股票概览
7.94
-0.25%
-0.02
7.97
开盘价
8
最高价
7.91
最低价
121,503
成交量
数据更新至: 2025-03-25
技术指标
8.02
MA5 (5日均线)
8.06
MA10 (10日均线)
8.04
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 | 7.97 | 8 | 7.91 | 7.94 | -0.25% | 121,503 | 96,547,046 |
| 2025-03-24 | 7.94 | 7.98 | 7.88 | 7.96 | -0.25% | 254,696 | 202,100,889 |
| 2025-03-21 | 8.05 | 8.09 | 7.91 | 7.98 | -0.99% | 374,502 | 299,555,223 |
| 2025-03-20 | 8.14 | 8.15 | 8.05 | 8.06 | -1.1% | 316,862 | 256,223,939 |
| 2025-03-19 | 8.13 | 8.19 | 8.1 | 8.15 | +0.37% | 326,117 | 265,326,246 |
| 2025-03-18 | 8.17 | 8.18 | 8.1 | 8.12 | 0% | 279,076 | 226,858,545 |
| 2025-03-17 | 8.25 | 8.25 | 8.11 | 8.12 | -1.1% | 393,296 | 320,550,809 |
| 2025-03-14 | 8.02 | 8.28 | 8.02 | 8.21 | +2.63% | 862,841 | 705,460,591 |
| 2025-03-13 | 8.06 | 8.13 | 7.96 | 8 | -1.11% | 352,215 | 282,653,993 |
| 2025-03-12 | 8.03 | 8.14 | 8 | 8.09 | +0.87% | 368,601 | 297,246,085 |
| 2025-03-11 | 7.92 | 8.03 | 7.91 | 8.02 | +0.38% | 281,026 | 224,102,824 |
| 2025-03-10 | 8.04 | 8.05 | 7.95 | 7.99 | -0.75% | 257,392 | 205,581,998 |
| 2025-03-07 | 8.08 | 8.11 | 8.02 | 8.05 | -0.98% | 355,909 | 286,713,094 |
| 2025-03-06 | 8.07 | 8.17 | 8.01 | 8.13 | +1.37% | 626,330 | 507,654,842 |
| 2025-03-05 | 7.93 | 8.07 | 7.88 | 8.02 | +0.88% | 413,086 | 329,773,287 |
| 2025-03-04 | 7.88 | 8.01 | 7.87 | 7.95 | +0.25% | 287,566 | 228,726,258 |
| 2025-03-03 | 7.97 | 7.99 | 7.87 | 7.93 | -0.75% | 487,221 | 386,686,691 |
| 2025-02-28 | 8.05 | 8.14 | 7.92 | 7.99 | -1.11% | 616,786 | 494,706,108 |
| 2025-02-27 | 8.06 | 8.12 | 7.95 | 8.08 | -0.25% | 578,375 | 464,549,843 |
| 2025-02-26 | 7.96 | 8.11 | 7.96 | 8.1 | +1.63% | 530,312 | 425,955,775 |
| 2025-02-25 | 7.91 | 8.02 | 7.9 | 7.97 | -0.13% | 430,866 | 343,216,233 |
| 2025-02-24 | 8.1 | 8.11 | 7.95 | 7.98 | -2.09% | 772,397 | 618,656,559 |
| 2025-02-21 | 7.82 | 8.19 | 7.81 | 8.15 | +4.49% | 1,228,631 | 989,245,948 |
| 2025-02-20 | 7.79 | 7.85 | 7.74 | 7.8 | -0.26% | 350,598 | 273,161,174 |
| 2025-02-19 | 7.74 | 7.87 | 7.73 | 7.82 | +0.9% | 397,108 | 310,181,178 |
| 2025-02-18 | 7.86 | 7.89 | 7.71 | 7.75 | -1.65% | 449,572 | 351,163,958 |
| 2025-02-17 | 7.94 | 7.97 | 7.83 | 7.88 | 0% | 427,870 | 337,806,645 |
| 2025-02-14 | 7.86 | 7.92 | 7.81 | 7.88 | 0% | 358,057 | 281,469,010 |
| 2025-02-13 | 7.88 | 7.97 | 7.8 | 7.88 | -0.13% | 605,792 | 477,282,154 |
| 2025-02-12 | 7.75 | 7.89 | 7.74 | 7.89 | +1.41% | 567,065 | 443,525,657 |
| 2025-02-11 | 7.77 | 7.81 | 7.66 | 7.78 | +0.26% | 433,746 | 335,064,170 |
| 2025-02-10 | 7.74 | 7.84 | 7.72 | 7.76 | +0.13% | 359,840 | 279,924,664 |
| 2025-02-07 | 7.59 | 7.84 | 7.56 | 7.75 | +2.24% | 641,680 | 495,373,085 |
| 2025-02-06 | 7.48 | 7.61 | 7.45 | 7.58 | +1.07% | 376,275 | 283,691,054 |
| 2025-02-05 | 7.55 | 7.6 | 7.47 | 7.5 | 0% | 308,818 | 232,709,642 |
