股票概览
7.86
+0.38%
+0.03
7.86
开盘价
7.98
最高价
7.8
最低价
961,482
成交量
数据更新至: 2025-03-25
技术指标
7.74
MA5 (5日均线)
7.75
MA10 (10日均线)
7.61
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 | 7.86 | 7.98 | 7.8 | 7.86 | +0.38% | 961,482 | 758,880,089 |
| 2025-03-24 | 7.61 | 7.87 | 7.56 | 7.83 | +3.3% | 1,853,659 | 1,440,872,689 |
| 2025-03-21 | 7.71 | 7.79 | 7.56 | 7.58 | -2.07% | 1,000,017 | 767,152,698 |
| 2025-03-20 | 7.73 | 7.83 | 7.71 | 7.74 | +0.65% | 1,067,824 | 830,820,851 |
| 2025-03-19 | 7.71 | 7.73 | 7.62 | 7.69 | -0.77% | 859,947 | 659,847,641 |
| 2025-03-18 | 7.73 | 7.83 | 7.68 | 7.75 | +0.78% | 945,675 | 734,492,973 |
| 2025-03-17 | 7.77 | 7.85 | 7.68 | 7.69 | -1.41% | 1,105,468 | 855,294,285 |
| 2025-03-14 | 7.88 | 7.92 | 7.78 | 7.8 | 0% | 1,194,481 | 933,978,209 |
| 2025-03-13 | 7.71 | 7.82 | 7.69 | 7.8 | +0.78% | 1,052,454 | 816,933,912 |
| 2025-03-12 | 7.72 | 7.84 | 7.71 | 7.74 | +0.26% | 1,062,686 | 825,863,744 |
| 2025-03-11 | 7.7 | 7.72 | 7.56 | 7.72 | -0.9% | 1,282,879 | 980,000,501 |
| 2025-03-10 | 7.8 | 7.83 | 7.68 | 7.79 | +0.78% | 1,214,770 | 943,133,018 |
| 2025-03-07 | 7.66 | 7.81 | 7.62 | 7.73 | +1.05% | 1,555,915 | 1,207,359,555 |
| 2025-03-06 | 7.48 | 7.66 | 7.47 | 7.65 | +3.24% | 2,176,109 | 1,658,083,923 |
| 2025-03-05 | 7.24 | 7.42 | 7.15 | 7.41 | +2.35% | 1,675,961 | 1,225,770,118 |
| 2025-03-04 | 7.31 | 7.32 | 7.18 | 7.24 | -0.96% | 1,009,153 | 729,257,120 |
| 2025-03-03 | 7.2 | 7.44 | 7.16 | 7.31 | +2.24% | 2,029,356 | 1,489,657,188 |
| 2025-02-28 | 7.21 | 7.27 | 7.15 | 7.15 | -1.11% | 1,124,638 | 811,049,935 |
| 2025-02-27 | 7.41 | 7.41 | 7.16 | 7.23 | -2.43% | 1,930,402 | 1,397,185,148 |
| 2025-02-26 | 7.42 | 7.54 | 7.35 | 7.41 | -0.13% | 1,265,001 | 937,812,266 |
| 2025-02-25 | 7.63 | 7.66 | 7.41 | 7.42 | -3.51% | 1,436,145 | 1,077,053,414 |
| 2025-02-24 | 7.64 | 7.71 | 7.52 | 7.69 | -0.13% | 1,388,452 | 1,056,908,820 |
| 2025-02-21 | 7.56 | 7.84 | 7.54 | 7.7 | +2.53% | 2,173,786 | 1,681,646,025 |
| 2025-02-20 | 7.48 | 7.52 | 7.41 | 7.51 | +0.27% | 880,169 | 658,062,806 |
| 2025-02-19 | 7.45 | 7.54 | 7.4 | 7.49 | +0.54% | 1,080,540 | 805,737,655 |
| 2025-02-18 | 7.49 | 7.53 | 7.42 | 7.45 | -0.53% | 1,056,944 | 791,027,836 |
| 2025-02-17 | 7.62 | 7.66 | 7.41 | 7.49 | -2.22% | 1,870,014 | 1,400,440,713 |
| 2025-02-14 | 7.54 | 7.71 | 7.54 | 7.66 | +1.32% | 1,270,732 | 971,447,650 |
| 2025-02-13 | 7.68 | 7.72 | 7.56 | 7.56 | -1.69% | 1,401,248 | 1,066,983,450 |
| 2025-02-12 | 7.8 | 7.82 | 7.62 | 7.69 | -2.04% | 1,388,584 | 1,067,315,890 |
| 2025-02-11 | 7.86 | 7.97 | 7.81 | 7.85 | -0.38% | 1,256,743 | 990,395,203 |
| 2025-02-10 | 7.78 | 8.06 | 7.77 | 7.88 | +0.77% | 1,911,602 | 1,517,041,091 |
| 2025-02-07 | 7.66 | 7.88 | 7.55 | 7.82 | +2.22% | 2,051,875 | 1,587,859,126 |
| 2025-02-06 | 7.86 | 7.89 | 7.64 | 7.65 | -2.42% | 1,949,985 | 1,501,712,279 |
| 2025-02-05 | 7.82 | 7.89 | 7.72 | 7.84 | +1.03% | 1,370,147 | 1,070,901,232 |
