股票概览
7.72
+0.13%
+0.01
7.66
开盘价
7.73
最高价
7.66
最低价
14,705
成交量
数据更新至: 2025-03-25
技术指标
7.76
MA5 (5日均线)
7.73
MA10 (10日均线)
7.66
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 | 7.66 | 7.73 | 7.66 | 7.72 | +0.13% | 14,705 | 11,321,921 |
| 2025-03-24 | 7.73 | 7.77 | 7.59 | 7.71 | -0.26% | 52,121 | 39,975,062 |
| 2025-03-21 | 7.86 | 7.91 | 7.71 | 7.73 | -2.28% | 76,978 | 59,948,618 |
| 2025-03-20 | 7.71 | 8.18 | 7.7 | 7.91 | +2.2% | 130,036 | 103,485,365 |
| 2025-03-19 | 7.73 | 7.88 | 7.71 | 7.74 | +0.52% | 38,081 | 29,596,877 |
| 2025-03-18 | 7.78 | 7.78 | 7.65 | 7.7 | -0.52% | 30,769 | 23,695,526 |
| 2025-03-17 | 7.67 | 7.84 | 7.67 | 7.74 | +0.91% | 39,366 | 30,512,201 |
| 2025-03-14 | 7.63 | 7.69 | 7.6 | 7.67 | +0.52% | 34,395 | 26,333,725 |
| 2025-03-13 | 7.72 | 7.75 | 7.55 | 7.63 | -1.17% | 56,183 | 42,852,609 |
| 2025-03-12 | 7.8 | 7.99 | 7.72 | 7.72 | +1.45% | 105,068 | 82,603,401 |
| 2025-03-11 | 7.52 | 7.7 | 7.49 | 7.61 | +1.06% | 37,764 | 28,642,017 |
| 2025-03-10 | 7.59 | 7.6 | 7.51 | 7.53 | -0.53% | 19,176 | 14,487,369 |
| 2025-03-07 | 7.62 | 7.64 | 7.56 | 7.57 | -0.66% | 26,724 | 20,313,165 |
| 2025-03-06 | 7.64 | 7.65 | 7.56 | 7.62 | 0% | 39,613 | 30,144,347 |
| 2025-03-05 | 7.7 | 7.73 | 7.54 | 7.62 | -1.93% | 50,299 | 38,238,941 |
| 2025-03-04 | 7.49 | 7.78 | 7.48 | 7.77 | +3.05% | 67,177 | 51,431,814 |
| 2025-03-03 | 7.64 | 7.65 | 7.5 | 7.54 | -0.13% | 46,215 | 35,058,020 |
| 2025-02-28 | 7.63 | 7.81 | 7.55 | 7.55 | -1.56% | 79,911 | 61,467,651 |
| 2025-02-27 | 7.51 | 7.69 | 7.45 | 7.67 | +1.72% | 53,018 | 40,076,932 |
| 2025-02-26 | 7.55 | 7.6 | 7.51 | 7.54 | +0.4% | 31,896 | 24,064,380 |
| 2025-02-25 | 7.5 | 7.63 | 7.5 | 7.51 | -1.05% | 29,116 | 21,989,725 |
| 2025-02-24 | 7.53 | 7.65 | 7.53 | 7.59 | +0.8% | 43,702 | 33,200,929 |
| 2025-02-21 | 7.59 | 7.62 | 7.51 | 7.53 | -0.53% | 37,601 | 28,368,675 |
| 2025-02-20 | 7.41 | 7.64 | 7.37 | 7.57 | +2.3% | 74,426 | 56,161,350 |
| 2025-02-19 | 7.3 | 7.42 | 7.3 | 7.4 | +1.23% | 22,270 | 16,385,358 |
| 2025-02-18 | 7.42 | 7.45 | 7.3 | 7.31 | -1.48% | 28,941 | 21,366,552 |
| 2025-02-17 | 7.39 | 7.47 | 7.39 | 7.42 | +0.13% | 28,101 | 20,872,077 |
| 2025-02-14 | 7.49 | 7.49 | 7.39 | 7.41 | -0.67% | 24,383 | 18,097,786 |
| 2025-02-13 | 7.5 | 7.55 | 7.46 | 7.46 | -0.67% | 27,872 | 20,945,818 |
| 2025-02-12 | 7.49 | 7.53 | 7.41 | 7.51 | +0.27% | 35,384 | 26,435,651 |
| 2025-02-11 | 7.61 | 7.62 | 7.48 | 7.49 | -1.45% | 34,630 | 26,046,862 |
| 2025-02-10 | 7.5 | 7.72 | 7.47 | 7.6 | +1.47% | 59,366 | 45,166,389 |
| 2025-02-07 | 7.62 | 7.64 | 7.47 | 7.49 | -1.19% | 84,166 | 63,355,226 |
| 2025-02-06 | 7.51 | 7.74 | 7.3 | 7.58 | +2.16% | 104,202 | 78,457,312 |
| 2025-02-05 | 7.34 | 7.58 | 7.24 | 7.42 | +2.2% | 64,495 | 47,566,763 |
