678 |
| 2024-11-01 | 8.05 | 8.35 | 8.03 | 8.22 | +1.61% | 960,130 | 789,990,562 |
| 2024-10-31 | 8.18 | 8.22 | 8.04 | 8.09 | -0.61% | 620,533 | 503,642,247 |
| 2024-10-30 | 8.15 | 8.36 | 8.08 | 8.14 | -0.61% | 638,177 | 523,299,442 |
| 2024-10-29 | 8.3 | 8.39 | 8.18 | 8.19 | -1.68% | 524,446 | 433,149,113 |
| 2024-10-28 | 8.34 | 8.47 | 8.22 | 8.33 | -0.12% | 613,068 | 511,715,680 |
| 2024-10-25 | 8.25 | 8.4 | 8.2 | 8.34 | +1.09% | 624,312 | 518,755,241 |
| 2024-10-24 | 8.25 | 8.29 | 8.16 | 8.25 | -0.48% | 471,012 | 387,710,371 |
| 2024-10-23 | 8.32 | 8.38 | 8.23 | 8.29 | 0% | 510,278 | 422,861,063 |
| 2024-10-22 | 8.26 | 8.34 | 8.2 | 8.29 | -0.36% | 468,354 | 386,615,588 |
| 2024-10-21 | 8.18 | 8.43 | 8.13 | 8.32 | +1.84% | 814,424 | 674,190,168 |
| 2024-10-18 | 7.87 | 8.27 | 7.77 | 8.17 | +3.81% | 917,397 | 736,552,601 |
| 2024-10-17 | 8.01 | 8.07 | 7.86 | 7.87 | -1.63% | 570,198 | 453,214,900 |
| 2024-10-16 | 7.91 | 8.1 | 7.86 | 8 | -0.12% | 504,759 | 403,218,731 |
| 2024-10-15 | 8.14 | 8.22 | 8 | 8.01 | -2.32% | 565,266 | 458,205,413 |
| 2024-10-14 | 8.03 | 8.25 | 7.95 | 8.2 | +2.89% | 997,097 | 809,769,635 |
| 2024-10-11 | 8.15 | 8.24 | 7.82 | 7.97 | -4.21% | 1,202,410 | 967,995,070 |
| 2024-10-10 | 7.88 | 8.57 | 7.81 | 8.32 | +6.8% | 1,970,476 | 1,634,182,782 |
| 2024-10-09 | 8.5 | 8.51 | 7.79 | 7.79 | -9.94% | 1,393,521 | 1,127,380,370 |
| 2024-10-08 | 9.06 | 9.06 | 8.35 | 8.65 | +4.98% | 2,110,319 | 1,843,199,835 |
| 2024-09-30 | 7.94 | 8.32 | 7.75 | 8.24 | +7.43% | 1,601,488 | 1,294,328,944 |
| 2024-09-27 | 7.47 | 7.68 | 7.42 | 7.67 | +3.79% | 687,309 | 518,371,811 |
| 2024-09-26 | 7.09 | 7.39 | 7.06 | 7.39 | +4.08% | 808,198 | 585,877,762 |
| 2024-09-25 | 7.01 | 7.34 | 7.01 | 7.1 | +3.35% | 1,055,052 | 757,786,106 |
| 2024-09-24 | 6.57 | 6.88 | 6.51 | 6.87 | +6.02% | 806,765 | 541,903,369 |
| 2024-09-23 | 6.31 | 6.55 | 6.27 | 6.48 | +2.69% | 518,903 | 334,287,982 |
| 2024-09-20 | 6.49 | 6.5 | 6.23 | 6.31 | -2.62% | 555,567 | 351,192,192 |
| 2024-09-19 | 6.34 | 6.56 | 6.28 | 6.48 | +3.02% | 447,529 | 288,854,373 |
| 2024-09-18 | 6.21 | 6.32 | 6.19 | 6.29 | +1.13% | 243,601 | 152,388,630 |
