股票概览
7.92
-0.38%
-0.03
7.95
开盘价
7.97
最高价
7.88
最低价
226,559
成交量
数据更新至: 2025-03-25
技术指标
8.03
MA5 (5日均线)
8.09
MA10 (10日均线)
8.03
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 | 7.95 | 7.97 | 7.88 | 7.92 | -0.38% | 226,559 | 179,391,633 |
| 2025-03-24 | 7.98 | 8 | 7.87 | 7.95 | -0.63% | 393,896 | 312,327,353 |
| 2025-03-21 | 8.09 | 8.14 | 7.96 | 8 | -1.48% | 547,064 | 440,088,054 |
| 2025-03-20 | 8.15 | 8.17 | 8.1 | 8.12 | -0.61% | 406,685 | 330,936,978 |
| 2025-03-19 | 8.16 | 8.21 | 8.12 | 8.17 | -0.12% | 407,821 | 332,996,561 |
| 2025-03-18 | 8.22 | 8.22 | 8.13 | 8.18 | 0% | 479,824 | 391,955,353 |
| 2025-03-17 | 8.28 | 8.29 | 8.16 | 8.18 | -0.73% | 752,871 | 617,002,439 |
| 2025-03-14 | 8.08 | 8.32 | 8.06 | 8.24 | +2.49% | 1,438,208 | 1,180,478,684 |
| 2025-03-13 | 8.15 | 8.31 | 7.98 | 8.04 | -0.86% | 939,428 | 762,169,503 |
| 2025-03-12 | 8.05 | 8.23 | 8.05 | 8.11 | -0.12% | 1,117,232 | 907,623,428 |
| 2025-03-11 | 7.78 | 8.37 | 7.76 | 8.12 | +3.44% | 1,481,462 | 1,201,486,495 |
| 2025-03-10 | 7.86 | 7.9 | 7.8 | 7.85 | -0.38% | 377,592 | 295,694,852 |
| 2025-03-07 | 7.98 | 7.98 | 7.87 | 7.88 | -1.62% | 473,292 | 374,487,315 |
| 2025-03-06 | 7.88 | 8.04 | 7.85 | 8.01 | +2.17% | 753,061 | 600,429,915 |
| 2025-03-05 | 7.86 | 7.87 | 7.76 | 7.84 | -0.38% | 437,418 | 342,065,308 |
| 2025-03-04 | 7.83 | 7.9 | 7.81 | 7.87 | 0% | 393,638 | 309,191,950 |
| 2025-03-03 | 7.9 | 7.99 | 7.84 | 7.87 | -0.38% | 540,591 | 428,388,101 |
| 2025-02-28 | 8.15 | 8.29 | 7.89 | 7.9 | -3.42% | 869,791 | 701,846,956 |
| 2025-02-27 | 8.14 | 8.25 | 8.07 | 8.18 | -0.73% | 850,645 | 693,418,074 |
| 2025-02-26 | 8 | 8.24 | 7.96 | 8.24 | +3.65% | 968,022 | 786,444,498 |
| 2025-02-25 | 8.02 | 8.05 | 7.94 | 7.95 | -1.61% | 463,787 | 370,959,955 |
| 2025-02-24 | 8.11 | 8.17 | 8.05 | 8.08 | -0.86% | 524,349 | 425,114,743 |
| 2025-02-21 | 8.05 | 8.18 | 7.97 | 8.15 | +1.62% | 710,388 | 575,303,799 |
| 2025-02-20 | 8.02 | 8.06 | 7.97 | 8.02 | -0.25% | 341,474 | 273,740,610 |
| 2025-02-19 | 7.95 | 8.07 | 7.93 | 8.04 | +1.13% | 448,419 | 359,202,296 |
| 2025-02-18 | 8.13 | 8.16 | 7.93 | 7.95 | -2.69% | 570,523 | 459,299,398 |
| 2025-02-17 | 8.22 | 8.25 | 8.12 | 8.17 | +0.74% | 638,503 | 522,620,349 |
| 2025-02-14 | 8.08 | 8.14 | 8.05 | 8.11 | +0.12% | 360,938 | 292,245,707 |
| 2025-02-13 | 8.13 | 8.21 | 8.07 | 8.1 | -0.74% | 525,306 | 427,036,982 |
| 2025-02-12 | 8.06 | 8.17 | 8.03 | 8.16 | +1.24% | 446,365 | 361,073,537 |
| 2025-02-11 | 8.12 | 8.13 | 8.01 | 8.06 | -0.74% | 372,009 | 299,508,649 |
| 2025-02-10 | 8.12 | 8.15 | 8.07 | 8.12 | +0.25% | 417,288 | 338,364,918 |
| 2025-02-07 | 7.94 | 8.2 | 7.91 | 8.1 | +2.02% | 769,372 | 620,797,568 |
| 2025-02-06 | 7.8 | 7.96 | 7.78 | 7.94 | +1.66% | 473,907 | 374,077,615 |
| 2025-02-05 | 7.8 | 7.85 | 7.77 | 7.81 | +0.39% | 339,743 | 265,288,223 |
| 2025-01-27 | 7.95 | 7.97 | 7.76 | 7.78 | -1.89% | 383,033 | 301,095,457 |
