股票概览
7.34
+0.82%
+0.06
7.26
开盘价
7.34
最高价
7.25
最低价
220,128
成交量
数据更新至: 2025-03-25
技术指标
7.29
MA5 (5日均线)
7.18
MA10 (10日均线)
7.04
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 | 7.26 | 7.34 | 7.25 | 7.34 | +0.82% | 220,128 | 160,566,330 |
| 2025-03-24 | 7.24 | 7.29 | 7.22 | 7.28 | +0.28% | 238,704 | 173,181,846 |
| 2025-03-21 | 7.23 | 7.3 | 7.21 | 7.26 | -0.14% | 255,027 | 184,797,482 |
| 2025-03-20 | 7.28 | 7.34 | 7.24 | 7.27 | -0.27% | 250,662 | 182,607,796 |
| 2025-03-19 | 7.12 | 7.3 | 7.1 | 7.29 | +2.68% | 596,605 | 430,599,452 |
| 2025-03-18 | 7.13 | 7.16 | 7.09 | 7.1 | -0.28% | 220,435 | 156,738,994 |
| 2025-03-17 | 7.12 | 7.21 | 7.09 | 7.12 | 0% | 421,235 | 301,733,845 |
| 2025-03-14 | 7.03 | 7.12 | 7.02 | 7.12 | +1.14% | 469,256 | 332,915,026 |
| 2025-03-13 | 6.94 | 7.05 | 6.94 | 7.04 | +1% | 398,104 | 279,233,783 |
| 2025-03-12 | 6.9 | 7 | 6.86 | 6.97 | +0.72% | 313,946 | 217,985,533 |
| 2025-03-11 | 6.83 | 6.93 | 6.82 | 6.92 | +0.73% | 259,556 | 178,721,806 |
| 2025-03-10 | 6.92 | 6.93 | 6.84 | 6.87 | -0.87% | 290,075 | 199,180,086 |
| 2025-03-07 | 6.98 | 7.01 | 6.91 | 6.93 | -0.86% | 336,414 | 233,818,905 |
| 2025-03-06 | 6.97 | 7.03 | 6.95 | 6.99 | +0.29% | 441,638 | 308,589,329 |
| 2025-03-05 | 6.9 | 6.98 | 6.85 | 6.97 | +1.01% | 417,598 | 289,576,903 |
| 2025-03-04 | 6.87 | 6.95 | 6.85 | 6.9 | +0.29% | 306,111 | 211,474,067 |
| 2025-03-03 | 6.85 | 6.9 | 6.75 | 6.88 | +0.58% | 451,973 | 309,106,289 |
| 2025-02-28 | 6.88 | 6.9 | 6.83 | 6.84 | -0.73% | 367,539 | 252,167,815 |
| 2025-02-27 | 6.87 | 6.89 | 6.82 | 6.89 | +0.44% | 386,200 | 264,839,867 |
| 2025-02-26 | 6.89 | 6.93 | 6.83 | 6.86 | -0.44% | 465,963 | 320,490,165 |
| 2025-02-25 | 6.99 | 7 | 6.88 | 6.89 | -1.43% | 460,187 | 319,283,742 |
| 2025-02-24 | 7.11 | 7.12 | 6.99 | 6.99 | -1.55% | 491,780 | 345,907,270 |
| 2025-02-21 | 7.2 | 7.21 | 7.09 | 7.1 | -1.39% | 336,997 | 240,026,849 |
| 2025-02-20 | 7.18 | 7.21 | 7.14 | 7.2 | +0.28% | 263,558 | 188,894,550 |
| 2025-02-19 | 7.26 | 7.3 | 7.15 | 7.18 | -1.51% | 509,241 | 367,217,008 |
| 2025-02-18 | 7.18 | 7.34 | 7.17 | 7.29 | +1.53% | 471,200 | 343,047,053 |
| 2025-02-17 | 7.27 | 7.28 | 7.16 | 7.18 | -1.1% | 341,197 | 245,396,107 |
| 2025-02-14 | 7.31 | 7.33 | 7.22 | 7.26 | -0.95% | 392,144 | 284,708,793 |
| 2025-02-13 | 7.28 | 7.39 | 7.27 | 7.33 | +0.55% | 368,819 | 270,933,426 |
| 2025-02-12 | 7.29 | 7.32 | 7.23 | 7.29 | -0.14% | 212,540 | 154,476,942 |
| 2025-02-11 | 7.28 | 7.39 | 7.28 | 7.3 | +0.27% | 361,065 | 264,337,366 |
| 2025-02-10 | 7.32 | 7.34 | 7.27 | 7.28 | -0.68% | 243,808 | 177,945,820 |
| 2025-02-07 | 7.34 | 7.38 | 7.25 | 7.33 | -0.14% | 367,932 | 269,573,526 |
| 2025-02-06 | 7.31 | 7.42 | 7.28 | 7.34 | +0.27% | 339,022 | 248,616,213 |
| 2025-02-05 | 7.44 | 7.49 | 7.31 | 7.32 | -1.21% | 335,307 | 248,088,986 |