| 2024-09-13 | 6.35 | 6.36 | 6.21 | 6.22 | -1.58% | 205,369 | 129,101,807 |
| 2024-09-12 | 6.28 | 6.41 | 6.26 | 6.32 | +0.48% | 263,529 | 167,424,517 |
| 2024-09-11 | 6.28 | 6.36 | 6.26 | 6.29 | -0.32% | 220,230 | 138,809,723 |
| 2024-09-10 | 6.28 | 6.33 | 6.16 | 6.31 | +0.64% | 329,452 | 205,676,831 |
| 2024-09-09 | 6.3 | 6.34 | 6.23 | 6.27 | -1.42% | 300,161 | 188,283,412 |
| 2024-09-06 | 6.55 | 6.55 | 6.35 | 6.36 | -2.3% | 357,231 | 229,340,763 |
| 2024-09-05 | 6.5 | 6.54 | 6.45 | 6.51 | +0.77% | 221,050 | 143,551,869 |
| 2024-09-04 | 6.52 | 6.53 | 6.38 | 6.46 | -1.22% | 339,572 | 218,950,088 |
| 2024-09-03 | 6.47 | 6.56 | 6.45 | 6.54 | +0.62% | 349,789 | 227,955,759 |
| 2024-09-02 | 6.8 | 6.82 | 6.48 | 6.5 | -5.25% | 998,448 | 657,196,286 |
| 2024-08-30 | 6.7 | 6.94 | 6.68 | 6.86 | +2.08% | 419,524 | 286,991,743 |
| 2024-08-29 | 6.76 | 6.8 | 6.69 | 6.72 | -1.32% | 321,778 | 216,905,219 |
| 2024-08-28 | 6.89 | 6.9 | 6.78 | 6.81 | -0.87% | 265,594 | 181,419,286 |
| 2024-08-27 | 6.9 | 6.95 | 6.79 | 6.87 | -1.15% | 294,617 | 201,786,430 |
| 2024-08-26 | 6.93 | 6.99 | 6.89 | 6.95 | +0.14% | 218,995 | 151,947,407 |
| 2024-08-23 | 6.87 | 6.97 | 6.86 | 6.94 | +0.87% | 263,700 | 182,247,599 |
| 2024-08-22 | 6.93 | 7 | 6.86 | 6.88 | -1.01% | 308,479 | 213,414,085 |
| 2024-08-21 | 7.02 | 7.05 | 6.91 | 6.95 | -1.28% | 309,322 | 215,567,679 |
| 2024-08-20 | 7.18 | 7.2 | 6.99 | 7.04 | -1.68% | 430,927 | 303,416,861 |
| 2024-08-19 | 7.1 | 7.22 | 7.09 | 7.16 | +0.99% | 366,674 | 263,430,244 |
| 2024-08-16 | 7.27 | 7.29 | 7.08 | 7.09 | -2.21% | 450,654 | 322,200,359 |
| 2024-08-15 | 7.16 | 7.27 | 7.13 | 7.25 | +1.26% | 268,511 | 193,824,013 |
| 2024-08-14 | 7.23 | 7.28 | 7.15 | 7.16 | -0.69% | 221,382 | 159,522,192 |
| 2024-08-13 | 7.12 | 7.21 | 7.1 | 7.21 | +1.55% | 228,095 | 163,495,313 |
| 2024-08-12 | 7.17 | 7.22 | 7.09 | 7.1 | -0.84% | 227,365 | 162,461,746 |
| 2024-08-09 | 7.16 | 7.27 | 7.15 | 7.16 | +0.28% | 264,967 | 191,248,478 |
| 2024-08-08 | 7.17 | 7.19 | 7.04 | 7.14 | -0.7% | 379,458 | 269,603,655 |
| 2024-08-07 | 7.28 | 7.33 | 7.16 | 7.19 | -1.78% | 358,883 | 259,151,273 |
| 2024-08-06 | 7.25 | 7.32 | 7.23 | 7.32 | +1.95% | 353,595 | 257,516,463 |