| 2025-01-24 | 7.91 | 7.98 | 7.9 | 7.93 | +0.13% | 478,834 | 380,166,689 |
| 2025-01-23 | 8.06 | 8.19 | 7.91 | 7.92 | +0.25% | 636,212 | 511,476,259 |
| 2025-01-22 | 7.89 | 7.92 | 7.81 | 7.9 | +0.13% | 310,060 | 244,049,686 |
| 2025-01-21 | 7.92 | 7.94 | 7.81 | 7.89 | +0.13% | 340,787 | 268,433,643 |
| 2025-01-20 | 7.92 | 7.96 | 7.85 | 7.88 | +0.38% | 349,827 | 276,681,513 |
| 2025-01-17 | 7.77 | 7.9 | 7.75 | 7.85 | +0.77% | 376,167 | 294,988,940 |
| 2025-01-16 | 7.83 | 7.91 | 7.73 | 7.79 | 0% | 416,707 | 325,503,395 |
| 2025-01-15 | 7.84 | 7.84 | 7.76 | 7.79 | -0.76% | 387,002 | 301,752,126 |
| 2025-01-14 | 7.61 | 7.86 | 7.61 | 7.85 | +3.15% | 633,797 | 492,715,823 |
| 2025-01-13 | 7.43 | 7.61 | 7.41 | 7.61 | +0.79% | 369,774 | 279,141,660 |
| 2025-01-10 | 7.69 | 7.72 | 7.55 | 7.55 | -1.69% | 405,949 | 310,332,040 |
| 2025-01-09 | 7.73 | 7.79 | 7.67 | 7.68 | -0.9% | 364,972 | 281,757,685 |
| 2025-01-08 | 7.78 | 7.82 | 7.57 | 7.75 | -0.77% | 540,588 | 415,509,715 |
| 2025-01-07 | 7.75 | 7.81 | 7.68 | 7.81 | +0.9% | 391,849 | 303,799,549 |
| 2025-01-06 | 7.68 | 7.79 | 7.63 | 7.74 | +0.52% | 408,571 | 315,437,808 |
| 2025-01-03 | 7.93 | 7.98 | 7.68 | 7.7 | -2.9% | 656,725 | 511,860,629 |
| 2025-01-02 | 8.31 | 8.32 | 7.85 | 7.93 | -4.8% | 937,257 | 757,941,730 |
| 2024-12-31 | 8.72 | 8.73 | 8.33 | 8.33 | -4.58% | 794,295 | 674,943,982 |
| 2024-12-30 | 8.65 | 8.74 | 8.64 | 8.73 | +0.46% | 404,318 | 351,691,985 |
| 2024-12-27 | 8.59 | 8.81 | 8.57 | 8.69 | +1.16% | 665,655 | 579,120,535 |
| 2024-12-26 | 8.54 | 8.62 | 8.52 | 8.59 | +0.47% | 336,594 | 288,650,950 |
| 2024-12-25 | 8.65 | 8.67 | 8.47 | 8.55 | -1.16% | 417,674 | 357,373,858 |
| 2024-12-24 | 8.5 | 8.67 | 8.5 | 8.65 | +2% | 530,376 | 454,663,251 |
| 2024-12-23 | 8.66 | 8.76 | 8.48 | 8.48 | -2.42% | 520,209 | 447,453,003 |
| 2024-12-20 | 8.63 | 8.75 | 8.6 | 8.69 | +0.46% | 458,120 | 398,702,630 |
| 2024-12-19 | 8.58 | 8.67 | 8.51 | 8.65 | -0.46% | 511,031 | 438,809,444 |
| 2024-12-18 | 8.67 | 8.71 | 8.63 | 8.69 | +0.46% | 401,757 | 348,549,404 |
| 2024-12-17 | 8.68 | 8.74 | 8.61 | 8.65 | -0.57% | 529,593 | 459,115,756 |
| 2024-12-16 | 8.83 | 8.85 | 8.65 | 8.7 | -1.58% | 584,672 | 509,965,943 |
| 2024-12-13 | 8.91 | 8.96 | 8.81 | 8.84 | -1.67% | 822,869 | 730,259,402 |
| 2024-12-12 | 8.86 | 9.05 | 8.82 | 8.99 | +1.24% | 893,376 | 798,139,902 |
| 2024-12-11 | 8.86 | 8.91 | 8.79 | 8.88 | +0.11% | 689,973 | 610,814,795 |
| 2024-12-10 | 9.29 | 9.29 | 8.87 | 8.87 | -0.34% | 1,505,091 | 1,361,961,264 |
| 2024-12-09 | 8.96 | 9.01 | 8.79 | 8.9 | -1.11% | 808,112 | 718,897,462 |
| 2024-12-06 | 8.91 | 9.07 | 8.84 | 9 | +0.67% | 1,154,676 | 1,036,016,310 |
| 2024-12-05 | 8.88 | 9.02 | 8.83 | 8.94 | +0.11% | 1,304,407 | 1,163,708,718 |
| 2024-12-04 | 8.62 | 9.35 | 8.62 | 8.93 | +3% | 2,489,835 | 2,243,571,414 |