| 2025-01-27 | 7.31 | 7.49 | 7.31 | 7.41 | +1.23% | 349,142 | 259,711,464 |
| 2025-01-24 | 7.23 | 7.34 | 7.13 | 7.32 | +0.83% | 282,947 | 205,429,513 |
| 2025-01-23 | 7.18 | 7.31 | 7.15 | 7.26 | +1.97% | 295,883 | 214,248,049 |
| 2025-01-22 | 7.2 | 7.22 | 7.12 | 7.12 | -1.25% | 234,915 | 167,896,417 |
| 2025-01-21 | 7.33 | 7.34 | 7.19 | 7.21 | -1.37% | 207,913 | 150,624,110 |
| 2025-01-20 | 7.29 | 7.44 | 7.29 | 7.31 | +0.69% | 279,871 | 205,774,363 |
| 2025-01-17 | 7.29 | 7.36 | 7.25 | 7.26 | -0.41% | 204,019 | 148,822,918 |
| 2025-01-16 | 7.19 | 7.33 | 7.15 | 7.29 | +1.96% | 360,269 | 261,733,617 |
| 2025-01-15 | 7.16 | 7.28 | 7.13 | 7.15 | +0.14% | 258,011 | 185,553,577 |
| 2025-01-14 | 7 | 7.17 | 6.96 | 7.14 | +2.44% | 302,383 | 214,444,194 |
| 2025-01-13 | 7.1 | 7.13 | 6.94 | 6.97 | -2.52% | 564,679 | 396,148,733 |
| 2025-01-10 | 7.32 | 7.35 | 7.14 | 7.15 | -2.46% | 428,134 | 308,515,652 |
| 2025-01-09 | 7.48 | 7.49 | 7.33 | 7.33 | -1.61% | 342,872 | 253,368,467 |
| 2025-01-08 | 7.26 | 7.51 | 7.24 | 7.45 | +2.62% | 463,064 | 341,412,893 |
| 2025-01-07 | 7.28 | 7.32 | 7.18 | 7.26 | -0.55% | 270,293 | 195,780,473 |
| 2025-01-06 | 7.18 | 7.31 | 7.1 | 7.3 | +1.39% | 295,248 | 213,148,830 |
| 2025-01-03 | 7.31 | 7.36 | 7.18 | 7.2 | -1.1% | 411,155 | 297,497,398 |
| 2025-01-02 | 7.59 | 7.64 | 7.26 | 7.28 | -3.83% | 523,366 | 387,071,938 |
| 2024-12-31 | 7.66 | 7.75 | 7.56 | 7.57 | -1.3% | 458,792 | 351,215,404 |
| 2024-12-30 | 7.45 | 7.69 | 7.43 | 7.67 | +2.95% | 528,935 | 401,159,351 |
| 2024-12-27 | 7.44 | 7.48 | 7.31 | 7.45 | +0.13% | 446,985 | 331,105,396 |
| 2024-12-26 | 7.51 | 7.52 | 7.42 | 7.44 | -1.06% | 220,663 | 164,383,022 |
| 2024-12-25 | 7.51 | 7.58 | 7.44 | 7.52 | -0.13% | 382,857 | 287,348,347 |
| 2024-12-24 | 7.49 | 7.59 | 7.46 | 7.53 | +0.4% | 274,622 | 207,005,254 |
| 2024-12-23 | 7.36 | 7.56 | 7.32 | 7.5 | +2.18% | 467,954 | 350,511,778 |
| 2024-12-20 | 7.38 | 7.4 | 7.33 | 7.34 | -0.41% | 189,120 | 139,154,174 |
| 2024-12-19 | 7.37 | 7.39 | 7.28 | 7.37 | -0.14% | 270,016 | 198,217,290 |
| 2024-12-18 | 7.4 | 7.49 | 7.37 | 7.38 | -0.27% | 284,866 | 211,430,909 |
| 2024-12-17 | 7.4 | 7.49 | 7.36 | 7.4 | -0.13% | 266,985 | 198,315,722 |
| 2024-12-16 | 7.58 | 7.64 | 7.35 | 7.41 | -2.5% | 650,024 | 483,871,512 |
| 2024-12-13 | 7.7 | 7.73 | 7.58 | 7.6 | -1.68% | 281,792 | 215,104,213 |
| 2024-12-12 | 7.63 | 7.73 | 7.61 | 7.73 | +1.05% | 354,743 | 272,615,704 |
| 2024-12-11 | 7.68 | 7.74 | 7.57 | 7.65 | -0.52% | 268,453 | 204,875,269 |
| 2024-12-10 | 7.8 | 7.85 | 7.58 | 7.69 | 0% | 359,881 | 277,073,742 |
| 2024-12-09 | 7.68 | 7.83 | 7.65 | 7.69 | -0.13% | 280,480 | 216,983,796 |
| 2024-12-06 | 7.57 | 7.71 | 7.55 | 7.7 | +1.58% | 317,803 | 243,500,410 |
| 2024-12-05 | 7.51 | 7.63 | 7.48 | 7.58 | +0.93% | 203,616 | 153,995,109 |
