股票概览
7.84
-1.38%
-0.11
7.91
开盘价
7.94
最高价
7.8
最低价
129,908
成交量
数据更新至: 2025-03-25
技术指标
8.03
MA5 (5日均线)
8.12
MA10 (10日均线)
8.17
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 | 7.91 | 7.94 | 7.8 | 7.84 | -1.38% | 129,908 | 101,954,422 |
| 2025-03-24 | 8 | 8.06 | 7.88 | 7.95 | -0.75% | 190,157 | 151,168,671 |
| 2025-03-21 | 8.14 | 8.15 | 8 | 8.01 | -1.84% | 213,158 | 171,918,124 |
| 2025-03-20 | 8.17 | 8.24 | 8.15 | 8.16 | -0.12% | 145,876 | 119,464,280 |
| 2025-03-19 | 8.17 | 8.27 | 8.13 | 8.17 | -0.12% | 162,721 | 133,435,358 |
| 2025-03-18 | 8.19 | 8.19 | 8.12 | 8.18 | +0.12% | 133,751 | 109,157,862 |
| 2025-03-17 | 8.21 | 8.23 | 8.16 | 8.17 | -0.49% | 151,599 | 124,052,808 |
| 2025-03-14 | 8.16 | 8.22 | 8.13 | 8.21 | +0.61% | 217,543 | 178,158,828 |
| 2025-03-13 | 8.32 | 8.33 | 8.12 | 8.16 | -1.92% | 215,464 | 176,633,797 |
| 2025-03-12 | 8.24 | 8.41 | 8.21 | 8.32 | +1.46% | 356,462 | 297,197,443 |
| 2025-03-11 | 8.1 | 8.21 | 8.08 | 8.2 | +0.49% | 186,098 | 151,768,051 |
| 2025-03-10 | 8.11 | 8.19 | 8.08 | 8.16 | +0.12% | 191,324 | 155,464,128 |
| 2025-03-07 | 8.33 | 8.36 | 8.13 | 8.15 | -2.4% | 300,960 | 247,759,792 |
| 2025-03-06 | 8.25 | 8.39 | 8.21 | 8.35 | +1.33% | 383,862 | 319,542,876 |
| 2025-03-05 | 8.16 | 8.24 | 8.07 | 8.24 | +0.98% | 302,111 | 246,749,525 |
| 2025-03-04 | 8.08 | 8.16 | 8.06 | 8.16 | +0.62% | 208,148 | 169,175,882 |
| 2025-03-03 | 8.18 | 8.19 | 8.08 | 8.11 | +0.12% | 243,281 | 197,926,519 |
| 2025-02-28 | 8.25 | 8.38 | 8.1 | 8.1 | -2.64% | 354,554 | 291,685,130 |
| 2025-02-27 | 8.36 | 8.42 | 8.21 | 8.32 | -0.48% | 373,100 | 310,048,079 |
| 2025-02-26 | 8.41 | 8.49 | 8.32 | 8.36 | -0.48% | 427,059 | 357,379,660 |
| 2025-02-25 | 8.55 | 8.62 | 8.36 | 8.4 | -3.56% | 682,712 | 578,435,373 |
| 2025-02-24 | 9.28 | 9.43 | 8.69 | 8.71 | -7.14% | 1,145,170 | 1,022,203,131 |
| 2025-02-21 | 10.15 | 10.28 | 9.38 | 9.38 | -2.8% | 2,064,213 | 2,034,724,862 |
| 2025-02-20 | 9.65 | 9.65 | 9.65 | 9.65 | +10.03% | 368,707 | 355,802,477 |
| 2025-02-19 | 7.97 | 8.77 | 7.86 | 8.77 | +10.04% | 627,995 | 521,844,163 |
| 2025-02-18 | 8.2 | 8.33 | 7.9 | 7.97 | -3.51% | 356,426 | 288,890,025 |
| 2025-02-17 | 8.35 | 8.39 | 8.14 | 8.26 | -0.72% | 391,807 | 323,305,802 |
| 2025-02-14 | 8.23 | 8.48 | 8.08 | 8.32 | +0.12% | 507,701 | 418,201,361 |
| 2025-02-13 | 8.35 | 8.76 | 8.09 | 8.31 | +0.12% | 625,162 | 523,657,340 |
| 2025-02-12 | 8.06 | 8.39 | 7.99 | 8.3 | +2.6% | 513,050 | 423,188,373 |
| 2025-02-11 | 7.83 | 8.22 | 7.75 | 8.09 | +3.32% | 399,133 | 318,931,170 |
| 2025-02-10 | 7.68 | 7.87 | 7.64 | 7.83 | +1.69% | 247,751 | 191,953,838 |
| 2025-02-07 | 7.64 | 7.73 | 7.57 | 7.7 | +0.79% | 251,507 | 192,668,132 |
| 2025-02-06 | 7.57 | 7.65 | 7.49 | 7.64 | +0.92% | 143,238 | 108,558,476 |
| 2025-02-05 | 7.56 | 7.64 | 7.5 | 7.57 | +0.93% | 152,145 | 115,023,365 |
