股票概览
7.39
+1.23%
+0.09
7.3
开盘价
7.42
最高价
7.25
最低价
476,230
成交量
数据更新至: 2025-03-25
技术指标
7.36
MA5 (5日均线)
7.38
MA10 (10日均线)
7.45
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 | 7.3 | 7.42 | 7.25 | 7.39 | +1.23% | 476,230 | 350,849,873 |
| 2025-03-24 | 7.31 | 7.39 | 7.26 | 7.3 | -0.14% | 682,478 | 498,836,948 |
| 2025-03-21 | 7.37 | 7.52 | 7.3 | 7.31 | -1.08% | 1,062,430 | 784,927,731 |
| 2025-03-20 | 7.42 | 7.42 | 7.32 | 7.39 | -0.54% | 661,187 | 487,030,157 |
| 2025-03-19 | 7.41 | 7.44 | 7.38 | 7.43 | +0.27% | 455,031 | 337,241,850 |
| 2025-03-18 | 7.46 | 7.47 | 7.4 | 7.41 | -0.27% | 541,697 | 402,220,884 |
| 2025-03-17 | 7.61 | 7.61 | 7.43 | 7.43 | -1.2% | 994,690 | 746,551,553 |
| 2025-03-14 | 7.28 | 7.55 | 7.28 | 7.52 | +3.3% | 1,430,194 | 1,065,950,791 |
| 2025-03-13 | 7.33 | 7.36 | 7.25 | 7.28 | -0.68% | 682,576 | 498,157,164 |
| 2025-03-12 | 7.4 | 7.4 | 7.3 | 7.33 | -0.95% | 785,549 | 575,868,318 |
| 2025-03-11 | 7.39 | 7.46 | 7.33 | 7.4 | -0.54% | 871,668 | 642,831,426 |
| 2025-03-10 | 7.58 | 7.65 | 7.42 | 7.44 | -1.98% | 1,067,334 | 800,128,246 |
| 2025-03-07 | 7.57 | 7.61 | 7.54 | 7.59 | +0.26% | 799,164 | 605,528,623 |
| 2025-03-06 | 7.56 | 7.6 | 7.46 | 7.57 | +0.26% | 826,361 | 623,108,017 |
| 2025-03-05 | 7.5 | 7.6 | 7.48 | 7.55 | +0.4% | 622,706 | 469,678,910 |
| 2025-03-04 | 7.48 | 7.54 | 7.47 | 7.52 | +0.27% | 483,673 | 363,207,001 |
| 2025-03-03 | 7.5 | 7.63 | 7.48 | 7.5 | +0.27% | 856,296 | 646,920,045 |
| 2025-02-28 | 7.57 | 7.68 | 7.48 | 7.48 | -1.45% | 942,887 | 714,781,160 |
| 2025-02-27 | 7.52 | 7.59 | 7.48 | 7.59 | +0.66% | 686,831 | 517,506,194 |
| 2025-02-26 | 7.51 | 7.62 | 7.5 | 7.54 | +0.4% | 603,036 | 455,342,806 |
| 2025-02-25 | 7.58 | 7.64 | 7.48 | 7.51 | -1.57% | 798,819 | 603,271,050 |
| 2025-02-24 | 7.56 | 7.72 | 7.53 | 7.63 | +0.93% | 1,010,551 | 772,742,176 |
| 2025-02-21 | 7.45 | 7.56 | 7.4 | 7.56 | +1.89% | 1,155,844 | 867,614,550 |
| 2025-02-20 | 7.53 | 7.53 | 7.35 | 7.42 | -1.72% | 1,031,161 | 764,880,372 |
| 2025-02-19 | 7.54 | 7.67 | 7.52 | 7.55 | 0% | 963,863 | 731,156,953 |
| 2025-02-18 | 7.55 | 7.7 | 7.51 | 7.55 | 0% | 1,160,734 | 882,346,324 |
| 2025-02-17 | 7.58 | 7.6 | 7.47 | 7.55 | +0.13% | 770,512 | 579,868,039 |
| 2025-02-14 | 7.4 | 7.55 | 7.39 | 7.54 | +1.75% | 827,976 | 618,729,812 |
| 2025-02-13 | 7.45 | 7.49 | 7.4 | 7.41 | -0.54% | 582,701 | 433,803,478 |
| 2025-02-12 | 7.38 | 7.48 | 7.37 | 7.45 | +0.68% | 474,253 | 352,226,888 |
| 2025-02-11 | 7.46 | 7.49 | 7.37 | 7.4 | -1.07% | 546,653 | 404,821,393 |
| 2025-02-10 | 7.46 | 7.54 | 7.4 | 7.48 | +0.27% | 769,891 | 576,078,879 |
| 2025-02-07 | 7.36 | 7.52 | 7.3 | 7.46 | +1.22% | 977,567 | 725,570,876 |
| 2025-02-06 | 7.3 | 7.38 | 7.18 | 7.37 | +0.55% | 809,852 | 592,497,164 |
| 2025-02-05 | 7.49 | 7.49 | 7.3 | 7.33 | -1.48% | 708,095 | 519,874,460 |
| 2025-01-27 | 7.46 | 7.54 | 7.44 | 7.44 | -0.13% | 566,927 | 424,137,966 |
