股票概览
7.59
+0.4%
+0.03
7.55
开盘价
7.63
最高价
7.42
最低价
22,543
成交量
数据更新至: 2025-03-25
技术指标
7.77
MA5 (5日均线)
7.78
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 | 7.55 | 7.63 | 7.42 | 7.59 | +0.4% | 22,543 | 16,987,116 |
| 2025-03-24 | 7.78 | 7.84 | 7.4 | 7.56 | -2.95% | 42,312 | 32,081,207 |
| 2025-03-21 | 7.94 | 7.97 | 7.74 | 7.79 | -2.38% | 37,172 | 29,108,674 |
| 2025-03-20 | 7.93 | 8 | 7.86 | 7.98 | +0.63% | 38,725 | 30,769,102 |
| 2025-03-19 | 7.99 | 8 | 7.88 | 7.93 | -0.63% | 29,143 | 23,142,789 |
| 2025-03-18 | 7.87 | 7.98 | 7.83 | 7.98 | +0.88% | 42,309 | 33,403,603 |
| 2025-03-17 | 7.75 | 7.98 | 7.72 | 7.91 | +2.06% | 66,497 | 52,321,522 |
| 2025-03-14 | 7.64 | 7.76 | 7.56 | 7.75 | +1.04% | 32,491 | 24,992,427 |
| 2025-03-13 | 7.63 | 7.69 | 7.52 | 7.67 | +0.26% | 30,449 | 23,148,642 |
| 2025-03-12 | 7.69 | 7.73 | 7.6 | 7.65 | -0.65% | 25,531 | 19,509,660 |
| 2025-03-11 | 7.55 | 7.7 | 7.55 | 7.7 | +1.05% | 37,294 | 28,406,230 |
| 2025-03-10 | 7.65 | 7.82 | 7.55 | 7.62 | +1.2% | 52,142 | 39,846,795 |
| 2025-03-07 | 7.49 | 7.62 | 7.46 | 7.53 | +0.27% | 46,892 | 35,288,106 |
| 2025-03-06 | 7.47 | 7.53 | 7.41 | 7.51 | +0.67% | 33,820 | 25,331,650 |
| 2025-03-05 | 7.47 | 7.51 | 7.35 | 7.46 | +0.4% | 41,350 | 30,671,683 |
| 2025-03-04 | 7.22 | 7.45 | 7.22 | 7.43 | +2.2% | 43,316 | 31,981,516 |
| 2025-03-03 | 7.18 | 7.34 | 7.16 | 7.27 | +1.54% | 38,564 | 28,054,704 |
| 2025-02-28 | 7.33 | 7.37 | 7.15 | 7.16 | -2.72% | 28,437 | 20,551,701 |
| 2025-02-27 | 7.37 | 7.39 | 7.21 | 7.36 | 0% | 29,766 | 21,733,377 |
| 2025-02-26 | 7.23 | 7.42 | 7.23 | 7.36 | +1.38% | 35,999 | 26,517,760 |
| 2025-02-25 | 7.32 | 7.33 | 7.24 | 7.26 | -0.68% | 18,415 | 13,411,182 |
| 2025-02-24 | 7.28 | 7.32 | 7.2 | 7.31 | 0% | 22,765 | 16,545,397 |
| 2025-02-21 | 7.39 | 7.4 | 7.27 | 7.31 | -0.95% | 27,198 | 19,893,858 |
| 2025-02-20 | 7.31 | 7.39 | 7.26 | 7.38 | +0.96% | 30,175 | 22,219,100 |
| 2025-02-19 | 7.15 | 7.33 | 7.12 | 7.31 | +2.24% | 37,339 | 27,139,827 |
| 2025-02-18 | 7.34 | 7.36 | 7.11 | 7.15 | -2.19% | 27,476 | 19,893,314 |
| 2025-02-17 | 7.18 | 7.37 | 7.18 | 7.31 | +1.53% | 29,636 | 21,588,782 |
| 2025-02-14 | 7.19 | 7.27 | 7.15 | 7.2 | +0.14% | 25,308 | 18,257,605 |
| 2025-02-13 | 7.36 | 7.39 | 7.19 | 7.19 | -2.57% | 32,901 | 23,892,031 |
| 2025-02-12 | 7.38 | 7.43 | 7.31 | 7.38 | -0.27% | 18,896 | 13,921,470 |