| 2025-01-27 | 7.54 | 7.67 | 7.48 | 7.5 | 0% | 169,842 | 128,728,413 |
| 2025-01-24 | 7.45 | 7.6 | 7.44 | 7.5 | +0.4% | 143,895 | 108,389,472 |
| 2025-01-23 | 7.45 | 7.53 | 7.4 | 7.47 | +0.95% | 116,344 | 87,053,158 |
| 2025-01-22 | 7.37 | 7.42 | 7.33 | 7.4 | +0.14% | 67,176 | 49,585,040 |
| 2025-01-21 | 7.45 | 7.46 | 7.34 | 7.39 | -0.67% | 75,239 | 55,521,846 |
| 2025-01-20 | 7.25 | 7.45 | 7.25 | 7.44 | +0.81% | 123,502 | 91,105,420 |
| 2025-01-17 | 7.4 | 7.45 | 7.32 | 7.38 | -0.54% | 71,308 | 52,690,093 |
| 2025-01-16 | 7.43 | 7.56 | 7.34 | 7.42 | -0.13% | 148,695 | 110,659,165 |
| 2025-01-15 | 7.42 | 7.47 | 7.39 | 7.43 | -0.13% | 108,650 | 80,790,724 |
| 2025-01-14 | 7.3 | 7.44 | 7.26 | 7.44 | +2.2% | 129,740 | 95,796,073 |
| 2025-01-13 | 7.21 | 7.28 | 7.15 | 7.28 | +0.28% | 79,711 | 57,639,917 |
| 2025-01-10 | 7.47 | 7.5 | 7.26 | 7.26 | -3.2% | 127,100 | 93,695,874 |
| 2025-01-09 | 7.54 | 7.55 | 7.47 | 7.5 | -1.06% | 96,454 | 72,401,917 |
| 2025-01-08 | 7.51 | 7.59 | 7.41 | 7.58 | +0.26% | 138,428 | 104,125,638 |
| 2025-01-07 | 7.58 | 7.6 | 7.47 | 7.56 | -0.26% | 116,181 | 87,405,426 |
| 2025-01-06 | 7.64 | 7.7 | 7.47 | 7.58 | -0.52% | 129,857 | 98,437,599 |
| 2025-01-03 | 7.81 | 7.87 | 7.6 | 7.62 | -2.68% | 182,491 | 140,939,705 |
| 2025-01-02 | 7.9 | 8.08 | 7.77 | 7.83 | -0.63% | 203,802 | 161,035,818 |
| 2024-12-31 | 8.07 | 8.16 | 7.87 | 7.88 | -2.35% | 198,896 | 159,091,014 |
| 2024-12-30 | 8.06 | 8.24 | 7.93 | 8.07 | +0.37% | 232,590 | 187,855,590 |
| 2024-12-27 | 8.03 | 8.1 | 7.96 | 8.04 | 0% | 136,685 | 110,017,042 |
| 2024-12-26 | 8.12 | 8.25 | 8.03 | 8.04 | -1.59% | 164,293 | 133,116,877 |
| 2024-12-25 | 8.23 | 8.25 | 7.97 | 8.17 | -0.97% | 198,662 | 160,899,295 |
| 2024-12-24 | 8.15 | 8.3 | 8.08 | 8.25 | +1.35% | 168,256 | 137,797,397 |
| 2024-12-23 | 8.4 | 8.48 | 8.12 | 8.14 | -3.1% | 257,416 | 212,188,855 |
| 2024-12-20 | 8.51 | 8.53 | 8.34 | 8.4 | -1.29% | 243,780 | 205,266,930 |
| 2024-12-19 | 8.39 | 8.58 | 8.34 | 8.51 | +0.24% | 293,564 | 248,623,911 |
| 2024-12-18 | 8.42 | 8.65 | 8.31 | 8.49 | +0.83% | 334,213 | 284,649,595 |
| 2024-12-17 | 8.63 | 8.64 | 8.26 | 8.42 | -3.33% | 438,319 | 368,124,437 |
| 2024-12-16 | 8.55 | 8.92 | 8.37 | 8.71 | +2.23% | 640,866 | 556,652,365 |
| 2024-12-13 | 8.43 | 8.65 | 8.39 | 8.52 | +0.35% | 474,230 | 406,889,088 |
| 2024-12-12 | 8.6 | 8.67 | 8.37 | 8.49 | -1.39% | 295,926 | 250,974,580 |
| 2024-12-11 | 8.35 | 8.69 | 8.35 | 8.61 | +2.62% | 409,654 | 349,491,346 |
| 2024-12-10 | 8.63 | 8.68 | 8.35 | 8.39 | -1.06% | 391,057 | 331,374,353 |
| 2024-12-09 | 8.38 | 8.51 | 8.24 | 8.48 | +1.19% | 493,052 | 413,486,296 |
| 2024-12-06 | 7.88 | 8.46 | 7.84 | 8.38 | +6.21% | 719,804 | 590,434,098 |
| 2024-12-05 | 7.78 | 7.93 | 7.78 | 7.89 | +1.15% | 177,594 | 139,835,912 |