| 2025-01-27 | 7.23 | 7.32 | 7.21 | 7.26 | +0.83% | 23,044 | 16,783,092 |
| 2025-01-24 | 7.16 | 7.23 | 7.13 | 7.2 | +0.28% | 19,806 | 14,215,541 |
| 2025-01-23 | 7.15 | 7.28 | 7.14 | 7.18 | +1.27% | 31,652 | 22,839,384 |
| 2025-01-22 | 7.19 | 7.19 | 7.06 | 7.09 | -1.39% | 24,294 | 17,246,837 |
| 2025-01-21 | 7.2 | 7.29 | 7.17 | 7.19 | +0.14% | 29,289 | 21,143,161 |
| 2025-01-20 | 7.22 | 7.24 | 7.07 | 7.18 | -1.64% | 36,479 | 26,128,218 |
| 2025-01-17 | 7.27 | 7.32 | 7.22 | 7.3 | +0.27% | 17,660 | 12,855,258 |
| 2025-01-16 | 7.29 | 7.38 | 7.24 | 7.28 | 0% | 19,367 | 14,172,961 |
| 2025-01-15 | 7.29 | 7.33 | 7.22 | 7.28 | 0% | 19,210 | 13,982,717 |
| 2025-01-14 | 7.12 | 7.28 | 7.08 | 7.28 | +2.1% | 27,077 | 19,547,892 |
| 2025-01-13 | 7.09 | 7.15 | 7.02 | 7.13 | +0.56% | 14,828 | 10,532,994 |
| 2025-01-10 | 7.23 | 7.25 | 7.09 | 7.09 | -2.21% | 18,215 | 13,057,204 |
| 2025-01-09 | 7.21 | 7.26 | 7.19 | 7.25 | 0% | 13,096 | 9,472,556 |
| 2025-01-08 | 7.23 | 7.26 | 7.08 | 7.25 | +0.28% | 24,901 | 17,902,453 |
| 2025-01-07 | 7.25 | 7.28 | 7.18 | 7.23 | -0.14% | 18,888 | 13,641,071 |
| 2025-01-06 | 7.17 | 7.28 | 7.13 | 7.24 | +0.7% | 28,209 | 20,353,205 |
| 2025-01-03 | 7.41 | 7.45 | 7.17 | 7.19 | -2.84% | 36,996 | 27,019,855 |
| 2025-01-02 | 7.66 | 7.73 | 7.3 | 7.4 | -3.65% | 52,645 | 39,784,917 |
| 2024-12-31 | 7.9 | 7.93 | 7.68 | 7.68 | -4.24% | 73,565 | 57,377,842 |
| 2024-12-30 | 7.79 | 8.35 | 7.72 | 8.02 | +2.82% | 85,458 | 68,556,775 |
| 2024-12-27 | 7.7 | 7.83 | 7.67 | 7.8 | +1.56% | 27,793 | 21,599,519 |
| 2024-12-26 | 7.67 | 7.73 | 7.66 | 7.68 | -0.13% | 17,860 | 13,753,082 |
| 2024-12-25 | 7.71 | 7.76 | 7.63 | 7.69 | -0.65% | 23,755 | 18,241,054 |
| 2024-12-24 | 7.69 | 7.77 | 7.67 | 7.74 | +0.91% | 23,877 | 18,432,133 |
| 2024-12-23 | 7.87 | 7.88 | 7.66 | 7.67 | -2.79% | 44,769 | 34,732,235 |
| 2024-12-20 | 7.95 | 7.95 | 7.86 | 7.89 | 0% | 23,648 | 18,669,435 |
| 2024-12-19 | 7.81 | 7.92 | 7.79 | 7.89 | -0.38% | 34,665 | 27,209,341 |
| 2024-12-18 | 7.93 | 7.97 | 7.88 | 7.92 | +0.38% | 29,048 | 22,997,933 |
| 2024-12-17 | 8.1 | 8.1 | 7.86 | 7.89 | -2.47% | 50,662 | 40,254,490 |
| 2024-12-16 | 8.1 | 8.17 | 8.02 | 8.09 | +0.37% | 47,265 | 38,221,486 |
| 2024-12-13 | 8.27 | 8.27 | 8.05 | 8.06 | -2.89% | 81,362 | 66,126,164 |
| 2024-12-12 | 8.23 | 8.32 | 8.18 | 8.3 | +0.48% | 63,073 | 52,113,771 |
| 2024-12-11 | 8.19 | 8.32 | 8.15 | 8.26 | +0.73% | 61,262 | 50,574,508 |
| 2024-12-10 | 8.5 | 8.54 | 8.18 | 8.2 | -0.49% | 102,968 | 86,006,773 |
| 2024-12-09 | 8.19 | 8.42 | 8.16 | 8.24 | +0.73% | 86,317 | 71,208,588 |
| 2024-12-06 | 8.09 | 8.19 | 8.09 | 8.18 | +0.86% | 56,520 | 46,107,014 |
| 2024-12-05 | 8.05 | 8.12 | 7.98 | 8.11 | +0.75% | 56,104 | 45,167,566 |