| 2024-12-04 | 7.58 | 7.58 | 7.45 | 7.51 | -0.92% | 230,538 | 173,445,776 |
| 2024-12-03 | 7.5 | 7.6 | 7.48 | 7.58 | +0.53% | 223,297 | 168,507,430 |
| 2024-12-02 | 7.58 | 7.61 | 7.41 | 7.54 | -0.92% | 314,057 | 235,810,443 |
| 2024-11-29 | 7.52 | 7.67 | 7.52 | 7.61 | +1.47% | 319,272 | 243,071,623 |
| 2024-11-28 | 7.51 | 7.54 | 7.43 | 7.5 | -0.13% | 191,442 | 143,414,608 |
| 2024-11-27 | 7.45 | 7.54 | 7.33 | 7.51 | +0.54% | 217,424 | 162,186,164 |
| 2024-11-26 | 7.34 | 7.5 | 7.26 | 7.47 | +1.77% | 275,142 | 203,766,191 |
| 2024-11-25 | 7.38 | 7.47 | 7.27 | 7.34 | -0.54% | 263,668 | 193,936,870 |
| 2024-11-22 | 7.6 | 7.7 | 7.37 | 7.38 | -3.53% | 343,520 | 258,148,561 |
| 2024-11-21 | 7.47 | 7.7 | 7.45 | 7.65 | +2.41% | 476,853 | 362,539,474 |
| 2024-11-20 | 7.54 | 7.7 | 7.45 | 7.47 | -1.32% | 441,068 | 333,265,029 |
| 2024-11-19 | 7.48 | 7.62 | 7.29 | 7.57 | +0.53% | 533,662 | 401,491,429 |
| 2024-11-18 | 7.66 | 7.76 | 7.48 | 7.53 | -0.4% | 882,652 | 672,383,319 |
| 2024-11-15 | 7.42 | 7.65 | 7.38 | 7.56 | +1.48% | 562,599 | 424,665,197 |
| 2024-11-14 | 7.39 | 7.55 | 7.31 | 7.45 | -0.53% | 595,356 | 444,265,034 |
| 2024-11-13 | 7.06 | 7.49 | 7.05 | 7.49 | +5.79% | 1,070,107 | 786,994,314 |
| 2024-11-12 | 7.1 | 7.17 | 7.05 | 7.08 | 0% | 352,666 | 250,632,632 |
| 2024-11-11 | 7.13 | 7.15 | 7.06 | 7.08 | -1.26% | 297,352 | 210,702,337 |
| 2024-11-08 | 7.24 | 7.26 | 7.12 | 7.17 | -0.97% | 427,892 | 307,189,639 |
| 2024-11-07 | 7.07 | 7.26 | 7.03 | 7.24 | +1.83% | 549,757 | 393,839,638 |
| 2024-11-06 | 7.12 | 7.13 | 7.05 | 7.11 | -0.42% | 306,041 | 216,834,376 |
| 2024-11-05 | 7.1 | 7.16 | 7.04 | 7.14 | +0.42% | 372,925 | 265,301,613 |
| 2024-11-04 | 6.98 | 7.11 | 6.95 | 7.11 | +1.86% | 323,790 | 227,397,295 |
| 2024-11-01 | 6.92 | 7.05 | 6.92 | 6.98 | +0.29% | 328,084 | 229,316,871 |
| 2024-10-31 | 6.93 | 7.02 | 6.87 | 6.96 | +0.14% | 293,689 | 203,835,369 |
| 2024-10-30 | 7.08 | 7.14 | 6.89 | 6.95 | -2.11% | 461,292 | 322,091,119 |
| 2024-10-29 | 7.14 | 7.33 | 7.08 | 7.1 | +0.14% | 537,057 | 385,720,641 |
| 2024-10-28 | 7.13 | 7.16 | 7.01 | 7.09 | -0.56% | 413,894 | 292,739,392 |
| 2024-10-25 | 7.22 | 7.27 | 7.12 | 7.13 | -0.56% | 442,707 | 318,084,292 |
| 2024-10-24 | 7.19 | 7.22 | 7.14 | 7.17 | -0.83% | 204,423 | 146,678,085 |
| 2024-10-23 | 7.23 | 7.26 | 7.18 | 7.23 | 0% | 303,329 | 218,651,509 |
| 2024-10-22 | 7.31 | 7.35 | 7.15 | 7.23 | -1.23% | 360,253 | 260,106,284 |
| 2024-10-21 | 7.34 | 7.37 | 7.23 | 7.32 | -0.27% | 319,542 | 233,357,890 |
| 2024-10-18 | 7.29 | 7.47 | 7.12 | 7.34 | +0.69% | 493,916 | 360,629,970 |
| 2024-10-17 | 7.37 | 7.44 | 7.29 | 7.29 | -1.09% | 369,534 | 271,594,509 |
| 2024-10-16 | 7.19 | 7.42 | 7.16 | 7.37 | +1.66% | 461,936 | 339,285,743 |
| 2024-10-15 | 7.45 | 7.57 | 7.25 | 7.25 | -3.33% | 442,585 | 326,508,758 |
| 2024-10-14 | 7.39 | 7.57 | 7.36 | 7.5 | +2.46% | 584,568 | 436,604,280 |