| 2025-01-27 | 7.71 | 7.73 | 7.5 | 7.5 | -2.34% | 346,325 | 262,943,001 |
| 2025-01-24 | 7.6 | 7.72 | 7.57 | 7.68 | +0.92% | 426,985 | 327,377,803 |
| 2025-01-23 | 7.65 | 7.79 | 7.59 | 7.61 | +1.06% | 520,439 | 399,858,608 |
| 2025-01-22 | 7.52 | 7.56 | 7.43 | 7.53 | -0.13% | 271,291 | 203,419,980 |
| 2025-01-21 | 7.63 | 7.64 | 7.49 | 7.54 | -0.4% | 283,323 | 214,050,283 |
| 2025-01-20 | 7.58 | 7.63 | 7.53 | 7.57 | +0.66% | 313,288 | 237,682,060 |
| 2025-01-17 | 7.49 | 7.57 | 7.47 | 7.52 | 0% | 293,471 | 220,482,118 |
| 2025-01-16 | 7.53 | 7.67 | 7.44 | 7.52 | +0.13% | 400,954 | 302,539,944 |
| 2025-01-15 | 7.46 | 7.54 | 7.44 | 7.51 | +0.27% | 459,111 | 343,812,712 |
| 2025-01-14 | 7.29 | 7.52 | 7.28 | 7.49 | +2.88% | 546,934 | 405,851,469 |
| 2025-01-13 | 7.18 | 7.3 | 7.16 | 7.28 | +0.55% | 282,101 | 204,207,193 |
| 2025-01-10 | 7.37 | 7.39 | 7.23 | 7.24 | -1.5% | 272,645 | 199,145,448 |
| 2025-01-09 | 7.39 | 7.44 | 7.33 | 7.35 | -1.08% | 253,020 | 186,789,875 |
| 2025-01-08 | 7.44 | 7.47 | 7.25 | 7.43 | -0.4% | 483,064 | 355,512,559 |
| 2025-01-07 | 7.46 | 7.49 | 7.36 | 7.46 | +0.54% | 365,927 | 271,948,142 |
| 2025-01-06 | 7.39 | 7.48 | 7.34 | 7.42 | +0.41% | 353,792 | 261,719,731 |
| 2025-01-03 | 7.49 | 7.58 | 7.35 | 7.39 | -0.94% | 513,485 | 382,841,002 |
| 2025-01-02 | 7.83 | 7.83 | 7.38 | 7.46 | -4.36% | 712,907 | 543,288,182 |
| 2024-12-31 | 8.22 | 8.23 | 7.8 | 7.8 | -5.11% | 813,268 | 649,931,945 |
| 2024-12-30 | 8.12 | 8.23 | 8.11 | 8.22 | +0.98% | 391,085 | 319,982,585 |
| 2024-12-27 | 8.09 | 8.25 | 8.09 | 8.14 | +0.87% | 519,869 | 424,280,795 |
| 2024-12-26 | 8.06 | 8.13 | 8.05 | 8.07 | -0.12% | 249,650 | 201,903,012 |
| 2024-12-25 | 8.1 | 8.12 | 7.98 | 8.08 | -0.25% | 385,708 | 310,783,217 |
| 2024-12-24 | 7.98 | 8.11 | 7.97 | 8.1 | +1.76% | 401,345 | 323,694,550 |
| 2024-12-23 | 8.07 | 8.13 | 7.95 | 7.96 | -1.49% | 417,741 | 335,437,144 |
| 2024-12-20 | 8.06 | 8.13 | 8.05 | 8.08 | +0.12% | 287,001 | 232,229,044 |
| 2024-12-19 | 8.02 | 8.08 | 7.95 | 8.07 | -0.12% | 372,274 | 298,509,008 |
| 2024-12-18 | 8.1 | 8.15 | 8.07 | 8.08 | -0.12% | 292,175 | 236,859,248 |
| 2024-12-17 | 8.1 | 8.15 | 8.05 | 8.09 | -0.25% | 401,461 | 324,999,592 |
| 2024-12-16 | 8.16 | 8.21 | 8.07 | 8.11 | -0.86% | 438,159 | 356,052,534 |
| 2024-12-13 | 8.32 | 8.32 | 8.17 | 8.18 | -2.5% | 713,812 | 587,537,405 |
| 2024-12-12 | 8.27 | 8.44 | 8.23 | 8.39 | +1.57% | 599,057 | 499,305,618 |
| 2024-12-11 | 8.25 | 8.31 | 8.23 | 8.26 | +0.12% | 418,372 | 346,004,435 |
| 2024-12-10 | 8.64 | 8.64 | 8.21 | 8.25 | +0.12% | 1,073,466 | 905,253,196 |
| 2024-12-09 | 8.29 | 8.35 | 8.16 | 8.24 | -1.08% | 503,018 | 415,477,700 |
| 2024-12-06 | 8.21 | 8.4 | 8.16 | 8.33 | +1.22% | 713,626 | 592,834,284 |
| 2024-12-05 | 8.17 | 8.28 | 8.16 | 8.23 | +0.37% | 381,220 | 313,553,067 |