| 2024-08-05 | 7.38 | 7.38 | 7.17 | 7.18 | -3.1% | 634,578 | 459,927,101 |
| 2024-08-02 | 7.51 | 7.6 | 7.39 | 7.41 | -1.98% | 406,425 | 303,863,203 |
| 2024-08-01 | 7.49 | 7.66 | 7.46 | 7.56 | +0.93% | 617,862 | 467,864,318 |
| 2024-07-31 | 7.55 | 7.59 | 7.44 | 7.49 | -0.93% | 764,720 | 573,730,407 |
| 2024-07-30 | 7.36 | 7.64 | 7.33 | 7.56 | +2.16% | 517,726 | 389,293,232 |
| 2024-07-29 | 7.37 | 7.44 | 7.3 | 7.4 | 0% | 234,733 | 172,945,213 |
| 2024-07-26 | 7.35 | 7.47 | 7.34 | 7.4 | +0.54% | 228,687 | 168,861,869 |
| 2024-07-25 | 7.35 | 7.43 | 7.3 | 7.36 | +0.55% | 344,396 | 253,882,927 |
| 2024-07-24 | 7.28 | 7.38 | 7.25 | 7.32 | +0.55% | 290,144 | 212,360,365 |
| 2024-07-23 | 7.45 | 7.45 | 7.28 | 7.28 | -2.28% | 437,622 | 321,116,384 |
| 2024-07-22 | 7.63 | 7.65 | 7.4 | 7.45 | -2.23% | 373,926 | 280,370,901 |
| 2024-07-19 | 7.5 | 7.65 | 7.44 | 7.62 | +1.33% | 314,451 | 238,429,216 |
| 2024-07-18 | 7.51 | 7.57 | 7.4 | 7.52 | -0.13% | 281,057 | 210,207,062 |
| 2024-07-17 | 7.45 | 7.57 | 7.45 | 7.53 | +0.8% | 371,223 | 279,056,880 |
| 2024-07-16 | 7.39 | 7.47 | 7.35 | 7.47 | +0.4% | 265,209 | 196,883,941 |
| 2024-07-15 | 7.3 | 7.47 | 7.28 | 7.44 | 0% | 495,631 | 366,654,755 |
| 2024-07-12 | 7.76 | 7.78 | 7.37 | 7.44 | -4.62% | 1,062,981 | 794,939,865 |
| 2024-07-11 | 7.69 | 7.91 | 7.63 | 7.8 | +2.63% | 489,442 | 381,159,415 |
| 2024-07-10 | 7.65 | 7.68 | 7.52 | 7.6 | -0.91% | 434,214 | 329,849,575 |
| 2024-07-09 | 7.74 | 7.77 | 7.51 | 7.67 | -0.78% | 678,066 | 517,183,938 |
| 2024-07-08 | 7.84 | 7.85 | 7.7 | 7.73 | -1.15% | 351,409 | 272,801,380 |
| 2024-07-05 | 7.79 | 7.88 | 7.64 | 7.82 | +0.39% | 450,613 | 349,050,098 |
| 2024-07-04 | 7.89 | 8.01 | 7.77 | 7.79 | -1.27% | 363,611 | 286,578,018 |
| 2024-07-03 | 7.85 | 7.95 | 7.83 | 7.89 | -0.25% | 452,791 | 357,205,223 |
| 2024-07-02 | 8.22 | 8.25 | 7.66 | 7.91 | -4% | 1,263,429 | 998,169,995 |
| 2024-07-01 | 8.24 | 8.32 | 8.19 | 8.24 | 0% | 460,808 | 379,679,999 |
| 2024-06-28 | 8 | 8.31 | 7.98 | 8.24 | +3% | 708,098 | 580,334,340 |
| 2024-06-27 | 8.05 | 8.11 | 7.96 | 8 | -0.74% | 396,557 | 318,324,558 |
| 2024-06-26 | 7.97 | 8.11 | 7.88 | 8.06 | +1% | 402,452 | 321,951,397 |