| 2024-12-04 | 8.17 | 8.28 | 8.03 | 8.05 | -1.47% | 86,540 | 70,571,266 |
| 2024-12-03 | 8.18 | 8.23 | 8.09 | 8.17 | -0.12% | 67,189 | 54,779,796 |
| 2024-12-02 | 8.16 | 8.19 | 8.11 | 8.18 | +0.86% | 79,983 | 65,193,584 |
| 2024-11-29 | 8.07 | 8.17 | 8.02 | 8.11 | +0.12% | 75,498 | 61,129,228 |
| 2024-11-28 | 8.11 | 8.26 | 8.09 | 8.1 | -0.61% | 92,868 | 75,913,582 |
| 2024-11-27 | 8.13 | 8.28 | 7.98 | 8.15 | +0.12% | 93,669 | 75,641,981 |
| 2024-11-26 | 8.33 | 8.43 | 8.09 | 8.14 | -2.4% | 130,719 | 107,301,328 |
| 2024-11-25 | 8.64 | 8.89 | 8.22 | 8.34 | -3.25% | 228,322 | 193,026,215 |
| 2024-11-22 | 9 | 9.2 | 8.59 | 8.62 | -0.92% | 401,730 | 358,213,899 |
| 2024-11-21 | 7.88 | 8.7 | 7.81 | 8.7 | +9.99% | 213,659 | 181,760,127 |
| 2024-11-20 | 7.84 | 7.93 | 7.8 | 7.91 | +0.38% | 59,402 | 46,802,278 |
| 2024-11-19 | 7.8 | 7.98 | 7.69 | 7.88 | +1.16% | 95,961 | 75,110,005 |
| 2024-11-18 | 7.62 | 8 | 7.6 | 7.79 | +3.59% | 131,561 | 103,474,960 |
| 2024-11-15 | 7.61 | 7.69 | 7.51 | 7.52 | -1.7% | 43,747 | 33,286,936 |
| 2024-11-14 | 7.87 | 7.91 | 7.63 | 7.65 | -1.92% | 57,743 | 44,831,703 |
| 2024-11-13 | 7.76 | 7.85 | 7.74 | 7.8 | 0% | 49,537 | 38,604,820 |
| 2024-11-12 | 7.86 | 7.93 | 7.72 | 7.8 | -0.51% | 66,911 | 52,511,650 |
| 2024-11-11 | 7.85 | 7.88 | 7.71 | 7.84 | -0.25% | 54,964 | 42,785,697 |
| 2024-11-08 | 8.07 | 8.12 | 7.83 | 7.86 | -2.12% | 92,643 | 73,400,893 |
| 2024-11-07 | 7.81 | 8.03 | 7.74 | 8.03 | +2.55% | 76,259 | 60,633,893 |
| 2024-11-06 | 7.8 | 7.92 | 7.68 | 7.83 | +0.64% | 74,577 | 58,122,428 |
| 2024-11-05 | 7.67 | 7.83 | 7.67 | 7.78 | +1.57% | 73,579 | 57,219,210 |
| 2024-11-04 | 7.6 | 7.67 | 7.55 | 7.66 | +0.52% | 54,494 | 41,471,739 |
| 2024-11-01 | 7.7 | 7.78 | 7.59 | 7.62 | -1.17% | 47,655 | 36,581,975 |
| 2024-10-31 | 7.63 | 7.81 | 7.59 | 7.71 | +1.18% | 59,523 | 45,987,415 |
| 2024-10-30 | 7.58 | 7.68 | 7.55 | 7.62 | +0.53% | 49,412 | 37,618,235 |
| 2024-10-29 | 7.84 | 7.86 | 7.56 | 7.58 | -3.81% | 73,135 | 56,267,635 |
| 2024-10-28 | 7.78 | 7.88 | 7.74 | 7.88 | +1.68% | 54,872 | 42,963,382 |
| 2024-10-25 | 7.6 | 7.83 | 7.6 | 7.75 | +1.57% | 49,276 | 38,258,994 |
| 2024-10-24 | 7.63 | 7.68 | 7.61 | 7.63 | -0.26% | 23,821 | 18,190,065 |
| 2024-10-23 | 7.63 | 7.72 | 7.61 | 7.65 | +0.13% | 36,200 | 27,726,802 |
| 2024-10-22 | 7.64 | 7.7 | 7.6 | 7.64 | -0.13% | 27,018 | 20,633,288 |
| 2024-10-21 | 7.68 | 7.69 | 7.53 | 7.65 | +0.66% | 41,671 | 31,783,891 |
| 2024-10-18 | 7.5 | 7.68 | 7.37 | 7.6 | +1.33% | 47,819 | 35,981,290 |
| 2024-10-17 | 7.78 | 7.8 | 7.5 | 7.5 | -2.98% | 49,455 | 37,634,399 |
| 2024-10-16 | 7.5 | 7.78 | 7.5 | 7.73 | +2.52% | 48,759 | 37,502,148 |
| 2024-10-15 | 7.7 | 7.75 | 7.54 | 7.54 | -2.46% | 42,533 | 32,525,177 |
| 2024-10-14 | 7.62 | 7.79 | 7.54 | 7.73 | +2.93% | 68,079 | 52,235,878 |