| 2025-02-11 | 7.49 | 7.49 | 7.37 | 7.4 | -1.2% | 21,356 | 15,827,588 |
| 2025-02-10 | 7.36 | 7.5 | 7.32 | 7.49 | +1.63% | 29,707 | 22,009,929 |
| 2025-02-07 | 7.29 | 7.37 | 7.23 | 7.37 | +1.24% | 32,777 | 24,017,512 |
| 2025-02-06 | 7.19 | 7.28 | 7.15 | 7.28 | +1.39% | 23,980 | 17,349,617 |
| 2025-02-05 | 7.24 | 7.26 | 7.14 | 7.18 | -0.28% | 21,495 | 15,470,373 |
| 2025-01-27 | 7.26 | 7.35 | 7.15 | 7.2 | -0.55% | 30,288 | 21,948,066 |
| 2025-01-24 | 7.22 | 7.29 | 7.18 | 7.24 | 0% | 24,268 | 17,564,580 |
| 2025-01-23 | 7.14 | 7.32 | 7.1 | 7.24 | +1.97% | 33,010 | 23,907,149 |
| 2025-01-22 | 7.21 | 7.24 | 7.05 | 7.1 | -2.2% | 17,164 | 12,259,252 |
| 2025-01-21 | 7.28 | 7.33 | 7.17 | 7.26 | +0.14% | 25,256 | 18,313,342 |
| 2025-01-20 | 7.05 | 7.3 | 7.05 | 7.25 | +2.84% | 41,980 | 30,280,085 |
| 2025-01-17 | 7.06 | 7.08 | 6.99 | 7.05 | +0.28% | 15,399 | 10,846,801 |
| 2025-01-16 | 7.06 | 7.14 | 6.99 | 7.03 | -0.42% | 21,127 | 14,928,284 |
| 2025-01-15 | 7.01 | 7.1 | 7 | 7.06 | +0.43% | 17,084 | 12,038,730 |
| 2025-01-14 | 6.81 | 7.03 | 6.8 | 7.03 | +3.23% | 25,867 | 17,985,976 |
| 2025-01-13 | 6.72 | 6.86 | 6.62 | 6.81 | +0.29% | 18,091 | 12,192,435 |
| 2025-01-10 | 6.89 | 6.95 | 6.79 | 6.79 | -1.31% | 16,590 | 11,389,295 |
| 2025-01-09 | 6.94 | 6.95 | 6.85 | 6.88 | -1.43% | 18,220 | 12,564,872 |
| 2025-01-08 | 6.89 | 7 | 6.75 | 6.98 | +1.75% | 28,224 | 19,408,531 |
| 2025-01-07 | 6.69 | 6.87 | 6.61 | 6.86 | +3.94% | 24,049 | 16,246,506 |
| 2025-01-06 | 6.62 | 6.7 | 6.32 | 6.6 | -0.15% | 27,009 | 17,707,863 |
| 2025-01-03 | 6.89 | 6.91 | 6.59 | 6.61 | -3.64% | 29,642 | 19,976,257 |
| 2025-01-02 | 6.96 | 7.09 | 6.79 | 6.86 | -2% | 27,758 | 19,280,207 |
| 2024-12-31 | 7.13 | 7.2 | 6.98 | 7 | -1.82% | 23,323 | 16,476,248 |
| 2024-12-30 | 7.31 | 7.31 | 7.03 | 7.13 | -1.52% | 22,309 | 15,894,373 |
| 2024-12-27 | 7.1 | 7.3 | 7.06 | 7.24 | +2.26% | 25,206 | 18,215,659 |
| 2024-12-26 | 6.94 | 7.15 | 6.94 | 7.08 | +1.14% | 18,685 | 13,247,634 |
| 2024-12-25 | 7.2 | 7.2 | 6.88 | 7 | -2.51% | 35,566 | 24,906,323 |
| 2024-12-24 | 7.14 | 7.3 | 7.1 | 7.18 | +1.41% | 34,122 | 24,516,252 |
| 2024-12-23 | 7.48 | 7.48 | 7.06 | 7.08 | -5.35% | 45,622 | 32,881,682 |
| 2024-12-20 | 7.28 | 7.54 | 7.28 | 7.48 | +2.05% | 35,810 | 26,684,901 |
| 2024-12-19 | 7.22 | 7.34 | 7.11 | 7.33 | +0.83% | 32,129 | 23,200,739 |
| 2024-12-18 | 7.29 | 7.37 | 7.15 | 7.27 | -0.27% | 33,176 | 24,116,692 |