| 2024-12-03 | 8.65 | 8.73 | 8.56 | 8.67 | 0% | 668,348 | 577,563,813 |
| 2024-12-02 | 8.53 | 8.69 | 8.49 | 8.67 | +1.17% | 766,944 | 661,928,356 |
| 2024-11-29 | 8.39 | 8.78 | 8.36 | 8.57 | +2.15% | 1,061,644 | 908,377,326 |
| 2024-11-28 | 8.43 | 8.5 | 8.37 | 8.39 | -0.59% | 596,403 | 502,190,876 |
| 2024-11-27 | 8.26 | 8.45 | 8.22 | 8.44 | +1.93% | 727,673 | 606,435,310 |
| 2024-11-26 | 8.26 | 8.42 | 8.24 | 8.28 | -0.36% | 566,977 | 471,925,246 |
| 2024-11-25 | 8.33 | 8.35 | 8.13 | 8.31 | -0.12% | 679,933 | 561,461,021 |
| 2024-11-22 | 8.75 | 8.76 | 8.29 | 8.32 | -5.02% | 1,019,733 | 869,670,093 |
| 2024-11-21 | 8.72 | 8.81 | 8.66 | 8.76 | +0.34% | 820,707 | 716,336,200 |
| 2024-11-20 | 8.7 | 8.79 | 8.64 | 8.73 | -0.23% | 701,476 | 612,054,595 |
| 2024-11-19 | 8.62 | 8.76 | 8.55 | 8.75 | +1.63% | 820,520 | 711,157,144 |
| 2024-11-18 | 8.73 | 8.84 | 8.53 | 8.61 | -1.37% | 1,028,628 | 892,727,041 |
| 2024-11-15 | 8.95 | 9.08 | 8.71 | 8.73 | -2.89% | 1,049,750 | 936,336,604 |
| 2024-11-14 | 9.14 | 9.27 | 8.98 | 8.99 | -2.07% | 971,103 | 886,798,762 |
| 2024-11-13 | 9.1 | 9.26 | 8.98 | 9.18 | +0.11% | 1,142,144 | 1,041,276,646 |
| 2024-11-12 | 9.45 | 9.5 | 9.06 | 9.17 | -3.07% | 1,668,413 | 1,548,698,936 |
| 2024-11-11 | 9.45 | 9.49 | 9.27 | 9.46 | -1.56% | 2,038,434 | 1,912,388,883 |
| 2024-11-08 | 9.81 | 10.1 | 9.49 | 9.61 | +0.73% | 3,471,793 | 3,372,861,323 |
| 2024-11-07 | 8.93 | 9.61 | 8.89 | 9.54 | +6.24% | 2,686,318 | 2,493,150,873 |
| 2024-11-06 | 9.1 | 9.3 | 8.93 | 8.98 | -0.88% | 2,114,394 | 1,920,474,695 |
| 2024-11-05 | 8.75 | 9.1 | 8.64 | 9.06 | +3.54% | 2,055,155 | 1,839,538,258 |
| 2024-11-04 | 8.6 | 8.75 | 8.55 | 8.75 | +2.46% | 1,130,788 | 980,681,764 |
| 2024-11-01 | 8.65 | 8.77 | 8.52 | 8.54 | -1.61% | 1,358,598 | 1,172,705,501 |
| 2024-10-31 | 8.57 | 8.88 | 8.53 | 8.68 | +1.17% | 1,792,164 | 1,566,375,443 |
| 2024-10-30 | 8.54 | 8.68 | 8.48 | 8.58 | 0% | 994,896 | 853,330,714 |
| 2024-10-29 | 8.75 | 8.9 | 8.56 | 8.58 | -1.27% | 1,356,664 | 1,183,398,822 |
| 2024-10-28 | 8.61 | 8.72 | 8.58 | 8.69 | +1.28% | 1,070,270 | 926,866,863 |
| 2024-10-25 | 8.48 | 8.73 | 8.44 | 8.58 | +1.42% | 1,261,925 | 1,083,302,092 |
| 2024-10-24 | 8.43 | 8.49 | 8.36 | 8.46 | +0.12% | 798,110 | 672,468,173 |
| 2024-10-23 | 8.5 | 8.64 | 8.41 | 8.45 | -0.24% | 1,281,976 | 1,092,043,197 |
| 2024-10-22 | 8.4 | 8.51 | 8.37 | 8.47 | +0.83% | 1,021,192 | 861,049,570 |
| 2024-10-21 | 8.5 | 8.53 | 8.35 | 8.4 | -2.1% | 1,475,496 | 1,243,522,180 |
| 2024-10-18 | 8.21 | 8.91 | 8.18 | 8.58 | +4.51% | 2,120,666 | 1,804,319,134 |
| 2024-10-17 | 8.46 | 8.51 | 8.2 | 8.21 | -1.91% | 968,058 | 808,517,072 |
| 2024-10-16 | 8.27 | 8.55 | 8.26 | 8.37 | -0.48% | 1,063,506 | 892,050,124 |
| 2024-10-15 | 8.58 | 8.73 | 8.4 | 8.41 | -2.66% | 1,197,079 | 1,026,627,788 |
| 2024-10-14 | 8.67 | 8.71 | 8.24 | 8.64 | -0.23% | 1,718,917 | 1,460,755,371 |
