股票概览
7.9
-0.25%
-0.02
7.94
开盘价
7.95
最高价
7.86
最低价
81,605
成交量
数据更新至: 2025-03-25
技术指标
8.01
MA5 (5日均线)
8.04
MA10 (10日均线)
8.01
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 | 7.94 | 7.95 | 7.86 | 7.9 | -0.25% | 81,605 | 64,495,349 |
| 2025-03-24 | 7.98 | 7.98 | 7.85 | 7.92 | -0.38% | 168,707 | 133,481,921 |
| 2025-03-21 | 8.06 | 8.13 | 7.92 | 7.95 | -1.97% | 242,552 | 194,662,992 |
| 2025-03-20 | 8.15 | 8.17 | 8.09 | 8.11 | -0.49% | 147,810 | 120,170,837 |
| 2025-03-19 | 8.1 | 8.19 | 8.09 | 8.15 | -0.24% | 193,761 | 157,774,725 |
| 2025-03-18 | 8.25 | 8.33 | 8.14 | 8.17 | +0.62% | 382,734 | 314,935,752 |
| 2025-03-17 | 8.15 | 8.16 | 8.1 | 8.12 | -0.37% | 190,279 | 154,665,121 |
| 2025-03-14 | 7.97 | 8.2 | 7.96 | 8.15 | +2.52% | 457,156 | 370,801,322 |
| 2025-03-13 | 7.99 | 8.07 | 7.9 | 7.95 | -0.87% | 164,509 | 131,115,433 |
| 2025-03-12 | 7.97 | 8.11 | 7.94 | 8.02 | +0.88% | 245,272 | 197,232,804 |
| 2025-03-11 | 7.85 | 7.97 | 7.82 | 7.95 | +0.51% | 143,150 | 113,138,026 |
| 2025-03-10 | 7.94 | 7.95 | 7.87 | 7.91 | -0.38% | 125,612 | 99,260,529 |
| 2025-03-07 | 8.02 | 8.02 | 7.92 | 7.94 | -1.37% | 192,606 | 153,440,554 |
| 2025-03-06 | 7.92 | 8.06 | 7.9 | 8.05 | +2.16% | 286,429 | 229,322,601 |
| 2025-03-05 | 7.9 | 7.92 | 7.8 | 7.88 | -0.25% | 143,266 | 112,646,353 |
| 2025-03-04 | 7.9 | 7.95 | 7.87 | 7.9 | +0.25% | 117,251 | 92,649,186 |
| 2025-03-03 | 7.93 | 7.99 | 7.86 | 7.88 | 0% | 201,003 | 159,322,122 |
| 2025-02-28 | 8.07 | 8.19 | 7.87 | 7.88 | -3.08% | 281,447 | 225,703,406 |
| 2025-02-27 | 8.07 | 8.16 | 7.99 | 8.13 | -0.37% | 280,375 | 226,590,227 |
| 2025-02-26 | 8.02 | 8.16 | 7.98 | 8.16 | +2% | 277,507 | 223,581,713 |
| 2025-02-25 | 8.06 | 8.09 | 7.98 | 8 | -1.72% | 178,258 | 143,307,643 |
| 2025-02-24 | 8.16 | 8.21 | 8.09 | 8.14 | -0.37% | 217,852 | 177,446,389 |
| 2025-02-21 | 8.04 | 8.19 | 7.95 | 8.17 | +1.87% | 336,636 | 273,195,110 |
| 2025-02-20 | 8.01 | 8.05 | 7.97 | 8.02 | 0% | 139,331 | 111,714,485 |
| 2025-02-19 | 7.97 | 8.05 | 7.93 | 8.02 | +0.63% | 199,883 | 159,913,780 |
| 2025-02-18 | 8.18 | 8.2 | 7.95 | 7.97 | -3.16% | 260,013 | 210,066,365 |
| 2025-02-17 | 8.26 | 8.28 | 8.16 | 8.23 | +0.24% | 264,827 | 217,801,616 |
| 2025-02-14 | 8.17 | 8.26 | 8.15 | 8.21 | +0.86% | 225,528 | 184,875,876 |
| 2025-02-13 | 8.22 | 8.28 | 8.13 | 8.14 | -1.21% | 250,116 | 204,732,907 |
| 2025-02-12 | 8.11 | 8.24 | 8.08 | 8.24 | +1.35% | 223,247 | 182,075,370 |
| 2025-02-11 | 8.22 | 8.23 | 8.07 | 8.13 | -1.09% | 204,514 | 166,072,263 |
| 2025-02-10 | 8.19 | 8.23 | 8.14 | 8.22 | +0.37% | 264,534 | 216,765,808 |
| 2025-02-07 | 8.02 | 8.33 | 7.99 | 8.19 | +1.87% | 452,311 | 369,801,581 |
| 2025-02-06 | 7.88 | 8.04 | 7.85 | 8.04 | +1.64% | 239,023 | 190,489,928 |
| 2025-02-05 | 7.88 | 7.95 | 7.87 | 7.91 | +0.51% | 162,542 | 128,458,753 |