| 2024-12-17 | 7.73 | 7.75 | 7.26 | 7.29 | -5.69% | 46,839 | 34,817,156 |
| 2024-12-16 | 7.73 | 7.82 | 7.68 | 7.73 | -0.13% | 29,655 | 22,966,419 |
| 2024-12-13 | 7.85 | 7.85 | 7.7 | 7.74 | -1.4% | 25,555 | 19,852,020 |
| 2024-12-12 | 7.76 | 7.87 | 7.71 | 7.85 | +1.29% | 30,953 | 24,119,650 |
| 2024-12-11 | 7.71 | 7.76 | 7.66 | 7.75 | +0.65% | 26,536 | 20,477,965 |
| 2024-12-10 | 7.9 | 7.94 | 7.69 | 7.7 | -0.52% | 44,715 | 34,772,193 |
| 2024-12-09 | 7.66 | 7.76 | 7.64 | 7.74 | +1.31% | 38,683 | 29,875,359 |
| 2024-12-06 | 7.67 | 7.69 | 7.56 | 7.64 | -0.39% | 31,138 | 23,717,886 |
| 2024-12-05 | 7.58 | 7.73 | 7.56 | 7.67 | +1.19% | 34,526 | 26,442,136 |
| 2024-12-04 | 7.67 | 7.73 | 7.53 | 7.58 | -1.56% | 42,490 | 32,460,128 |
| 2024-12-03 | 7.8 | 7.82 | 7.6 | 7.7 | -1.28% | 56,565 | 43,497,138 |
| 2024-12-02 | 7.55 | 7.9 | 7.55 | 7.8 | +3.45% | 86,439 | 66,778,775 |
| 2024-11-29 | 7.33 | 7.72 | 7.33 | 7.54 | +2.72% | 85,416 | 64,447,628 |
| 2024-11-28 | 7.2 | 7.43 | 7.2 | 7.34 | +1.8% | 53,607 | 39,359,645 |
| 2024-11-27 | 7.19 | 7.21 | 6.94 | 7.21 | +0.56% | 38,722 | 27,469,983 |
| 2024-11-26 | 7.19 | 7.25 | 7.14 | 7.17 | -0.28% | 29,016 | 20,894,039 |
| 2024-11-25 | 6.99 | 7.19 | 6.99 | 7.19 | +2.42% | 29,998 | 21,358,902 |
| 2024-11-22 | 7.21 | 7.22 | 7 | 7.02 | -2.5% | 36,829 | 26,201,176 |
| 2024-11-21 | 7.18 | 7.23 | 7.11 | 7.2 | +0.14% | 31,672 | 22,726,394 |
| 2024-11-20 | 7.01 | 7.2 | 7.01 | 7.19 | +2.86% | 46,376 | 33,100,811 |
| 2024-11-19 | 6.86 | 6.99 | 6.85 | 6.99 | +2.34% | 34,101 | 23,633,037 |
| 2024-11-18 | 6.94 | 7.05 | 6.78 | 6.83 | -1.73% | 41,048 | 28,406,233 |
| 2024-11-15 | 7.02 | 7.13 | 6.9 | 6.95 | -0.86% | 31,741 | 22,352,142 |
| 2024-11-14 | 7.14 | 7.16 | 6.99 | 7.01 | -1.96% | 30,343 | 21,483,100 |
| 2024-11-13 | 7.17 | 7.22 | 7 | 7.15 | -0.14% | 31,954 | 22,719,803 |
| 2024-11-12 | 7.14 | 7.23 | 7.09 | 7.16 | +0.28% | 55,663 | 39,901,907 |
| 2024-11-11 | 7.05 | 7.14 | 7.01 | 7.14 | +0.71% | 41,763 | 29,622,605 |
| 2024-11-08 | 7.18 | 7.19 | 7.02 | 7.09 | -0.84% | 44,396 | 31,510,572 |
| 2024-11-07 | 6.98 | 7.15 | 6.96 | 7.15 | +2.14% | 49,418 | 35,064,107 |
| 2024-11-06 | 7 | 7.05 | 6.92 | 7 | +0.14% | 39,265 | 27,412,148 |
| 2024-11-05 | 6.85 | 7.02 | 6.85 | 6.99 | +2.19% | 49,827 | 34,515,870 |
| 2024-11-04 | 6.67 | 6.84 | 6.67 | 6.84 | +2.55% | 30,033 | 20,388,898 |