| 2024-10-11 | 8.68 | 8.94 | 8.55 | 8.66 | -1.81% | 1,426,897 | 1,242,495,917 |
| 2024-10-10 | 9.3 | 9.54 | 8.6 | 8.82 | -4.55% | 2,697,585 | 2,409,817,014 |
| 2024-10-09 | 9.95 | 10.25 | 9.24 | 9.24 | -10.03% | 4,076,952 | 3,939,934,561 |
| 2024-10-08 | 10.27 | 10.27 | 9.58 | 10.27 | +9.96% | 3,735,413 | 3,797,186,346 |
| 2024-09-30 | 9.16 | 9.34 | 8.82 | 9.34 | +10.01% | 3,489,403 | 3,201,766,379 |
| 2024-09-27 | 8.03 | 8.53 | 7.9 | 8.49 | +8.15% | 1,795,299 | 1,461,003,116 |
| 2024-09-26 | 7.37 | 7.86 | 7.36 | 7.85 | +5.94% | 1,860,517 | 1,420,864,729 |
| 2024-09-25 | 7.49 | 7.68 | 7.41 | 7.41 | +0.95% | 1,805,610 | 1,361,097,011 |
| 2024-09-24 | 7.08 | 7.38 | 6.96 | 7.34 | +5.16% | 1,430,326 | 1,031,011,001 |
| 2024-09-23 | 6.95 | 7.02 | 6.9 | 6.98 | +0.58% | 378,688 | 263,956,938 |
| 2024-09-20 | 6.88 | 6.96 | 6.85 | 6.94 | +0.43% | 394,859 | 272,667,423 |
| 2024-09-19 | 6.89 | 7.01 | 6.8 | 6.91 | +1.17% | 569,177 | 393,295,314 |
| 2024-09-18 | 6.82 | 6.86 | 6.73 | 6.83 | -0.29% | 325,270 | 221,241,476 |
| 2024-09-13 | 6.87 | 6.94 | 6.85 | 6.85 | -0.15% | 365,975 | 251,879,933 |
| 2024-09-12 | 6.84 | 6.93 | 6.82 | 6.86 | +0.29% | 360,438 | 247,808,452 |
| 2024-09-11 | 6.83 | 6.91 | 6.8 | 6.84 | -0.29% | 268,619 | 183,884,276 |
| 2024-09-10 | 6.86 | 6.89 | 6.75 | 6.86 | -0.15% | 404,845 | 276,266,832 |
| 2024-09-09 | 6.82 | 6.97 | 6.78 | 6.87 | -0.58% | 481,037 | 331,284,065 |
| 2024-09-06 | 7.08 | 7.14 | 6.91 | 6.91 | +0.58% | 1,022,890 | 717,165,218 |
| 2024-09-05 | 6.82 | 6.88 | 6.8 | 6.87 | +0.88% | 365,389 | 250,063,021 |
| 2024-09-04 | 6.72 | 6.89 | 6.71 | 6.81 | +0.44% | 402,548 | 274,341,107 |
| 2024-09-03 | 6.68 | 6.82 | 6.67 | 6.78 | +0.89% | 351,221 | 237,556,112 |
| 2024-09-02 | 6.89 | 6.93 | 6.72 | 6.72 | -3.31% | 500,985 | 340,704,181 |
| 2024-08-30 | 6.78 | 7.06 | 6.78 | 6.95 | +2.51% | 808,589 | 563,048,954 |
| 2024-08-29 | 6.65 | 6.83 | 6.64 | 6.78 | +1.5% | 492,259 | 333,186,901 |
| 2024-08-28 | 6.66 | 6.72 | 6.64 | 6.68 | 0% | 334,516 | 223,598,576 |
| 2024-08-27 | 6.8 | 6.81 | 6.66 | 6.68 | -2.05% | 419,081 | 280,669,690 |
| 2024-08-26 | 6.78 | 6.9 | 6.77 | 6.82 | +0.59% | 454,364 | 310,331,490 |
| 2024-08-23 | 6.84 | 6.91 | 6.72 | 6.78 | -1.31% | 700,064 | 476,327,897 |
| 2024-08-22 | 7.07 | 7.1 | 6.86 | 6.87 | -2% | 544,121 | 377,888,232 |
| 2024-08-21 | 7.03 | 7.09 | 7 | 7.01 | -0.57% | 300,715 | 211,723,879 |
| 2024-08-20 | 7.16 | 7.18 | 7.03 | 7.05 | -1.67% | 455,129 | 322,765,524 |
| 2024-08-19 | 7.15 | 7.19 | 7.07 | 7.17 | -1.65% | 764,103 | 545,429,409 |
| 2024-08-16 | 7.33 | 7.37 | 7.27 | 7.29 | -0.95% | 490,565 | 358,767,375 |
| 2024-08-15 | 7.27 | 7.44 | 7.27 | 7.36 | +0.55% | 743,755 | 547,739,047 |
| 2024-08-14 | 7.27 | 7.44 | 7.26 | 7.32 | +0.14% | 620,389 | 456,168,553 |
| 2024-08-13 | 7.21 | 7.31 | 7.17 | 7.31 | +1.67% | 493,734 | 357,588,621 |