| 2025-01-27 | 8.08 | 8.11 | 7.86 | 7.87 | -2.24% | 264,279 | 210,671,808 |
| 2025-01-24 | 8.01 | 8.09 | 7.98 | 8.05 | +0.37% | 293,426 | 236,018,548 |
| 2025-01-23 | 8.12 | 8.26 | 8.01 | 8.02 | +0.63% | 459,831 | 374,768,476 |
| 2025-01-22 | 8 | 8.02 | 7.94 | 7.97 | -0.75% | 224,734 | 179,161,287 |
| 2025-01-21 | 8.13 | 8.16 | 7.89 | 8.03 | -1.23% | 450,342 | 359,453,896 |
| 2025-01-20 | 8.12 | 8.2 | 8.05 | 8.13 | +0.62% | 299,110 | 243,158,828 |
| 2025-01-17 | 8 | 8.09 | 7.97 | 8.08 | +0.62% | 258,968 | 208,129,651 |
| 2025-01-16 | 8.1 | 8.17 | 7.95 | 8.03 | -0.5% | 300,717 | 242,423,258 |
| 2025-01-15 | 8.15 | 8.19 | 8.03 | 8.07 | -1.22% | 343,058 | 277,763,265 |
| 2025-01-14 | 7.96 | 8.17 | 7.88 | 8.17 | +3.42% | 529,493 | 426,827,421 |
| 2025-01-13 | 7.72 | 7.9 | 7.7 | 7.9 | -0.5% | 396,051 | 308,917,722 |
| 2025-01-10 | 7.85 | 8.24 | 7.85 | 7.94 | +1.79% | 685,482 | 553,026,970 |
| 2025-01-09 | 7.77 | 7.88 | 7.71 | 7.8 | -0.51% | 272,565 | 212,762,378 |
| 2025-01-08 | 7.92 | 7.92 | 7.6 | 7.84 | -1.75% | 442,468 | 342,776,200 |
| 2025-01-07 | 7.89 | 8.04 | 7.83 | 7.98 | -0.25% | 390,748 | 309,314,776 |
| 2025-01-06 | 7.76 | 8.18 | 7.72 | 8 | +4.03% | 566,002 | 452,758,414 |
| 2025-01-03 | 8 | 8.01 | 7.65 | 7.69 | -3.63% | 365,271 | 284,872,310 |
| 2025-01-02 | 8.52 | 8.53 | 7.88 | 7.98 | -6.01% | 633,567 | 517,602,242 |
| 2024-12-31 | 9.05 | 9.05 | 8.47 | 8.49 | -5.88% | 702,277 | 616,536,333 |
| 2024-12-30 | 8.8 | 9.09 | 8.73 | 9.02 | +1.69% | 796,286 | 714,903,394 |
| 2024-12-27 | 8.54 | 9.06 | 8.52 | 8.87 | +3.86% | 907,754 | 800,514,229 |
| 2024-12-26 | 8.44 | 8.54 | 8.41 | 8.54 | +1.18% | 177,130 | 150,340,211 |
| 2024-12-25 | 8.48 | 8.54 | 8.36 | 8.44 | -0.47% | 165,212 | 139,498,038 |
| 2024-12-24 | 8.34 | 8.49 | 8.31 | 8.48 | +2.05% | 201,411 | 169,314,599 |
| 2024-12-23 | 8.47 | 8.51 | 8.28 | 8.31 | -1.66% | 174,381 | 146,295,210 |
| 2024-12-20 | 8.43 | 8.5 | 8.41 | 8.45 | +0.24% | 152,565 | 128,988,091 |
| 2024-12-19 | 8.35 | 8.44 | 8.32 | 8.43 | -0.12% | 156,334 | 130,995,040 |
| 2024-12-18 | 8.49 | 8.56 | 8.42 | 8.44 | -0.24% | 167,283 | 141,730,054 |
| 2024-12-17 | 8.49 | 8.55 | 8.43 | 8.46 | -0.47% | 177,565 | 150,642,261 |
| 2024-12-16 | 8.6 | 8.63 | 8.47 | 8.5 | -0.93% | 178,727 | 152,600,638 |
| 2024-12-13 | 8.73 | 8.74 | 8.57 | 8.58 | -2.05% | 292,323 | 252,184,705 |
| 2024-12-12 | 8.62 | 8.86 | 8.59 | 8.76 | +1.51% | 297,273 | 259,120,049 |
| 2024-12-11 | 8.66 | 8.75 | 8.59 | 8.63 | -0.35% | 219,835 | 190,158,578 |
| 2024-12-10 | 8.97 | 9 | 8.65 | 8.66 | +1.05% | 467,721 | 411,486,182 |
| 2024-12-09 | 8.65 | 8.73 | 8.48 | 8.57 | -1.38% | 227,644 | 195,798,222 |
| 2024-12-06 | 8.64 | 8.76 | 8.55 | 8.69 | +0.93% | 293,251 | 254,466,899 |
| 2024-12-05 | 8.46 | 8.64 | 8.45 | 8.61 | +1.53% | 231,343 | 198,516,652 |