| 2025-01-27 | 7.85 | 7.93 | 7.7 | 7.76 | -1.4% | 1,449,035 | 1,131,121,781 |
| 2025-01-24 | 7.65 | 7.88 | 7.63 | 7.87 | +3.28% | 1,684,659 | 1,307,098,502 |
| 2025-01-23 | 7.72 | 7.76 | 7.6 | 7.62 | -0.91% | 1,122,479 | 859,153,651 |
| 2025-01-22 | 7.68 | 7.72 | 7.58 | 7.69 | +0.26% | 917,812 | 701,907,211 |
| 2025-01-21 | 7.78 | 7.8 | 7.64 | 7.67 | -1.16% | 921,074 | 708,082,946 |
| 2025-01-20 | 7.85 | 7.88 | 7.71 | 7.76 | -0.51% | 1,083,030 | 840,584,752 |
| 2025-01-17 | 7.75 | 7.82 | 7.66 | 7.8 | +0.39% | 1,282,451 | 995,445,744 |
| 2025-01-16 | 7.47 | 7.78 | 7.44 | 7.77 | +5% | 2,612,826 | 2,006,662,550 |
| 2025-01-15 | 7.52 | 7.63 | 7.33 | 7.4 | -1.86% | 1,314,715 | 975,725,822 |
| 2025-01-14 | 7.39 | 7.54 | 7.35 | 7.54 | +1.48% | 1,448,781 | 1,082,637,728 |
| 2025-01-13 | 7.25 | 7.53 | 7.21 | 7.43 | +2.06% | 1,803,033 | 1,341,765,608 |
| 2025-01-10 | 7.27 | 7.38 | 7.16 | 7.28 | +0.83% | 1,354,675 | 988,232,888 |
| 2025-01-09 | 7.06 | 7.28 | 7.01 | 7.22 | +2.12% | 1,416,225 | 1,017,316,911 |
| 2025-01-08 | 7.19 | 7.19 | 6.96 | 7.07 | -1.81% | 1,446,710 | 1,019,112,695 |
| 2025-01-07 | 7.16 | 7.32 | 7.08 | 7.2 | +0.28% | 1,288,982 | 926,997,348 |
| 2025-01-06 | 7.25 | 7.38 | 7.12 | 7.18 | -1.64% | 1,355,716 | 979,783,169 |
| 2025-01-03 | 7.18 | 7.47 | 7.17 | 7.3 | +1.39% | 1,800,015 | 1,321,722,075 |
| 2025-01-02 | 7.34 | 7.44 | 7.13 | 7.2 | -2.04% | 1,307,036 | 953,320,473 |
| 2024-12-31 | 7.47 | 7.51 | 7.35 | 7.35 | -1.74% | 1,060,953 | 785,872,987 |
| 2024-12-30 | 7.27 | 7.51 | 7.26 | 7.48 | +2.75% | 1,522,776 | 1,130,578,485 |
| 2024-12-27 | 7.36 | 7.45 | 7.27 | 7.28 | -2.15% | 1,114,990 | 816,606,805 |
| 2024-12-26 | 7.38 | 7.48 | 7.33 | 7.44 | +0.81% | 808,207 | 599,360,655 |
| 2024-12-25 | 7.44 | 7.44 | 7.35 | 7.38 | -0.67% | 605,675 | 447,731,605 |
| 2024-12-24 | 7.27 | 7.43 | 7.26 | 7.43 | +1.92% | 990,276 | 727,624,002 |
| 2024-12-23 | 7.28 | 7.39 | 7.26 | 7.29 | +0.14% | 1,078,609 | 789,065,309 |
| 2024-12-20 | 7.39 | 7.44 | 7.26 | 7.28 | -1.49% | 881,215 | 643,919,973 |
| 2024-12-19 | 7.31 | 7.4 | 7.21 | 7.39 | +0.14% | 977,121 | 716,008,632 |
| 2024-12-18 | 7.4 | 7.49 | 7.36 | 7.38 | -0.14% | 991,889 | 735,176,440 |
| 2024-12-17 | 7.41 | 7.46 | 7.31 | 7.39 | -0.81% | 1,247,052 | 921,715,428 |
| 2024-12-16 | 7.58 | 7.61 | 7.43 | 7.45 | -1.97% | 1,333,759 | 998,446,217 |
| 2024-12-13 | 7.8 | 7.84 | 7.58 | 7.6 | -3.18% | 1,937,603 | 1,481,785,555 |
| 2024-12-12 | 7.8 | 7.89 | 7.8 | 7.85 | -0.38% | 1,279,956 | 1,004,312,611 |
| 2024-12-11 | 7.64 | 7.99 | 7.63 | 7.88 | +2.74% | 2,652,246 | 2,079,329,988 |
| 2024-12-10 | 7.83 | 7.99 | 7.65 | 7.67 | +0.39% | 2,385,817 | 1,862,855,610 |
| 2024-12-09 | 7.62 | 7.74 | 7.59 | 7.64 | 0% | 1,535,994 | 1,177,150,463 |
| 2024-12-06 | 7.52 | 7.65 | 7.5 | 7.64 | +1.33% | 1,551,118 | 1,175,980,964 |
| 2024-12-05 | 7.61 | 7.65 | 7.51 | 7.54 | -1.31% | 1,484,011 | 1,119,670,082 |