| 2024-10-11 | 7.43 | 7.54 | 7.23 | 7.32 | -2.01% | 355,142 | 262,574,245 |
| 2024-10-10 | 7.23 | 7.62 | 7.2 | 7.47 | +3.32% | 778,501 | 580,064,987 |
| 2024-10-09 | 7.34 | 7.44 | 7.06 | 7.23 | -3.34% | 951,889 | 690,585,883 |
| 2024-10-08 | 8.01 | 8.07 | 7.24 | 7.48 | +1.77% | 1,243,293 | 947,580,053 |
| 2024-09-30 | 7.05 | 7.43 | 6.91 | 7.35 | +5.6% | 1,010,385 | 725,436,914 |
| 2024-09-27 | 6.99 | 7.09 | 6.82 | 6.96 | +0.58% | 396,638 | 274,901,501 |
| 2024-09-26 | 6.73 | 6.92 | 6.65 | 6.92 | +2.98% | 441,308 | 299,978,600 |
| 2024-09-25 | 6.67 | 6.92 | 6.66 | 6.72 | +1.05% | 628,437 | 426,913,066 |
| 2024-09-24 | 6.27 | 6.68 | 6.26 | 6.65 | +6.57% | 730,884 | 475,241,915 |
| 2024-09-23 | 6.16 | 6.28 | 6.15 | 6.24 | +0.81% | 182,478 | 113,733,798 |
| 2024-09-20 | 6.1 | 6.21 | 6.08 | 6.19 | +1.48% | 254,191 | 156,756,836 |
| 2024-09-19 | 6.11 | 6.15 | 6.05 | 6.1 | -0.33% | 300,832 | 183,397,537 |
| 2024-09-18 | 6.15 | 6.17 | 6.02 | 6.12 | -0.33% | 157,479 | 95,825,068 |
| 2024-09-13 | 6.27 | 6.32 | 6.13 | 6.14 | -2.38% | 247,083 | 153,467,017 |
| 2024-09-12 | 6.15 | 6.33 | 6.13 | 6.29 | +2.28% | 333,116 | 208,815,424 |
| 2024-09-11 | 6.22 | 6.23 | 6.13 | 6.15 | -0.97% | 260,421 | 160,581,412 |
| 2024-09-10 | 6.2 | 6.24 | 6.17 | 6.21 | +0.32% | 215,009 | 133,287,644 |
| 2024-09-09 | 6.26 | 6.27 | 6.16 | 6.19 | -1.28% | 237,719 | 147,176,128 |
| 2024-09-06 | 6.31 | 6.37 | 6.27 | 6.27 | -0.79% | 191,098 | 120,769,013 |
| 2024-09-05 | 6.27 | 6.33 | 6.26 | 6.32 | +0.64% | 169,675 | 106,822,754 |
| 2024-09-04 | 6.35 | 6.39 | 6.25 | 6.28 | -1.72% | 384,795 | 242,485,288 |
| 2024-09-03 | 6.58 | 6.58 | 6.35 | 6.39 | -2.14% | 468,723 | 300,113,270 |
| 2024-09-02 | 6.48 | 6.63 | 6.45 | 6.53 | +1.08% | 410,334 | 269,065,011 |
| 2024-08-30 | 6.45 | 6.54 | 6.39 | 6.46 | +0.47% | 378,188 | 244,962,657 |
| 2024-08-29 | 6.53 | 6.54 | 6.38 | 6.43 | -1.53% | 380,739 | 245,186,096 |
| 2024-08-28 | 6.57 | 6.61 | 6.49 | 6.53 | -0.76% | 290,086 | 189,706,250 |
| 2024-08-27 | 6.62 | 6.69 | 6.57 | 6.58 | -0.75% | 351,362 | 232,382,885 |
| 2024-08-26 | 6.64 | 6.66 | 6.54 | 6.63 | -0.15% | 310,358 | 204,441,191 |
| 2024-08-23 | 6.74 | 6.79 | 6.61 | 6.64 | -1.63% | 449,195 | 299,811,937 |
| 2024-08-22 | 6.81 | 6.84 | 6.71 | 6.75 | -1.32% | 392,363 | 265,638,823 |
| 2024-08-21 | 6.96 | 6.98 | 6.79 | 6.84 | -0.87% | 456,754 | 313,421,032 |
| 2024-08-20 | 6.91 | 6.96 | 6.84 | 6.9 | -0.14% | 290,809 | 200,260,705 |
| 2024-08-19 | 6.74 | 6.93 | 6.73 | 6.91 | +2.37% | 359,414 | 247,159,578 |
| 2024-08-16 | 6.65 | 6.77 | 6.59 | 6.75 | +2.27% | 330,458 | 221,407,842 |
| 2024-08-15 | 6.53 | 6.67 | 6.51 | 6.6 | +1.07% | 280,584 | 185,423,544 |
| 2024-08-14 | 6.7 | 6.74 | 6.52 | 6.53 | -2.25% | 263,736 | 174,214,551 |