| 2024-12-04 | 8.29 | 8.31 | 8.15 | 8.2 | -1.09% | 456,719 | 375,997,547 |
| 2024-12-03 | 8.26 | 8.33 | 8.18 | 8.29 | +0.36% | 535,785 | 441,751,628 |
| 2024-12-02 | 8.2 | 8.33 | 8.18 | 8.26 | +0.49% | 532,428 | 440,202,146 |
| 2024-11-29 | 8.07 | 8.4 | 8.05 | 8.22 | +1.86% | 847,877 | 696,978,234 |
| 2024-11-28 | 8.04 | 8.23 | 8 | 8.07 | +0.5% | 718,769 | 582,548,957 |
| 2024-11-27 | 7.83 | 8.03 | 7.78 | 8.03 | +2.69% | 585,010 | 462,252,232 |
| 2024-11-26 | 7.84 | 7.96 | 7.81 | 7.82 | -0.51% | 436,810 | 344,056,742 |
| 2024-11-25 | 7.86 | 7.91 | 7.73 | 7.86 | -0.13% | 515,742 | 403,783,601 |
| 2024-11-22 | 8.14 | 8.17 | 7.87 | 7.87 | -3.91% | 1,000,841 | 804,793,865 |
| 2024-11-21 | 8.11 | 8.32 | 8.06 | 8.19 | +0.99% | 903,829 | 739,161,642 |
| 2024-11-20 | 8.05 | 8.15 | 8.03 | 8.11 | 0% | 513,041 | 415,163,649 |
| 2024-11-19 | 8.08 | 8.13 | 7.93 | 8.11 | +1% | 648,001 | 521,507,065 |
| 2024-11-18 | 8.1 | 8.27 | 7.98 | 8.03 | -0.12% | 819,979 | 665,387,276 |
| 2024-11-15 | 8.33 | 8.38 | 8.03 | 8.04 | -3.6% | 928,166 | 761,388,431 |
| 2024-11-14 | 8.5 | 8.55 | 8.28 | 8.34 | -1.88% | 842,778 | 710,302,220 |
| 2024-11-13 | 8.43 | 8.58 | 8.34 | 8.5 | +0.12% | 759,887 | 643,079,666 |
| 2024-11-12 | 8.75 | 8.82 | 8.39 | 8.49 | -2.75% | 1,325,864 | 1,141,027,465 |
| 2024-11-11 | 8.7 | 8.78 | 8.61 | 8.73 | -0.68% | 1,158,212 | 1,006,176,028 |
| 2024-11-08 | 9.3 | 9.3 | 8.77 | 8.79 | -3.19% | 1,702,593 | 1,526,185,814 |
| 2024-11-07 | 8.54 | 9.18 | 8.51 | 9.08 | +5.09% | 1,903,842 | 1,690,084,686 |
| 2024-11-06 | 8.8 | 8.97 | 8.57 | 8.64 | -1.59% | 1,723,330 | 1,508,719,909 |
| 2024-11-05 | 8.34 | 8.86 | 8.27 | 8.78 | +5.28% | 1,870,207 | 1,613,599,327 |
| 2024-11-04 | 8.21 | 8.34 | 8.18 | 8.34 | +2.58% | 1,174,289 | 970,215,513 |
| 2024-11-01 | 8.21 | 8.32 | 8.05 | 8.13 | -0.12% | 1,504,567 | 1,232,111,859 |
| 2024-10-31 | 7.95 | 8.29 | 7.91 | 8.14 | +2.39% | 1,641,450 | 1,337,965,458 |
| 2024-10-30 | 7.88 | 8.11 | 7.86 | 7.95 | +1.66% | 1,316,927 | 1,049,455,720 |
| 2024-10-29 | 7.94 | 8.07 | 7.82 | 7.82 | -0.89% | 832,030 | 659,300,711 |
| 2024-10-28 | 7.85 | 7.92 | 7.82 | 7.89 | +0.13% | 554,922 | 437,216,313 |
| 2024-10-25 | 7.79 | 7.97 | 7.77 | 7.88 | +1.42% | 662,600 | 521,134,830 |
| 2024-10-24 | 7.75 | 7.82 | 7.7 | 7.77 | -0.26% | 546,898 | 424,572,310 |
| 2024-10-23 | 7.85 | 7.94 | 7.76 | 7.79 | -0.38% | 892,253 | 699,887,449 |
| 2024-10-22 | 7.75 | 7.86 | 7.75 | 7.82 | +0.39% | 639,756 | 498,575,425 |
| 2024-10-21 | 7.83 | 7.88 | 7.71 | 7.79 | -1.27% | 976,016 | 761,052,629 |
| 2024-10-18 | 7.51 | 8.18 | 7.46 | 7.89 | +4.92% | 1,463,117 | 1,141,504,099 |
| 2024-10-17 | 7.65 | 7.76 | 7.5 | 7.52 | -1.96% | 654,995 | 499,705,834 |
| 2024-10-16 | 7.46 | 7.84 | 7.45 | 7.67 | 0% | 913,317 | 699,167,625 |
| 2024-10-15 | 7.81 | 7.96 | 7.66 | 7.67 | -3.03% | 891,643 | 697,117,182 |