| 2024-12-04 | 8 | 8 | 7.77 | 7.8 | -2.74% | 235,987 | 185,545,088 |
| 2024-12-03 | 7.98 | 8.06 | 7.89 | 8.02 | +0.38% | 219,677 | 175,417,093 |
| 2024-12-02 | 7.9 | 8.02 | 7.89 | 7.99 | +1.01% | 205,646 | 163,740,914 |
| 2024-11-29 | 7.8 | 7.97 | 7.79 | 7.91 | +1.15% | 190,278 | 150,213,921 |
| 2024-11-28 | 7.92 | 8.06 | 7.8 | 7.82 | -1.64% | 225,960 | 178,756,489 |
| 2024-11-27 | 7.77 | 7.95 | 7.64 | 7.95 | +1.92% | 191,552 | 148,841,147 |
| 2024-11-26 | 7.81 | 8.08 | 7.79 | 7.8 | -0.51% | 230,159 | 182,305,233 |
| 2024-11-25 | 7.75 | 7.85 | 7.58 | 7.84 | +1.42% | 195,869 | 151,380,583 |
| 2024-11-22 | 7.97 | 8.09 | 7.72 | 7.73 | -2.89% | 226,117 | 179,045,426 |
| 2024-11-21 | 7.99 | 8.06 | 7.91 | 7.96 | -0.75% | 176,135 | 140,544,655 |
| 2024-11-20 | 7.85 | 8.11 | 7.85 | 8.02 | +1.65% | 235,631 | 188,404,390 |
| 2024-11-19 | 7.83 | 7.9 | 7.71 | 7.89 | 0% | 209,586 | 163,886,062 |
| 2024-11-18 | 8.18 | 8.23 | 7.82 | 7.89 | -3.43% | 288,809 | 229,444,679 |
| 2024-11-15 | 8.07 | 8.35 | 8.07 | 8.17 | +0.99% | 328,365 | 270,257,164 |
| 2024-11-14 | 8.41 | 8.44 | 8.08 | 8.09 | -3.8% | 316,543 | 260,674,728 |
| 2024-11-13 | 8.1 | 8.43 | 8.09 | 8.41 | +3.19% | 406,632 | 338,040,200 |
| 2024-11-12 | 8.35 | 8.36 | 8.08 | 8.15 | -2.4% | 319,658 | 263,182,358 |
| 2024-11-11 | 8.12 | 8.42 | 8.1 | 8.35 | +2.2% | 379,454 | 315,130,417 |
| 2024-11-08 | 8.07 | 8.45 | 8.04 | 8.17 | +2% | 468,363 | 385,592,182 |
| 2024-11-07 | 7.77 | 8.02 | 7.74 | 8.01 | +2.43% | 298,249 | 236,210,618 |
| 2024-11-06 | 7.8 | 7.87 | 7.74 | 7.82 | +0.13% | 306,958 | 239,497,075 |
| 2024-11-05 | 7.7 | 7.85 | 7.65 | 7.81 | +1.43% | 294,483 | 228,357,196 |
| 2024-11-04 | 7.57 | 7.7 | 7.53 | 7.7 | +1.99% | 189,912 | 145,111,910 |
| 2024-11-01 | 7.69 | 7.7 | 7.49 | 7.55 | -2.2% | 270,687 | 205,524,718 |
| 2024-10-31 | 7.72 | 7.78 | 7.61 | 7.72 | -0.26% | 313,983 | 241,547,929 |
| 2024-10-30 | 8.18 | 8.2 | 7.7 | 7.74 | -7.31% | 618,474 | 486,359,897 |
| 2024-10-29 | 8.7 | 8.72 | 8.32 | 8.35 | -2.79% | 373,850 | 318,228,804 |
| 2024-10-28 | 8.38 | 8.59 | 8.36 | 8.59 | +2.02% | 375,266 | 318,575,955 |
| 2024-10-25 | 8.23 | 8.42 | 8.23 | 8.42 | +2.06% | 300,071 | 250,965,205 |
| 2024-10-24 | 8.26 | 8.29 | 8.18 | 8.25 | -0.96% | 184,326 | 151,711,705 |
| 2024-10-23 | 8.54 | 8.54 | 8.26 | 8.33 | -1.88% | 362,938 | 304,112,067 |
| 2024-10-22 | 8.29 | 8.67 | 8.28 | 8.49 | +2.04% | 477,676 | 404,619,685 |
| 2024-10-21 | 8.29 | 8.43 | 8.24 | 8.32 | +0.6% | 308,596 | 257,336,197 |
| 2024-10-18 | 8.1 | 8.38 | 8.05 | 8.27 | +1.1% | 269,520 | 222,220,105 |
| 2024-10-17 | 8.3 | 8.48 | 8.17 | 8.18 | -1.45% | 263,731 | 218,747,178 |
| 2024-10-16 | 8.18 | 8.41 | 8.12 | 8.3 | +0.24% | 186,128 | 154,713,172 |
| 2024-10-15 | 8.3 | 8.52 | 8.24 | 8.28 | -0.84% | 278,450 | 233,650,128 |