| 2024-12-04 | 8.58 | 8.65 | 8.44 | 8.48 | -1.4% | 225,117 | 192,732,599 |
| 2024-12-03 | 8.56 | 8.64 | 8.48 | 8.6 | +0.23% | 255,399 | 218,482,092 |
| 2024-12-02 | 8.39 | 8.65 | 8.38 | 8.58 | +1.18% | 349,630 | 299,308,192 |
| 2024-11-29 | 8.35 | 8.71 | 8.28 | 8.48 | +1.56% | 437,931 | 371,334,228 |
| 2024-11-28 | 8.42 | 8.44 | 8.32 | 8.35 | -0.83% | 303,129 | 253,782,912 |
| 2024-11-27 | 8.29 | 8.42 | 8.21 | 8.42 | +1.81% | 251,898 | 209,324,493 |
| 2024-11-26 | 8.27 | 8.43 | 8.23 | 8.27 | -0.12% | 210,096 | 175,001,028 |
| 2024-11-25 | 8.27 | 8.3 | 8.14 | 8.28 | +0.73% | 255,105 | 209,999,356 |
| 2024-11-22 | 8.63 | 8.63 | 8.2 | 8.22 | -4.86% | 358,143 | 301,630,100 |
| 2024-11-21 | 8.63 | 8.7 | 8.56 | 8.64 | +0.35% | 297,982 | 256,932,267 |
| 2024-11-20 | 8.61 | 8.67 | 8.52 | 8.61 | -0.46% | 305,931 | 262,885,187 |
| 2024-11-19 | 8.64 | 8.7 | 8.42 | 8.65 | +0.12% | 454,103 | 388,600,154 |
| 2024-11-18 | 8.7 | 8.92 | 8.56 | 8.64 | +0.93% | 487,541 | 425,441,886 |
| 2024-11-15 | 8.85 | 8.92 | 8.56 | 8.56 | -3.28% | 367,363 | 320,979,964 |
| 2024-11-14 | 8.96 | 9.08 | 8.83 | 8.85 | -1.67% | 322,655 | 289,209,825 |
| 2024-11-13 | 8.95 | 9.11 | 8.88 | 9 | -0.11% | 417,611 | 375,192,150 |
| 2024-11-12 | 9.17 | 9.3 | 8.9 | 9.01 | -2.17% | 537,328 | 488,720,696 |
| 2024-11-11 | 9.08 | 9.23 | 9.04 | 9.21 | -0.11% | 486,280 | 445,315,207 |
| 2024-11-08 | 9.67 | 9.75 | 9.18 | 9.22 | -3.46% | 884,675 | 830,692,013 |
| 2024-11-07 | 8.9 | 9.85 | 8.83 | 9.55 | +5.41% | 1,271,391 | 1,178,973,015 |
| 2024-11-06 | 9.27 | 9.37 | 9 | 9.06 | -2.37% | 987,890 | 904,973,349 |
| 2024-11-05 | 8.94 | 9.47 | 8.78 | 9.28 | +3% | 1,151,078 | 1,052,972,368 |
| 2024-11-04 | 8.99 | 9.01 | 8.74 | 9.01 | +2.74% | 1,025,464 | 909,929,516 |
| 2024-11-01 | 8.56 | 8.99 | 8.43 | 8.77 | +3.54% | 1,308,086 | 1,144,695,878 |
| 2024-10-31 | 8.38 | 8.66 | 8.31 | 8.47 | +1.68% | 903,815 | 769,546,844 |
| 2024-10-30 | 8.23 | 8.37 | 8.21 | 8.33 | +0.48% | 375,728 | 311,315,074 |
| 2024-10-29 | 8.49 | 8.57 | 8.27 | 8.29 | -1.66% | 538,076 | 452,278,075 |
| 2024-10-28 | 8.37 | 8.43 | 8.31 | 8.43 | +0.96% | 470,283 | 393,726,687 |
| 2024-10-25 | 8.26 | 8.44 | 8.24 | 8.35 | +1.09% | 478,162 | 398,979,794 |
| 2024-10-24 | 8.23 | 8.31 | 8.17 | 8.26 | +0.12% | 416,626 | 342,894,793 |
| 2024-10-23 | 8.32 | 8.44 | 8.23 | 8.25 | -0.6% | 599,795 | 499,706,179 |
| 2024-10-22 | 8.28 | 8.35 | 8.21 | 8.3 | +0.24% | 472,848 | 391,426,916 |
| 2024-10-21 | 8.4 | 8.47 | 8.23 | 8.28 | -2.93% | 948,543 | 790,485,788 |
| 2024-10-18 | 8.02 | 8.8 | 8.01 | 8.53 | +5.7% | 1,291,547 | 1,083,268,695 |
| 2024-10-17 | 8.26 | 8.35 | 8.03 | 8.07 | -1.59% | 681,539 | 558,984,362 |
| 2024-10-16 | 8.15 | 8.45 | 8.14 | 8.2 | -1.68% | 791,794 | 653,139,088 |
| 2024-10-15 | 8.46 | 8.64 | 8.31 | 8.34 | -5.98% | 1,170,423 | 993,221,083 |