| 2024-10-14 | 7.86 | 7.95 | 7.5 | 7.91 | +1.41% | 1,255,840 | 974,455,475 |
| 2024-10-11 | 7.97 | 8.1 | 7.7 | 7.8 | -3.11% | 1,133,946 | 893,754,946 |
| 2024-10-10 | 8.39 | 8.59 | 7.85 | 8.05 | -3.59% | 1,888,785 | 1,535,642,124 |
| 2024-10-09 | 8.75 | 9.15 | 8.33 | 8.35 | -9.83% | 3,437,675 | 2,997,654,930 |
| 2024-10-08 | 9.26 | 9.26 | 8.83 | 9.26 | +9.98% | 3,529,950 | 3,251,421,279 |
| 2024-09-30 | 8.35 | 8.42 | 8.06 | 8.42 | +10.07% | 2,189,933 | 1,823,065,894 |
| 2024-09-27 | 7.47 | 7.65 | 7.29 | 7.65 | +7.44% | 1,324,036 | 984,703,053 |
| 2024-09-26 | 6.7 | 7.13 | 6.68 | 7.12 | +5.64% | 1,275,513 | 883,130,136 |
| 2024-09-25 | 6.68 | 6.91 | 6.67 | 6.74 | +3.37% | 1,252,002 | 848,414,219 |
| 2024-09-24 | 6.25 | 6.53 | 6.21 | 6.52 | +5.33% | 880,895 | 564,061,993 |
| 2024-09-23 | 6.23 | 6.24 | 6.16 | 6.19 | -0.64% | 255,350 | 158,261,516 |
| 2024-09-20 | 6.16 | 6.24 | 6.14 | 6.23 | +0.97% | 272,867 | 168,847,852 |
| 2024-09-19 | 6.13 | 6.27 | 6.06 | 6.17 | +1.15% | 354,524 | 218,712,149 |
| 2024-09-18 | 6.12 | 6.13 | 5.99 | 6.1 | -0.33% | 216,271 | 131,175,080 |
| 2024-09-13 | 6.11 | 6.19 | 6.09 | 6.12 | +0.49% | 238,021 | 146,103,046 |
| 2024-09-12 | 6.07 | 6.13 | 6.05 | 6.09 | +0.5% | 212,217 | 129,297,690 |
| 2024-09-11 | 6.04 | 6.1 | 6.02 | 6.06 | -0.16% | 159,166 | 96,433,082 |
| 2024-09-10 | 6.14 | 6.14 | 5.96 | 6.07 | -0.82% | 265,298 | 160,232,844 |
| 2024-09-09 | 6.05 | 6.2 | 6.02 | 6.12 | 0% | 331,891 | 203,523,595 |
| 2024-09-06 | 6.23 | 6.26 | 6.09 | 6.12 | +0.16% | 447,985 | 275,680,358 |
| 2024-09-05 | 6.05 | 6.13 | 6.05 | 6.11 | +0.83% | 153,094 | 93,337,149 |
| 2024-09-04 | 6.06 | 6.14 | 6.05 | 6.06 | -0.49% | 200,192 | 122,022,122 |
| 2024-09-03 | 6.06 | 6.14 | 6.04 | 6.09 | +0.33% | 193,800 | 117,853,292 |
| 2024-09-02 | 6.22 | 6.23 | 6.07 | 6.07 | -2.57% | 308,202 | 188,648,687 |
| 2024-08-30 | 6.07 | 6.31 | 6.07 | 6.23 | +2.47% | 461,633 | 287,875,717 |
| 2024-08-29 | 5.99 | 6.12 | 5.99 | 6.08 | +0.83% | 251,291 | 152,800,051 |
| 2024-08-28 | 6.01 | 6.06 | 5.98 | 6.03 | +0.5% | 167,842 | 101,023,147 |
| 2024-08-27 | 6.07 | 6.08 | 5.96 | 6 | -1.48% | 232,918 | 139,814,792 |
| 2024-08-26 | 5.97 | 6.15 | 5.96 | 6.09 | +2.35% | 322,754 | 196,463,608 |
| 2024-08-23 | 5.9 | 5.99 | 5.88 | 5.95 | +0.68% | 162,437 | 96,446,471 |
| 2024-08-22 | 5.98 | 6.03 | 5.89 | 5.91 | -1.34% | 236,218 | 140,436,018 |
| 2024-08-21 | 6.03 | 6.05 | 5.97 | 5.99 | -0.5% | 184,581 | 110,810,903 |
| 2024-08-20 | 6.14 | 6.15 | 6.01 | 6.02 | -1.79% | 266,803 | 161,898,687 |
| 2024-08-19 | 6.11 | 6.19 | 6.1 | 6.13 | 0% | 201,062 | 123,691,975 |
| 2024-08-16 | 6.17 | 6.19 | 6.11 | 6.13 | -0.81% | 172,873 | 106,182,541 |
| 2024-08-15 | 6.1 | 6.23 | 6.08 | 6.18 | +1.31% | 279,757 | 172,645,000 |
| 2024-08-14 | 6.15 | 6.2 | 6.1 | 6.1 | -1.29% | 179,760 | 110,321,064 |