| 2025-01-24 | 7.39 | 7.51 | 7.35 | 7.45 | +0.95% | 769,986 | 574,207,301 |
| 2025-01-23 | 7.38 | 7.49 | 7.36 | 7.38 | +0.82% | 837,230 | 621,444,916 |
| 2025-01-22 | 7.4 | 7.42 | 7.26 | 7.32 | -1.35% | 795,304 | 581,154,915 |
| 2025-01-21 | 7.47 | 7.56 | 7.39 | 7.42 | -0.13% | 765,206 | 571,091,450 |
| 2025-01-20 | 7.55 | 7.58 | 7.41 | 7.43 | -0.54% | 651,228 | 487,768,019 |
| 2025-01-17 | 7.46 | 7.51 | 7.38 | 7.47 | +0.27% | 435,958 | 325,468,072 |
| 2025-01-16 | 7.49 | 7.58 | 7.43 | 7.45 | -0.27% | 587,515 | 440,798,985 |
| 2025-01-15 | 7.53 | 7.54 | 7.43 | 7.47 | -0.8% | 507,919 | 380,352,531 |
| 2025-01-14 | 7.39 | 7.56 | 7.38 | 7.53 | +1.76% | 717,262 | 537,554,904 |
| 2025-01-13 | 7.45 | 7.48 | 7.34 | 7.4 | -0.94% | 626,955 | 463,385,028 |
| 2025-01-10 | 7.55 | 7.6 | 7.47 | 7.47 | -0.93% | 539,324 | 405,680,473 |
| 2025-01-09 | 7.64 | 7.65 | 7.52 | 7.54 | -1.31% | 583,598 | 441,464,006 |
| 2025-01-08 | 7.67 | 7.73 | 7.51 | 7.64 | -0.13% | 735,560 | 560,711,674 |
| 2025-01-07 | 7.7 | 7.74 | 7.56 | 7.65 | -0.65% | 597,393 | 456,124,643 |
| 2025-01-06 | 7.83 | 7.85 | 7.62 | 7.7 | -1.66% | 782,363 | 602,582,017 |
| 2025-01-03 | 8 | 8.08 | 7.8 | 7.83 | -1.63% | 961,259 | 761,843,729 |
| 2025-01-02 | 8.36 | 8.42 | 7.91 | 7.96 | -5.01% | 1,401,170 | 1,138,455,761 |
| 2024-12-31 | 8.37 | 8.5 | 8.35 | 8.38 | +0.12% | 1,190,209 | 1,003,122,670 |
| 2024-12-30 | 8.4 | 8.55 | 8.36 | 8.37 | +0.24% | 894,929 | 754,126,657 |
| 2024-12-27 | 8.26 | 8.37 | 8.23 | 8.35 | +1.21% | 781,742 | 650,851,922 |
| 2024-12-26 | 8.38 | 8.38 | 8.2 | 8.25 | -1.43% | 631,257 | 520,836,284 |
| 2024-12-25 | 8.38 | 8.39 | 8.27 | 8.37 | -0.12% | 749,329 | 625,303,615 |
| 2024-12-24 | 8.13 | 8.4 | 8.09 | 8.38 | +3.58% | 1,338,253 | 1,112,179,971 |
| 2024-12-23 | 8.09 | 8.16 | 8.06 | 8.09 | +0.12% | 606,614 | 492,909,237 |
| 2024-12-20 | 8.14 | 8.17 | 8.06 | 8.08 | -0.74% | 712,203 | 576,153,113 |
| 2024-12-19 | 8.19 | 8.21 | 8.12 | 8.14 | -1.21% | 622,241 | 507,866,501 |
| 2024-12-18 | 8.23 | 8.33 | 8.19 | 8.24 | +0.98% | 794,983 | 656,343,261 |
| 2024-12-17 | 8 | 8.19 | 7.99 | 8.16 | +2% | 1,230,469 | 999,415,147 |
| 2024-12-16 | 8.03 | 8.18 | 7.98 | 8 | -0.37% | 1,103,835 | 888,245,203 |
| 2024-12-13 | 8.3 | 8.32 | 7.98 | 8.03 | -3.83% | 2,959,825 | 2,391,158,439 |
| 2024-12-12 | 8.38 | 8.4 | 8.27 | 8.35 | -0.36% | 1,017,982 | 849,571,068 |
| 2024-12-11 | 8.4 | 8.45 | 8.33 | 8.38 | -0.48% | 826,982 | 692,330,869 |
| 2024-12-10 | 8.58 | 8.6 | 8.4 | 8.42 | +0.6% | 1,049,531 | 888,014,731 |
| 2024-12-09 | 8.27 | 8.4 | 8.2 | 8.37 | +1.09% | 877,474 | 730,047,067 |
| 2024-12-06 | 8.23 | 8.32 | 8.2 | 8.28 | +0.61% | 727,809 | 603,068,566 |
| 2024-12-05 | 8.18 | 8.31 | 8.16 | 8.23 | +0.37% | 736,410 | 607,464,751 |
| 2024-12-04 | 8.21 | 8.27 | 8.13 | 8.2 | -0.61% | 753,333 | 616,693,304 |