| 2024-10-14 | 9.16 | 9.25 | 8.24 | 8.87 | -3.17% | 2,229,053 | 1,924,264,942 |
| 2024-10-11 | 8.5 | 9.16 | 8.45 | 9.16 | +9.31% | 1,718,352 | 1,564,070,172 |
| 2024-10-10 | 8.72 | 8.95 | 8.1 | 8.38 | -3.57% | 834,394 | 703,079,354 |
| 2024-10-09 | 9.3 | 9.63 | 8.69 | 8.69 | -10.04% | 1,335,455 | 1,215,767,075 |
| 2024-10-08 | 9.66 | 9.66 | 9.01 | 9.66 | +10.02% | 1,105,534 | 1,054,060,680 |
| 2024-09-30 | 8.62 | 8.78 | 8.31 | 8.78 | +10.03% | 1,196,793 | 1,033,763,508 |
| 2024-09-27 | 7.73 | 7.99 | 7.53 | 7.98 | +6.54% | 604,432 | 468,814,776 |
| 2024-09-26 | 7.12 | 7.5 | 7.08 | 7.49 | +4.9% | 584,651 | 428,322,309 |
| 2024-09-25 | 7.14 | 7.34 | 7.12 | 7.14 | +0.85% | 562,889 | 407,141,022 |
| 2024-09-24 | 6.84 | 7.09 | 6.79 | 7.08 | +4.58% | 365,219 | 255,082,238 |
| 2024-09-23 | 6.84 | 6.87 | 6.76 | 6.77 | -0.44% | 97,825 | 66,424,089 |
| 2024-09-20 | 6.77 | 6.82 | 6.74 | 6.8 | +0.29% | 112,124 | 76,005,206 |
| 2024-09-19 | 6.72 | 6.84 | 6.67 | 6.78 | +1.35% | 162,407 | 109,874,590 |
| 2024-09-18 | 6.66 | 6.73 | 6.54 | 6.69 | -0.15% | 183,864 | 121,767,573 |
| 2024-09-13 | 6.67 | 6.88 | 6.64 | 6.7 | +0.9% | 227,224 | 153,444,340 |
| 2024-09-12 | 6.61 | 6.68 | 6.58 | 6.64 | +0.61% | 101,172 | 67,191,354 |
| 2024-09-11 | 6.59 | 6.65 | 6.54 | 6.6 | +0.3% | 84,255 | 55,564,505 |
| 2024-09-10 | 6.68 | 6.7 | 6.5 | 6.58 | -1.35% | 120,090 | 79,039,492 |
| 2024-09-09 | 6.65 | 6.75 | 6.59 | 6.67 | +0.15% | 141,960 | 94,821,708 |
| 2024-09-06 | 6.78 | 6.82 | 6.65 | 6.66 | 0% | 196,534 | 132,152,436 |
| 2024-09-05 | 6.58 | 6.67 | 6.58 | 6.66 | +0.76% | 90,685 | 60,198,690 |
| 2024-09-04 | 6.64 | 6.7 | 6.59 | 6.61 | -0.3% | 122,465 | 81,328,869 |
| 2024-09-03 | 6.64 | 6.7 | 6.56 | 6.63 | +0.45% | 150,734 | 99,954,731 |
| 2024-09-02 | 6.61 | 6.76 | 6.6 | 6.6 | -0.15% | 230,334 | 153,624,374 |
| 2024-08-30 | 6.53 | 6.68 | 6.49 | 6.61 | +1.69% | 184,938 | 122,578,887 |
| 2024-08-29 | 6.46 | 6.55 | 6.45 | 6.5 | +0.46% | 86,142 | 56,140,925 |
| 2024-08-28 | 6.49 | 6.51 | 6.42 | 6.47 | +0.31% | 68,257 | 44,173,899 |
| 2024-08-27 | 6.53 | 6.53 | 6.44 | 6.45 | -1.07% | 72,308 | 46,761,207 |
| 2024-08-26 | 6.46 | 6.54 | 6.45 | 6.52 | +0.77% | 93,129 | 60,531,834 |
| 2024-08-23 | 6.44 | 6.52 | 6.42 | 6.47 | +0.62% | 99,377 | 64,243,075 |
| 2024-08-22 | 6.65 | 6.68 | 6.42 | 6.43 | -3.02% | 142,485 | 92,805,981 |
| 2024-08-21 | 6.67 | 6.72 | 6.63 | 6.63 | -0.75% | 69,069 | 46,030,489 |
| 2024-08-20 | 6.78 | 6.78 | 6.65 | 6.68 | -0.89% | 105,412 | 70,446,400 |
| 2024-08-19 | 6.76 | 6.82 | 6.74 | 6.74 | -0.44% | 82,873 | 56,105,280 |
| 2024-08-16 | 6.84 | 6.88 | 6.75 | 6.77 | -1.02% | 118,535 | 80,585,571 |
| 2024-08-15 | 6.79 | 6.93 | 6.76 | 6.84 | +0.59% | 172,796 | 118,485,120 |
| 2024-08-14 | 6.79 | 6.86 | 6.77 | 6.8 | -0.44% | 113,064 | 77,133,893 |