| 2024-10-11 | 7.63 | 7.73 | 7.44 | 7.51 | -1.31% | 57,647 | 43,841,987 |
| 2024-10-10 | 7.53 | 7.71 | 7.4 | 7.61 | +2.01% | 64,777 | 49,005,371 |
| 2024-10-09 | 8.13 | 8.13 | 7.46 | 7.46 | -8.24% | 113,206 | 86,753,004 |
| 2024-10-08 | 8.77 | 8.77 | 7.89 | 8.13 | +1.63% | 183,813 | 152,366,136 |
| 2024-09-30 | 7.88 | 8.06 | 7.62 | 8 | +6.81% | 137,184 | 108,362,197 |
| 2024-09-27 | 7.4 | 7.53 | 7.31 | 7.49 | +3.17% | 56,422 | 41,757,171 |
| 2024-09-26 | 6.83 | 7.28 | 6.79 | 7.26 | +6.76% | 71,223 | 50,079,700 |
| 2024-09-25 | 6.81 | 7.09 | 6.8 | 6.8 | +0.29% | 67,847 | 47,195,822 |
| 2024-09-24 | 6.6 | 6.78 | 6.56 | 6.78 | +3.83% | 39,525 | 26,370,638 |
| 2024-09-23 | 6.37 | 6.58 | 6.37 | 6.53 | -0.91% | 17,548 | 11,449,340 |
| 2024-09-20 | 6.54 | 6.59 | 6.47 | 6.59 | +0.61% | 24,750 | 16,195,084 |
| 2024-09-19 | 6.44 | 6.6 | 6.43 | 6.55 | +1.87% | 29,531 | 19,268,759 |
| 2024-09-18 | 6.45 | 6.47 | 6.29 | 6.43 | +0.31% | 19,851 | 12,637,140 |
| 2024-09-13 | 6.41 | 6.46 | 6.38 | 6.41 | +0.47% | 13,453 | 8,632,997 |
| 2024-09-12 | 6.38 | 6.47 | 6.36 | 6.38 | -0.16% | 15,488 | 9,942,379 |
| 2024-09-11 | 6.38 | 6.44 | 6.35 | 6.39 | -0.16% | 14,347 | 9,176,922 |
| 2024-09-10 | 6.42 | 6.47 | 6.33 | 6.4 | -0.31% | 21,493 | 13,740,722 |
| 2024-09-09 | 6.44 | 6.47 | 6.38 | 6.42 | -0.77% | 18,346 | 11,772,839 |
| 2024-09-06 | 6.55 | 6.55 | 6.45 | 6.47 | -1.22% | 17,075 | 11,090,060 |
| 2024-09-05 | 6.54 | 6.59 | 6.47 | 6.55 | +1.71% | 25,767 | 16,820,503 |
| 2024-09-04 | 6.51 | 6.6 | 6.42 | 6.44 | -1.53% | 29,773 | 19,350,619 |
| 2024-09-03 | 6.5 | 6.59 | 6.48 | 6.54 | +0.31% | 34,978 | 22,831,635 |
| 2024-09-02 | 6.8 | 6.8 | 6.51 | 6.52 | -4.12% | 67,561 | 44,722,011 |
| 2024-08-30 | 6.69 | 6.93 | 6.69 | 6.8 | +1.49% | 46,661 | 31,801,156 |
| 2024-08-29 | 6.65 | 6.77 | 6.63 | 6.7 | +0.45% | 33,640 | 22,525,312 |
| 2024-08-28 | 6.7 | 6.8 | 6.64 | 6.67 | -0.45% | 59,366 | 39,842,929 |
| 2024-08-27 | 7.13 | 7.13 | 6.7 | 6.7 | -9.83% | 112,334 | 76,036,628 |
| 2024-08-26 | 7.34 | 7.47 | 7.31 | 7.43 | +1.09% | 21,043 | 15,612,205 |
| 2024-08-23 | 7.33 | 7.42 | 7.28 | 7.35 | -0.27% | 29,193 | 21,449,107 |
| 2024-08-22 | 7.46 | 7.51 | 7.36 | 7.37 | -1.07% | 17,953 | 13,355,433 |
| 2024-08-21 | 7.46 | 7.49 | 7.38 | 7.45 | -0.13% | 14,948 | 11,122,732 |
| 2024-08-20 | 7.61 | 7.69 | 7.41 | 7.46 | -1.97% | 19,685 | 14,730,904 |
| 2024-08-19 | 7.62 | 7.65 | 7.57 | 7.61 | -0.13% | 19,133 | 14,564,162 |
| 2024-08-16 | 7.78 | 7.78 | 7.57 | 7.62 | -0.91% | 22,123 | 16,866,060 |
| 2024-08-15 | 7.61 | 7.71 | 7.56 | 7.69 | +0.52% | 24,639 | 18,833,207 |
| 2024-08-14 | 7.64 | 7.69 | 7.58 | 7.65 | +0.13% | 21,396 | 16,369,645 |
| 2024-08-13 | 7.69 | 7.69 | 7.55 | 7.64 | 0% | 25,100 | 19,152,732 |