| 2024-11-01 | 6.98 | 6.98 | 6.65 | 6.67 | -4.03% | 46,142 | 31,207,357 |
| 2024-10-31 | 6.81 | 7 | 6.81 | 6.95 | +1.91% | 36,315 | 25,168,783 |
| 2024-10-30 | 6.78 | 6.9 | 6.72 | 6.82 | -0.73% | 28,461 | 19,366,725 |
| 2024-10-29 | 7.01 | 7.05 | 6.82 | 6.87 | -1.86% | 43,867 | 30,242,945 |
| 2024-10-28 | 6.8 | 7 | 6.77 | 7 | +3.4% | 38,274 | 26,382,054 |
| 2024-10-25 | 6.68 | 6.77 | 6.64 | 6.77 | +1.35% | 24,848 | 16,764,717 |
| 2024-10-24 | 6.68 | 6.71 | 6.59 | 6.68 | 0% | 18,677 | 12,413,976 |
| 2024-10-23 | 6.65 | 6.78 | 6.63 | 6.68 | +0.3% | 34,630 | 23,232,773 |
| 2024-10-22 | 6.57 | 6.7 | 6.54 | 6.66 | +1.37% | 36,679 | 24,257,176 |
| 2024-10-21 | 6.58 | 6.62 | 6.53 | 6.57 | +0.31% | 30,616 | 20,144,629 |
| 2024-10-18 | 6.46 | 6.64 | 6.46 | 6.55 | +0.92% | 29,602 | 19,377,526 |
| 2024-10-17 | 6.53 | 6.65 | 6.47 | 6.49 | -0.61% | 30,801 | 20,235,833 |
| 2024-10-16 | 6.46 | 6.63 | 6.42 | 6.53 | +0.31% | 27,408 | 17,950,615 |
| 2024-10-15 | 6.53 | 6.62 | 6.48 | 6.51 | -0.46% | 23,914 | 15,661,441 |
| 2024-10-14 | 6.51 | 6.61 | 6.44 | 6.54 | +1.08% | 27,441 | 17,946,625 |
| 2024-10-11 | 6.75 | 6.75 | 6.41 | 6.47 | -2.85% | 45,318 | 29,748,882 |
| 2024-10-10 | 6.63 | 6.82 | 6.58 | 6.66 | +0.3% | 44,434 | 29,768,680 |
| 2024-10-09 | 7 | 7 | 6.57 | 6.64 | -6.08% | 77,728 | 52,682,073 |
| 2024-10-08 | 7.42 | 7.42 | 6.8 | 7.07 | +4.74% | 101,537 | 71,651,651 |
| 2024-09-30 | 6.48 | 6.82 | 6.32 | 6.75 | +7.83% | 82,865 | 54,428,023 |
| 2024-09-27 | 6.16 | 6.29 | 6.11 | 6.26 | +3.13% | 34,050 | 21,120,919 |
| 2024-09-26 | 5.92 | 6.07 | 5.91 | 6.07 | +2.36% | 38,106 | 22,913,421 |
| 2024-09-25 | 5.9 | 6.07 | 5.89 | 5.93 | +0.51% | 45,150 | 27,043,501 |
| 2024-09-24 | 5.62 | 5.9 | 5.62 | 5.9 | +4.98% | 29,102 | 16,791,676 |
| 2024-09-23 | 5.68 | 5.68 | 5.57 | 5.62 | -0.35% | 12,302 | 6,910,577 |
| 2024-09-20 | 5.67 | 5.69 | 5.6 | 5.64 | -0.35% | 12,337 | 6,954,850 |
| 2024-09-19 | 5.55 | 5.68 | 5.52 | 5.66 | +2.72% | 19,755 | 11,102,805 |
| 2024-09-18 | 5.6 | 5.62 | 5.4 | 5.51 | -1.61% | 19,757 | 10,835,298 |
| 2024-09-13 | 5.74 | 5.75 | 5.6 | 5.6 | -1.75% | 12,073 | 6,818,908 |
| 2024-09-12 | 5.74 | 5.78 | 5.7 | 5.7 | -0.35% | 11,120 | 6,377,236 |
| 2024-09-11 | 5.73 | 5.78 | 5.68 | 5.72 | -0.35% | 10,823 | 6,201,885 |
| 2024-09-10 | 5.7 | 5.77 | 5.65 | 5.74 | +0.7% | 15,652 | 8,945,702 |
| 2024-09-09 | 5.7 | 5.72 | 5.62 | 5.7 | 0% | 14,616 | 8,301,842 |