| 2024-12-03 | 8.16 | 8.26 | 8.09 | 8.25 | +1.1% | 1,009,788 | 828,722,039 |
| 2024-12-02 | 8.14 | 8.3 | 8.1 | 8.16 | +2.9% | 1,499,815 | 1,229,955,643 |
| 2024-11-29 | 7.92 | 7.99 | 7.85 | 7.93 | +0.63% | 704,599 | 559,286,370 |
| 2024-11-28 | 7.96 | 8.01 | 7.86 | 7.88 | -0.88% | 590,268 | 466,969,695 |
| 2024-11-27 | 7.8 | 7.97 | 7.75 | 7.95 | +1.79% | 642,076 | 505,719,318 |
| 2024-11-26 | 7.85 | 7.88 | 7.79 | 7.81 | -0.76% | 480,918 | 376,525,768 |
| 2024-11-25 | 7.95 | 7.99 | 7.82 | 7.87 | -0.76% | 701,356 | 554,357,284 |
| 2024-11-22 | 8.18 | 8.21 | 7.91 | 7.93 | -2.94% | 857,832 | 689,976,799 |
| 2024-11-21 | 8.13 | 8.19 | 8.1 | 8.17 | +0.25% | 525,595 | 427,717,841 |
| 2024-11-20 | 8.18 | 8.19 | 8.1 | 8.15 | -0.24% | 715,352 | 582,407,368 |
| 2024-11-19 | 8.37 | 8.37 | 8.1 | 8.17 | -2.39% | 1,242,202 | 1,016,785,240 |
| 2024-11-18 | 8.18 | 8.64 | 8.18 | 8.37 | +2.95% | 2,003,969 | 1,695,262,094 |
| 2024-11-15 | 8.22 | 8.33 | 8.11 | 8.13 | -1.57% | 1,030,645 | 844,926,864 |
| 2024-11-14 | 8.3 | 8.36 | 8.25 | 8.26 | -1.08% | 661,416 | 549,106,548 |
| 2024-11-13 | 8.18 | 8.42 | 8.16 | 8.35 | +1.71% | 1,034,019 | 861,650,244 |
| 2024-11-12 | 8.42 | 8.47 | 8.18 | 8.21 | -2.61% | 1,475,958 | 1,225,976,120 |
| 2024-11-11 | 8.51 | 8.58 | 8.34 | 8.43 | -1.98% | 1,231,064 | 1,036,133,869 |
| 2024-11-08 | 8.89 | 8.92 | 8.54 | 8.6 | -2.49% | 1,517,217 | 1,316,827,927 |
| 2024-11-07 | 8.61 | 8.84 | 8.58 | 8.82 | +1.85% | 1,229,009 | 1,074,387,436 |
| 2024-11-06 | 8.54 | 8.82 | 8.52 | 8.66 | +1.29% | 1,509,515 | 1,312,675,352 |
| 2024-11-05 | 8.47 | 8.55 | 8.33 | 8.55 | +0.71% | 1,287,506 | 1,090,219,486 |
| 2024-11-04 | 8.41 | 8.49 | 8.34 | 8.49 | +0.35% | 817,353 | 687,990,677 |
| 2024-11-01 | 8.33 | 8.61 | 8.29 | 8.46 | +1.68% | 1,645,931 | 1,395,672,512 |
| 2024-10-31 | 8.39 | 8.4 | 8.1 | 8.32 | -0.48% | 1,323,364 | 1,090,775,480 |
| 2024-10-30 | 8.32 | 8.49 | 8.29 | 8.36 | +0.48% | 990,393 | 826,555,082 |
| 2024-10-29 | 8.28 | 8.44 | 8.24 | 8.32 | +0.85% | 1,170,478 | 976,603,033 |
| 2024-10-28 | 8.17 | 8.26 | 8.06 | 8.25 | +1.1% | 838,006 | 686,079,341 |
| 2024-10-25 | 8.27 | 8.31 | 8.14 | 8.16 | -1.33% | 937,949 | 767,162,843 |
| 2024-10-24 | 8.2 | 8.33 | 8.16 | 8.27 | +0.24% | 717,022 | 592,317,507 |
| 2024-10-23 | 8.21 | 8.37 | 8.2 | 8.25 | +0.49% | 1,052,429 | 871,361,402 |
| 2024-10-22 | 8.16 | 8.32 | 8.13 | 8.21 | +0.37% | 876,547 | 720,056,191 |
| 2024-10-21 | 8.21 | 8.36 | 8.13 | 8.18 | +0.12% | 1,544,208 | 1,270,985,900 |
| 2024-10-18 | 7.92 | 8.28 | 7.88 | 8.17 | +2.38% | 1,611,554 | 1,306,517,048 |
| 2024-10-17 | 8.1 | 8.19 | 7.97 | 7.98 | -1.36% | 878,138 | 707,895,023 |
| 2024-10-16 | 8.05 | 8.22 | 8.02 | 8.09 | -0.49% | 997,651 | 810,482,868 |
| 2024-10-15 | 8.28 | 8.35 | 8.11 | 8.13 | -1.81% | 1,202,052 | 989,675,146 |
| 2024-10-14 | 8.07 | 8.34 | 8.07 | 8.28 | +2.73% | 1,841,334 | 1,516,093,221 |