| 2024-08-13 | 6.7 | 6.84 | 6.68 | 6.83 | +2.25% | 145,362 | 98,323,559 |
| 2024-08-12 | 6.71 | 6.73 | 6.65 | 6.68 | -0.6% | 105,776 | 70,794,804 |
| 2024-08-09 | 6.82 | 6.86 | 6.72 | 6.72 | -1.03% | 140,511 | 95,271,455 |
| 2024-08-08 | 6.76 | 6.89 | 6.73 | 6.79 | +0.3% | 187,922 | 127,804,098 |
| 2024-08-07 | 6.78 | 6.83 | 6.72 | 6.77 | -0.44% | 151,730 | 102,583,271 |
| 2024-08-06 | 6.9 | 6.96 | 6.71 | 6.8 | -0.73% | 249,029 | 169,309,612 |
| 2024-08-05 | 6.9 | 7.03 | 6.83 | 6.85 | -1.44% | 259,645 | 179,641,700 |
| 2024-08-02 | 7.03 | 7.09 | 6.91 | 6.95 | -1.56% | 247,147 | 173,132,414 |
| 2024-08-01 | 7.1 | 7.13 | 7.04 | 7.06 | -1.4% | 377,968 | 267,615,067 |
| 2024-07-31 | 6.84 | 7.27 | 6.82 | 7.16 | +4.99% | 643,924 | 457,356,196 |
| 2024-07-30 | 6.76 | 6.85 | 6.75 | 6.82 | +0.44% | 183,246 | 124,839,996 |
| 2024-07-29 | 6.75 | 6.82 | 6.71 | 6.79 | -0.29% | 173,176 | 117,282,719 |
| 2024-07-26 | 6.77 | 6.89 | 6.73 | 6.81 | +1.19% | 267,480 | 182,164,465 |
| 2024-07-25 | 6.63 | 6.79 | 6.63 | 6.73 | +1.36% | 257,944 | 173,628,859 |
| 2024-07-24 | 6.61 | 6.76 | 6.57 | 6.64 | +0.15% | 225,072 | 149,607,051 |
| 2024-07-23 | 6.77 | 6.79 | 6.62 | 6.63 | -2.93% | 294,461 | 197,405,611 |
| 2024-07-22 | 6.92 | 6.99 | 6.74 | 6.83 | +0.29% | 377,413 | 258,009,871 |
| 2024-07-19 | 6.71 | 6.84 | 6.67 | 6.81 | +1.19% | 299,523 | 202,762,070 |
| 2024-07-18 | 6.7 | 6.73 | 6.58 | 6.73 | 0% | 236,730 | 157,821,508 |
| 2024-07-17 | 6.72 | 6.79 | 6.68 | 6.73 | +0.45% | 255,500 | 171,908,398 |
| 2024-07-16 | 6.68 | 6.72 | 6.6 | 6.7 | -0.3% | 221,136 | 147,735,883 |
| 2024-07-15 | 6.66 | 6.72 | 6.64 | 6.72 | +0.45% | 217,316 | 145,234,341 |
| 2024-07-12 | 6.68 | 6.73 | 6.62 | 6.69 | -0.45% | 259,942 | 173,354,621 |
| 2024-07-11 | 6.6 | 6.87 | 6.56 | 6.72 | +2.6% | 510,317 | 343,421,131 |
| 2024-07-10 | 6.56 | 6.66 | 6.46 | 6.55 | -1.06% | 533,043 | 349,242,986 |
| 2024-07-09 | 6.32 | 6.62 | 6.19 | 6.62 | +9.97% | 571,883 | 368,836,665 |
| 2024-07-08 | 6.3 | 6.3 | 5.99 | 6.02 | -4.6% | 201,291 | 122,772,233 |
| 2024-07-05 | 6.25 | 6.34 | 6.21 | 6.31 | +1.28% | 86,486 | 54,286,412 |
| 2024-07-04 | 6.43 | 6.43 | 6.23 | 6.23 | -2.96% | 135,566 | 85,516,128 |
| 2024-07-03 | 6.4 | 6.44 | 6.35 | 6.42 | +0.47% | 87,877 | 56,230,194 |
| 2024-07-02 | 6.39 | 6.48 | 6.37 | 6.39 | -0.31% | 76,931 | 49,394,884 |
| 2024-07-01 | 6.41 | 6.44 | 6.29 | 6.41 | -0.16% | 133,142 | 84,818,876 |
| 2024-06-28 | 6.47 | 6.55 | 6.4 | 6.42 | -1.08% | 182,987 | 118,742,069 |
| 2024-06-27 | 6.52 | 6.69 | 6.48 | 6.49 | -0.46% | 199,958 | 131,388,973 |
| 2024-06-26 | 6.42 | 6.54 | 6.36 | 6.52 | +1.88% | 84,902 | 54,920,012 |
| 2024-06-25 | 6.49 | 6.53 | 6.35 | 6.4 | -1.08% | 105,635 | 67,930,871 |
| 2024-06-24 | 6.56 | 6.6 | 6.47 | 6.47 | -1.82% | 90,573 | 59,045,182 |