| 2024-08-12 | 7.26 | 7.28 | 7.16 | 7.19 | -1.64% | 499,040 | 360,232,939 |
| 2024-08-09 | 7.53 | 7.57 | 7.3 | 7.31 | -1.22% | 686,410 | 509,425,636 |
| 2024-08-08 | 7.4 | 7.52 | 7.34 | 7.4 | +0.14% | 627,659 | 465,825,230 |
| 2024-08-07 | 7.38 | 7.47 | 7.32 | 7.39 | -0.27% | 485,804 | 359,087,267 |
| 2024-08-06 | 7.5 | 7.56 | 7.3 | 7.41 | -0.13% | 727,264 | 537,057,266 |
| 2024-08-05 | 7.45 | 7.64 | 7.41 | 7.42 | -1.07% | 806,608 | 606,027,373 |
| 2024-08-02 | 7.65 | 7.74 | 7.48 | 7.5 | -2.47% | 790,159 | 600,037,228 |
| 2024-08-01 | 7.73 | 7.81 | 7.67 | 7.69 | -1.03% | 895,148 | 692,068,787 |
| 2024-07-31 | 7.32 | 7.92 | 7.31 | 7.77 | +6.29% | 1,657,311 | 1,272,862,867 |
| 2024-07-30 | 7.27 | 7.37 | 7.26 | 7.31 | 0% | 453,784 | 332,046,831 |
| 2024-07-29 | 7.45 | 7.45 | 7.31 | 7.31 | -2.14% | 531,024 | 390,694,808 |
| 2024-07-26 | 7.29 | 7.63 | 7.26 | 7.47 | +2.89% | 823,865 | 617,085,704 |
| 2024-07-25 | 7.17 | 7.32 | 7.15 | 7.26 | +0.97% | 487,326 | 354,331,993 |
| 2024-07-24 | 7.36 | 7.36 | 7.16 | 7.19 | -2.31% | 567,078 | 411,609,482 |
| 2024-07-23 | 7.6 | 7.61 | 7.35 | 7.36 | -3.54% | 602,251 | 451,020,913 |
| 2024-07-22 | 7.71 | 7.75 | 7.53 | 7.63 | 0% | 693,365 | 528,655,633 |
| 2024-07-19 | 7.54 | 7.64 | 7.51 | 7.63 | +0.79% | 679,778 | 516,883,840 |
| 2024-07-18 | 7.5 | 7.57 | 7.38 | 7.57 | +0.66% | 638,351 | 478,009,372 |
| 2024-07-17 | 7.5 | 7.55 | 7.41 | 7.52 | +0.27% | 609,215 | 456,927,366 |
| 2024-07-16 | 7.52 | 7.56 | 7.47 | 7.5 | 0% | 408,509 | 306,701,204 |
| 2024-07-15 | 7.48 | 7.55 | 7.46 | 7.5 | -0.13% | 341,379 | 256,251,729 |
| 2024-07-12 | 7.61 | 7.62 | 7.48 | 7.51 | -1.57% | 562,009 | 423,208,695 |
| 2024-07-11 | 7.69 | 7.7 | 7.59 | 7.63 | +0.39% | 751,033 | 574,013,379 |
| 2024-07-10 | 7.6 | 7.72 | 7.58 | 7.6 | -0.52% | 461,826 | 352,650,192 |
| 2024-07-09 | 7.41 | 7.67 | 7.39 | 7.64 | +3.1% | 706,466 | 531,967,910 |
| 2024-07-08 | 7.6 | 7.63 | 7.36 | 7.41 | -3.14% | 606,769 | 452,829,921 |
| 2024-07-05 | 7.57 | 7.68 | 7.51 | 7.65 | +1.06% | 552,090 | 420,289,233 |
| 2024-07-04 | 7.78 | 7.82 | 7.56 | 7.57 | -2.82% | 607,876 | 464,973,045 |
| 2024-07-03 | 7.78 | 7.83 | 7.72 | 7.79 | -0.26% | 355,073 | 276,277,077 |
| 2024-07-02 | 7.79 | 7.9 | 7.77 | 7.81 | 0% | 421,819 | 331,038,801 |
| 2024-07-01 | 7.75 | 7.85 | 7.64 | 7.81 | +1.03% | 526,890 | 409,365,424 |
| 2024-06-28 | 7.93 | 8.02 | 7.55 | 7.73 | -2.4% | 934,083 | 733,404,487 |
| 2024-06-27 | 8.02 | 8.02 | 7.92 | 7.92 | -1.61% | 400,523 | 318,748,842 |
| 2024-06-26 | 7.94 | 8.07 | 7.85 | 8.05 | +1.13% | 544,197 | 433,394,714 |
| 2024-06-25 | 8.16 | 8.24 | 7.86 | 7.96 | -1.12% | 790,607 | 634,836,605 |
| 2024-06-24 | 8.16 | 8.22 | 8.03 | 8.05 | -1.83% | 609,445 | 495,831,600 |
| 2024-06-21 | 8.2 | 8.28 | 8.16 | 8.2 | +0.37% | 545,431 | 447,633,581 |
| 2024-06-20 | 8.18 | 8.25 | 8.13 | 8.17 | -0.49% | 637,076 | 522,011,334 |