| 2024-10-14 | 8.18 | 8.4 | 8.04 | 8.35 | +2.08% | 277,122 | 228,619,688 |
| 2024-10-11 | 8.46 | 8.55 | 8.06 | 8.18 | -3.2% | 325,782 | 269,359,727 |
| 2024-10-10 | 8.24 | 8.7 | 8.24 | 8.45 | +2.92% | 444,717 | 377,992,286 |
| 2024-10-09 | 8.87 | 8.87 | 8.21 | 8.21 | -9.68% | 555,264 | 469,394,156 |
| 2024-10-08 | 9.82 | 9.82 | 8.66 | 9.09 | +1% | 828,379 | 755,704,389 |
| 2024-09-30 | 8.65 | 9.09 | 8.44 | 9 | +6.76% | 701,296 | 616,496,624 |
| 2024-09-27 | 8.23 | 8.43 | 8.13 | 8.43 | +3.56% | 247,719 | 205,348,863 |
| 2024-09-26 | 7.97 | 8.14 | 7.92 | 8.14 | +1.37% | 303,833 | 244,271,846 |
| 2024-09-25 | 7.9 | 8.25 | 7.89 | 8.03 | +2.16% | 394,275 | 319,099,671 |
| 2024-09-24 | 7.75 | 7.88 | 7.6 | 7.86 | +1.95% | 285,064 | 221,625,787 |
| 2024-09-23 | 7.7 | 7.79 | 7.63 | 7.71 | 0% | 198,148 | 152,831,388 |
| 2024-09-20 | 7.78 | 7.84 | 7.66 | 7.71 | -1.15% | 181,729 | 140,573,150 |
| 2024-09-19 | 7.74 | 7.88 | 7.65 | 7.8 | +0.91% | 206,855 | 161,216,120 |
| 2024-09-18 | 7.59 | 7.77 | 7.53 | 7.73 | +1.84% | 200,007 | 152,940,546 |
| 2024-09-13 | 7.67 | 7.74 | 7.54 | 7.59 | -1.17% | 198,458 | 151,336,616 |
| 2024-09-12 | 7.74 | 7.81 | 7.63 | 7.68 | -0.52% | 207,685 | 160,310,688 |
| 2024-09-11 | 7.69 | 7.79 | 7.65 | 7.72 | -0.52% | 211,866 | 163,430,510 |
| 2024-09-10 | 7.62 | 7.8 | 7.46 | 7.76 | +1.44% | 318,112 | 242,951,212 |
| 2024-09-09 | 7.61 | 7.68 | 7.5 | 7.65 | +0.39% | 252,508 | 191,896,950 |
| 2024-09-06 | 7.66 | 7.77 | 7.59 | 7.62 | -0.91% | 313,412 | 240,334,216 |
| 2024-09-05 | 7.49 | 7.73 | 7.49 | 7.69 | +1.72% | 424,615 | 325,006,675 |
| 2024-09-04 | 7.4 | 7.7 | 7.32 | 7.56 | +1.2% | 494,026 | 371,591,234 |
| 2024-09-03 | 7.4 | 7.51 | 7.36 | 7.47 | +0.4% | 354,601 | 263,883,401 |
| 2024-09-02 | 7.75 | 7.77 | 7.43 | 7.44 | -4.86% | 579,601 | 438,895,464 |
| 2024-08-30 | 7.69 | 7.95 | 7.66 | 7.82 | +2.09% | 680,749 | 533,221,328 |
| 2024-08-29 | 7.78 | 7.78 | 7.56 | 7.66 | -2.3% | 569,537 | 435,656,029 |
| 2024-08-28 | 7.79 | 7.87 | 7.62 | 7.84 | +0.51% | 518,570 | 403,212,036 |
| 2024-08-27 | 7.92 | 8.16 | 7.8 | 7.8 | -2.86% | 747,684 | 595,736,729 |
| 2024-08-26 | 8.49 | 8.54 | 7.98 | 8.03 | -6.63% | 1,031,310 | 841,350,189 |
| 2024-08-23 | 9.09 | 9.1 | 8.53 | 8.6 | -9.28% | 1,391,118 | 1,212,025,010 |
| 2024-08-22 | 9.48 | 10.17 | 9.48 | 9.48 | -9.97% | 1,749,130 | 1,694,745,024 |
| 2024-08-21 | 10.53 | 10.53 | 10.1 | 10.53 | +10.03% | 1,406,851 | 1,475,797,869 |
| 2024-08-20 | 8.88 | 9.57 | 8.76 | 9.57 | +10% | 1,621,205 | 1,522,703,559 |
| 2024-08-19 | 8.9 | 9.42 | 8.5 | 8.7 | +1.05% | 1,003,092 | 900,127,005 |
| 2024-08-16 | 8.49 | 8.78 | 8.28 | 8.61 | +0.12% | 469,973 | 399,624,453 |
| 2024-08-15 | 8.48 | 8.86 | 8.44 | 8.6 | +1.42% | 558,832 | 482,851,228 |
| 2024-08-14 | 8.33 | 8.7 | 8.23 | 8.48 | +2.54% | 518,419 | 441,317,456 |