| 2024-08-13 | 6.13 | 6.18 | 6.09 | 6.18 | +0.82% | 196,450 | 120,537,651 |
| 2024-08-12 | 6.11 | 6.14 | 6.09 | 6.13 | -0.16% | 140,671 | 86,050,493 |
| 2024-08-09 | 6.23 | 6.27 | 6.14 | 6.14 | -0.97% | 195,293 | 120,982,666 |
| 2024-08-08 | 6.17 | 6.28 | 6.16 | 6.2 | +0.49% | 207,892 | 129,080,929 |
| 2024-08-07 | 6.23 | 6.23 | 6.15 | 6.17 | -0.8% | 200,420 | 123,872,363 |
| 2024-08-06 | 6.23 | 6.27 | 6.17 | 6.22 | +0.65% | 235,139 | 146,041,777 |
| 2024-08-05 | 6.24 | 6.32 | 6.18 | 6.18 | -0.32% | 324,201 | 202,489,313 |
| 2024-08-02 | 6.3 | 6.35 | 6.18 | 6.2 | -2.05% | 308,233 | 193,022,524 |
| 2024-08-01 | 6.37 | 6.4 | 6.31 | 6.33 | -0.47% | 464,458 | 294,753,316 |
| 2024-07-31 | 6.07 | 6.44 | 6.05 | 6.36 | +5.12% | 672,481 | 422,136,168 |
| 2024-07-30 | 6 | 6.07 | 5.98 | 6.05 | +0.5% | 180,614 | 109,193,186 |
| 2024-07-29 | 6.02 | 6.07 | 5.98 | 6.02 | -0.17% | 160,415 | 96,705,128 |
| 2024-07-26 | 5.91 | 6.04 | 5.9 | 6.03 | +2.38% | 270,863 | 162,263,701 |
| 2024-07-25 | 5.81 | 5.95 | 5.81 | 5.89 | +1.03% | 268,305 | 158,219,322 |
| 2024-07-24 | 5.86 | 5.9 | 5.82 | 5.83 | -0.85% | 225,110 | 131,943,573 |
| 2024-07-23 | 5.97 | 6.02 | 5.87 | 5.88 | -1.67% | 226,724 | 135,143,609 |
| 2024-07-22 | 6.04 | 6.06 | 5.92 | 5.98 | -0.33% | 288,686 | 172,843,974 |
| 2024-07-19 | 5.94 | 6.01 | 5.93 | 6 | +0.5% | 290,702 | 173,588,859 |
| 2024-07-18 | 5.96 | 5.98 | 5.84 | 5.97 | +0.51% | 277,472 | 164,313,379 |
| 2024-07-17 | 5.92 | 5.96 | 5.91 | 5.94 | +0.51% | 218,571 | 129,934,069 |
| 2024-07-16 | 5.91 | 5.93 | 5.86 | 5.91 | +0.34% | 168,439 | 99,507,152 |
| 2024-07-15 | 5.91 | 5.96 | 5.86 | 5.89 | -0.67% | 209,682 | 123,652,022 |
| 2024-07-12 | 5.9 | 5.95 | 5.88 | 5.93 | +0.51% | 222,112 | 131,418,731 |
| 2024-07-11 | 5.86 | 5.93 | 5.83 | 5.9 | +1.9% | 278,764 | 164,274,712 |
| 2024-07-10 | 5.77 | 5.87 | 5.74 | 5.79 | 0% | 236,651 | 137,489,027 |
| 2024-07-09 | 5.62 | 5.82 | 5.59 | 5.79 | +3.39% | 399,362 | 227,126,406 |
| 2024-07-08 | 5.76 | 5.76 | 5.57 | 5.6 | -3.11% | 387,578 | 218,398,389 |
| 2024-07-05 | 5.81 | 5.84 | 5.7 | 5.78 | -0.34% | 288,401 | 166,171,868 |
| 2024-07-04 | 5.96 | 5.98 | 5.8 | 5.8 | -2.52% | 279,430 | 163,697,699 |
| 2024-07-03 | 5.92 | 6 | 5.91 | 5.95 | +0.51% | 224,624 | 133,922,642 |
| 2024-07-02 | 5.91 | 6 | 5.91 | 5.92 | -0.17% | 266,354 | 158,490,118 |
| 2024-07-01 | 5.9 | 5.95 | 5.82 | 5.93 | +0.51% | 300,198 | 177,143,077 |
| 2024-06-28 | 6.02 | 6.08 | 5.9 | 5.9 | -1.99% | 463,470 | 277,780,829 |
| 2024-06-27 | 6.12 | 6.12 | 6.02 | 6.02 | -1.47% | 259,753 | 157,345,889 |
| 2024-06-26 | 6.04 | 6.14 | 6.01 | 6.11 | +0.83% | 228,831 | 138,855,640 |
| 2024-06-25 | 6.2 | 6.21 | 6.03 | 6.06 | -1.94% | 336,477 | 205,062,271 |
| 2024-06-24 | 6.25 | 6.27 | 6.14 | 6.18 | -1.59% | 266,912 | 165,291,058 |
| 2024-06-21 | 6.29 | 6.3 | 6.24 | 6.28 | +0.48% | 214,577 | 134,518,882 |