| 2024-06-25 | 8.04 | 8.08 | 7.92 | 7.98 | -0.25% | 414,088 | 331,000,693 |
| 2024-06-24 | 8.18 | 8.18 | 7.95 | 8 | -2.2% | 560,347 | 450,860,559 |
| 2024-06-21 | 8.13 | 8.21 | 8.02 | 8.18 | +0.74% | 558,367 | 455,170,771 |
| 2024-06-20 | 8.15 | 8.19 | 8.04 | 8.12 | -0.37% | 462,287 | 374,579,390 |
| 2024-06-19 | 8.1 | 8.21 | 8.06 | 8.15 | +0.87% | 516,470 | 420,640,665 |
| 2024-06-18 | 7.85 | 8.14 | 7.79 | 8.08 | +2.93% | 770,867 | 615,980,553 |
| 2024-06-17 | 7.97 | 8.14 | 7.8 | 7.85 | -2.12% | 950,007 | 756,618,431 |
| 2024-06-14 | 8 | 8.13 | 7.96 | 8.02 | -0.12% | 565,535 | 454,480,557 |
| 2024-06-13 | 8.03 | 8.08 | 7.97 | 8.03 | 0% | 544,704 | 436,777,590 |
| 2024-06-12 | 8.06 | 8.12 | 7.89 | 8.03 | +0.12% | 1,109,874 | 886,232,217 |
| 2024-06-11 | 8.5 | 8.55 | 7.98 | 8.02 | -5.54% | 1,507,942 | 1,226,738,647 |
| 2024-06-07 | 8.46 | 8.53 | 8.38 | 8.49 | +0.35% | 477,549 | 403,514,938 |
| 2024-06-06 | 8.51 | 8.63 | 8.41 | 8.46 | -0.7% | 645,143 | 550,232,686 |
| 2024-06-05 | 8.6 | 8.61 | 8.49 | 8.52 | -1.05% | 478,081 | 407,981,589 |
| 2024-06-04 | 8.36 | 8.65 | 8.28 | 8.61 | +2.99% | 931,580 | 790,753,748 |
| 2024-06-03 | 8.18 | 8.39 | 8.06 | 8.36 | +2.2% | 860,592 | 711,736,010 |
| 2024-05-31 | 8.29 | 8.39 | 8.14 | 8.18 | -1.45% | 809,440 | 666,205,230 |
| 2024-05-30 | 8.39 | 8.5 | 8.28 | 8.3 | -1.78% | 752,626 | 629,791,289 |
| 2024-05-29 | 8.42 | 8.49 | 8.3 | 8.45 | +0.6% | 655,376 | 551,362,574 |
| 2024-05-28 | 8.21 | 8.58 | 8.18 | 8.4 | +2.31% | 1,402,509 | 1,180,474,653 |
| 2024-05-27 | 8.07 | 8.22 | 8 | 8.21 | +2.11% | 893,669 | 725,687,786 |
| 2024-05-24 | 8.01 | 8.11 | 7.97 | 8.04 | +0.37% | 717,487 | 577,674,360 |
| 2024-05-23 | 8 | 8.2 | 7.99 | 8.01 | 0% | 1,181,721 | 956,529,372 |
| 2024-05-22 | 7.98 | 8.12 | 7.95 | 8.01 | +0.25% | 640,947 | 515,398,467 |
| 2024-05-21 | 7.81 | 8.04 | 7.8 | 7.99 | +2.04% | 949,951 | 757,096,394 |
| 2024-05-20 | 7.82 | 7.93 | 7.79 | 7.83 | +0.26% | 731,110 | 572,578,613 |
| 2024-05-17 | 8.04 | 8.05 | 7.72 | 7.81 | -2.5% | 1,212,734 | 948,421,322 |
| 2024-05-16 | 7.81 | 8.17 | 7.8 | 8.01 | +2.69% | 1,179,497 | 944,351,324 |
| 2024-05-15 | 7.89 | 7.93 | 7.78 | 7.8 | -1.64% | 807,378 | 634,043,473 |