| 2024-06-19 | 8.42 | 8.45 | 8.2 | 8.21 | -2.73% | 791,019 | 656,732,551 |
| 2024-06-18 | 8.42 | 8.49 | 8.38 | 8.44 | +0.36% | 768,749 | 648,200,101 |
| 2024-06-17 | 8.33 | 8.45 | 8.26 | 8.41 | +0.12% | 849,113 | 710,492,036 |
| 2024-06-14 | 8.24 | 8.62 | 8.22 | 8.4 | +1.94% | 1,984,833 | 1,676,359,258 |
| 2024-06-13 | 8.16 | 8.33 | 8.16 | 8.24 | +0.73% | 814,584 | 672,964,567 |
| 2024-06-12 | 8.13 | 8.2 | 8.09 | 8.18 | +0.49% | 536,194 | 437,575,231 |
| 2024-06-11 | 8.01 | 8.22 | 7.97 | 8.14 | +0.87% | 727,009 | 591,048,226 |
| 2024-06-07 | 8.23 | 8.27 | 7.93 | 8.07 | -1.59% | 1,020,498 | 824,524,738 |
| 2024-06-06 | 8.34 | 8.39 | 8.2 | 8.2 | -2.03% | 770,008 | 637,361,970 |
| 2024-06-05 | 8.41 | 8.41 | 8.32 | 8.37 | -0.95% | 674,734 | 564,439,804 |
| 2024-06-04 | 8.27 | 8.49 | 8.27 | 8.45 | +1.81% | 1,005,944 | 847,295,082 |
| 2024-06-03 | 8.26 | 8.36 | 8.19 | 8.3 | +0.73% | 860,978 | 713,890,404 |
| 2024-05-31 | 8.29 | 8.36 | 8.23 | 8.24 | -0.6% | 631,411 | 523,347,796 |
| 2024-05-30 | 8.28 | 8.31 | 8.22 | 8.29 | -0.12% | 634,968 | 525,074,249 |
| 2024-05-29 | 8.25 | 8.31 | 8.23 | 8.3 | +0.48% | 503,473 | 416,664,711 |
| 2024-05-28 | 8.35 | 8.38 | 8.24 | 8.26 | -1.55% | 595,210 | 494,265,700 |
| 2024-05-27 | 8.36 | 8.41 | 8.27 | 8.39 | +0.6% | 661,217 | 551,625,561 |
| 2024-05-24 | 8.39 | 8.48 | 8.33 | 8.34 | -1.07% | 817,459 | 685,346,690 |
| 2024-05-23 | 8.57 | 8.65 | 8.38 | 8.43 | -1.63% | 1,114,624 | 950,667,260 |
| 2024-05-22 | 8.63 | 8.68 | 8.55 | 8.57 | -0.92% | 788,420 | 678,819,489 |
| 2024-05-21 | 8.67 | 8.75 | 8.62 | 8.65 | -0.57% | 745,224 | 647,418,185 |
| 2024-05-20 | 8.65 | 8.78 | 8.63 | 8.7 | -0.23% | 1,049,895 | 915,043,461 |
| 2024-05-17 | 8.59 | 8.72 | 8.54 | 8.72 | +1.04% | 1,141,224 | 985,634,397 |
| 2024-05-16 | 8.78 | 8.84 | 8.59 | 8.63 | -0.92% | 1,499,439 | 1,307,230,382 |
| 2024-05-15 | 9.5 | 9.5 | 8.64 | 8.71 | -7.93% | 2,818,633 | 2,532,610,937 |
| 2024-05-14 | 9.26 | 9.48 | 9.06 | 9.46 | +1.72% | 2,193,917 | 2,033,571,216 |
| 2024-05-13 | 9 | 9.48 | 8.95 | 9.3 | +1.97% | 2,437,390 | 2,247,137,568 |
| 2024-05-10 | 8.78 | 9.27 | 8.74 | 9.12 | +3.87% | 2,552,601 | 2,295,318,742 |
| 2024-05-09 | 8.8 | 8.84 | 8.73 | 8.78 | +0.23% | 1,264,200 | 1,109,495,916 |
| 2024-05-08 | 8.74 | 8.91 | 8.68 | 8.76 | +0.11% | 1,437,039 | 1,266,870,925 |
| 2024-05-07 | 8.81 | 8.88 | 8.71 | 8.75 | -1.69% | 1,749,091 | 1,536,002,145 |
| 2024-05-06 | 9.12 | 9.14 | 8.83 | 8.9 | -1% | 2,080,284 | 1,865,737,112 |
| 2024-04-30 | 9.05 | 9.19 | 8.93 | 8.99 | -1.75% | 2,532,368 | 2,288,617,513 |
| 2024-04-29 | 9.15 | 9.5 | 8.94 | 9.15 | +2.81% | 4,558,452 | 4,187,644,131 |
| 2024-04-26 | 8.6 | 8.9 | 8.4 | 8.9 | +10.01% | 3,913,832 | 3,402,214,458 |
| 2024-04-25 | 8.02 | 8.18 | 8.01 | 8.09 | 0% | 1,055,809 | 855,213,989 |
| 2024-04-24 | 7.81 | 8.22 | 7.75 | 8.09 | +3.45% | 1,717,831 | 1,378,664,188 |