| 2024-12-04 | 7.76 | 7.8 | 7.58 | 7.64 | +0.66% | 2,188,848 | 1,682,458,866 |
| 2024-12-03 | 7.6 | 7.63 | 7.48 | 7.59 | 0% | 1,235,690 | 931,095,398 |
| 2024-12-02 | 7.53 | 7.62 | 7.51 | 7.59 | +0.93% | 1,422,304 | 1,076,177,998 |
| 2024-11-29 | 7.51 | 7.61 | 7.4 | 7.52 | 0% | 1,157,120 | 869,330,090 |
| 2024-11-28 | 7.64 | 7.66 | 7.51 | 7.52 | -1.57% | 985,759 | 746,194,960 |
| 2024-11-27 | 7.55 | 7.65 | 7.45 | 7.64 | +0.92% | 963,071 | 729,019,836 |
| 2024-11-26 | 7.53 | 7.67 | 7.48 | 7.57 | 0% | 796,106 | 602,311,933 |
| 2024-11-25 | 7.64 | 7.76 | 7.5 | 7.57 | -1.05% | 1,084,071 | 825,059,470 |
| 2024-11-22 | 7.9 | 7.96 | 7.63 | 7.65 | -3.53% | 1,281,242 | 995,023,041 |
| 2024-11-21 | 7.9 | 7.99 | 7.79 | 7.93 | +0.25% | 1,136,009 | 895,414,183 |
| 2024-11-20 | 7.98 | 8.12 | 7.88 | 7.91 | -0.38% | 1,382,719 | 1,101,092,646 |
| 2024-11-19 | 7.8 | 7.95 | 7.73 | 7.94 | +1.79% | 1,349,192 | 1,060,917,053 |
| 2024-11-18 | 7.59 | 7.99 | 7.54 | 7.8 | -2.26% | 2,508,818 | 1,952,321,056 |
| 2024-11-15 | 7.93 | 8.15 | 7.91 | 7.98 | +0.38% | 1,498,786 | 1,206,002,482 |
| 2024-11-14 | 8.1 | 8.2 | 7.93 | 7.95 | -1.85% | 1,367,221 | 1,100,112,764 |
| 2024-11-13 | 8.01 | 8.16 | 7.97 | 8.1 | +0.5% | 1,218,960 | 987,012,806 |
| 2024-11-12 | 8.32 | 8.38 | 8 | 8.06 | -3.93% | 2,905,546 | 2,375,198,610 |
| 2024-11-11 | 8.39 | 8.39 | 8.2 | 8.39 | -1.29% | 2,275,500 | 1,891,338,689 |
| 2024-11-08 | 8.7 | 8.8 | 8.39 | 8.5 | +0.24% | 3,015,337 | 2,582,816,599 |
| 2024-11-07 | 8.13 | 8.51 | 8.05 | 8.48 | +2.91% | 2,962,388 | 2,475,301,481 |
| 2024-11-06 | 8.18 | 8.38 | 8.12 | 8.24 | +1.85% | 3,029,784 | 2,503,241,486 |
| 2024-11-05 | 7.88 | 8.14 | 7.82 | 8.09 | +2.15% | 2,717,291 | 2,173,387,454 |
| 2024-11-04 | 8.06 | 8.06 | 7.73 | 7.92 | -0.25% | 2,740,494 | 2,144,829,798 |
| 2024-11-01 | 7.66 | 8.15 | 7.66 | 7.94 | +4.06% | 3,975,148 | 3,154,555,397 |
| 2024-10-31 | 7.65 | 7.78 | 7.58 | 7.63 | -0.78% | 2,520,524 | 1,930,421,641 |
| 2024-10-30 | 7.95 | 7.95 | 7.61 | 7.69 | -7.9% | 5,237,552 | 4,057,776,575 |
| 2024-10-29 | 8.53 | 8.53 | 8.31 | 8.35 | -2.68% | 1,695,488 | 1,423,481,088 |
| 2024-10-28 | 8.52 | 8.71 | 8.51 | 8.58 | +1.06% | 1,897,612 | 1,631,605,771 |
| 2024-10-25 | 8.69 | 8.71 | 8.43 | 8.49 | -3.74% | 2,791,958 | 2,383,558,505 |
| 2024-10-24 | 8.63 | 8.89 | 8.55 | 8.82 | +1.15% | 1,812,032 | 1,582,019,949 |
| 2024-10-23 | 8.86 | 8.9 | 8.61 | 8.72 | -1.36% | 1,899,293 | 1,659,281,760 |
| 2024-10-22 | 8.7 | 8.86 | 8.58 | 8.84 | +0.91% | 1,711,985 | 1,498,840,308 |
| 2024-10-21 | 8.63 | 8.87 | 8.52 | 8.76 | +2.46% | 2,286,666 | 1,990,910,130 |
| 2024-10-18 | 8.42 | 8.71 | 8.39 | 8.55 | +0.47% | 2,361,619 | 2,009,670,815 |
| 2024-10-17 | 8.73 | 8.9 | 8.5 | 8.51 | -1.62% | 1,836,244 | 1,596,695,199 |
| 2024-10-16 | 8.35 | 8.75 | 8.33 | 8.65 | +1.65% | 1,924,360 | 1,654,697,867 |
| 2024-10-15 | 8.93 | 8.95 | 8.51 | 8.51 | -6.38% | 2,734,289 | 2,387,124,661 |
| 2024-10-14 | 8.72 | 9.22 | 8.72 | 9.09 | +6.69% | 4,230,822 | 3,815,754,836 |