| 2024-05-14 | 7.9 | 8.08 | 7.85 | 7.93 | +0.25% | 1,104,222 | 876,602,851 |
| 2024-05-13 | 7.59 | 7.96 | 7.56 | 7.91 | +3.81% | 1,574,492 | 1,230,772,937 |
| 2024-05-10 | 7.6 | 7.66 | 7.51 | 7.62 | +0.26% | 843,585 | 640,308,060 |
| 2024-05-09 | 7.28 | 7.65 | 7.28 | 7.6 | +3.97% | 1,525,595 | 1,150,693,141 |
| 2024-05-08 | 7.26 | 7.35 | 7.2 | 7.31 | +0.55% | 795,821 | 580,443,475 |
| 2024-05-07 | 7.18 | 7.38 | 7.16 | 7.27 | +0.97% | 1,032,247 | 750,535,121 |
| 2024-05-06 | 6.97 | 7.26 | 6.97 | 7.2 | +4.35% | 1,594,987 | 1,139,218,743 |
| 2024-04-30 | 6.96 | 6.97 | 6.87 | 6.9 | -0.72% | 686,475 | 473,962,594 |
| 2024-04-29 | 7.03 | 7.05 | 6.93 | 6.95 | -0.29% | 1,125,767 | 785,183,095 |
| 2024-04-26 | 6.92 | 7.02 | 6.88 | 6.97 | +0.29% | 654,988 | 454,841,301 |
| 2024-04-25 | 6.96 | 7.02 | 6.85 | 6.95 | -0.71% | 481,512 | 334,252,912 |
| 2024-04-24 | 6.86 | 7.02 | 6.81 | 7 | +2.04% | 679,587 | 470,705,960 |
| 2024-04-23 | 7.05 | 7.05 | 6.82 | 6.86 | -3.11% | 800,462 | 552,853,232 |
| 2024-04-22 | 7.14 | 7.22 | 7.01 | 7.08 | -0.7% | 914,136 | 650,222,768 |
| 2024-04-19 | 7 | 7.27 | 6.98 | 7.13 | +1.28% | 1,154,915 | 825,811,927 |
| 2024-04-18 | 7.02 | 7.15 | 7 | 7.04 | -0.14% | 905,067 | 638,912,452 |
| 2024-04-17 | 6.84 | 7.06 | 6.79 | 7.05 | +2.62% | 1,025,481 | 713,571,605 |
| 2024-04-16 | 7 | 7.11 | 6.84 | 6.87 | -2.41% | 1,118,669 | 779,404,740 |
| 2024-04-15 | 6.56 | 7.06 | 6.56 | 7.04 | +7.32% | 1,709,386 | 1,183,198,012 |
| 2024-04-12 | 6.67 | 6.68 | 6.56 | 6.56 | -1.65% | 312,170 | 206,396,771 |
| 2024-04-11 | 6.5 | 6.73 | 6.48 | 6.67 | +1.83% | 551,807 | 366,382,144 |
| 2024-04-10 | 6.62 | 6.66 | 6.51 | 6.55 | -1.21% | 362,239 | 238,130,594 |
| 2024-04-09 | 6.67 | 6.73 | 6.6 | 6.63 | -0.6% | 379,771 | 252,499,121 |
| 2024-04-08 | 6.75 | 6.83 | 6.66 | 6.67 | -1.62% | 529,365 | 357,045,280 |
| 2024-04-03 | 6.74 | 6.79 | 6.73 | 6.78 | +0.3% | 324,071 | 219,204,822 |
| 2024-04-02 | 6.78 | 6.79 | 6.71 | 6.76 | -0.44% | 403,669 | 272,539,661 |
| 2024-04-01 | 6.75 | 6.8 | 6.73 | 6.79 | +0.59% | 447,782 | 303,099,102 |
| 2024-03-29 | 6.66 | 6.75 | 6.64 | 6.75 | +1.35% | 398,620 | 267,698,420 |