| 2024-06-21 | 6.61 | 6.65 | 6.58 | 6.59 | +0.15% | 81,766 | 54,038,385 |
| 2024-06-20 | 6.63 | 6.68 | 6.58 | 6.58 | -1.35% | 94,611 | 62,595,810 |
| 2024-06-19 | 6.69 | 6.74 | 6.66 | 6.67 | -0.15% | 97,795 | 65,408,113 |
| 2024-06-18 | 6.64 | 6.69 | 6.62 | 6.68 | +0.91% | 99,553 | 66,357,786 |
| 2024-06-17 | 6.52 | 6.65 | 6.5 | 6.62 | +0.61% | 118,814 | 78,490,583 |
| 2024-06-14 | 6.46 | 6.64 | 6.43 | 6.58 | +1.86% | 177,778 | 116,160,646 |
| 2024-06-13 | 6.52 | 6.54 | 6.44 | 6.46 | -0.77% | 95,689 | 61,974,252 |
| 2024-06-12 | 6.5 | 6.55 | 6.46 | 6.51 | +0.31% | 84,445 | 55,042,135 |
| 2024-06-11 | 6.4 | 6.58 | 6.37 | 6.49 | +0.93% | 148,524 | 96,605,254 |
| 2024-06-07 | 6.6 | 6.66 | 6.29 | 6.43 | -2.43% | 243,438 | 157,263,684 |
| 2024-06-06 | 6.79 | 6.8 | 6.54 | 6.59 | -2.66% | 182,504 | 121,006,825 |
| 2024-06-05 | 6.83 | 6.87 | 6.77 | 6.77 | -1.17% | 88,171 | 60,059,537 |
| 2024-06-04 | 6.84 | 6.87 | 6.79 | 6.85 | +0.29% | 104,257 | 71,175,720 |
| 2024-06-03 | 6.86 | 6.89 | 6.78 | 6.83 | -0.73% | 108,904 | 74,363,774 |
| 2024-05-31 | 6.88 | 6.91 | 6.85 | 6.88 | +0.29% | 74,766 | 51,435,677 |
| 2024-05-30 | 6.86 | 6.88 | 6.82 | 6.86 | -0.15% | 72,533 | 49,653,325 |
| 2024-05-29 | 6.87 | 6.92 | 6.83 | 6.87 | 0% | 80,353 | 55,251,376 |
| 2024-05-28 | 6.9 | 6.95 | 6.85 | 6.87 | -0.87% | 76,096 | 52,415,823 |
| 2024-05-27 | 6.93 | 6.95 | 6.87 | 6.93 | +0.58% | 80,267 | 55,415,453 |
| 2024-05-24 | 6.96 | 6.99 | 6.88 | 6.89 | -1.01% | 92,880 | 64,418,209 |
| 2024-05-23 | 7.11 | 7.11 | 6.95 | 6.96 | -2.11% | 145,932 | 102,527,258 |
| 2024-05-22 | 7.09 | 7.14 | 7.08 | 7.11 | +0.14% | 76,152 | 54,141,645 |
| 2024-05-21 | 7.14 | 7.17 | 7.07 | 7.1 | -0.7% | 88,477 | 63,031,376 |
| 2024-05-20 | 7.13 | 7.22 | 7.12 | 7.15 | 0% | 132,436 | 94,976,995 |
| 2024-05-17 | 7.03 | 7.15 | 7.02 | 7.15 | +1.27% | 117,090 | 83,095,489 |
| 2024-05-16 | 7.07 | 7.11 | 7.04 | 7.06 | -0.84% | 110,696 | 78,319,834 |
| 2024-05-15 | 7.3 | 7.34 | 7.11 | 7.12 | -2.2% | 197,704 | 142,244,493 |
| 2024-05-14 | 7.26 | 7.29 | 7.2 | 7.28 | +0.41% | 130,896 | 94,815,975 |
| 2024-05-13 | 7.25 | 7.31 | 7.15 | 7.25 | 0% | 153,262 | 110,763,391 |
| 2024-05-10 | 7.25 | 7.27 | 7.19 | 7.25 | +0.28% | 145,717 | 105,439,623 |
| 2024-05-09 | 7.19 | 7.27 | 7.19 | 7.23 | +0.84% | 131,372 | 95,034,945 |
| 2024-05-08 | 7.23 | 7.25 | 7.16 | 7.17 | -0.97% | 119,990 | 86,312,333 |
| 2024-05-07 | 7.27 | 7.28 | 7.19 | 7.24 | -0.14% | 151,833 | 109,843,873 |
| 2024-05-06 | 7.32 | 7.36 | 7.23 | 7.25 | +0.28% | 230,746 | 168,285,544 |
| 2024-04-30 | 7.4 | 7.4 | 7.21 | 7.23 | -2.03% | 253,735 | 184,738,074 |
| 2024-04-29 | 7.33 | 7.46 | 7.26 | 7.38 | +0.82% | 447,973 | 330,398,929 |
| 2024-04-26 | 7.13 | 7.34 | 7.06 | 7.32 | +4.57% | 458,906 | 330,941,673 |
| 2024-04-25 | 7.04 | 7.05 | 6.98 | 7 | -0.43% | 101,554 | 71,179,641 |