| 2024-10-11 | 8.58 | 8.8 | 8.3 | 8.52 | +0.35% | 2,648,889 | 2,272,573,675 |
| 2024-10-10 | 8.09 | 8.75 | 8.08 | 8.49 | +6.26% | 3,277,883 | 2,766,897,167 |
| 2024-10-09 | 8.5 | 8.5 | 7.93 | 7.99 | -8.27% | 3,650,565 | 2,983,608,442 |
| 2024-10-08 | 9.67 | 9.72 | 8.37 | 8.71 | -2.13% | 6,122,339 | 5,443,742,106 |
| 2024-09-30 | 8.4 | 8.92 | 8.4 | 8.9 | +9.47% | 3,259,586 | 2,853,463,409 |
| 2024-09-27 | 7.99 | 8.22 | 7.99 | 8.13 | +3.7% | 1,145,754 | 929,381,306 |
| 2024-09-26 | 7.38 | 7.85 | 7.34 | 7.84 | +6.09% | 1,995,243 | 1,519,643,109 |
| 2024-09-25 | 7.4 | 7.62 | 7.35 | 7.39 | +1.93% | 2,255,473 | 1,683,177,884 |
| 2024-09-24 | 7.08 | 7.34 | 7.06 | 7.25 | +3.57% | 1,967,601 | 1,415,067,277 |
| 2024-09-23 | 6.99 | 7.08 | 6.91 | 7 | -0.85% | 1,107,790 | 775,797,565 |
| 2024-09-20 | 6.91 | 7.08 | 6.86 | 7.06 | +1.15% | 1,620,738 | 1,134,746,980 |
| 2024-09-19 | 6.59 | 6.98 | 6.54 | 6.98 | +6.08% | 1,963,129 | 1,340,243,540 |
| 2024-09-18 | 6.39 | 6.63 | 6.36 | 6.58 | +4.11% | 1,353,406 | 876,205,324 |
| 2024-09-13 | 6.37 | 6.47 | 6.31 | 6.32 | +0.16% | 1,050,155 | 670,351,513 |
| 2024-09-12 | 6.3 | 6.41 | 6.23 | 6.31 | +0.96% | 948,216 | 599,720,715 |
| 2024-09-11 | 6.28 | 6.3 | 6.13 | 6.25 | -0.79% | 1,000,724 | 620,802,872 |
| 2024-09-10 | 6.35 | 6.38 | 6.2 | 6.3 | -0.63% | 975,358 | 613,191,159 |
| 2024-09-09 | 6.38 | 6.41 | 6.24 | 6.34 | -1.86% | 1,130,286 | 712,609,591 |
| 2024-09-06 | 6.5 | 6.52 | 6.43 | 6.46 | 0% | 686,603 | 444,664,992 |
| 2024-09-05 | 6.62 | 6.68 | 6.38 | 6.46 | -2.27% | 1,335,513 | 866,917,546 |
| 2024-09-04 | 6.73 | 6.74 | 6.52 | 6.61 | -3.22% | 1,336,088 | 885,352,847 |
| 2024-09-03 | 6.75 | 6.94 | 6.74 | 6.83 | +0.89% | 1,103,986 | 757,966,316 |
| 2024-09-02 | 6.76 | 6.83 | 6.68 | 6.77 | -0.88% | 1,151,094 | 778,400,962 |
| 2024-08-30 | 6.81 | 6.92 | 6.69 | 6.83 | -0.15% | 1,422,253 | 968,008,319 |
| 2024-08-29 | 6.8 | 6.93 | 6.66 | 6.84 | -0.29% | 1,347,110 | 917,549,469 |
| 2024-08-28 | 6.89 | 7 | 6.78 | 6.86 | -0.44% | 1,265,517 | 870,229,013 |
| 2024-08-27 | 6.86 | 6.94 | 6.82 | 6.89 | +0.29% | 1,023,059 | 702,866,334 |
| 2024-08-26 | 6.87 | 6.91 | 6.76 | 6.87 | +1.33% | 1,012,648 | 692,366,911 |
| 2024-08-23 | 6.72 | 6.83 | 6.66 | 6.78 | +0.3% | 782,153 | 529,935,445 |
| 2024-08-22 | 6.78 | 6.8 | 6.66 | 6.76 | -0.44% | 950,512 | 639,946,766 |
| 2024-08-21 | 6.7 | 6.8 | 6.66 | 6.79 | +1.34% | 1,185,351 | 798,469,044 |
| 2024-08-20 | 6.86 | 6.86 | 6.65 | 6.7 | -1.62% | 1,129,440 | 759,786,285 |
| 2024-08-19 | 6.7 | 6.9 | 6.68 | 6.81 | +2.87% | 1,557,113 | 1,061,302,751 |
| 2024-08-16 | 6.62 | 6.73 | 6.6 | 6.62 | +1.07% | 1,159,711 | 772,121,363 |
| 2024-08-15 | 6.41 | 6.6 | 6.38 | 6.55 | +1.87% | 1,051,760 | 686,394,572 |
| 2024-08-14 | 6.55 | 6.56 | 6.42 | 6.43 | -1.98% | 712,503 | 461,532,151 |
| 2024-08-13 | 6.59 | 6.64 | 6.48 | 6.56 | 0% | 789,889 | 515,857,222 |