| 2024-10-11 | 8.6 | 8.6 | 7.99 | 8.06 | -5.29% | 2,232,676 | 1,826,687,127 |
| 2024-10-10 | 7.95 | 8.75 | 7.94 | 8.51 | +7.04% | 3,846,008 | 3,255,447,465 |
| 2024-10-09 | 8.6 | 8.6 | 7.93 | 7.95 | -7.56% | 2,784,908 | 2,281,493,811 |
| 2024-10-08 | 8.99 | 8.99 | 8.26 | 8.6 | +5.26% | 4,124,401 | 3,568,106,942 |
| 2024-09-30 | 7.83 | 8.29 | 7.73 | 8.17 | +6.8% | 3,445,449 | 2,757,623,071 |
| 2024-09-27 | 7.76 | 7.89 | 7.57 | 7.65 | +0.26% | 1,340,331 | 1,032,556,591 |
| 2024-09-26 | 7.57 | 7.64 | 7.45 | 7.63 | +1.46% | 1,339,543 | 1,009,468,469 |
| 2024-09-25 | 7.44 | 7.6 | 7.41 | 7.52 | +2.87% | 1,652,304 | 1,241,187,304 |
| 2024-09-24 | 7.1 | 7.32 | 7.03 | 7.31 | +4.13% | 1,388,476 | 999,120,407 |
| 2024-09-23 | 6.84 | 7.06 | 6.8 | 7.02 | +2.48% | 1,023,228 | 713,293,065 |
| 2024-09-20 | 6.85 | 6.87 | 6.77 | 6.85 | -0.58% | 833,228 | 568,674,299 |
| 2024-09-19 | 6.89 | 6.93 | 6.76 | 6.89 | +0.44% | 877,815 | 602,212,352 |
| 2024-09-18 | 6.75 | 6.87 | 6.72 | 6.86 | +1.18% | 613,171 | 418,888,643 |
| 2024-09-13 | 6.81 | 6.83 | 6.74 | 6.78 | -0.73% | 644,312 | 436,399,585 |
| 2024-09-12 | 6.67 | 6.89 | 6.65 | 6.83 | +2.4% | 1,112,551 | 755,795,337 |
| 2024-09-11 | 6.74 | 6.75 | 6.6 | 6.67 | -1.04% | 770,465 | 512,121,666 |
| 2024-09-10 | 6.7 | 6.77 | 6.64 | 6.74 | +0.3% | 682,920 | 458,279,082 |
| 2024-09-09 | 6.79 | 6.83 | 6.65 | 6.72 | -1.61% | 1,041,288 | 698,358,590 |
| 2024-09-06 | 6.89 | 7 | 6.82 | 6.83 | -0.87% | 710,325 | 490,797,508 |
| 2024-09-05 | 6.9 | 6.98 | 6.82 | 6.89 | +0.15% | 860,116 | 593,808,500 |
| 2024-09-04 | 6.85 | 6.91 | 6.74 | 6.88 | -0.58% | 872,862 | 595,998,002 |
| 2024-09-03 | 6.89 | 6.97 | 6.75 | 6.92 | +0.14% | 1,172,617 | 804,596,116 |
| 2024-09-02 | 7.17 | 7.17 | 6.87 | 6.91 | -3.22% | 1,951,909 | 1,357,724,422 |
| 2024-08-30 | 7.24 | 7.25 | 7.13 | 7.14 | -1.65% | 1,755,313 | 1,259,485,684 |
| 2024-08-29 | 7.32 | 7.35 | 7.21 | 7.26 | -0.82% | 1,047,213 | 761,190,849 |
| 2024-08-28 | 7.45 | 7.58 | 7.3 | 7.32 | -1.74% | 1,219,887 | 905,158,713 |
| 2024-08-27 | 7.64 | 7.68 | 7.36 | 7.45 | -2.99% | 1,385,193 | 1,037,920,172 |
| 2024-08-26 | 7.9 | 7.9 | 7.55 | 7.68 | -5.07% | 2,161,029 | 1,656,230,343 |
| 2024-08-23 | 8.05 | 8.09 | 7.97 | 8.09 | +0.5% | 782,212 | 628,844,875 |
| 2024-08-22 | 7.94 | 8.13 | 7.92 | 8.05 | +1.39% | 1,202,206 | 969,064,923 |
| 2024-08-21 | 7.91 | 7.96 | 7.86 | 7.94 | +0.25% | 585,713 | 463,710,400 |
| 2024-08-20 | 8 | 8.01 | 7.87 | 7.92 | -1.25% | 865,568 | 684,804,666 |
| 2024-08-19 | 7.79 | 8.05 | 7.76 | 8.02 | +5.25% | 2,004,203 | 1,599,423,209 |
| 2024-08-16 | 7.64 | 7.68 | 7.56 | 7.62 | 0% | 540,414 | 411,169,561 |
| 2024-08-15 | 7.42 | 7.67 | 7.38 | 7.62 | +2.7% | 1,043,613 | 792,106,021 |
| 2024-08-14 | 7.49 | 7.5 | 7.38 | 7.42 | -3.13% | 513,658 | 381,857,908 |
| 2024-08-13 | 7.55 | 7.67 | 7.55 | 7.66 | +1.32% | 607,224 | 462,905,367 |