| 2024-04-24 | 7.04 | 7.06 | 6.97 | 7.03 | 0% | 123,795 | 86,889,371 |
| 2024-04-23 | 7 | 7.05 | 6.99 | 7.03 | +0.43% | 87,312 | 61,317,382 |
| 2024-04-22 | 7.01 | 7.05 | 6.95 | 7 | -0.14% | 112,942 | 79,129,043 |
| 2024-04-19 | 7.01 | 7.08 | 6.98 | 7.01 | -0.57% | 129,888 | 91,174,845 |
| 2024-04-18 | 6.98 | 7.13 | 6.94 | 7.05 | +0.71% | 227,234 | 160,249,933 |
| 2024-04-17 | 6.87 | 7 | 6.84 | 7 | +2.49% | 164,608 | 114,126,715 |
| 2024-04-16 | 6.91 | 6.97 | 6.82 | 6.83 | -2.15% | 162,375 | 112,047,045 |
| 2024-04-15 | 6.85 | 7.08 | 6.75 | 6.98 | +1.75% | 225,669 | 156,882,915 |
| 2024-04-12 | 6.97 | 6.99 | 6.83 | 6.86 | -1.15% | 108,622 | 74,902,001 |
| 2024-04-11 | 6.91 | 7 | 6.9 | 6.94 | +0.14% | 95,618 | 66,572,205 |
| 2024-04-10 | 7.05 | 7.08 | 6.89 | 6.93 | -1.84% | 142,501 | 99,383,988 |
| 2024-04-09 | 7.08 | 7.09 | 7.05 | 7.06 | +0.14% | 93,486 | 66,051,280 |
| 2024-04-08 | 7.14 | 7.15 | 7.04 | 7.05 | -1.54% | 143,218 | 101,604,872 |
| 2024-04-03 | 7.14 | 7.19 | 7.13 | 7.16 | 0% | 102,640 | 73,429,165 |
| 2024-04-02 | 7.23 | 7.24 | 7.14 | 7.16 | -0.83% | 139,096 | 100,023,449 |
| 2024-04-01 | 7.25 | 7.28 | 7.18 | 7.22 | +1.12% | 184,539 | 133,156,408 |
| 2024-03-29 | 7.06 | 7.15 | 7.04 | 7.14 | +0.71% | 145,020 | 102,928,924 |
| 2024-03-28 | 7.03 | 7.15 | 7.01 | 7.09 | +1.14% | 154,878 | 109,552,267 |
| 2024-03-27 | 7.16 | 7.16 | 7.01 | 7.01 | -2.37% | 158,951 | 112,620,485 |
| 2024-03-26 | 7.16 | 7.22 | 7.09 | 7.18 | +0.14% | 180,120 | 128,721,867 |
| 2024-03-25 | 7.31 | 7.34 | 7.17 | 7.17 | -2.58% | 219,168 | 158,756,158 |
| 2024-03-22 | 7.51 | 7.52 | 7.36 | 7.36 | -1.87% | 198,425 | 147,157,355 |
| 2024-03-21 | 7.51 | 7.58 | 7.48 | 7.5 | +0.13% | 197,213 | 148,470,765 |
| 2024-03-20 | 7.46 | 7.54 | 7.44 | 7.49 | +0.27% | 171,805 | 128,561,665 |
| 2024-03-19 | 7.6 | 7.61 | 7.47 | 7.47 | -2.1% | 236,297 | 177,986,687 |
| 2024-03-18 | 7.54 | 7.66 | 7.51 | 7.63 | +1.73% | 381,069 | 289,382,728 |
| 2024-03-15 | 7.38 | 7.5 | 7.34 | 7.5 | +1.49% | 187,940 | 139,268,020 |
| 2024-03-14 | 7.46 | 7.52 | 7.36 | 7.39 | -1.34% | 198,772 | 147,790,942 |
| 2024-03-13 | 7.56 | 7.58 | 7.46 | 7.49 | -0.93% | 200,949 | 150,825,612 |
| 2024-03-12 | 7.55 | 7.58 | 7.48 | 7.56 | +0.4% | 251,115 | 189,273,944 |
| 2024-03-11 | 7.41 | 7.53 | 7.41 | 7.53 | +1.62% | 217,010 | 162,012,274 |
| 2024-03-08 | 7.42 | 7.45 | 7.35 | 7.41 | -0.13% | 168,946 | 125,037,391 |
| 2024-03-07 | 7.53 | 7.57 | 7.37 | 7.42 | -1.72% | 317,812 | 237,706,203 |
| 2024-03-06 | 7.52 | 7.61 | 7.45 | 7.55 | +0.4% | 223,116 | 168,171,244 |
| 2024-03-05 | 7.58 | 7.61 | 7.5 | 7.52 | -1.05% | 225,475 | 170,129,959 |
| 2024-03-04 | 7.68 | 7.7 | 7.57 | 7.6 | -1.3% | 278,366 | 212,200,602 |
| 2024-03-01 | 7.74 | 7.78 | 7.64 | 7.7 | -0.65% | 385,716 | 297,041,593 |