| 2024-08-12 | 7.64 | 7.69 | 7.58 | 7.64 | 0% | 26,920 | 20,540,712 |
| 2024-08-09 | 7.59 | 7.73 | 7.56 | 7.64 | +0.79% | 30,947 | 23,715,236 |
| 2024-08-08 | 7.48 | 7.66 | 7.41 | 7.58 | +1.34% | 28,760 | 21,702,527 |
| 2024-08-07 | 7.41 | 7.5 | 7.37 | 7.48 | +0.81% | 26,185 | 19,509,717 |
| 2024-08-06 | 7.22 | 7.48 | 7.21 | 7.42 | +3.06% | 36,398 | 26,722,899 |
| 2024-08-05 | 7.38 | 7.43 | 7.19 | 7.2 | -2.31% | 31,404 | 23,021,166 |
| 2024-08-02 | 7.39 | 7.45 | 7.32 | 7.37 | -0.27% | 22,351 | 16,524,980 |
| 2024-08-01 | 7.39 | 7.44 | 7.31 | 7.39 | +0.14% | 29,552 | 21,749,440 |
| 2024-07-31 | 7.14 | 7.41 | 7.14 | 7.38 | +3.22% | 32,629 | 23,842,170 |
| 2024-07-30 | 7.1 | 7.2 | 7.05 | 7.15 | +0.7% | 22,709 | 16,200,175 |
| 2024-07-29 | 7.06 | 7.17 | 6.98 | 7.1 | +0.42% | 22,307 | 15,792,046 |
| 2024-07-26 | 7 | 7.15 | 6.98 | 7.07 | +0.86% | 21,942 | 15,523,100 |
| 2024-07-25 | 6.94 | 7.12 | 6.94 | 7.01 | +1.15% | 25,042 | 17,593,968 |
| 2024-07-24 | 7.15 | 7.16 | 6.93 | 6.93 | -3.08% | 41,278 | 28,991,420 |
| 2024-07-23 | 7.21 | 7.29 | 7.15 | 7.15 | -0.83% | 24,266 | 17,525,921 |
| 2024-07-22 | 7.21 | 7.27 | 7.17 | 7.21 | -0.28% | 23,815 | 17,185,023 |
| 2024-07-19 | 7.37 | 7.37 | 7.15 | 7.23 | -1.5% | 27,490 | 19,833,368 |
| 2024-07-18 | 7.3 | 7.36 | 7.2 | 7.34 | +0.27% | 24,178 | 17,610,118 |
| 2024-07-17 | 7.33 | 7.4 | 7.27 | 7.32 | +0.27% | 19,985 | 14,689,913 |
| 2024-07-16 | 7.33 | 7.4 | 7.27 | 7.3 | -1.08% | 17,959 | 13,157,381 |
| 2024-07-15 | 7.48 | 7.5 | 7.31 | 7.38 | -0.94% | 28,860 | 21,304,808 |
| 2024-07-12 | 7.42 | 7.58 | 7.36 | 7.45 | +0.81% | 32,484 | 24,338,231 |
| 2024-07-11 | 7.32 | 7.43 | 7.3 | 7.39 | +1.79% | 26,217 | 19,309,320 |
| 2024-07-10 | 7.32 | 7.36 | 7.18 | 7.26 | -1.22% | 23,438 | 17,054,351 |
| 2024-07-09 | 7.2 | 7.36 | 7.15 | 7.35 | +1.8% | 30,049 | 21,832,417 |
| 2024-07-08 | 7.41 | 7.52 | 7.17 | 7.22 | -5.5% | 36,380 | 26,603,912 |
| 2024-07-05 | 7.66 | 7.76 | 7.58 | 7.64 | -0.26% | 28,038 | 21,472,502 |
| 2024-07-04 | 7.89 | 7.94 | 7.63 | 7.66 | -3.53% | 30,077 | 23,376,224 |
| 2024-07-03 | 7.91 | 8.02 | 7.82 | 7.94 | +0.76% | 29,595 | 23,539,150 |
| 2024-07-02 | 7.93 | 8.06 | 7.83 | 7.88 | -0.63% | 40,487 | 32,146,858 |
| 2024-07-01 | 7.65 | 7.97 | 7.57 | 7.93 | +4.07% | 51,228 | 40,164,676 |
| 2024-06-28 | 7.56 | 7.72 | 7.54 | 7.62 | +0.26% | 30,992 | 23,700,267 |
| 2024-06-27 | 7.7 | 7.81 | 7.57 | 7.6 | -1.43% | 31,572 | 24,253,086 |
| 2024-06-26 | 7.64 | 7.73 | 7.61 | 7.71 | +0.39% | 29,589 | 22,740,965 |
| 2024-06-25 | 7.34 | 7.79 | 7.32 | 7.68 | +4.21% | 67,906 | 51,710,522 |
| 2024-06-24 | 7.26 | 7.63 | 7.26 | 7.37 | -6.35% | 68,937 | 50,947,121 |
| 2024-06-21 | 7.85 | 7.95 | 7.81 | 7.87 | +0.25% | 21,436 | 16,901,958 |