| 2024-06-20 | 6.34 | 6.36 | 6.24 | 6.25 | -1.57% | 235,482 | 147,931,709 |
| 2024-06-19 | 6.38 | 6.4 | 6.32 | 6.35 | -0.31% | 243,591 | 154,856,815 |
| 2024-06-18 | 6.3 | 6.4 | 6.29 | 6.37 | +0.95% | 260,505 | 165,575,482 |
| 2024-06-17 | 6.25 | 6.35 | 6.22 | 6.31 | +0.32% | 356,392 | 224,649,544 |
| 2024-06-14 | 6.15 | 6.32 | 6.13 | 6.29 | +1.94% | 542,635 | 337,882,814 |
| 2024-06-13 | 6.21 | 6.24 | 6.16 | 6.17 | -2.99% | 265,872 | 164,326,808 |
| 2024-06-12 | 6.35 | 6.39 | 6.34 | 6.36 | -0.16% | 211,646 | 134,747,964 |
| 2024-06-11 | 6.37 | 6.42 | 6.34 | 6.37 | 0% | 275,850 | 176,003,263 |
| 2024-06-07 | 6.37 | 6.4 | 6.29 | 6.37 | +0.31% | 338,429 | 215,143,755 |
| 2024-06-06 | 6.41 | 6.44 | 6.32 | 6.35 | -0.94% | 354,444 | 225,605,729 |
| 2024-06-05 | 6.47 | 6.48 | 6.41 | 6.41 | -0.93% | 270,530 | 174,403,584 |
| 2024-06-04 | 6.41 | 6.48 | 6.41 | 6.47 | +0.62% | 246,866 | 159,218,901 |
| 2024-06-03 | 6.43 | 6.48 | 6.38 | 6.43 | -0.31% | 334,439 | 215,074,671 |
| 2024-05-31 | 6.46 | 6.5 | 6.45 | 6.45 | +0.16% | 203,263 | 131,476,646 |
| 2024-05-30 | 6.44 | 6.47 | 6.4 | 6.44 | 0% | 230,877 | 148,650,010 |
| 2024-05-29 | 6.44 | 6.52 | 6.42 | 6.44 | 0% | 244,436 | 158,133,746 |
| 2024-05-28 | 6.5 | 6.52 | 6.42 | 6.44 | -0.92% | 238,755 | 154,276,233 |
| 2024-05-27 | 6.48 | 6.52 | 6.44 | 6.5 | +0.62% | 247,488 | 160,234,013 |
| 2024-05-24 | 6.5 | 6.56 | 6.45 | 6.46 | -0.92% | 218,520 | 142,264,218 |
| 2024-05-23 | 6.65 | 6.66 | 6.51 | 6.52 | -2.25% | 364,754 | 239,865,933 |
| 2024-05-22 | 6.62 | 6.7 | 6.62 | 6.67 | +0.3% | 308,406 | 205,551,927 |
| 2024-05-21 | 6.69 | 6.69 | 6.62 | 6.65 | -0.6% | 282,033 | 187,634,314 |
| 2024-05-20 | 6.69 | 6.75 | 6.67 | 6.69 | 0% | 409,202 | 274,503,679 |
| 2024-05-17 | 6.6 | 6.7 | 6.57 | 6.69 | +1.67% | 344,851 | 228,788,775 |
| 2024-05-16 | 6.62 | 6.67 | 6.57 | 6.58 | -0.3% | 435,330 | 288,528,253 |
| 2024-05-15 | 6.82 | 6.83 | 6.59 | 6.6 | -2.65% | 517,936 | 345,268,994 |
| 2024-05-14 | 6.76 | 6.79 | 6.69 | 6.78 | +0.15% | 418,637 | 282,127,222 |
| 2024-05-13 | 6.76 | 6.83 | 6.69 | 6.77 | +0.15% | 395,118 | 266,991,924 |
| 2024-05-10 | 6.73 | 6.8 | 6.7 | 6.76 | +0.6% | 357,554 | 241,263,018 |
| 2024-05-09 | 6.67 | 6.78 | 6.67 | 6.72 | +0.6% | 320,239 | 215,892,062 |
| 2024-05-08 | 6.75 | 6.77 | 6.67 | 6.68 | -1.18% | 289,218 | 194,090,178 |
| 2024-05-07 | 6.8 | 6.81 | 6.71 | 6.76 | -0.59% | 371,332 | 250,902,905 |
| 2024-05-06 | 6.93 | 6.98 | 6.75 | 6.8 | -0.58% | 639,288 | 438,583,275 |
| 2024-04-30 | 6.88 | 6.91 | 6.79 | 6.84 | -0.73% | 541,584 | 370,795,039 |
| 2024-04-29 | 6.68 | 6.92 | 6.65 | 6.89 | +2.99% | 938,496 | 641,369,212 |
| 2024-04-26 | 6.4 | 6.72 | 6.35 | 6.69 | +6.19% | 1,112,971 | 725,330,076 |
| 2024-04-25 | 6.29 | 6.34 | 6.26 | 6.3 | -0.16% | 287,237 | 180,985,327 |