| 2024-04-23 | 7.99 | 8.04 | 7.8 | 7.82 | +1.96% | 1,388,718 | 1,098,508,655 |
| 2024-04-22 | 7.67 | 7.77 | 7.56 | 7.67 | +0.13% | 643,046 | 494,178,935 |
| 2024-04-19 | 7.63 | 7.76 | 7.61 | 7.66 | -0.78% | 722,340 | 554,333,165 |
| 2024-04-18 | 7.65 | 7.9 | 7.61 | 7.72 | +0.13% | 1,216,998 | 944,511,341 |
| 2024-04-17 | 7.59 | 7.72 | 7.52 | 7.71 | +2.8% | 1,162,043 | 886,232,432 |
| 2024-04-16 | 7.82 | 7.9 | 7.48 | 7.5 | -5.66% | 1,192,244 | 921,182,334 |
| 2024-04-15 | 7.82 | 8.1 | 7.57 | 7.95 | +2.45% | 1,488,367 | 1,174,558,100 |
| 2024-04-12 | 7.7 | 7.87 | 7.7 | 7.76 | -0.26% | 936,346 | 727,931,956 |
| 2024-04-11 | 7.94 | 8.14 | 7.62 | 7.78 | -3.35% | 1,692,310 | 1,334,815,891 |
| 2024-04-10 | 8.2 | 8.26 | 7.98 | 8.05 | -1.95% | 1,088,714 | 878,158,995 |
| 2024-04-09 | 7.99 | 8.37 | 7.99 | 8.21 | +2.75% | 1,289,748 | 1,054,085,486 |
| 2024-04-08 | 8.04 | 8.18 | 7.82 | 7.99 | -5.33% | 1,746,029 | 1,404,419,909 |
| 2024-04-03 | 8.26 | 8.66 | 8.21 | 8.44 | +1.08% | 2,216,930 | 1,883,797,670 |
| 2024-04-02 | 8.16 | 8.5 | 8.11 | 8.35 | +1.46% | 1,921,820 | 1,598,892,364 |
| 2024-04-01 | 8.36 | 8.52 | 8.16 | 8.23 | +0.61% | 2,226,367 | 1,849,253,686 |
| 2024-03-29 | 7.75 | 8.37 | 7.69 | 8.18 | +4.6% | 2,749,885 | 2,233,549,521 |
| 2024-03-28 | 7.62 | 7.91 | 7.61 | 7.82 | +2.22% | 1,260,881 | 978,236,764 |
| 2024-03-27 | 7.85 | 7.87 | 7.63 | 7.65 | -3.53% | 1,100,300 | 853,148,018 |
| 2024-03-26 | 8.06 | 8.1 | 7.8 | 7.93 | -1% | 1,318,564 | 1,042,257,452 |
| 2024-03-25 | 8.08 | 8.19 | 7.99 | 8.01 | -3.61% | 1,604,341 | 1,294,933,977 |
| 2024-03-22 | 8.44 | 8.54 | 8.24 | 8.31 | -0.95% | 2,596,922 | 2,180,994,071 |
| 2024-03-21 | 8.01 | 8.53 | 8 | 8.39 | +5.01% | 3,354,997 | 2,792,490,649 |
| 2024-03-20 | 8 | 8.07 | 7.9 | 7.99 | -0.37% | 1,811,429 | 1,444,016,382 |
| 2024-03-19 | 8.24 | 8.35 | 7.97 | 8.02 | -2.67% | 3,077,243 | 2,502,737,508 |
| 2024-03-18 | 7.67 | 8.24 | 7.65 | 8.24 | +10.01% | 4,192,815 | 3,394,865,087 |
| 2024-03-15 | 7.33 | 7.49 | 7.3 | 7.49 | +1.77% | 826,479 | 612,412,682 |
| 2024-03-14 | 7.41 | 7.47 | 7.3 | 7.36 | -1.08% | 796,661 | 588,626,930 |
| 2024-03-13 | 7.54 | 7.55 | 7.4 | 7.44 | -1.46% | 938,861 | 699,303,763 |
| 2024-03-12 | 7.57 | 7.63 | 7.48 | 7.55 | +0.27% | 1,077,770 | 813,205,372 |
| 2024-03-11 | 7.43 | 7.53 | 7.42 | 7.53 | +1.07% | 917,589 | 685,929,203 |
| 2024-03-08 | 7.52 | 7.54 | 7.42 | 7.45 | -0.93% | 895,191 | 667,732,794 |
| 2024-03-07 | 7.61 | 7.74 | 7.4 | 7.52 | -2.08% | 1,708,193 | 1,290,511,132 |
| 2024-03-06 | 7.59 | 7.8 | 7.59 | 7.68 | +0.92% | 1,441,948 | 1,107,723,686 |
| 2024-03-05 | 7.74 | 7.8 | 7.54 | 7.61 | -2.93% | 1,663,617 | 1,271,094,921 |
| 2024-03-04 | 8.03 | 8.12 | 7.78 | 7.84 | -6.44% | 2,925,797 | 2,315,399,348 |
| 2024-03-01 | 7.76 | 8.38 | 7.67 | 8.38 | +9.97% | 3,501,097 | 2,835,679,921 |