| 2024-08-12 | 6.47 | 6.67 | 6.46 | 6.56 | +1.39% | 1,195,117 | 784,350,795 |
| 2024-08-09 | 6.5 | 6.65 | 6.46 | 6.47 | +1.25% | 1,493,458 | 976,476,801 |
| 2024-08-08 | 6.37 | 6.43 | 6.32 | 6.39 | -0.47% | 798,916 | 509,362,637 |
| 2024-08-07 | 6.39 | 6.48 | 6.33 | 6.42 | +0.63% | 1,027,407 | 659,834,682 |
| 2024-08-06 | 6.4 | 6.44 | 6.26 | 6.38 | +0.31% | 1,194,963 | 758,217,387 |
| 2024-08-05 | 6.47 | 6.58 | 6.32 | 6.36 | -3.2% | 1,848,336 | 1,191,483,590 |
| 2024-08-02 | 6.72 | 6.73 | 6.51 | 6.57 | -3.95% | 2,031,613 | 1,339,569,961 |
| 2024-08-01 | 6.99 | 7.12 | 6.78 | 6.84 | -0.87% | 1,799,088 | 1,251,371,346 |
| 2024-07-31 | 6.62 | 6.92 | 6.62 | 6.9 | +4.39% | 1,244,758 | 845,718,716 |
| 2024-07-30 | 6.76 | 6.77 | 6.58 | 6.61 | -3.36% | 1,268,376 | 841,381,967 |
| 2024-07-29 | 6.84 | 6.91 | 6.75 | 6.84 | +0.29% | 729,150 | 497,808,724 |
| 2024-07-26 | 6.71 | 6.94 | 6.69 | 6.82 | +1.34% | 1,181,686 | 806,309,957 |
| 2024-07-25 | 6.85 | 6.88 | 6.67 | 6.73 | -2.6% | 1,281,441 | 865,164,169 |
| 2024-07-24 | 7.01 | 7.03 | 6.81 | 6.91 | -1.43% | 1,405,422 | 969,939,799 |
| 2024-07-23 | 7.4 | 7.45 | 7 | 7.01 | -5.53% | 1,641,021 | 1,174,336,773 |
| 2024-07-22 | 7.26 | 7.46 | 7.21 | 7.42 | +2.2% | 1,424,176 | 1,047,815,255 |
| 2024-07-19 | 7.23 | 7.32 | 7.09 | 7.26 | -1.36% | 1,247,662 | 901,500,463 |
| 2024-07-18 | 7.25 | 7.37 | 7.08 | 7.36 | +0.27% | 1,574,829 | 1,137,874,971 |
| 2024-07-17 | 7.85 | 7.87 | 7.32 | 7.34 | -7.21% | 2,821,835 | 2,115,127,280 |
| 2024-07-16 | 8.01 | 8.08 | 7.85 | 7.91 | -1.74% | 1,581,297 | 1,253,602,266 |
| 2024-07-15 | 7.9 | 8.2 | 7.79 | 8.05 | +1.64% | 1,679,933 | 1,354,018,977 |
| 2024-07-12 | 8.1 | 8.3 | 7.87 | 7.92 | +1.54% | 3,324,008 | 2,688,574,049 |
| 2024-07-11 | 7.57 | 7.87 | 7.35 | 7.8 | +3.17% | 1,850,172 | 1,423,771,603 |
| 2024-07-10 | 7.99 | 8.04 | 7.48 | 7.56 | -6.2% | 2,280,698 | 1,767,311,344 |
| 2024-07-09 | 7.77 | 8.08 | 7.74 | 8.06 | +4.13% | 1,605,134 | 1,275,453,424 |
| 2024-07-08 | 7.7 | 7.85 | 7.65 | 7.74 | +0.65% | 1,314,771 | 1,020,335,281 |
| 2024-07-05 | 7.58 | 7.72 | 7.48 | 7.69 | +1.32% | 1,018,110 | 774,498,597 |
| 2024-07-04 | 7.71 | 7.81 | 7.58 | 7.59 | -1.04% | 1,041,674 | 800,888,032 |
| 2024-07-03 | 7.82 | 7.86 | 7.59 | 7.67 | -1.67% | 1,055,590 | 813,246,024 |
| 2024-07-02 | 7.9 | 7.9 | 7.7 | 7.8 | -1.39% | 1,109,518 | 863,757,398 |
| 2024-07-01 | 7.65 | 7.91 | 7.64 | 7.91 | +3.67% | 1,216,139 | 948,498,419 |
| 2024-06-28 | 7.33 | 7.68 | 7.31 | 7.63 | +3.81% | 1,226,531 | 926,498,471 |
| 2024-06-27 | 7.49 | 7.52 | 7.32 | 7.35 | -2.65% | 859,253 | 634,984,486 |
| 2024-06-26 | 7.54 | 7.57 | 7.36 | 7.55 | 0% | 1,033,667 | 770,797,039 |
| 2024-06-25 | 7.4 | 7.64 | 7.38 | 7.55 | +1.89% | 1,210,326 | 908,124,585 |
| 2024-06-24 | 7.41 | 7.52 | 7.34 | 7.41 | -2.24% | 1,192,266 | 884,449,074 |
| 2024-06-21 | 7.69 | 7.72 | 7.53 | 7.58 | -0.79% | 974,643 | 742,148,317 |
| 2024-06-20 | 7.64 | 7.78 | 7.6 | 7.64 | 0% | 982,037 | 753,152,830 |