| 2024-06-20 | 8.05 | 8.08 | 7.82 | 7.85 | -2% | 30,679 | 24,275,948 |
| 2024-06-19 | 8.05 | 8.11 | 8 | 8.01 | -0.25% | 21,737 | 17,476,045 |
| 2024-06-18 | 8.08 | 8.12 | 7.98 | 8.03 | -0.86% | 30,105 | 24,188,904 |
| 2024-06-17 | 8.1 | 8.2 | 8.05 | 8.1 | -0.25% | 29,245 | 23,690,464 |
| 2024-06-14 | 8.03 | 8.18 | 8.03 | 8.12 | +0.37% | 37,246 | 30,220,006 |
| 2024-06-13 | 8.24 | 8.27 | 8.06 | 8.09 | -1.82% | 30,171 | 24,561,302 |
| 2024-06-12 | 8.29 | 8.3 | 8.21 | 8.24 | -0.72% | 30,953 | 25,543,280 |
| 2024-06-11 | 8.25 | 8.39 | 8.2 | 8.3 | +0.12% | 52,708 | 43,782,320 |
| 2024-06-07 | 8.19 | 8.3 | 8.16 | 8.29 | +1.22% | 29,770 | 24,541,572 |
| 2024-06-06 | 8.45 | 8.46 | 8.12 | 8.19 | -2.38% | 46,243 | 38,150,958 |
| 2024-06-05 | 8.59 | 8.62 | 8.37 | 8.39 | -2.89% | 34,150 | 28,922,607 |
| 2024-06-04 | 8.52 | 8.67 | 8.39 | 8.64 | +1.53% | 45,710 | 39,080,207 |
| 2024-06-03 | 8.65 | 8.75 | 8.44 | 8.51 | -1.62% | 52,327 | 44,658,853 |
| 2024-05-31 | 8.68 | 8.75 | 8.57 | 8.65 | +0.82% | 42,446 | 36,726,478 |
| 2024-05-30 | 8.65 | 8.75 | 8.51 | 8.58 | -1.49% | 36,676 | 31,472,029 |
| 2024-05-29 | 8.74 | 8.85 | 8.64 | 8.71 | -0.57% | 47,111 | 41,129,075 |
| 2024-05-28 | 8.98 | 8.98 | 8.75 | 8.76 | -1.57% | 44,999 | 39,703,364 |
| 2024-05-27 | 8.88 | 8.96 | 8.72 | 8.9 | +0.23% | 56,033 | 49,359,626 |
| 2024-05-24 | 8.93 | 9.05 | 8.86 | 8.88 | -1% | 39,986 | 35,786,163 |
| 2024-05-23 | 9.06 | 9.13 | 8.92 | 8.97 | -1.54% | 58,152 | 52,352,889 |
| 2024-05-22 | 9 | 9.32 | 9 | 9.11 | +0.77% | 114,999 | 105,858,707 |
| 2024-05-21 | 8.98 | 9.13 | 8.92 | 9.04 | +0.67% | 63,429 | 57,362,292 |
| 2024-05-20 | 9.18 | 9.18 | 8.9 | 8.98 | -1.97% | 122,593 | 110,429,099 |
| 2024-05-17 | 8.82 | 9.18 | 8.77 | 9.16 | +3.85% | 149,764 | 134,623,773 |
| 2024-05-16 | 8.61 | 8.95 | 8.61 | 8.82 | +2.44% | 102,487 | 90,659,765 |
| 2024-05-15 | 8.62 | 8.74 | 8.55 | 8.61 | -0.46% | 47,577 | 41,069,996 |
| 2024-05-14 | 8.56 | 8.73 | 8.5 | 8.65 | +0.58% | 68,977 | 59,383,121 |
| 2024-05-13 | 8.75 | 8.87 | 8.56 | 8.6 | -0.23% | 108,552 | 94,417,440 |
| 2024-05-10 | 8.43 | 8.65 | 8.39 | 8.62 | +2.62% | 77,289 | 66,073,520 |
| 2024-05-09 | 8.38 | 8.44 | 8.28 | 8.4 | +1.08% | 38,462 | 32,204,198 |
| 2024-05-08 | 8.5 | 8.51 | 8.28 | 8.31 | -3.03% | 64,212 | 53,867,544 |
| 2024-05-07 | 8.25 | 8.62 | 8.24 | 8.57 | +2.76% | 111,096 | 94,098,403 |
| 2024-05-06 | 8.37 | 8.45 | 8.3 | 8.34 | +1.46% | 119,280 | 99,830,001 |
| 2024-04-30 | 8.5 | 8.51 | 8.17 | 8.22 | -2.03% | 116,276 | 96,099,162 |
| 2024-04-29 | 7.79 | 8.39 | 7.78 | 8.39 | +9.96% | 122,605 | 100,765,494 |
| 2024-04-26 | 7.48 | 7.67 | 7.38 | 7.63 | +1.33% | 54,274 | 40,805,872 |
| 2024-04-25 | 7.44 | 7.59 | 7.41 | 7.53 | +1.35% | 38,042 | 28,621,359 |