| 2024-08-13 | 8.3 | 8.62 | 8.18 | 8.27 | -0.12% | 332,074 | 278,497,865 |
| 2024-08-12 | 8.01 | 8.5 | 7.87 | 8.28 | +2.86% | 360,816 | 296,519,317 |
| 2024-08-09 | 8.33 | 8.46 | 8.03 | 8.05 | -4.17% | 358,988 | 294,194,709 |
| 2024-08-08 | 8.22 | 8.67 | 8.11 | 8.4 | +1.33% | 427,403 | 358,520,600 |
| 2024-08-07 | 8.35 | 8.58 | 8.24 | 8.29 | +0.12% | 297,342 | 250,326,660 |
| 2024-08-06 | 8.14 | 8.36 | 8.05 | 8.28 | +2.86% | 186,658 | 153,251,279 |
| 2024-08-05 | 8.06 | 8.3 | 8.04 | 8.05 | -0.49% | 159,788 | 130,588,983 |
| 2024-08-02 | 8.09 | 8.28 | 8.05 | 8.09 | +0.12% | 137,629 | 112,454,559 |
| 2024-08-01 | 8.01 | 8.23 | 8 | 8.08 | 0% | 109,311 | 88,624,642 |
| 2024-07-31 | 7.94 | 8.1 | 7.83 | 8.08 | +1.25% | 178,963 | 143,284,814 |
| 2024-07-30 | 7.76 | 8.13 | 7.75 | 7.98 | +1.53% | 200,286 | 160,055,168 |
| 2024-07-29 | 7.52 | 7.94 | 7.48 | 7.86 | +4.24% | 179,147 | 138,892,760 |
| 2024-07-26 | 7.56 | 7.58 | 7.47 | 7.54 | -0.53% | 75,184 | 56,543,137 |
| 2024-07-25 | 7.4 | 7.61 | 7.34 | 7.58 | +2.16% | 114,982 | 86,359,897 |
| 2024-07-24 | 7.38 | 7.52 | 7.35 | 7.42 | +0.41% | 63,588 | 47,253,544 |
| 2024-07-23 | 7.46 | 7.53 | 7.36 | 7.39 | -1.47% | 64,581 | 48,041,335 |
| 2024-07-22 | 7.49 | 7.52 | 7.38 | 7.5 | +0.4% | 56,627 | 42,215,172 |
| 2024-07-19 | 7.39 | 7.55 | 7.37 | 7.47 | +0.95% | 59,548 | 44,503,451 |
| 2024-07-18 | 7.43 | 7.45 | 7.25 | 7.4 | -0.94% | 84,191 | 61,817,630 |
| 2024-07-17 | 7.48 | 7.55 | 7.41 | 7.47 | -0.53% | 66,249 | 49,519,631 |
| 2024-07-16 | 7.54 | 7.56 | 7.41 | 7.51 | -0.27% | 60,573 | 45,297,688 |
| 2024-07-15 | 7.42 | 7.57 | 7.32 | 7.53 | +1.48% | 79,900 | 59,693,072 |
| 2024-07-12 | 7.46 | 7.52 | 7.37 | 7.42 | -0.67% | 70,908 | 52,759,383 |
| 2024-07-11 | 7.46 | 7.51 | 7.3 | 7.47 | +1.22% | 105,609 | 78,477,461 |
| 2024-07-10 | 7.61 | 7.67 | 7.34 | 7.38 | -3.53% | 107,327 | 80,310,875 |
| 2024-07-09 | 7.57 | 7.68 | 7.42 | 7.65 | +1.86% | 79,124 | 59,898,729 |
| 2024-07-08 | 7.72 | 7.78 | 7.5 | 7.51 | -2.97% | 91,742 | 69,684,479 |
| 2024-07-05 | 7.58 | 7.76 | 7.53 | 7.74 | +1.84% | 71,140 | 54,588,005 |
| 2024-07-04 | 7.78 | 7.83 | 7.55 | 7.6 | -2.31% | 86,703 | 66,379,593 |
| 2024-07-03 | 7.8 | 7.86 | 7.75 | 7.78 | -0.51% | 66,706 | 52,056,327 |
| 2024-07-02 | 7.81 | 7.92 | 7.72 | 7.82 | 0% | 107,584 | 84,071,045 |
| 2024-07-01 | 7.63 | 7.85 | 7.49 | 7.82 | +2.36% | 145,719 | 112,136,155 |
| 2024-06-28 | 7.43 | 7.69 | 7.41 | 7.64 | +2.14% | 147,149 | 111,814,741 |
| 2024-06-27 | 7.7 | 7.79 | 7.47 | 7.48 | -4.1% | 152,780 | 116,403,884 |
| 2024-06-26 | 7.57 | 7.82 | 7.5 | 7.8 | +2.9% | 174,118 | 134,111,694 |
| 2024-06-25 | 7.56 | 7.71 | 7.46 | 7.58 | 0% | 152,238 | 115,700,119 |
| 2024-06-24 | 7.95 | 8 | 7.54 | 7.58 | -6.07% | 240,434 | 185,518,048 |