| 2024-08-13 | 6.64 | 6.71 | 6.55 | 6.68 | +1.37% | 276,674 | 183,971,112 |
| 2024-08-12 | 6.7 | 6.73 | 6.56 | 6.59 | -1.64% | 411,077 | 271,615,122 |
| 2024-08-09 | 6.78 | 6.96 | 6.66 | 6.7 | -1.62% | 573,650 | 390,082,901 |
| 2024-08-08 | 6.71 | 6.85 | 6.46 | 6.81 | -1.45% | 792,676 | 527,143,172 |
| 2024-08-07 | 7.01 | 7.04 | 6.84 | 6.91 | -1.57% | 312,123 | 216,089,534 |
| 2024-08-06 | 7.04 | 7.1 | 6.95 | 7.02 | -0.28% | 158,992 | 111,245,365 |
| 2024-08-05 | 7.11 | 7.19 | 7 | 7.04 | -1.26% | 227,918 | 161,290,192 |
| 2024-08-02 | 7.16 | 7.21 | 7.11 | 7.13 | -0.56% | 220,295 | 157,684,898 |
| 2024-08-01 | 7.25 | 7.27 | 7.16 | 7.17 | -1.1% | 247,234 | 177,956,536 |
| 2024-07-31 | 7.19 | 7.27 | 7.11 | 7.25 | +0.69% | 234,835 | 169,459,491 |
| 2024-07-30 | 7.28 | 7.34 | 7.15 | 7.2 | -1.23% | 206,557 | 148,787,119 |
| 2024-07-29 | 7.27 | 7.33 | 7.2 | 7.29 | +0.55% | 122,892 | 89,479,355 |
| 2024-07-26 | 7.32 | 7.35 | 7.2 | 7.25 | -0.96% | 213,044 | 154,398,710 |
| 2024-07-25 | 7.42 | 7.5 | 7.26 | 7.32 | -1.74% | 248,342 | 182,264,618 |
| 2024-07-24 | 7.45 | 7.54 | 7.41 | 7.45 | -0.67% | 197,748 | 147,729,731 |
| 2024-07-23 | 7.42 | 7.52 | 7.42 | 7.5 | +0.54% | 230,110 | 172,048,183 |
| 2024-07-22 | 7.55 | 7.57 | 7.39 | 7.46 | -1.45% | 166,113 | 123,981,313 |
| 2024-07-19 | 7.68 | 7.69 | 7.5 | 7.57 | -1.43% | 203,987 | 154,357,243 |
| 2024-07-18 | 7.66 | 7.7 | 7.59 | 7.68 | 0% | 127,511 | 97,544,316 |
| 2024-07-17 | 7.7 | 7.73 | 7.62 | 7.68 | -0.52% | 257,294 | 197,465,967 |
| 2024-07-16 | 7.76 | 7.83 | 7.69 | 7.72 | -0.52% | 264,600 | 205,073,492 |
| 2024-07-15 | 7.8 | 7.81 | 7.73 | 7.76 | -0.64% | 168,244 | 130,644,553 |
| 2024-07-12 | 7.72 | 7.87 | 7.71 | 7.81 | +0.77% | 231,670 | 180,877,738 |
| 2024-07-11 | 7.8 | 7.83 | 7.63 | 7.75 | -0.39% | 276,213 | 213,235,983 |
| 2024-07-10 | 7.91 | 7.96 | 7.67 | 7.78 | -1.77% | 291,176 | 226,493,022 |
| 2024-07-09 | 7.65 | 7.93 | 7.59 | 7.92 | +4.07% | 331,643 | 257,751,804 |
| 2024-07-08 | 7.58 | 7.65 | 7.49 | 7.61 | +0.66% | 302,846 | 229,728,987 |
| 2024-07-05 | 7.69 | 7.7 | 7.48 | 7.56 | -1.05% | 261,189 | 197,889,904 |
| 2024-07-04 | 7.82 | 7.87 | 7.6 | 7.64 | -2.92% | 403,464 | 311,855,673 |
| 2024-07-03 | 7.89 | 7.97 | 7.77 | 7.87 | -0.63% | 237,843 | 186,439,644 |
| 2024-07-02 | 7.8 | 7.93 | 7.77 | 7.92 | +1.02% | 307,438 | 241,951,842 |
| 2024-07-01 | 7.57 | 7.88 | 7.57 | 7.84 | +3.57% | 292,226 | 226,799,687 |
| 2024-06-28 | 7.46 | 7.61 | 7.35 | 7.57 | +1.47% | 390,232 | 293,785,831 |
| 2024-06-27 | 7.31 | 7.56 | 7.3 | 7.46 | +1.77% | 326,084 | 243,069,052 |
| 2024-06-26 | 7.3 | 7.43 | 7.29 | 7.33 | +0.41% | 218,878 | 160,980,640 |
| 2024-06-25 | 7.24 | 7.44 | 7.24 | 7.3 | +0.55% | 244,280 | 179,378,045 |
| 2024-06-24 | 7.33 | 7.35 | 7.17 | 7.26 | -0.95% | 227,391 | 164,762,572 |
| 2024-06-21 | 7.25 | 7.36 | 7.24 | 7.33 | +0.96% | 200,905 | 146,821,764 |