| 2024-06-19 | 7.6 | 7.78 | 7.56 | 7.64 | +1.19% | 1,173,595 | 902,756,711 |
| 2024-06-18 | 7.51 | 7.62 | 7.4 | 7.55 | +0.8% | 1,081,106 | 813,351,829 |
| 2024-06-17 | 7.62 | 7.74 | 7.46 | 7.49 | -3.1% | 1,478,442 | 1,118,379,464 |
| 2024-06-14 | 7.62 | 7.75 | 7.6 | 7.73 | +0.91% | 1,162,771 | 893,706,478 |
| 2024-06-13 | 7.81 | 7.91 | 7.57 | 7.66 | -2.54% | 1,310,745 | 1,007,870,480 |
| 2024-06-12 | 7.66 | 7.91 | 7.66 | 7.86 | +2.21% | 1,062,296 | 829,589,915 |
| 2024-06-11 | 7.63 | 7.82 | 7.59 | 7.69 | -2.9% | 1,414,233 | 1,088,617,011 |
| 2024-06-07 | 7.99 | 8.04 | 7.77 | 7.92 | -0.25% | 1,175,576 | 930,140,848 |
| 2024-06-06 | 7.8 | 8.04 | 7.79 | 7.94 | +2.19% | 1,586,868 | 1,258,924,056 |
| 2024-06-05 | 8.06 | 8.06 | 7.75 | 7.77 | -3.96% | 1,801,959 | 1,411,727,980 |
| 2024-06-04 | 7.99 | 8.17 | 7.84 | 8.09 | +1.25% | 1,969,149 | 1,582,124,038 |
| 2024-06-03 | 8.08 | 8.2 | 7.9 | 7.99 | -2.44% | 1,739,516 | 1,399,758,182 |
| 2024-05-31 | 8.3 | 8.35 | 8.08 | 8.19 | -1.09% | 1,389,380 | 1,138,901,251 |
| 2024-05-30 | 8.58 | 8.77 | 8.21 | 8.28 | -1.78% | 2,626,999 | 2,231,316,440 |
| 2024-05-29 | 8.14 | 8.5 | 8.1 | 8.43 | +3.69% | 2,305,319 | 1,929,187,129 |
| 2024-05-28 | 8.09 | 8.35 | 8.01 | 8.13 | +1.5% | 2,059,859 | 1,686,153,368 |
| 2024-05-27 | 7.61 | 8.03 | 7.6 | 8.01 | +5.81% | 2,133,542 | 1,678,514,097 |
| 2024-05-24 | 7.64 | 7.74 | 7.53 | 7.57 | -1.3% | 1,920,218 | 1,469,629,179 |
| 2024-05-23 | 7.64 | 7.8 | 7.5 | 7.67 | -3.16% | 1,927,601 | 1,481,136,821 |
| 2024-05-22 | 8.13 | 8.22 | 7.85 | 7.92 | -1.86% | 1,994,186 | 1,603,938,047 |
| 2024-05-21 | 8.49 | 8.53 | 8 | 8.07 | -0.86% | 3,189,981 | 2,635,212,769 |
| 2024-05-20 | 7.94 | 8.25 | 7.79 | 8.14 | +4.76% | 3,028,242 | 2,433,336,863 |
| 2024-05-17 | 7.65 | 7.77 | 7.56 | 7.77 | +1.57% | 992,714 | 758,427,875 |
| 2024-05-16 | 7.69 | 7.82 | 7.63 | 7.65 | +0.53% | 1,394,927 | 1,075,876,179 |
| 2024-05-15 | 7.77 | 7.81 | 7.57 | 7.61 | -3.18% | 1,440,677 | 1,107,698,435 |
| 2024-05-14 | 7.85 | 7.94 | 7.74 | 7.86 | +0.51% | 1,416,018 | 1,112,454,023 |
| 2024-05-13 | 7.75 | 7.87 | 7.63 | 7.82 | -1.01% | 1,645,973 | 1,276,600,421 |
| 2024-05-10 | 7.96 | 8.05 | 7.79 | 7.9 | -0.25% | 1,694,567 | 1,339,727,513 |
| 2024-05-09 | 7.63 | 7.98 | 7.61 | 7.92 | +3.8% | 2,194,783 | 1,718,952,093 |
| 2024-05-08 | 7.61 | 7.72 | 7.5 | 7.63 | -0.78% | 1,217,455 | 929,052,791 |
| 2024-05-07 | 7.44 | 7.8 | 7.42 | 7.69 | +3.22% | 2,495,475 | 1,909,334,003 |
| 2024-05-06 | 7.43 | 7.47 | 7.15 | 7.45 | +0.4% | 1,792,095 | 1,313,621,646 |
| 2024-04-30 | 7.47 | 7.68 | 7.41 | 7.42 | -0.27% | 1,635,837 | 1,231,229,892 |
| 2024-04-29 | 7.5 | 7.54 | 7.3 | 7.44 | -1.2% | 1,613,829 | 1,196,959,465 |
| 2024-04-26 | 7.26 | 7.58 | 7.25 | 7.53 | +2.45% | 2,272,846 | 1,696,898,856 |
| 2024-04-25 | 7.06 | 7.44 | 7.02 | 7.35 | +3.81% | 1,995,544 | 1,452,332,095 |
| 2024-04-24 | 6.9 | 7.08 | 6.86 | 7.08 | +2.76% | 1,551,627 | 1,086,570,600 |