| 2024-06-21 | 8.03 | 8.17 | 7.9 | 8.07 | -4.16% | 160,129 | 128,841,289 |
| 2024-06-20 | 8.69 | 8.73 | 8.4 | 8.42 | -3.33% | 276,212 | 235,051,451 |
| 2024-06-19 | 8.69 | 8.78 | 8.6 | 8.71 | -0.8% | 236,819 | 205,968,333 |
| 2024-06-18 | 8.87 | 8.88 | 8.61 | 8.78 | -1.13% | 374,764 | 325,838,907 |
| 2024-06-17 | 9.03 | 9.08 | 8.81 | 8.88 | -3.58% | 379,731 | 338,473,121 |
| 2024-06-14 | 9.27 | 9.57 | 9.2 | 9.21 | 0% | 496,289 | 463,828,906 |
| 2024-06-13 | 9.6 | 9.6 | 9.19 | 9.21 | -4.36% | 670,002 | 623,972,272 |
| 2024-06-12 | 8.74 | 9.63 | 8.68 | 9.63 | +10.06% | 647,157 | 608,078,526 |
| 2024-06-11 | 8.99 | 9.38 | 8.6 | 8.75 | +1.74% | 377,276 | 336,441,670 |
| 2024-06-07 | 8.5 | 8.63 | 8.41 | 8.6 | +1.78% | 71,876 | 61,266,816 |
| 2024-06-06 | 8.49 | 8.7 | 8.38 | 8.45 | -0.59% | 107,824 | 91,644,353 |
| 2024-06-05 | 8.89 | 8.92 | 8.49 | 8.5 | -4.28% | 98,951 | 85,689,282 |
| 2024-06-04 | 8.74 | 8.92 | 8.62 | 8.88 | +1.6% | 85,497 | 75,370,499 |
| 2024-06-03 | 8.66 | 8.91 | 8.62 | 8.74 | +1.16% | 95,074 | 83,470,184 |
| 2024-05-31 | 8.48 | 8.69 | 8.47 | 8.64 | +1.17% | 51,967 | 44,756,341 |
| 2024-05-30 | 8.46 | 8.65 | 8.42 | 8.54 | +0.47% | 52,971 | 45,316,516 |
| 2024-05-29 | 8.45 | 8.7 | 8.42 | 8.5 | -0.82% | 55,293 | 47,319,119 |
| 2024-05-28 | 8.64 | 8.73 | 8.56 | 8.57 | -1.49% | 49,176 | 42,475,367 |
| 2024-05-27 | 8.55 | 8.71 | 8.5 | 8.7 | +1.87% | 59,781 | 51,468,760 |
| 2024-05-24 | 8.62 | 8.69 | 8.52 | 8.54 | -1.04% | 59,482 | 51,175,239 |
| 2024-05-23 | 8.87 | 8.92 | 8.54 | 8.63 | -3.36% | 102,858 | 89,434,971 |
| 2024-05-22 | 9.1 | 9.14 | 8.9 | 8.93 | -1.87% | 93,497 | 84,126,462 |
| 2024-05-21 | 8.99 | 9.21 | 8.95 | 9.1 | +1.11% | 116,158 | 105,761,112 |
| 2024-05-20 | 8.99 | 9.09 | 8.7 | 9 | -2.91% | 200,592 | 178,848,623 |
| 2024-05-17 | 9.26 | 9.52 | 9.15 | 9.27 | +1.09% | 220,165 | 205,154,938 |
| 2024-05-16 | 9.05 | 9.33 | 8.92 | 9.17 | +0.44% | 224,842 | 206,082,227 |
| 2024-05-15 | 9.25 | 9.59 | 9.09 | 9.13 | -1.3% | 306,008 | 285,134,418 |
| 2024-05-14 | 8.98 | 9.35 | 8.94 | 9.25 | +3.58% | 273,232 | 250,340,478 |
| 2024-05-13 | 8.65 | 9.1 | 8.52 | 8.93 | +3.36% | 197,681 | 175,007,556 |
| 2024-05-10 | 8.75 | 8.8 | 8.56 | 8.64 | -1.03% | 67,620 | 58,409,010 |
| 2024-05-09 | 8.6 | 8.77 | 8.6 | 8.73 | +1.39% | 52,722 | 45,878,567 |
| 2024-05-08 | 8.8 | 8.8 | 8.59 | 8.61 | -2.16% | 69,029 | 59,795,121 |
| 2024-05-07 | 8.9 | 8.98 | 8.75 | 8.8 | -1.23% | 82,568 | 72,921,451 |
| 2024-05-06 | 8.78 | 9 | 8.72 | 8.91 | +2.89% | 120,378 | 106,867,384 |
| 2024-04-30 | 8.68 | 8.71 | 8.51 | 8.66 | -0.23% | 94,495 | 81,310,542 |
| 2024-04-29 | 8.4 | 8.75 | 8.4 | 8.68 | +3.33% | 106,567 | 91,727,079 |
| 2024-04-26 | 8.21 | 8.51 | 8.2 | 8.4 | +1.69% | 117,799 | 98,993,521 |
| 2024-04-25 | 8.26 | 8.35 | 8.04 | 8.26 | -1.67% | 134,606 | 110,314,681 |