| 2024-04-24 | 7.35 | 7.51 | 7.31 | 7.43 | +1.36% | 39,073 | 28,944,383 |
| 2024-04-23 | 7.53 | 7.56 | 7.31 | 7.33 | -2.91% | 76,415 | 56,414,004 |
| 2024-04-22 | 8.1 | 8.1 | 7.52 | 7.55 | -8.93% | 100,295 | 77,182,602 |
| 2024-04-19 | 8.2 | 8.34 | 8.13 | 8.29 | +0.85% | 38,473 | 31,787,538 |
| 2024-04-18 | 8.06 | 8.28 | 8.05 | 8.22 | +1.48% | 46,179 | 37,863,156 |
| 2024-04-17 | 7.8 | 8.1 | 7.8 | 8.1 | +4.52% | 36,498 | 29,118,464 |
| 2024-04-16 | 8.06 | 8.1 | 7.75 | 7.75 | -4.32% | 48,523 | 38,127,762 |
| 2024-04-15 | 8.02 | 8.17 | 7.93 | 8.1 | +1.12% | 31,642 | 25,519,993 |
| 2024-04-12 | 8.04 | 8.09 | 7.97 | 8.01 | -0.37% | 23,560 | 18,937,015 |
| 2024-04-11 | 8.05 | 8.16 | 7.96 | 8.04 | -0.37% | 28,100 | 22,672,763 |
| 2024-04-10 | 8.1 | 8.24 | 8.02 | 8.07 | -0.37% | 33,128 | 26,978,871 |
| 2024-04-09 | 8.02 | 8.14 | 8.02 | 8.1 | +0.87% | 20,864 | 16,873,925 |
| 2024-04-08 | 8.13 | 8.3 | 8.02 | 8.03 | -1.23% | 51,594 | 42,260,497 |
| 2024-04-03 | 7.92 | 8.15 | 7.87 | 8.13 | +2.65% | 42,027 | 33,785,639 |
| 2024-04-02 | 7.85 | 7.93 | 7.82 | 7.92 | +0.38% | 26,718 | 21,077,687 |
| 2024-04-01 | 7.85 | 7.95 | 7.82 | 7.89 | 0% | 29,564 | 23,236,745 |
| 2024-03-29 | 7.78 | 7.89 | 7.78 | 7.89 | +0.77% | 18,855 | 14,795,564 |
| 2024-03-28 | 7.82 | 7.88 | 7.77 | 7.83 | +0.13% | 19,378 | 15,177,132 |
| 2024-03-27 | 7.92 | 7.97 | 7.79 | 7.82 | -1.39% | 28,861 | 22,757,934 |
| 2024-03-26 | 7.78 | 7.97 | 7.77 | 7.93 | +1.41% | 36,946 | 29,080,263 |
| 2024-03-25 | 7.73 | 7.93 | 7.72 | 7.82 | +0.77% | 35,898 | 28,156,090 |
| 2024-03-22 | 7.84 | 7.91 | 7.76 | 7.76 | -1.52% | 35,192 | 27,507,665 |
| 2024-03-21 | 7.84 | 7.91 | 7.8 | 7.88 | +0.77% | 20,541 | 16,144,875 |
| 2024-03-20 | 7.77 | 7.82 | 7.71 | 7.82 | +1.16% | 22,221 | 17,257,864 |
| 2024-03-19 | 7.77 | 7.8 | 7.72 | 7.73 | -0.64% | 22,946 | 17,805,380 |
| 2024-03-18 | 7.77 | 7.8 | 7.7 | 7.78 | +0.26% | 22,090 | 17,090,984 |
| 2024-03-15 | 7.79 | 7.89 | 7.66 | 7.76 | -0.39% | 23,866 | 18,417,370 |
| 2024-03-14 | 7.61 | 7.83 | 7.59 | 7.79 | +2.37% | 45,775 | 35,487,034 |
| 2024-03-13 | 7.71 | 7.73 | 7.58 | 7.61 | -1.42% | 23,854 | 18,214,251 |
| 2024-03-12 | 7.57 | 7.76 | 7.52 | 7.72 | +1.85% | 30,395 | 23,204,783 |
| 2024-03-11 | 7.49 | 7.59 | 7.46 | 7.58 | +1.2% | 20,898 | 15,722,696 |
| 2024-03-08 | 7.45 | 7.51 | 7.41 | 7.49 | +0.27% | 16,730 | 12,479,110 |
| 2024-03-07 | 7.53 | 7.58 | 7.47 | 7.47 | -0.4% | 21,448 | 16,123,275 |
| 2024-03-06 | 7.45 | 7.57 | 7.43 | 7.5 | +0.54% | 20,944 | 15,691,071 |
| 2024-03-05 | 7.51 | 7.57 | 7.43 | 7.46 | -1.19% | 30,106 | 22,515,201 |
| 2024-03-04 | 7.59 | 7.66 | 7.47 | 7.55 | -1.44% | 32,906 | 24,785,957 |
| 2024-03-01 | 7.6 | 7.74 | 7.59 | 7.66 | +0.79% | 39,793 | 30,455,144 |
| 2024-02-29 | 7.44 | 7.62 | 7.42 | 7.6 | +0.93% | 38,386 | 28,975,266 |