| 2024-04-24 | 6.26 | 6.33 | 6.25 | 6.31 | +0.8% | 380,809 | 239,405,613 |
| 2024-04-23 | 6.27 | 6.3 | 6.24 | 6.26 | +0.32% | 398,707 | 249,724,476 |
| 2024-04-22 | 6.24 | 6.34 | 6.22 | 6.24 | -0.48% | 427,204 | 267,702,681 |
| 2024-04-19 | 6.33 | 6.4 | 6.23 | 6.27 | -1.72% | 638,221 | 402,864,670 |
| 2024-04-18 | 6.2 | 6.44 | 6.18 | 6.38 | +1.59% | 1,070,669 | 676,882,974 |
| 2024-04-17 | 6.26 | 6.29 | 6.02 | 6.28 | -3.53% | 1,625,868 | 1,004,836,054 |
| 2024-04-16 | 6.7 | 6.72 | 6.5 | 6.51 | -3.56% | 508,865 | 336,936,335 |
| 2024-04-15 | 6.69 | 6.83 | 6.5 | 6.75 | +1.5% | 640,577 | 429,790,236 |
| 2024-04-12 | 6.77 | 6.8 | 6.65 | 6.65 | -1.77% | 366,924 | 246,007,197 |
| 2024-04-11 | 6.79 | 6.88 | 6.76 | 6.77 | -0.73% | 358,514 | 244,167,696 |
| 2024-04-10 | 6.93 | 6.96 | 6.8 | 6.82 | -1.87% | 332,677 | 228,156,284 |
| 2024-04-09 | 6.9 | 7.04 | 6.9 | 6.95 | +0.72% | 256,678 | 178,360,680 |
| 2024-04-08 | 6.93 | 7 | 6.86 | 6.9 | -1.43% | 303,707 | 210,304,718 |
| 2024-04-03 | 7.05 | 7.07 | 6.98 | 7 | -0.71% | 257,510 | 180,567,145 |
| 2024-04-02 | 7.03 | 7.14 | 7.01 | 7.05 | -0.14% | 414,225 | 293,247,216 |
| 2024-04-01 | 6.93 | 7.07 | 6.91 | 7.06 | +3.07% | 487,535 | 341,541,261 |
| 2024-03-29 | 6.72 | 6.89 | 6.7 | 6.85 | +1.78% | 394,560 | 268,289,503 |
| 2024-03-28 | 6.7 | 6.8 | 6.69 | 6.73 | +0.6% | 317,781 | 214,224,445 |
| 2024-03-27 | 6.82 | 6.82 | 6.68 | 6.69 | -1.91% | 318,391 | 215,446,766 |
| 2024-03-26 | 6.83 | 6.87 | 6.76 | 6.82 | -0.15% | 367,536 | 250,456,921 |
| 2024-03-25 | 6.95 | 6.96 | 6.82 | 6.83 | -2.57% | 487,645 | 336,013,953 |
| 2024-03-22 | 7.13 | 7.15 | 6.99 | 7.01 | -1.96% | 483,065 | 340,822,975 |
| 2024-03-21 | 7.17 | 7.22 | 7.12 | 7.15 | 0% | 417,789 | 299,543,228 |
| 2024-03-20 | 7.13 | 7.18 | 7.1 | 7.15 | +0.14% | 320,131 | 228,417,543 |
| 2024-03-19 | 7.26 | 7.26 | 7.14 | 7.14 | -1.92% | 388,248 | 279,170,547 |
| 2024-03-18 | 7.2 | 7.32 | 7.18 | 7.28 | +1.82% | 569,434 | 412,811,051 |
| 2024-03-15 | 7.09 | 7.16 | 7.05 | 7.15 | +0.56% | 394,472 | 280,124,659 |
| 2024-03-14 | 7.15 | 7.2 | 7.08 | 7.11 | -0.97% | 412,547 | 294,496,377 |
| 2024-03-13 | 7.28 | 7.29 | 7.16 | 7.18 | -1.78% | 430,880 | 310,570,253 |
| 2024-03-12 | 7.29 | 7.34 | 7.21 | 7.31 | +0.69% | 496,940 | 361,483,678 |
| 2024-03-11 | 7.18 | 7.28 | 7.16 | 7.26 | +0.97% | 461,766 | 333,478,600 |
| 2024-03-08 | 7.11 | 7.33 | 7.11 | 7.19 | +1.41% | 492,056 | 354,486,406 |
| 2024-03-07 | 7.21 | 7.26 | 7.09 | 7.09 | -1.53% | 497,706 | 356,733,842 |
| 2024-03-06 | 7.19 | 7.32 | 7.11 | 7.2 | +0.42% | 473,607 | 341,402,557 |
| 2024-03-05 | 7.21 | 7.24 | 7.14 | 7.17 | -1.1% | 468,909 | 336,893,986 |
| 2024-03-04 | 7.32 | 7.35 | 7.21 | 7.25 | -1.23% | 476,659 | 345,991,622 |
| 2024-03-01 | 7.28 | 7.4 | 7.22 | 7.34 | +0.55% | 665,385 | 486,511,972 |