| 2024-03-28 | 6.54 | 6.7 | 6.53 | 6.66 | +1.83% | 446,177 | 296,309,866 |
| 2024-03-27 | 6.65 | 6.71 | 6.54 | 6.54 | -2.24% | 408,738 | 270,275,534 |
| 2024-03-26 | 6.6 | 6.7 | 6.55 | 6.69 | +1.06% | 424,391 | 280,801,504 |
| 2024-03-25 | 6.65 | 6.75 | 6.62 | 6.62 | -0.75% | 382,984 | 255,522,147 |
| 2024-03-22 | 6.75 | 6.77 | 6.61 | 6.67 | -1.62% | 568,405 | 379,420,397 |
| 2024-03-21 | 6.82 | 6.84 | 6.75 | 6.78 | -0.59% | 463,769 | 314,486,563 |
| 2024-03-20 | 6.8 | 6.84 | 6.76 | 6.82 | 0% | 373,985 | 254,399,773 |
| 2024-03-19 | 6.93 | 6.93 | 6.79 | 6.82 | -1.73% | 706,564 | 483,630,870 |
| 2024-03-18 | 6.94 | 7 | 6.86 | 6.94 | +0.29% | 764,613 | 529,141,355 |
| 2024-03-15 | 6.84 | 6.92 | 6.74 | 6.92 | +1.02% | 630,782 | 430,807,764 |
| 2024-03-14 | 6.85 | 6.96 | 6.8 | 6.85 | +0.15% | 602,982 | 415,456,036 |
| 2024-03-13 | 6.9 | 6.92 | 6.78 | 6.84 | -0.87% | 502,769 | 343,583,254 |
| 2024-03-12 | 7 | 7 | 6.86 | 6.9 | -1.29% | 579,576 | 400,328,305 |
| 2024-03-11 | 7.05 | 7.09 | 6.93 | 6.99 | -0.57% | 598,050 | 417,448,659 |
| 2024-03-08 | 7.02 | 7.06 | 6.93 | 7.03 | +0.29% | 465,941 | 325,899,070 |
| 2024-03-07 | 7.17 | 7.18 | 6.97 | 7.01 | -1.96% | 726,698 | 513,424,437 |
| 2024-03-06 | 7.03 | 7.21 | 7.03 | 7.15 | +1.71% | 829,452 | 591,796,564 |
| 2024-03-05 | 7 | 7.08 | 6.95 | 7.03 | +0.14% | 584,140 | 409,785,971 |
| 2024-03-04 | 7.14 | 7.14 | 6.96 | 7.02 | -1.54% | 725,914 | 509,553,638 |
| 2024-03-01 | 7.02 | 7.27 | 7.01 | 7.13 | +2.15% | 1,237,742 | 886,096,215 |
| 2024-02-29 | 6.78 | 6.99 | 6.76 | 6.98 | +2.65% | 694,455 | 480,820,625 |
| 2024-02-28 | 6.92 | 7.01 | 6.8 | 6.8 | -2.16% | 921,999 | 638,710,294 |
| 2024-02-27 | 6.78 | 6.95 | 6.74 | 6.95 | +1.91% | 737,157 | 504,327,258 |
| 2024-02-26 | 6.96 | 7.13 | 6.81 | 6.82 | -2.15% | 1,200,309 | 834,934,689 |
| 2024-02-23 | 6.81 | 7.01 | 6.77 | 6.97 | +2.35% | 1,246,310 | 861,315,206 |
| 2024-02-22 | 6.65 | 6.81 | 6.65 | 6.81 | +1.95% | 783,294 | 529,264,594 |
| 2024-02-21 | 6.57 | 6.84 | 6.56 | 6.68 | +0.6% | 1,168,356 | 784,927,053 |
| 2024-02-20 | 6.59 | 6.71 | 6.52 | 6.64 | +2% | 939,641 | 622,399,606 |
| 2024-02-19 | 6.43 | 6.51 | 6.38 | 6.51 | +1.72% | 886,942 | 571,805,667 |