| 2024-04-24 | 8.29 | 8.45 | 8 | 8.4 | -0.24% | 137,500 | 113,383,500 |
| 2024-04-23 | 8.44 | 8.61 | 8.35 | 8.42 | -0.71% | 87,222 | 73,627,906 |
| 2024-04-22 | 8.65 | 8.69 | 8.43 | 8.48 | -1.62% | 75,245 | 64,241,140 |
| 2024-04-19 | 8.68 | 8.8 | 8.61 | 8.62 | -1.03% | 61,665 | 53,542,988 |
| 2024-04-18 | 8.85 | 8.85 | 8.63 | 8.71 | -1.58% | 76,102 | 66,619,807 |
| 2024-04-17 | 8.57 | 8.88 | 8.57 | 8.85 | +3.27% | 118,004 | 103,858,743 |
| 2024-04-16 | 8.76 | 8.88 | 8.5 | 8.57 | -2.5% | 128,200 | 110,781,405 |
| 2024-04-15 | 8.65 | 8.85 | 8.56 | 8.79 | +1.85% | 108,490 | 94,677,265 |
| 2024-04-12 | 8.6 | 8.8 | 8.55 | 8.63 | -0.23% | 78,227 | 67,709,354 |
| 2024-04-11 | 8.26 | 8.74 | 8.25 | 8.65 | +3.97% | 123,533 | 105,918,417 |
| 2024-04-10 | 8.46 | 8.48 | 8.25 | 8.32 | -2% | 73,272 | 61,176,998 |
| 2024-04-09 | 8.5 | 8.55 | 8.43 | 8.49 | +0.12% | 59,126 | 50,206,032 |
| 2024-04-08 | 8.65 | 8.65 | 8.45 | 8.48 | -1.97% | 95,758 | 81,759,188 |
| 2024-04-03 | 8.67 | 8.73 | 8.57 | 8.65 | -0.92% | 69,308 | 59,759,220 |
| 2024-04-02 | 8.85 | 8.88 | 8.65 | 8.73 | -1.69% | 80,717 | 70,353,365 |
| 2024-04-01 | 8.78 | 8.89 | 8.72 | 8.88 | +1.6% | 86,559 | 76,365,141 |
| 2024-03-29 | 8.83 | 8.88 | 8.68 | 8.74 | -1.69% | 89,743 | 78,355,970 |
| 2024-03-28 | 8.65 | 8.97 | 8.65 | 8.89 | +2.3% | 102,277 | 90,457,678 |
| 2024-03-27 | 8.83 | 8.92 | 8.66 | 8.69 | -1.59% | 100,887 | 88,298,191 |
| 2024-03-26 | 8.88 | 8.96 | 8.72 | 8.83 | -0.56% | 136,547 | 120,616,289 |
| 2024-03-25 | 9.24 | 9.3 | 8.85 | 8.88 | -3.9% | 163,985 | 148,620,852 |
| 2024-03-22 | 9.09 | 9.33 | 9.04 | 9.24 | +1.2% | 213,023 | 196,494,729 |
| 2024-03-21 | 9.25 | 9.37 | 9.11 | 9.13 | -0.98% | 153,867 | 141,689,900 |
| 2024-03-20 | 8.91 | 9.34 | 8.89 | 9.22 | +2.79% | 250,672 | 229,689,158 |
| 2024-03-19 | 9.15 | 9.3 | 8.96 | 8.97 | -1.97% | 157,039 | 143,027,743 |
| 2024-03-18 | 9.1 | 9.24 | 9.06 | 9.15 | +0.77% | 106,968 | 97,806,644 |
| 2024-03-15 | 9.05 | 9.14 | 8.95 | 9.08 | +0.44% | 103,957 | 93,803,388 |
| 2024-03-14 | 9.26 | 9.33 | 8.97 | 9.04 | -3.52% | 157,681 | 143,550,919 |
| 2024-03-13 | 9.31 | 9.55 | 9.18 | 9.37 | -0.21% | 235,155 | 219,515,389 |
| 2024-03-12 | 9.54 | 9.82 | 9.23 | 9.39 | -1.16% | 432,142 | 410,387,023 |
| 2024-03-11 | 9 | 9.56 | 8.89 | 9.5 | +4.74% | 379,716 | 352,358,003 |
| 2024-03-08 | 8.6 | 9.14 | 8.59 | 9.07 | +5.34% | 359,033 | 321,951,216 |
| 2024-03-07 | 8.52 | 8.85 | 8.5 | 8.61 | +1.06% | 255,617 | 221,342,943 |
| 2024-03-06 | 8.38 | 8.63 | 8.37 | 8.52 | +0.95% | 220,615 | 187,393,057 |
| 2024-03-05 | 8.21 | 8.52 | 8.14 | 8.44 | +2.55% | 334,866 | 279,910,845 |
| 2024-03-04 | 8.13 | 8.26 | 8.02 | 8.23 | +1.35% | 306,169 | 249,372,202 |
| 2024-03-01 | 8.25 | 8.31 | 7.94 | 8.12 | -3.45% | 487,597 | 394,640,328 |