| 2024-02-29 | 7.55 | 7.75 | 7.55 | 7.75 | +1.57% | 594,565 | 455,230,216 |
| 2024-02-28 | 7.83 | 8.08 | 7.63 | 7.63 | -2.68% | 889,820 | 699,528,050 |
| 2024-02-27 | 7.7 | 7.86 | 7.66 | 7.84 | +1.55% | 592,200 | 459,055,731 |
| 2024-02-26 | 7.61 | 7.8 | 7.59 | 7.72 | +0.92% | 614,754 | 474,810,437 |
| 2024-02-23 | 7.65 | 7.7 | 7.55 | 7.65 | -0.39% | 536,847 | 409,346,587 |
| 2024-02-22 | 7.47 | 7.81 | 7.41 | 7.68 | +1.32% | 976,954 | 747,133,647 |
| 2024-02-21 | 7.16 | 7.91 | 7.11 | 7.58 | +5.42% | 1,111,112 | 854,871,222 |
| 2024-02-20 | 7.11 | 7.26 | 7.07 | 7.19 | +0.7% | 249,707 | 179,198,089 |
| 2024-02-19 | 7.22 | 7.22 | 7.02 | 7.14 | -0.83% | 232,242 | 165,247,101 |
| 2024-02-08 | 7.2 | 7.32 | 7.13 | 7.2 | +0.56% | 321,287 | 231,720,943 |
| 2024-02-07 | 7.07 | 7.19 | 7.01 | 7.16 | +1.99% | 301,125 | 214,749,570 |
| 2024-02-06 | 6.56 | 7.08 | 6.55 | 7.02 | +5.88% | 289,605 | 198,425,332 |
| 2024-02-05 | 6.87 | 6.89 | 6.53 | 6.63 | -4.47% | 287,439 | 193,062,285 |
| 2024-02-02 | 7.21 | 7.28 | 6.65 | 6.94 | -3.74% | 377,923 | 263,737,078 |
| 2024-02-01 | 7.24 | 7.39 | 7.1 | 7.21 | -1.5% | 272,771 | 197,846,984 |
| 2024-01-31 | 7.41 | 7.51 | 7.28 | 7.32 | -1.35% | 256,363 | 189,739,321 |
| 2024-01-30 | 7.37 | 7.59 | 7.36 | 7.42 | -0.13% | 253,389 | 189,889,300 |
| 2024-01-29 | 7.69 | 7.69 | 7.43 | 7.43 | -3.51% | 290,674 | 219,030,059 |
| 2024-01-26 | 7.61 | 7.77 | 7.58 | 7.7 | 0% | 335,824 | 257,987,905 |
| 2024-01-25 | 7.58 | 7.76 | 7.53 | 7.7 | -0.26% | 548,690 | 419,821,347 |
| 2024-01-24 | 7.49 | 7.87 | 7.38 | 7.72 | +5.46% | 731,047 | 554,592,433 |
| 2024-01-23 | 7.15 | 7.36 | 7.03 | 7.32 | +1.24% | 261,287 | 188,994,874 |
| 2024-01-22 | 7.23 | 7.4 | 7.1 | 7.23 | -0.41% | 286,743 | 209,505,938 |
| 2024-01-19 | 7.2 | 7.29 | 7.17 | 7.26 | 0% | 114,010 | 82,445,204 |
| 2024-01-18 | 7.15 | 7.28 | 7 | 7.26 | +0.97% | 225,378 | 160,408,237 |
| 2024-01-17 | 7.27 | 7.29 | 7.19 | 7.19 | -1.37% | 88,931 | 64,469,293 |
| 2024-01-16 | 7.17 | 7.3 | 7.13 | 7.29 | +1.82% | 140,614 | 101,445,950 |
| 2024-01-15 | 7.15 | 7.23 | 7.13 | 7.16 | -0.28% | 69,653 | 50,004,086 |
| 2024-01-12 | 7.25 | 7.28 | 7.17 | 7.18 | -0.97% | 83,632 | 60,436,850 |
| 2024-01-11 | 7.18 | 7.3 | 7.18 | 7.25 | +0.83% | 91,895 | 66,636,288 |
| 2024-01-10 | 7.16 | 7.26 | 7.08 | 7.19 | 0% | 91,830 | 65,953,395 |
| 2024-01-09 | 7.23 | 7.28 | 7.13 | 7.19 | -0.55% | 118,391 | 85,274,341 |
| 2024-01-08 | 7.35 | 7.38 | 7.23 | 7.23 | -1.9% | 112,408 | 81,821,050 |
| 2024-01-05 | 7.46 | 7.51 | 7.35 | 7.37 | -1.21% | 111,033 | 82,529,459 |
| 2024-01-04 | 7.55 | 7.56 | 7.44 | 7.46 | -1.45% | 122,012 | 91,239,957 |
| 2024-01-03 | 7.55 | 7.58 | 7.52 | 7.57 | +0.4% | 90,192 | 68,122,199 |
| 2024-01-02 | 7.58 | 7.59 | 7.53 | 7.54 | -0.66% | 94,008 | 71,000,561 |
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：