| 2024-06-20 | 7.32 | 7.43 | 7.2 | 7.26 | -0.27% | 216,707 | 157,684,443 |
| 2024-06-19 | 7.29 | 7.34 | 7.24 | 7.28 | +0.41% | 190,821 | 139,093,162 |
| 2024-06-18 | 7.35 | 7.36 | 7.21 | 7.25 | -0.28% | 178,277 | 129,645,041 |
| 2024-06-17 | 7.4 | 7.48 | 7.23 | 7.27 | -2.15% | 263,051 | 192,419,374 |
| 2024-06-14 | 7.3 | 7.47 | 7.28 | 7.43 | +1.78% | 233,419 | 172,215,719 |
| 2024-06-13 | 7.43 | 7.44 | 7.23 | 7.3 | -1.48% | 185,320 | 135,726,250 |
| 2024-06-12 | 7.44 | 7.45 | 7.31 | 7.41 | 0% | 218,041 | 160,729,214 |
| 2024-06-11 | 7.49 | 7.53 | 7.35 | 7.41 | -1.59% | 290,246 | 215,441,572 |
| 2024-06-07 | 7.52 | 7.57 | 7.44 | 7.53 | +0.53% | 188,042 | 141,066,705 |
| 2024-06-06 | 7.55 | 7.56 | 7.41 | 7.49 | -0.4% | 253,927 | 190,418,875 |
| 2024-06-05 | 7.72 | 7.73 | 7.5 | 7.52 | -2.21% | 252,739 | 191,601,763 |
| 2024-06-04 | 7.62 | 7.72 | 7.52 | 7.69 | +1.32% | 248,058 | 189,683,802 |
| 2024-06-03 | 7.83 | 7.83 | 7.51 | 7.59 | -2.57% | 382,657 | 291,400,640 |
| 2024-05-31 | 7.68 | 7.85 | 7.63 | 7.79 | +1.96% | 335,940 | 260,767,673 |
| 2024-05-30 | 7.73 | 7.85 | 7.6 | 7.64 | -1.04% | 297,793 | 229,763,735 |
| 2024-05-29 | 7.77 | 7.88 | 7.67 | 7.72 | -12.17% | 287,183 | 223,468,996 |
| 2024-05-28 | 8.76 | 8.84 | 8.69 | 8.79 | +0.34% | 291,089 | 255,537,515 |
| 2024-05-27 | 8.71 | 8.83 | 8.66 | 8.76 | +1.04% | 253,933 | 222,247,470 |
| 2024-05-24 | 8.75 | 8.84 | 8.64 | 8.67 | -0.91% | 225,458 | 197,072,657 |
| 2024-05-23 | 8.76 | 8.85 | 8.69 | 8.75 | -0.68% | 225,341 | 197,549,276 |
| 2024-05-22 | 8.98 | 9.05 | 8.76 | 8.81 | -1.34% | 519,074 | 459,481,843 |
| 2024-05-21 | 8.73 | 9.01 | 8.72 | 8.93 | +1.25% | 428,810 | 381,388,743 |
| 2024-05-20 | 8.86 | 8.9 | 8.74 | 8.82 | -0.9% | 301,849 | 265,972,264 |
| 2024-05-17 | 8.8 | 8.9 | 8.67 | 8.9 | +1.14% | 312,278 | 274,477,884 |
| 2024-05-16 | 8.64 | 8.86 | 8.58 | 8.8 | +1.5% | 358,202 | 313,484,757 |
| 2024-05-15 | 8.44 | 8.78 | 8.42 | 8.67 | +2.48% | 339,741 | 292,954,653 |
| 2024-05-14 | 8.38 | 8.54 | 8.36 | 8.46 | +1.44% | 333,090 | 281,899,664 |
| 2024-05-13 | 8.23 | 8.41 | 8.15 | 8.34 | +0.97% | 316,998 | 262,712,242 |
| 2024-05-10 | 8.16 | 8.3 | 8.1 | 8.26 | +1.1% | 264,942 | 216,971,089 |
| 2024-05-09 | 8.12 | 8.34 | 8.11 | 8.17 | +0.49% | 331,679 | 272,607,619 |
| 2024-05-08 | 7.92 | 8.17 | 7.9 | 8.13 | +2.52% | 469,825 | 380,018,701 |
| 2024-05-07 | 7.9 | 7.97 | 7.83 | 7.93 | +0.76% | 342,487 | 270,669,935 |
| 2024-05-06 | 7.99 | 8.08 | 7.81 | 7.87 | -1.01% | 523,252 | 414,185,824 |
| 2024-04-30 | 7.71 | 8.15 | 7.67 | 7.95 | +6% | 918,098 | 729,677,887 |
| 2024-04-29 | 7.45 | 7.56 | 7.38 | 7.5 | +0.54% | 443,813 | 332,432,261 |
| 2024-04-26 | 7.5 | 7.53 | 7.35 | 7.46 | -1.32% | 290,145 | 215,530,851 |
| 2024-04-25 | 7.46 | 7.58 | 7.42 | 7.56 | +1.48% | 193,832 | 145,255,364 |