| 2024-08-12 | 7.58 | 7.65 | 7.52 | 7.56 | -0.4% | 466,535 | 353,188,728 |
| 2024-08-09 | 7.63 | 7.69 | 7.56 | 7.59 | 0% | 455,117 | 346,551,708 |
| 2024-08-08 | 7.63 | 7.68 | 7.48 | 7.59 | -0.91% | 899,602 | 681,055,027 |
| 2024-08-07 | 7.71 | 7.81 | 7.65 | 7.66 | -0.78% | 720,295 | 557,193,053 |
| 2024-08-06 | 7.78 | 7.84 | 7.64 | 7.72 | -0.52% | 779,737 | 601,583,607 |
| 2024-08-05 | 7.97 | 8.01 | 7.75 | 7.76 | -3.24% | 1,317,620 | 1,033,650,525 |
| 2024-08-02 | 7.96 | 8.07 | 7.88 | 8.02 | -0.74% | 1,349,861 | 1,079,069,288 |
| 2024-08-01 | 7.85 | 8.13 | 7.8 | 8.08 | +5.9% | 2,660,342 | 2,133,564,068 |
| 2024-07-31 | 7.68 | 7.73 | 7.51 | 7.63 | -1.17% | 1,446,218 | 1,096,744,998 |
| 2024-07-30 | 7.72 | 7.74 | 7.61 | 7.72 | -0.64% | 892,343 | 685,493,162 |
| 2024-07-29 | 7.71 | 7.94 | 7.69 | 7.77 | +0.65% | 963,428 | 752,896,146 |
| 2024-07-26 | 7.77 | 7.84 | 7.65 | 7.72 | -0.52% | 979,072 | 754,127,819 |
| 2024-07-25 | 7.9 | 7.92 | 7.68 | 7.76 | -2.39% | 1,209,961 | 940,475,497 |
| 2024-07-24 | 7.74 | 8 | 7.72 | 7.95 | +1.92% | 1,476,241 | 1,170,006,804 |
| 2024-07-23 | 7.84 | 7.89 | 7.78 | 7.8 | -0.51% | 817,676 | 640,179,758 |
| 2024-07-22 | 7.99 | 8.02 | 7.7 | 7.84 | -1.51% | 1,542,559 | 1,205,246,898 |
| 2024-07-19 | 7.74 | 8 | 7.7 | 7.96 | +2.45% | 1,548,543 | 1,221,768,261 |
| 2024-07-18 | 7.6 | 7.79 | 7.55 | 7.77 | +2.24% | 1,173,281 | 903,843,597 |
| 2024-07-17 | 7.66 | 7.66 | 7.53 | 7.6 | -0.91% | 743,774 | 564,486,589 |
| 2024-07-16 | 7.66 | 7.72 | 7.62 | 7.67 | 0% | 675,636 | 518,195,589 |
| 2024-07-15 | 7.58 | 7.72 | 7.57 | 7.67 | +0.66% | 718,058 | 551,046,586 |
| 2024-07-12 | 7.73 | 7.73 | 7.54 | 7.62 | -1.55% | 1,141,888 | 869,817,904 |
| 2024-07-11 | 7.67 | 7.76 | 7.62 | 7.74 | +1.04% | 785,339 | 606,093,706 |
| 2024-07-10 | 7.79 | 7.89 | 7.62 | 7.66 | -1.92% | 1,321,035 | 1,018,166,063 |
| 2024-07-09 | 7.73 | 7.82 | 7.61 | 7.81 | +1.43% | 1,208,525 | 934,820,497 |
| 2024-07-08 | 7.7 | 7.78 | 7.64 | 7.7 | +0.52% | 1,037,895 | 798,713,360 |
| 2024-07-05 | 7.67 | 7.73 | 7.53 | 7.66 | -0.39% | 1,662,093 | 1,264,760,814 |
| 2024-07-04 | 7.75 | 7.82 | 7.68 | 7.69 | -0.65% | 1,198,633 | 927,339,848 |
| 2024-07-03 | 7.67 | 7.8 | 7.65 | 7.74 | +0.91% | 1,454,756 | 1,125,058,082 |
| 2024-07-02 | 7.6 | 7.75 | 7.57 | 7.67 | +0.66% | 1,659,081 | 1,269,834,962 |
| 2024-07-01 | 7.51 | 7.64 | 7.48 | 7.62 | +1.46% | 1,571,665 | 1,190,568,981 |
| 2024-06-28 | 7.17 | 7.6 | 7.15 | 7.51 | +4.6% | 2,581,156 | 1,920,264,233 |
| 2024-06-27 | 7.16 | 7.25 | 7.13 | 7.18 | -0.28% | 1,197,044 | 860,821,555 |
| 2024-06-26 | 7.1 | 7.22 | 7.07 | 7.2 | +0.98% | 903,635 | 646,358,101 |
| 2024-06-25 | 7.09 | 7.25 | 7.07 | 7.13 | +0.56% | 1,250,713 | 897,242,741 |
| 2024-06-24 | 7.17 | 7.2 | 7 | 7.09 | -2.07% | 1,342,048 | 953,380,467 |
| 2024-06-21 | 7.1 | 7.24 | 7.08 | 7.24 | +1.83% | 1,789,706 | 1,284,181,638 |