| 2024-02-29 | 8.27 | 8.44 | 8.04 | 8.41 | -3.67% | 720,864 | 595,571,894 |
| 2024-02-28 | 8.92 | 8.92 | 8.69 | 8.73 | +7.64% | 747,114 | 664,803,213 |
| 2024-02-27 | 8.02 | 8.12 | 7.96 | 8.11 | +0.75% | 107,278 | 86,516,367 |
| 2024-02-26 | 7.95 | 8.09 | 7.9 | 8.05 | +0.75% | 128,604 | 103,122,992 |
| 2024-02-23 | 7.83 | 8.01 | 7.75 | 7.99 | +2.04% | 148,329 | 117,173,234 |
| 2024-02-22 | 7.67 | 7.87 | 7.66 | 7.83 | +1.69% | 114,168 | 88,823,162 |
| 2024-02-21 | 7.58 | 7.87 | 7.56 | 7.7 | +0.26% | 134,157 | 103,853,241 |
| 2024-02-20 | 7.59 | 7.72 | 7.48 | 7.68 | +0.79% | 137,914 | 105,305,421 |
| 2024-02-19 | 7.58 | 7.71 | 7.47 | 7.62 | +2.42% | 145,342 | 110,484,737 |
| 2024-02-08 | 7.32 | 7.59 | 7.25 | 7.44 | +1.92% | 165,141 | 123,633,892 |
| 2024-02-07 | 7.06 | 7.41 | 6.99 | 7.3 | +2.24% | 159,671 | 116,253,681 |
| 2024-02-06 | 6.7 | 7.14 | 6.55 | 7.14 | +5.62% | 186,724 | 128,273,625 |
| 2024-02-05 | 6.94 | 7 | 6.68 | 6.76 | -3.43% | 199,898 | 135,812,063 |
| 2024-02-02 | 7.09 | 7.3 | 6.88 | 7 | -1.27% | 176,822 | 125,913,762 |
| 2024-02-01 | 7.29 | 7.35 | 7.02 | 7.09 | -2.88% | 134,828 | 96,410,865 |
| 2024-01-31 | 7.29 | 7.53 | 7.25 | 7.3 | 0% | 166,507 | 123,189,687 |
| 2024-01-30 | 7.57 | 7.58 | 7.3 | 7.3 | -3.57% | 105,023 | 78,067,853 |
| 2024-01-29 | 7.68 | 7.73 | 7.5 | 7.57 | -0.92% | 188,953 | 143,624,528 |
| 2024-01-26 | 7.64 | 7.75 | 7.54 | 7.64 | 0% | 126,694 | 96,935,607 |
| 2024-01-25 | 7.23 | 7.68 | 7.21 | 7.64 | +5.67% | 242,850 | 182,003,310 |
| 2024-01-24 | 7.19 | 7.24 | 7 | 7.23 | +0.7% | 88,556 | 63,312,869 |
| 2024-01-23 | 7.01 | 7.24 | 6.99 | 7.18 | +2.43% | 92,632 | 66,016,581 |
| 2024-01-22 | 7.36 | 7.37 | 6.97 | 7.01 | -5.14% | 173,586 | 123,962,961 |
| 2024-01-19 | 7.32 | 7.58 | 7.28 | 7.39 | +0.96% | 132,610 | 98,705,637 |
| 2024-01-18 | 7.29 | 7.32 | 7.13 | 7.32 | +0.69% | 115,127 | 82,987,274 |
| 2024-01-17 | 7.36 | 7.41 | 7.27 | 7.27 | -1.49% | 90,106 | 66,140,701 |
| 2024-01-16 | 7.41 | 7.43 | 7.31 | 7.38 | -0.81% | 112,606 | 82,935,385 |
| 2024-01-15 | 7.42 | 7.52 | 7.38 | 7.44 | +0.13% | 72,825 | 54,228,346 |
| 2024-01-12 | 7.51 | 7.55 | 7.43 | 7.43 | -1.59% | 99,192 | 74,147,019 |
| 2024-01-11 | 7.43 | 7.6 | 7.42 | 7.55 | +1.34% | 81,520 | 61,512,731 |
| 2024-01-10 | 7.61 | 7.61 | 7.44 | 7.45 | -2.36% | 97,400 | 73,048,025 |
| 2024-01-09 | 7.64 | 7.72 | 7.58 | 7.63 | -0.26% | 83,947 | 64,099,707 |
| 2024-01-08 | 7.7 | 7.75 | 7.62 | 7.65 | -0.91% | 78,063 | 59,905,759 |
| 2024-01-05 | 7.87 | 7.88 | 7.66 | 7.72 | -2.03% | 135,236 | 105,057,495 |
| 2024-01-04 | 7.78 | 7.92 | 7.68 | 7.88 | +1.03% | 141,715 | 110,943,048 |
| 2024-01-03 | 7.66 | 7.86 | 7.62 | 7.8 | +1.17% | 149,405 | 116,286,049 |
| 2024-01-02 | 7.68 | 7.83 | 7.66 | 7.71 | +0.92% | 160,272 | 123,846,377 |
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：