| 2024-02-29 | 7.08 | 7.33 | 7.08 | 7.3 | +1.81% | 844,245 | 609,939,562 |
| 2024-02-28 | 7.19 | 7.49 | 7.17 | 7.17 | +0.56% | 1,558,935 | 1,142,456,848 |
| 2024-02-27 | 7.01 | 7.14 | 7.01 | 7.13 | +1.42% | 530,550 | 374,697,482 |
| 2024-02-26 | 7.05 | 7.1 | 7 | 7.03 | -0.71% | 518,779 | 365,624,969 |
| 2024-02-23 | 7.04 | 7.1 | 6.96 | 7.08 | +0.71% | 654,334 | 460,279,090 |
| 2024-02-22 | 6.94 | 7.09 | 6.93 | 7.03 | +0.72% | 569,730 | 398,805,947 |
| 2024-02-21 | 6.88 | 7.19 | 6.83 | 6.98 | +0.72% | 927,897 | 651,316,604 |
| 2024-02-20 | 6.84 | 6.95 | 6.77 | 6.93 | +0.87% | 679,759 | 467,051,310 |
| 2024-02-19 | 7.02 | 7.08 | 6.79 | 6.87 | -3.24% | 892,235 | 613,339,872 |
| 2024-02-08 | 7.14 | 7.34 | 7.03 | 7.1 | +1% | 1,030,118 | 741,375,991 |
| 2024-02-07 | 6.63 | 7.03 | 6.6 | 7.03 | +5.71% | 1,041,689 | 717,637,777 |
| 2024-02-06 | 6.15 | 6.74 | 6.03 | 6.65 | +6.91% | 820,973 | 526,754,399 |
| 2024-02-05 | 6.33 | 6.44 | 6.02 | 6.22 | -3.12% | 649,254 | 404,812,205 |
| 2024-02-02 | 6.64 | 6.68 | 6.23 | 6.42 | -3.31% | 600,130 | 387,736,861 |
| 2024-02-01 | 6.68 | 6.79 | 6.61 | 6.64 | -1.19% | 417,735 | 279,987,094 |
| 2024-01-31 | 6.84 | 6.88 | 6.69 | 6.72 | -1.75% | 439,403 | 297,973,691 |
| 2024-01-30 | 6.92 | 7 | 6.83 | 6.84 | -1.87% | 413,720 | 286,480,023 |
| 2024-01-29 | 7.11 | 7.11 | 6.95 | 6.97 | -1.97% | 462,730 | 324,623,221 |
| 2024-01-26 | 7.08 | 7.17 | 7.05 | 7.11 | -0.42% | 481,127 | 341,478,387 |
| 2024-01-25 | 6.99 | 7.21 | 6.94 | 7.14 | +1.71% | 796,156 | 563,237,287 |
| 2024-01-24 | 6.8 | 7.08 | 6.7 | 7.02 | +3.54% | 687,278 | 472,627,104 |
| 2024-01-23 | 6.67 | 6.85 | 6.64 | 6.78 | +1.35% | 498,600 | 336,767,706 |
| 2024-01-22 | 6.86 | 6.95 | 6.62 | 6.69 | -2.76% | 452,829 | 308,488,423 |
| 2024-01-19 | 6.9 | 6.92 | 6.83 | 6.88 | -0.86% | 364,781 | 250,413,839 |
| 2024-01-18 | 6.85 | 6.94 | 6.67 | 6.94 | +1.31% | 624,307 | 423,423,965 |
| 2024-01-17 | 6.9 | 6.99 | 6.85 | 6.85 | -1.15% | 441,885 | 306,297,227 |
| 2024-01-16 | 6.84 | 6.94 | 6.8 | 6.93 | +1.17% | 359,835 | 247,063,143 |
| 2024-01-15 | 6.82 | 6.94 | 6.82 | 6.85 | -0.15% | 322,210 | 221,342,546 |
| 2024-01-12 | 6.93 | 6.97 | 6.86 | 6.86 | -1.44% | 342,344 | 236,782,443 |
| 2024-01-11 | 6.91 | 6.98 | 6.85 | 6.96 | +0.72% | 360,449 | 249,297,180 |
| 2024-01-10 | 6.94 | 7 | 6.9 | 6.91 | -0.72% | 200,535 | 139,231,883 |
| 2024-01-09 | 6.94 | 7.06 | 6.93 | 6.96 | 0% | 266,896 | 186,718,332 |
| 2024-01-08 | 7.05 | 7.09 | 6.94 | 6.96 | -1.97% | 368,537 | 258,065,154 |
| 2024-01-05 | 7.13 | 7.23 | 7.08 | 7.1 | -0.42% | 301,835 | 216,024,552 |
| 2024-01-04 | 7.23 | 7.23 | 7.08 | 7.13 | -1.11% | 314,095 | 223,792,065 |
| 2024-01-03 | 7.17 | 7.27 | 7.16 | 7.21 | +0.28% | 235,922 | 170,395,826 |
| 2024-01-02 | 7.31 | 7.32 | 7.19 | 7.19 | -1.64% | 316,136 | 228,402,211 |
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：