| 2024-04-23 | 7.15 | 7.15 | 6.86 | 6.89 | -5.75% | 3,186,197 | 2,229,616,202 |
| 2024-04-22 | 7.39 | 7.62 | 7.3 | 7.31 | +0.14% | 2,645,541 | 1,971,770,959 |
| 2024-04-19 | 7.36 | 7.53 | 7.24 | 7.3 | -0.82% | 1,635,962 | 1,206,420,409 |
| 2024-04-18 | 7.34 | 7.39 | 7.21 | 7.36 | -1.21% | 1,649,614 | 1,206,328,498 |
| 2024-04-17 | 7.18 | 7.46 | 7.14 | 7.45 | +3.91% | 1,792,299 | 1,309,949,799 |
| 2024-04-16 | 7.45 | 7.58 | 7.15 | 7.17 | -5.41% | 2,171,339 | 1,597,151,610 |
| 2024-04-15 | 7.55 | 7.6 | 7.2 | 7.58 | +2.16% | 2,640,344 | 1,972,245,610 |
| 2024-04-12 | 7.35 | 7.52 | 7.26 | 7.42 | +1.23% | 1,725,121 | 1,280,262,781 |
| 2024-04-11 | 7.13 | 7.54 | 7.06 | 7.33 | +1.38% | 2,034,208 | 1,494,133,238 |
| 2024-04-10 | 7.24 | 7.33 | 7.11 | 7.23 | +0.42% | 1,747,874 | 1,262,012,120 |
| 2024-04-09 | 7.23 | 7.39 | 7.12 | 7.2 | -1.77% | 2,140,044 | 1,545,382,569 |
| 2024-04-08 | 7.49 | 7.73 | 7.27 | 7.33 | -2.14% | 3,225,424 | 2,429,539,121 |
| 2024-04-03 | 7.3 | 7.52 | 7.21 | 7.49 | +3.6% | 2,790,163 | 2,064,266,052 |
| 2024-04-02 | 7.17 | 7.32 | 7.14 | 7.23 | +0.14% | 1,677,248 | 1,211,135,898 |
| 2024-04-01 | 7.49 | 7.5 | 7.16 | 7.22 | -2.43% | 2,560,244 | 1,870,953,146 |
| 2024-03-29 | 7.16 | 7.41 | 7.16 | 7.4 | +4.08% | 2,153,831 | 1,577,275,415 |
| 2024-03-28 | 7.1 | 7.2 | 6.96 | 7.11 | +0.14% | 2,046,965 | 1,450,203,688 |
| 2024-03-27 | 7.13 | 7.25 | 7.06 | 7.1 | -1.11% | 1,283,657 | 917,363,421 |
| 2024-03-26 | 7.16 | 7.22 | 7.06 | 7.18 | +0.28% | 1,351,643 | 965,926,774 |
| 2024-03-25 | 6.9 | 7.32 | 6.89 | 7.16 | +3.77% | 2,579,001 | 1,851,092,857 |
| 2024-03-22 | 6.87 | 7.05 | 6.83 | 6.9 | -0.14% | 1,680,832 | 1,163,826,533 |
| 2024-03-21 | 6.8 | 7.03 | 6.71 | 6.91 | +3.6% | 1,817,200 | 1,244,697,233 |
| 2024-03-20 | 6.63 | 6.77 | 6.56 | 6.67 | -0.3% | 1,115,877 | 741,770,192 |
| 2024-03-19 | 6.71 | 6.9 | 6.66 | 6.69 | -1.33% | 1,264,515 | 855,694,452 |
| 2024-03-18 | 6.77 | 6.92 | 6.61 | 6.78 | +0.74% | 1,817,632 | 1,230,296,088 |
| 2024-03-15 | 6.42 | 6.74 | 6.36 | 6.73 | +4.02% | 2,022,031 | 1,336,978,936 |
| 2024-03-14 | 6.52 | 6.68 | 6.43 | 6.47 | +0.47% | 1,488,491 | 975,893,818 |
| 2024-03-13 | 6.34 | 6.51 | 6.25 | 6.44 | +1.26% | 1,382,588 | 883,979,602 |
| 2024-03-12 | 6.57 | 6.58 | 6.29 | 6.36 | -3.78% | 1,781,467 | 1,138,236,734 |
| 2024-03-11 | 6.63 | 6.69 | 6.47 | 6.61 | -0.75% | 1,465,794 | 959,988,246 |
| 2024-03-08 | 6.53 | 6.68 | 6.41 | 6.66 | +2.78% | 1,640,528 | 1,075,723,906 |
| 2024-03-07 | 6.28 | 6.65 | 6.26 | 6.48 | +3.35% | 2,101,783 | 1,365,743,490 |
| 2024-03-06 | 6.25 | 6.3 | 6.19 | 6.27 | +0.32% | 907,698 | 568,037,494 |
| 2024-03-05 | 6.22 | 6.28 | 6.17 | 6.25 | +0.48% | 872,366 | 542,664,203 |
| 2024-03-04 | 6.15 | 6.25 | 6.11 | 6.22 | +1.63% | 1,174,497 | 727,373,312 |
| 2024-03-01 | 6.05 | 6.16 | 6.05 | 6.12 | +1.16% | 949,277 | 581,194,832 |
| 2024-02-29 | 5.91 | 6.05 | 5.91 | 6.05 | +1.51% | 911,067 | 545,803,230 |