| 2024-06-20 | 7.09 | 7.17 | 7.07 | 7.11 | +0.28% | 868,329 | 618,084,644 |
| 2024-06-19 | 7.08 | 7.15 | 7.02 | 7.09 | +0.28% | 990,937 | 703,545,441 |
| 2024-06-18 | 6.8 | 7.07 | 6.78 | 7.07 | +4.43% | 1,787,711 | 1,247,500,596 |
| 2024-06-17 | 6.86 | 6.95 | 6.71 | 6.77 | -2.03% | 1,359,781 | 927,055,592 |
| 2024-06-14 | 6.99 | 7.04 | 6.9 | 6.91 | -1.57% | 1,018,835 | 706,080,058 |
| 2024-06-13 | 7.02 | 7.07 | 6.95 | 7.02 | -0.14% | 763,067 | 534,849,973 |
| 2024-06-12 | 6.9 | 7.04 | 6.81 | 7.03 | +1.3% | 1,046,484 | 727,958,766 |
| 2024-06-11 | 7.2 | 7.23 | 6.9 | 6.94 | -3.61% | 2,036,668 | 1,427,292,099 |
| 2024-06-07 | 7.11 | 7.24 | 7.05 | 7.2 | +1.27% | 1,739,341 | 1,246,522,871 |
| 2024-06-06 | 6.93 | 7.22 | 6.93 | 7.11 | +3.04% | 2,428,381 | 1,724,697,878 |
| 2024-06-05 | 7.11 | 7.11 | 6.9 | 6.9 | -3.09% | 1,453,519 | 1,014,517,883 |
| 2024-06-04 | 7.03 | 7.12 | 6.98 | 7.12 | +1.28% | 1,194,620 | 844,945,912 |
| 2024-06-03 | 6.97 | 7.14 | 6.97 | 7.03 | +0.86% | 1,491,249 | 1,052,526,139 |
| 2024-05-31 | 6.95 | 7.03 | 6.94 | 6.97 | 0% | 973,022 | 679,978,560 |
| 2024-05-30 | 6.95 | 7.06 | 6.92 | 6.97 | +0.14% | 870,975 | 608,641,134 |
| 2024-05-29 | 6.95 | 6.99 | 6.87 | 6.96 | -0.14% | 816,113 | 566,805,151 |
| 2024-05-28 | 7.06 | 7.09 | 6.97 | 6.97 | -0.99% | 908,503 | 637,575,607 |
| 2024-05-27 | 6.84 | 7.05 | 6.84 | 7.04 | +2.92% | 1,259,213 | 878,064,632 |
| 2024-05-24 | 6.84 | 6.93 | 6.81 | 6.84 | -0.15% | 885,492 | 609,124,977 |
| 2024-05-23 | 6.98 | 6.99 | 6.83 | 6.85 | -2.14% | 1,343,360 | 928,046,697 |
| 2024-05-22 | 7.05 | 7.08 | 6.99 | 7 | -1.13% | 1,046,218 | 734,187,296 |
| 2024-05-21 | 7.07 | 7.14 | 7.03 | 7.08 | 0% | 1,009,565 | 715,004,822 |
| 2024-05-20 | 7.1 | 7.1 | 6.96 | 7.08 | -0.42% | 1,547,572 | 1,089,115,058 |
| 2024-05-17 | 7.11 | 7.14 | 7.05 | 7.11 | 0% | 1,174,468 | 832,150,329 |
| 2024-05-16 | 7.19 | 7.22 | 7.09 | 7.11 | -1.11% | 1,447,551 | 1,035,553,170 |
| 2024-05-15 | 7.3 | 7.39 | 7.18 | 7.19 | -2.04% | 1,427,431 | 1,035,151,475 |
| 2024-05-14 | 7.43 | 7.55 | 7.28 | 7.34 | -2.13% | 2,234,423 | 1,649,140,218 |
| 2024-05-13 | 7.28 | 7.7 | 7.28 | 7.5 | +4.6% | 4,296,375 | 3,221,756,306 |
| 2024-05-10 | 7.12 | 7.21 | 7.05 | 7.17 | +0.99% | 1,820,240 | 1,298,650,387 |
| 2024-05-09 | 7.02 | 7.14 | 7 | 7.1 | +0.42% | 1,557,050 | 1,101,689,322 |
| 2024-05-08 | 7.04 | 7.07 | 6.93 | 7.07 | -0.14% | 1,169,456 | 821,322,875 |
| 2024-05-07 | 7.16 | 7.16 | 7.04 | 7.08 | -0.98% | 1,587,521 | 1,124,208,719 |
| 2024-05-06 | 7.08 | 7.16 | 7.03 | 7.15 | +2.29% | 2,336,561 | 1,661,986,729 |
| 2024-04-30 | 7.1 | 7.18 | 6.98 | 6.99 | -1.41% | 2,149,204 | 1,517,117,357 |
| 2024-04-29 | 7.21 | 7.25 | 7.06 | 7.09 | -1.94% | 2,873,829 | 2,045,813,399 |
| 2024-04-26 | 7.25 | 7.33 | 7.21 | 7.23 | -0.55% | 2,053,963 | 1,488,749,565 |
| 2024-04-25 | 7.24 | 7.32 | 7.16 | 7.27 | 0% | 1,602,121 | 1,162,619,902 |