| 2024-04-24 | 7.52 | 7.61 | 7.38 | 7.45 | -0.67% | 285,557 | 213,069,146 |
| 2024-04-23 | 7.57 | 7.58 | 7.46 | 7.5 | -0.79% | 201,198 | 151,138,629 |
| 2024-04-22 | 7.59 | 7.67 | 7.46 | 7.56 | 0% | 195,815 | 147,965,670 |
| 2024-04-19 | 7.56 | 7.62 | 7.52 | 7.56 | -0.13% | 191,363 | 145,045,752 |
| 2024-04-18 | 7.52 | 7.65 | 7.48 | 7.57 | +0.66% | 334,751 | 253,444,856 |
| 2024-04-17 | 7.45 | 7.55 | 7.37 | 7.52 | +0.94% | 268,340 | 200,156,766 |
| 2024-04-16 | 7.53 | 7.56 | 7.41 | 7.45 | -0.67% | 269,896 | 202,196,006 |
| 2024-04-15 | 7.33 | 7.54 | 7.26 | 7.5 | +3.02% | 456,385 | 340,753,199 |
| 2024-04-12 | 7.31 | 7.37 | 7.26 | 7.28 | -0.27% | 159,700 | 116,954,112 |
| 2024-04-11 | 7.31 | 7.33 | 7.22 | 7.3 | -0.27% | 207,141 | 150,809,760 |
| 2024-04-10 | 7.36 | 7.42 | 7.29 | 7.32 | -0.81% | 188,155 | 138,234,731 |
| 2024-04-09 | 7.29 | 7.4 | 7.27 | 7.38 | +1.1% | 221,738 | 163,116,314 |
| 2024-04-08 | 7.26 | 7.34 | 7.23 | 7.3 | +0.14% | 246,130 | 179,737,725 |
| 2024-04-03 | 7.33 | 7.48 | 7.24 | 7.29 | -0.27% | 342,394 | 250,690,923 |
| 2024-04-02 | 7.18 | 7.33 | 7.14 | 7.31 | +1.81% | 438,773 | 319,548,872 |
| 2024-04-01 | 7.1 | 7.21 | 7.1 | 7.18 | +0.56% | 284,960 | 203,724,354 |
| 2024-03-29 | 7 | 7.14 | 6.99 | 7.14 | +1.56% | 290,638 | 205,352,524 |
| 2024-03-28 | 7.1 | 7.12 | 7 | 7.03 | -1.26% | 276,536 | 195,047,631 |
| 2024-03-27 | 7.08 | 7.19 | 7.04 | 7.12 | +0.42% | 397,492 | 283,841,248 |
| 2024-03-26 | 6.93 | 7.09 | 6.93 | 7.09 | +2.6% | 473,185 | 333,112,041 |
| 2024-03-25 | 6.76 | 6.97 | 6.76 | 6.91 | +2.07% | 453,680 | 312,762,324 |
| 2024-03-22 | 6.92 | 6.92 | 6.7 | 6.77 | -2.45% | 413,250 | 280,787,849 |
| 2024-03-21 | 6.89 | 6.95 | 6.86 | 6.94 | +0.87% | 233,675 | 161,454,976 |
| 2024-03-20 | 6.83 | 6.89 | 6.83 | 6.88 | +0.44% | 165,924 | 113,855,591 |
| 2024-03-19 | 6.85 | 6.9 | 6.82 | 6.85 | -0.44% | 213,036 | 145,996,996 |
| 2024-03-18 | 6.84 | 6.88 | 6.79 | 6.88 | +0.58% | 265,389 | 181,103,608 |
| 2024-03-15 | 6.81 | 6.86 | 6.79 | 6.84 | +0.74% | 232,228 | 158,702,851 |
| 2024-03-14 | 6.79 | 6.83 | 6.77 | 6.79 | -0.15% | 163,801 | 111,421,757 |
| 2024-03-13 | 6.84 | 6.86 | 6.75 | 6.8 | -0.58% | 275,624 | 187,272,689 |
| 2024-03-12 | 6.92 | 6.93 | 6.82 | 6.84 | -1.58% | 433,425 | 297,395,461 |
| 2024-03-11 | 6.92 | 6.95 | 6.84 | 6.95 | +0.58% | 230,281 | 158,531,132 |
| 2024-03-08 | 6.92 | 6.96 | 6.88 | 6.91 | 0% | 156,165 | 107,898,743 |
| 2024-03-07 | 6.88 | 7 | 6.88 | 6.91 | +0.29% | 223,660 | 155,328,867 |
| 2024-03-06 | 6.95 | 6.99 | 6.89 | 6.89 | -0.72% | 226,005 | 156,954,932 |
| 2024-03-05 | 6.86 | 6.97 | 6.86 | 6.94 | +0.29% | 263,739 | 182,750,753 |
| 2024-03-04 | 6.92 | 6.96 | 6.82 | 6.92 | -0.43% | 258,581 | 177,791,000 |
| 2024-03-01 | 7.02 | 7.04 | 6.89 | 6.95 | -1.56% | 293,568 | 204,227,153 |