| 2024-02-28 | 6.04 | 6.12 | 5.96 | 5.96 | -1.65% | 1,157,823 | 699,762,695 |
| 2024-02-27 | 5.92 | 6.09 | 5.91 | 6.06 | +1.85% | 1,055,437 | 636,500,920 |
| 2024-02-26 | 6.1 | 6.2 | 5.95 | 5.95 | -3.41% | 1,434,380 | 867,267,939 |
| 2024-02-23 | 6.11 | 6.2 | 6.06 | 6.16 | +1.15% | 1,165,611 | 716,014,823 |
| 2024-02-22 | 6 | 6.1 | 5.96 | 6.09 | +1.16% | 1,121,110 | 677,540,090 |
| 2024-02-21 | 5.92 | 6.15 | 5.9 | 6.02 | +2.03% | 1,503,593 | 910,083,565 |
| 2024-02-20 | 5.87 | 5.99 | 5.8 | 5.9 | 0% | 1,212,645 | 716,959,575 |
| 2024-02-19 | 5.76 | 5.9 | 5.71 | 5.9 | +3.51% | 1,540,473 | 895,540,882 |
| 2024-02-08 | 5.75 | 5.77 | 5.62 | 5.7 | -0.52% | 1,498,121 | 849,725,576 |
| 2024-02-07 | 5.63 | 5.73 | 5.55 | 5.73 | +1.42% | 1,676,397 | 948,522,924 |
| 2024-02-06 | 5.41 | 5.66 | 5.39 | 5.65 | +2.73% | 1,536,047 | 851,728,231 |
| 2024-02-05 | 5.43 | 5.6 | 5.38 | 5.5 | -0.72% | 1,406,995 | 773,594,882 |
| 2024-02-02 | 5.58 | 5.71 | 5.36 | 5.54 | -0.72% | 1,323,438 | 737,695,026 |
| 2024-02-01 | 5.65 | 5.72 | 5.5 | 5.58 | -1.93% | 1,247,899 | 699,431,671 |
| 2024-01-31 | 5.65 | 5.84 | 5.59 | 5.69 | +0.18% | 1,570,473 | 898,585,228 |
| 2024-01-30 | 5.66 | 5.83 | 5.63 | 5.68 | -1.22% | 1,245,954 | 715,091,585 |
| 2024-01-29 | 5.85 | 5.95 | 5.73 | 5.75 | +0.35% | 1,797,899 | 1,046,536,595 |
| 2024-01-26 | 5.6 | 5.8 | 5.58 | 5.73 | +1.6% | 1,861,485 | 1,062,041,318 |
| 2024-01-25 | 5.25 | 5.65 | 5.23 | 5.64 | +7.02% | 1,904,602 | 1,045,309,530 |
| 2024-01-24 | 5.11 | 5.28 | 5.03 | 5.27 | +5.19% | 1,089,111 | 561,839,640 |
| 2024-01-23 | 5 | 5.06 | 4.9 | 5.01 | -0.2% | 842,141 | 418,801,498 |
| 2024-01-22 | 5.23 | 5.25 | 4.97 | 5.02 | -4.56% | 955,014 | 488,761,982 |
| 2024-01-19 | 5.27 | 5.35 | 5.22 | 5.26 | -0.57% | 634,404 | 335,042,902 |
| 2024-01-18 | 5.29 | 5.32 | 5.09 | 5.29 | -0.56% | 1,065,390 | 555,392,492 |
| 2024-01-17 | 5.51 | 5.51 | 5.31 | 5.32 | -3.45% | 749,282 | 403,975,397 |
| 2024-01-16 | 5.49 | 5.53 | 5.41 | 5.51 | 0% | 663,810 | 363,321,747 |
| 2024-01-15 | 5.48 | 5.57 | 5.46 | 5.51 | -0.18% | 582,993 | 321,597,346 |
| 2024-01-12 | 5.43 | 5.61 | 5.41 | 5.52 | +1.1% | 889,450 | 493,132,776 |
| 2024-01-11 | 5.5 | 5.52 | 5.43 | 5.46 | -0.91% | 826,031 | 451,888,713 |
| 2024-01-10 | 5.52 | 5.59 | 5.47 | 5.51 | -0.54% | 693,186 | 382,685,122 |
| 2024-01-09 | 5.5 | 5.6 | 5.45 | 5.54 | -0.36% | 700,409 | 387,713,851 |
| 2024-01-08 | 5.52 | 5.57 | 5.48 | 5.56 | 0% | 856,183 | 474,099,534 |
| 2024-01-05 | 5.57 | 5.64 | 5.53 | 5.56 | -0.71% | 839,431 | 468,886,537 |
| 2024-01-04 | 5.58 | 5.6 | 5.52 | 5.6 | -0.53% | 943,068 | 524,522,382 |
| 2024-01-03 | 5.62 | 5.7 | 5.6 | 5.63 | -0.35% | 1,294,825 | 730,922,851 |
| 2024-01-02 | 5.67 | 5.7 | 5.57 | 5.65 | +0.18% | 1,468,578 | 827,275,951 |
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：
同行业相关股票
ф╕нхЫ╜щУЭф╕Ъ 属于 有色金属 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832