| 2024-02-08 | 6.42 | 6.49 | 6.32 | 6.4 | +0.95% | 1,060,776 | 677,129,662 |
| 2024-02-07 | 6.27 | 6.44 | 6.23 | 6.34 | +1.28% | 986,432 | 623,404,361 |
| 2024-02-06 | 5.88 | 6.34 | 5.83 | 6.26 | +5.92% | 955,824 | 580,964,486 |
| 2024-02-05 | 6.09 | 6.13 | 5.79 | 5.91 | -3.9% | 928,735 | 554,900,949 |
| 2024-02-02 | 6.19 | 6.35 | 5.95 | 6.15 | -0.65% | 965,914 | 597,102,162 |
| 2024-02-01 | 6.35 | 6.39 | 6.17 | 6.19 | -3.28% | 887,809 | 554,921,036 |
| 2024-01-31 | 6.54 | 6.6 | 6.35 | 6.4 | -2.44% | 1,051,332 | 680,782,248 |
| 2024-01-30 | 6.58 | 6.77 | 6.54 | 6.56 | -1.5% | 1,143,172 | 759,896,908 |
| 2024-01-29 | 6.63 | 6.86 | 6.58 | 6.66 | +0.91% | 1,517,753 | 1,018,131,938 |
| 2024-01-26 | 6.55 | 6.71 | 6.5 | 6.6 | +0.61% | 1,189,241 | 784,692,625 |
| 2024-01-25 | 6.22 | 6.56 | 6.18 | 6.56 | +5.64% | 1,532,656 | 984,449,549 |
| 2024-01-24 | 5.89 | 6.21 | 5.84 | 6.21 | +5.79% | 848,157 | 511,081,594 |
| 2024-01-23 | 5.77 | 5.89 | 5.68 | 5.87 | +1.56% | 434,562 | 252,289,663 |
| 2024-01-22 | 6.02 | 6.03 | 5.74 | 5.78 | -4.15% | 483,223 | 284,964,202 |
| 2024-01-19 | 5.96 | 6.06 | 5.92 | 6.03 | +0.67% | 418,872 | 252,346,982 |
| 2024-01-18 | 5.98 | 6.09 | 5.79 | 5.99 | 0% | 707,336 | 418,644,428 |
| 2024-01-17 | 6.12 | 6.13 | 5.99 | 5.99 | -2.44% | 409,528 | 248,491,709 |
| 2024-01-16 | 6.16 | 6.2 | 6.06 | 6.14 | -0.81% | 393,255 | 240,644,701 |
| 2024-01-15 | 6.16 | 6.21 | 6.09 | 6.19 | +0.32% | 347,989 | 213,913,535 |
| 2024-01-12 | 6.13 | 6.27 | 6.12 | 6.17 | +0.16% | 457,253 | 283,845,985 |
| 2024-01-11 | 6.16 | 6.2 | 6.08 | 6.16 | +0.16% | 483,884 | 297,264,551 |
| 2024-01-10 | 6.23 | 6.28 | 6.14 | 6.15 | -1.44% | 335,687 | 208,313,086 |
| 2024-01-09 | 6.22 | 6.27 | 6.17 | 6.24 | +0.48% | 286,843 | 178,512,876 |
| 2024-01-08 | 6.34 | 6.36 | 6.2 | 6.21 | -2.05% | 412,574 | 258,154,461 |
| 2024-01-05 | 6.34 | 6.46 | 6.31 | 6.34 | -0.31% | 459,576 | 293,843,087 |
| 2024-01-04 | 6.43 | 6.45 | 6.32 | 6.36 | -1.09% | 313,522 | 199,592,458 |
| 2024-01-03 | 6.35 | 6.44 | 6.35 | 6.43 | +1.1% | 344,801 | 220,968,089 |
| 2024-01-02 | 6.39 | 6.43 | 6.35 | 6.36 | 0% | 291,415 | 186,165,352 |
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：