| 2024-02-29 | 7 | 7.06 | 6.98 | 7.06 | +0.71% | 229,012 | 160,689,554 |
| 2024-02-28 | 7.07 | 7.13 | 7.01 | 7.01 | -0.71% | 231,229 | 163,440,078 |
| 2024-02-27 | 7.01 | 7.09 | 6.99 | 7.06 | +0.43% | 237,271 | 166,948,682 |
| 2024-02-26 | 7.15 | 7.15 | 7.02 | 7.03 | -1.68% | 271,393 | 191,941,601 |
| 2024-02-23 | 7.17 | 7.24 | 7.12 | 7.15 | -0.42% | 285,968 | 204,759,641 |
| 2024-02-22 | 7.22 | 7.28 | 7.12 | 7.18 | -0.55% | 312,657 | 223,912,776 |
| 2024-02-21 | 7.15 | 7.39 | 7.12 | 7.22 | +0.84% | 343,916 | 249,983,168 |
| 2024-02-20 | 7.18 | 7.23 | 7.11 | 7.16 | -1.1% | 292,185 | 209,190,257 |
| 2024-02-19 | 7.3 | 7.3 | 7.06 | 7.24 | +0.28% | 391,166 | 279,916,293 |
| 2024-02-08 | 7.24 | 7.41 | 7.19 | 7.22 | -1.1% | 616,091 | 450,847,978 |
| 2024-02-07 | 7.04 | 7.3 | 7.03 | 7.3 | +3.11% | 678,108 | 488,693,318 |
| 2024-02-06 | 6.89 | 7.1 | 6.85 | 7.08 | +2.46% | 342,504 | 240,415,839 |
| 2024-02-05 | 6.82 | 6.99 | 6.76 | 6.91 | +1.32% | 409,445 | 281,236,902 |
| 2024-02-02 | 6.85 | 6.9 | 6.69 | 6.82 | -0.44% | 280,573 | 191,562,577 |
| 2024-02-01 | 6.85 | 6.96 | 6.81 | 6.85 | -0.29% | 245,926 | 168,868,510 |
| 2024-01-31 | 6.87 | 6.99 | 6.8 | 6.87 | -0.58% | 266,726 | 184,060,496 |
| 2024-01-30 | 6.93 | 7.04 | 6.85 | 6.91 | -0.58% | 237,320 | 165,035,919 |
| 2024-01-29 | 6.97 | 7.05 | 6.93 | 6.95 | 0% | 324,363 | 226,899,308 |
| 2024-01-26 | 6.83 | 7 | 6.81 | 6.95 | +2.21% | 343,855 | 238,412,540 |
| 2024-01-25 | 6.77 | 6.86 | 6.73 | 6.8 | +0.44% | 237,196 | 160,855,965 |
| 2024-01-24 | 6.69 | 6.81 | 6.6 | 6.77 | +1.5% | 237,629 | 159,384,292 |
| 2024-01-23 | 6.58 | 6.72 | 6.52 | 6.67 | +0.91% | 208,711 | 138,463,003 |
| 2024-01-22 | 6.72 | 6.76 | 6.55 | 6.61 | -1.78% | 249,006 | 166,227,021 |
| 2024-01-19 | 6.73 | 6.8 | 6.68 | 6.73 | -0.44% | 170,686 | 115,214,041 |
| 2024-01-18 | 6.73 | 6.78 | 6.59 | 6.76 | -0.15% | 339,775 | 226,906,109 |
| 2024-01-17 | 6.8 | 6.89 | 6.77 | 6.77 | -0.29% | 305,104 | 208,849,848 |
| 2024-01-16 | 6.72 | 6.8 | 6.69 | 6.79 | +1.04% | 239,243 | 161,868,492 |
| 2024-01-15 | 6.72 | 6.75 | 6.64 | 6.72 | +0.3% | 182,657 | 122,502,622 |
| 2024-01-12 | 6.56 | 6.74 | 6.54 | 6.7 | +2.29% | 297,148 | 198,531,558 |
| 2024-01-11 | 6.46 | 6.6 | 6.44 | 6.55 | +1.08% | 246,432 | 161,231,508 |
| 2024-01-10 | 6.4 | 6.52 | 6.39 | 6.48 | +0.93% | 279,506 | 180,550,508 |
| 2024-01-09 | 6.33 | 6.45 | 6.28 | 6.42 | +1.1% | 216,628 | 138,191,568 |
| 2024-01-08 | 6.41 | 6.41 | 6.28 | 6.35 | -0.78% | 261,107 | 165,802,859 |
| 2024-01-05 | 6.28 | 6.49 | 6.25 | 6.4 | +1.91% | 362,953 | 232,283,598 |
| 2024-01-04 | 6.3 | 6.33 | 6.25 | 6.28 | -0.48% | 211,247 | 132,827,679 |
| 2024-01-03 | 6.35 | 6.37 | 6.26 | 6.31 | -0.47% | 206,779 | 130,578,082 |
| 2024-01-02 | 6.37 | 6.41 | 6.33 | 6.34 | -0.78% | 237,908 | 151,740,735 |
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：