| 2024-04-24 | 7.31 | 7.33 | 7.18 | 7.27 | -0.14% | 2,128,804 | 1,546,005,982 |
| 2024-04-23 | 7.4 | 7.44 | 7.18 | 7.28 | -2.02% | 2,486,052 | 1,814,191,283 |
| 2024-04-22 | 7.8 | 7.84 | 7.39 | 7.43 | -4.74% | 3,277,283 | 2,480,555,207 |
| 2024-04-19 | 7.7 | 7.96 | 7.66 | 7.8 | +0.39% | 3,149,440 | 2,457,930,934 |
| 2024-04-18 | 7.8 | 8.08 | 7.72 | 7.77 | -1.4% | 3,710,412 | 2,909,077,169 |
| 2024-04-17 | 7.5 | 7.92 | 7.37 | 7.88 | +2.87% | 4,870,396 | 3,735,201,016 |
| 2024-04-16 | 7.38 | 7.8 | 7.32 | 7.66 | +2.68% | 6,308,057 | 4,744,573,626 |
| 2024-04-15 | 6.89 | 7.46 | 6.89 | 7.46 | +10.03% | 4,954,450 | 3,649,830,051 |
| 2024-04-12 | 6.73 | 6.88 | 6.73 | 6.78 | +0.15% | 921,269 | 629,478,376 |
| 2024-04-11 | 6.62 | 6.84 | 6.59 | 6.77 | +1.5% | 680,738 | 460,049,625 |
| 2024-04-10 | 6.73 | 6.8 | 6.65 | 6.67 | -1.04% | 532,567 | 357,623,528 |
| 2024-04-09 | 6.88 | 6.9 | 6.73 | 6.74 | -1.89% | 750,511 | 509,771,528 |
| 2024-04-08 | 6.87 | 6.93 | 6.83 | 6.87 | -0.43% | 631,462 | 434,783,193 |
| 2024-04-03 | 6.93 | 6.95 | 6.82 | 6.9 | -0.14% | 786,788 | 542,781,121 |
| 2024-04-02 | 6.88 | 6.98 | 6.84 | 6.91 | +0.58% | 797,889 | 551,990,574 |
| 2024-04-01 | 6.84 | 6.9 | 6.79 | 6.87 | +0.73% | 936,583 | 642,160,187 |
| 2024-03-29 | 6.6 | 6.82 | 6.58 | 6.82 | +3.02% | 1,070,632 | 723,063,957 |
| 2024-03-28 | 6.53 | 6.64 | 6.49 | 6.62 | +1.07% | 788,313 | 518,684,385 |
| 2024-03-27 | 6.55 | 6.6 | 6.51 | 6.55 | 0% | 671,000 | 440,245,093 |
| 2024-03-26 | 6.47 | 6.59 | 6.44 | 6.55 | +1.24% | 864,494 | 564,923,603 |
| 2024-03-25 | 6.45 | 6.55 | 6.43 | 6.47 | 0% | 723,190 | 469,783,160 |
| 2024-03-22 | 6.48 | 6.51 | 6.37 | 6.47 | +0.15% | 781,024 | 503,393,060 |
| 2024-03-21 | 6.44 | 6.49 | 6.38 | 6.46 | +0.31% | 666,037 | 429,361,589 |
| 2024-03-20 | 6.42 | 6.47 | 6.36 | 6.44 | 0% | 764,651 | 490,834,747 |
| 2024-03-19 | 6.5 | 6.53 | 6.43 | 6.44 | -0.77% | 645,782 | 417,546,109 |
| 2024-03-18 | 6.5 | 6.61 | 6.46 | 6.49 | -0.31% | 1,159,836 | 756,730,277 |
| 2024-03-15 | 6.5 | 6.53 | 6.44 | 6.51 | +0.15% | 724,846 | 470,030,671 |
| 2024-03-14 | 6.5 | 6.62 | 6.47 | 6.5 | +0.31% | 875,595 | 572,911,186 |
| 2024-03-13 | 6.48 | 6.5 | 6.4 | 6.48 | -0.61% | 1,063,659 | 686,856,057 |
| 2024-03-12 | 6.79 | 6.81 | 6.49 | 6.52 | -4.12% | 2,176,343 | 1,434,630,106 |
| 2024-03-11 | 6.87 | 7 | 6.73 | 6.8 | -1.16% | 1,283,033 | 876,288,144 |
| 2024-03-08 | 6.88 | 6.89 | 6.78 | 6.88 | +0.29% | 822,169 | 562,840,836 |
| 2024-03-07 | 6.78 | 6.97 | 6.77 | 6.86 | +1.18% | 1,256,429 | 865,789,741 |
| 2024-03-06 | 6.81 | 6.87 | 6.74 | 6.78 | -0.29% | 1,096,910 | 746,056,221 |
| 2024-03-05 | 6.64 | 6.8 | 6.64 | 6.8 | +2.26% | 1,437,320 | 971,113,407 |
| 2024-03-04 | 6.56 | 6.73 | 6.56 | 6.65 | +1.53% | 1,238,341 | 824,133,048 |
| 2024-03-01 | 6.42 | 6.62 | 6.42 | 6.55 | +2.66% | 1,391,714 | 910,782,178 |