| 2024-02-29 | 7.51 | 7.77 | 7.41 | 7.62 | +4.96% | 2,018,357 | 1,526,961,795 |
| 2024-02-28 | 7.54 | 7.68 | 7.26 | 7.26 | -2.29% | 1,895,320 | 1,424,223,229 |
| 2024-02-27 | 7.23 | 7.44 | 7.2 | 7.43 | +1.92% | 1,409,527 | 1,035,668,366 |
| 2024-02-26 | 7.19 | 7.59 | 7.12 | 7.29 | +0.83% | 1,588,481 | 1,166,646,212 |
| 2024-02-23 | 7.09 | 7.25 | 7.08 | 7.23 | +1.12% | 839,164 | 601,657,602 |
| 2024-02-22 | 6.99 | 7.18 | 6.96 | 7.15 | +1.56% | 858,234 | 609,248,343 |
| 2024-02-21 | 6.93 | 7.23 | 6.88 | 7.04 | +0.72% | 1,069,599 | 757,209,401 |
| 2024-02-20 | 6.86 | 7.11 | 6.83 | 6.99 | +1.16% | 793,931 | 552,648,489 |
| 2024-02-19 | 6.85 | 6.95 | 6.66 | 6.91 | +0.44% | 851,461 | 582,527,136 |
| 2024-02-08 | 6.79 | 6.88 | 6.7 | 6.88 | +2.84% | 975,927 | 663,073,151 |
| 2024-02-07 | 6.64 | 6.8 | 6.59 | 6.69 | +0.75% | 876,700 | 587,751,481 |
| 2024-02-06 | 6.23 | 6.72 | 6.18 | 6.64 | +5.56% | 875,614 | 566,623,213 |
| 2024-02-05 | 6.55 | 6.57 | 6.18 | 6.29 | -4.41% | 835,573 | 533,710,558 |
| 2024-02-02 | 6.87 | 6.93 | 6.35 | 6.58 | -3.94% | 831,188 | 551,946,571 |
| 2024-02-01 | 6.87 | 7.02 | 6.79 | 6.85 | -1.01% | 543,819 | 375,449,425 |
| 2024-01-31 | 7.08 | 7.19 | 6.89 | 6.92 | -2.67% | 639,425 | 449,023,671 |
| 2024-01-30 | 7.19 | 7.33 | 7.11 | 7.11 | -2.07% | 461,578 | 333,352,029 |
| 2024-01-29 | 7.46 | 7.52 | 7.24 | 7.26 | -2.94% | 630,858 | 463,741,846 |
| 2024-01-26 | 7.43 | 7.64 | 7.4 | 7.48 | -0.4% | 920,224 | 688,884,447 |
| 2024-01-25 | 7.26 | 7.54 | 7.21 | 7.51 | +1.76% | 1,238,074 | 917,084,166 |
| 2024-01-24 | 7.2 | 7.46 | 6.99 | 7.38 | +3.07% | 1,183,498 | 858,272,199 |
| 2024-01-23 | 6.97 | 7.2 | 6.93 | 7.16 | +2.43% | 625,464 | 444,750,039 |
| 2024-01-22 | 7.24 | 7.29 | 6.9 | 6.99 | -3.85% | 662,420 | 472,226,557 |
| 2024-01-19 | 7.33 | 7.35 | 7.23 | 7.27 | -1.22% | 414,106 | 301,736,637 |
| 2024-01-18 | 7.29 | 7.39 | 7.13 | 7.36 | +0.27% | 739,182 | 536,553,461 |
| 2024-01-17 | 7.42 | 7.48 | 7.34 | 7.34 | -1.61% | 412,600 | 305,870,353 |
| 2024-01-16 | 7.39 | 7.48 | 7.34 | 7.46 | +0.67% | 482,823 | 358,088,168 |
| 2024-01-15 | 7.39 | 7.47 | 7.36 | 7.41 | 0% | 347,706 | 257,990,323 |
| 2024-01-12 | 7.51 | 7.55 | 7.41 | 7.41 | -1.98% | 484,948 | 362,261,851 |
| 2024-01-11 | 7.46 | 7.63 | 7.41 | 7.56 | +1.48% | 620,375 | 466,657,018 |
| 2024-01-10 | 7.56 | 7.57 | 7.45 | 7.45 | -1.32% | 410,619 | 307,476,937 |
| 2024-01-09 | 7.57 | 7.64 | 7.47 | 7.55 | 0% | 505,996 | 382,115,592 |
| 2024-01-08 | 7.6 | 7.64 | 7.44 | 7.55 | -1.82% | 606,020 | 458,705,191 |
| 2024-01-05 | 7.75 | 7.82 | 7.65 | 7.69 | -0.77% | 532,740 | 412,379,417 |
| 2024-01-04 | 7.8 | 7.82 | 7.71 | 7.75 | -1.27% | 460,745 | 357,575,896 |
| 2024-01-03 | 7.86 | 7.9 | 7.77 | 7.85 | -0.25% | 540,509 | 423,046,254 |
| 2024-01-02 | 8.02 | 8.04 | 7.86 | 7.87 | -2.36% | 618,267 | 490,563,153 |
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：