| 2024-02-28 | 7.71 | 7.83 | 7.51 | 7.53 | -2.84% | 54,619 | 41,855,566 |
| 2024-02-27 | 7.62 | 7.75 | 7.58 | 7.75 | +1.31% | 28,046 | 21,549,493 |
| 2024-02-26 | 7.59 | 7.74 | 7.51 | 7.65 | +0.79% | 44,154 | 33,649,470 |
| 2024-02-23 | 7.54 | 7.63 | 7.47 | 7.59 | +0.66% | 36,964 | 27,860,108 |
| 2024-02-22 | 7.52 | 7.61 | 7.46 | 7.54 | +0.27% | 31,216 | 23,504,413 |
| 2024-02-21 | 7.37 | 7.69 | 7.31 | 7.52 | +1.35% | 50,342 | 37,963,931 |
| 2024-02-20 | 7.2 | 7.44 | 7.19 | 7.42 | +1.5% | 38,119 | 28,008,588 |
| 2024-02-19 | 7.26 | 7.34 | 7.13 | 7.31 | +0.69% | 66,081 | 47,864,086 |
| 2024-02-08 | 6.99 | 7.28 | 6.73 | 7.26 | +4.46% | 93,417 | 65,365,914 |
| 2024-02-07 | 7.03 | 7.12 | 6.79 | 6.95 | -1.14% | 85,973 | 59,965,292 |
| 2024-02-06 | 6.79 | 7.14 | 6.46 | 7.03 | +2.03% | 76,973 | 51,982,266 |
| 2024-02-05 | 7.48 | 7.48 | 6.77 | 6.89 | -7.02% | 80,828 | 56,536,800 |
| 2024-02-02 | 7.57 | 7.84 | 7.22 | 7.41 | -2.24% | 67,784 | 50,938,117 |
| 2024-02-01 | 7.7 | 7.87 | 7.49 | 7.58 | -2.57% | 63,211 | 48,158,031 |
| 2024-01-31 | 7.97 | 8.05 | 7.73 | 7.78 | -2.87% | 68,043 | 53,371,175 |
| 2024-01-30 | 8.1 | 8.28 | 8.01 | 8.01 | -1.48% | 47,827 | 38,880,689 |
| 2024-01-29 | 8.3 | 8.39 | 8.11 | 8.13 | -1.81% | 65,349 | 53,738,609 |
| 2024-01-26 | 8.06 | 8.43 | 7.98 | 8.28 | +3.37% | 129,204 | 107,053,762 |
| 2024-01-25 | 7.77 | 8.05 | 7.77 | 8.01 | +3.35% | 63,343 | 50,233,383 |
| 2024-01-24 | 7.53 | 7.75 | 7.47 | 7.75 | +3.61% | 48,378 | 36,947,639 |
| 2024-01-23 | 7.31 | 7.54 | 7.2 | 7.48 | +2.47% | 35,973 | 26,500,703 |
| 2024-01-22 | 7.63 | 7.73 | 7.25 | 7.3 | -4.45% | 42,547 | 31,920,747 |
| 2024-01-19 | 7.58 | 7.72 | 7.51 | 7.64 | +0.53% | 25,273 | 19,294,754 |
| 2024-01-18 | 7.76 | 7.77 | 7.44 | 7.6 | -2.44% | 47,322 | 35,766,312 |
| 2024-01-17 | 7.89 | 7.9 | 7.77 | 7.79 | -1.02% | 23,999 | 18,815,691 |
| 2024-01-16 | 7.9 | 7.96 | 7.79 | 7.87 | -0.13% | 29,459 | 23,176,572 |
| 2024-01-15 | 7.83 | 7.91 | 7.77 | 7.88 | +1.03% | 31,667 | 24,884,205 |
| 2024-01-12 | 7.73 | 7.89 | 7.7 | 7.8 | +0.39% | 34,710 | 27,204,710 |
| 2024-01-11 | 7.68 | 7.78 | 7.6 | 7.77 | +1.57% | 25,426 | 19,581,326 |
| 2024-01-10 | 7.62 | 7.7 | 7.57 | 7.65 | 0% | 19,821 | 15,158,073 |
| 2024-01-09 | 7.59 | 7.69 | 7.53 | 7.65 | +0.79% | 36,979 | 28,140,185 |
| 2024-01-08 | 7.7 | 7.75 | 7.58 | 7.59 | -1.43% | 36,416 | 27,888,863 |
| 2024-01-05 | 7.66 | 7.78 | 7.63 | 7.7 | +0.65% | 47,266 | 36,518,527 |
| 2024-01-04 | 7.7 | 7.71 | 7.64 | 7.65 | -0.65% | 33,623 | 25,801,433 |
| 2024-01-03 | 7.67 | 7.73 | 7.65 | 7.7 | +0.52% | 30,880 | 23,786,456 |
| 2024-01-02 | 7.73 | 7.74 | 7.66 | 7.66 | -0.65% | 44,004 | 33,805,258 |
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：