| 2024-02-29 | 6.18 | 6.38 | 6.16 | 6.38 | +2.9% | 988,736 | 623,031,822 |
| 2024-02-28 | 6.29 | 6.32 | 6.18 | 6.2 | -1.43% | 937,246 | 585,348,015 |
| 2024-02-27 | 6.25 | 6.31 | 6.22 | 6.29 | +0.16% | 799,161 | 500,657,376 |
| 2024-02-26 | 6.04 | 6.5 | 6.04 | 6.28 | +3.97% | 1,783,484 | 1,128,466,418 |
| 2024-02-23 | 6.05 | 6.09 | 6.02 | 6.04 | -0.49% | 555,923 | 336,341,329 |
| 2024-02-22 | 6.05 | 6.07 | 6 | 6.07 | +0.33% | 594,722 | 359,118,397 |
| 2024-02-21 | 5.97 | 6.1 | 5.94 | 6.05 | +1% | 839,393 | 508,618,809 |
| 2024-02-20 | 5.94 | 6.02 | 5.88 | 5.99 | +0.67% | 687,287 | 409,824,071 |
| 2024-02-19 | 5.9 | 5.95 | 5.82 | 5.95 | +1.02% | 1,140,892 | 671,984,381 |
| 2024-02-08 | 5.84 | 5.9 | 5.75 | 5.89 | +0.51% | 1,273,844 | 742,193,641 |
| 2024-02-07 | 5.88 | 5.9 | 5.73 | 5.86 | -0.17% | 1,517,839 | 880,458,909 |
| 2024-02-06 | 5.72 | 5.9 | 5.69 | 5.87 | +2.62% | 1,348,688 | 784,970,918 |
| 2024-02-05 | 5.67 | 5.78 | 5.62 | 5.72 | +1.24% | 1,531,834 | 878,074,688 |
| 2024-02-02 | 5.64 | 5.76 | 5.54 | 5.65 | +0.36% | 1,122,691 | 637,654,647 |
| 2024-02-01 | 5.67 | 5.73 | 5.61 | 5.63 | -1.05% | 1,048,800 | 594,049,670 |
| 2024-01-31 | 5.7 | 5.77 | 5.64 | 5.69 | -0.52% | 955,133 | 545,778,131 |
| 2024-01-30 | 5.73 | 5.85 | 5.7 | 5.72 | -0.69% | 979,338 | 565,045,078 |
| 2024-01-29 | 5.65 | 5.9 | 5.6 | 5.76 | +1.95% | 1,657,724 | 958,171,659 |
| 2024-01-26 | 5.68 | 5.7 | 5.59 | 5.65 | -0.35% | 1,021,533 | 576,223,609 |
| 2024-01-25 | 5.41 | 5.68 | 5.4 | 5.67 | +5.19% | 1,786,672 | 999,435,088 |
| 2024-01-24 | 5.18 | 5.4 | 5.17 | 5.39 | +4.46% | 1,116,522 | 590,785,384 |
| 2024-01-23 | 5.18 | 5.22 | 5.11 | 5.16 | -0.96% | 792,555 | 409,229,754 |
| 2024-01-22 | 5.25 | 5.34 | 5.17 | 5.21 | -1.14% | 1,220,108 | 642,230,553 |
| 2024-01-19 | 5.31 | 5.34 | 5.24 | 5.27 | -1.13% | 740,453 | 391,090,508 |
| 2024-01-18 | 5.3 | 5.37 | 5.16 | 5.33 | +0.57% | 1,137,219 | 596,494,966 |
| 2024-01-17 | 5.34 | 5.4 | 5.3 | 5.3 | -0.93% | 876,472 | 469,304,665 |
| 2024-01-16 | 5.31 | 5.38 | 5.28 | 5.35 | 0% | 834,974 | 445,392,839 |
| 2024-01-15 | 5.27 | 5.36 | 5.2 | 5.35 | +1.33% | 855,648 | 453,216,716 |
| 2024-01-12 | 5.17 | 5.32 | 5.17 | 5.28 | +1.73% | 746,250 | 393,807,288 |
| 2024-01-11 | 5.2 | 5.22 | 5.13 | 5.19 | -0.19% | 507,094 | 262,568,847 |
| 2024-01-10 | 5.22 | 5.24 | 5.18 | 5.2 | -0.38% | 392,427 | 204,470,881 |
| 2024-01-09 | 5.18 | 5.24 | 5.15 | 5.22 | +0.97% | 480,222 | 249,791,208 |
| 2024-01-08 | 5.21 | 5.25 | 5.16 | 5.17 | -0.77% | 608,522 | 316,201,119 |
| 2024-01-05 | 5.23 | 5.28 | 5.18 | 5.21 | -0.57% | 499,513 | 261,625,725 |
| 2024-01-04 | 5.27 | 5.27 | 5.19 | 5.24 | -0.57% | 427,574 | 223,199,984 |
| 2024-01-03 | 5.25 | 5.29 | 5.24 | 5.27 | +0.38% | 370,853 | 195,295,672 |
| 2024-01-02 | 5.27 | 5.31 | 5.25 | 5.25 | -0.19% | 572,362 | 301,846,378 |
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：