| 2024-09-06 | 5.83 | 5.86 | 5.69 | 5.7 | -2.23% | 19,461 | 11,182,349 |
| 2024-09-05 | 5.76 | 5.83 | 5.76 | 5.83 | +1.04% | 15,749 | 9,143,872 |
| 2024-09-04 | 5.78 | 5.8 | 5.71 | 5.77 | -0.35% | 18,461 | 10,636,140 |
| 2024-09-03 | 5.84 | 5.87 | 5.75 | 5.79 | -0.86% | 28,569 | 16,564,086 |
| 2024-09-02 | 5.94 | 5.98 | 5.82 | 5.84 | -1.85% | 26,838 | 15,865,928 |
| 2024-08-30 | 5.85 | 6.02 | 5.81 | 5.95 | +1.71% | 35,138 | 20,889,237 |
| 2024-08-29 | 5.79 | 5.87 | 5.76 | 5.85 | +0.17% | 28,433 | 16,558,948 |
| 2024-08-28 | 5.88 | 5.9 | 5.65 | 5.84 | -2.5% | 59,434 | 34,565,962 |
| 2024-08-27 | 5.94 | 6.2 | 5.83 | 5.99 | +1.01% | 52,683 | 31,536,243 |
| 2024-08-26 | 5.88 | 5.97 | 5.84 | 5.93 | +1.19% | 24,464 | 14,482,850 |
| 2024-08-23 | 5.93 | 5.95 | 5.81 | 5.86 | -1.18% | 19,357 | 11,348,104 |
| 2024-08-22 | 6.01 | 6.05 | 5.92 | 5.93 | -1.33% | 14,159 | 8,451,718 |
| 2024-08-21 | 6 | 6.04 | 5.93 | 6.01 | 0% | 13,805 | 8,285,762 |
| 2024-08-20 | 6.11 | 6.15 | 5.98 | 6.01 | -1.8% | 22,432 | 13,548,331 |
| 2024-08-19 | 6.18 | 6.21 | 6.1 | 6.12 | -0.49% | 17,948 | 11,032,355 |
| 2024-08-16 | 6.26 | 6.26 | 6.14 | 6.15 | -1.6% | 20,703 | 12,812,206 |
| 2024-08-15 | 6.26 | 6.29 | 6.18 | 6.25 | 0% | 25,287 | 15,782,251 |
| 2024-08-14 | 6.33 | 6.36 | 6.23 | 6.25 | -0.95% | 17,702 | 11,123,812 |
| 2024-08-13 | 6.26 | 6.33 | 6.22 | 6.31 | +0.48% | 15,205 | 9,543,876 |
| 2024-08-12 | 6.26 | 6.33 | 6.22 | 6.28 | +0.32% | 18,552 | 11,662,833 |
| 2024-08-09 | 6.33 | 6.38 | 6.24 | 6.26 | -0.79% | 18,971 | 11,966,396 |
| 2024-08-08 | 6.33 | 6.33 | 6.19 | 6.31 | -0.32% | 17,929 | 11,261,206 |
| 2024-08-07 | 6.36 | 6.42 | 6.31 | 6.33 | -0.31% | 19,513 | 12,402,889 |
| 2024-08-06 | 6.24 | 6.35 | 6.24 | 6.35 | +1.93% | 22,311 | 14,071,287 |
| 2024-08-05 | 6.4 | 6.41 | 6.2 | 6.23 | -2.2% | 28,077 | 17,728,061 |
| 2024-08-02 | 6.45 | 6.47 | 6.35 | 6.37 | -1.55% | 25,761 | 16,522,067 |
| 2024-08-01 | 6.49 | 6.53 | 6.44 | 6.47 | -0.46% | 34,145 | 22,160,986 |
| 2024-07-31 | 6.34 | 6.5 | 6.3 | 6.5 | +3.01% | 38,754 | 24,882,627 |
| 2024-07-30 | 6.35 | 6.36 | 6.22 | 6.31 | -0.63% | 33,790 | 21,281,300 |
| 2024-07-29 | 6.45 | 6.45 | 6.31 | 6.35 | -1.85% | 58,698 | 37,406,089 |
| 2024-07-26 | 6.31 | 6.56 | 6.31 | 6.47 | +6.41% | 89,403 | 57,265,231 |
| 2024-07-25 | 6.01 | 6.12 | 5.92 | 6.08 | +0.83% | 26,409 | 15,890,379 |
| 2024-07-24 | 6.08 | 6.15 | 6 | 6.03 | -1.63% | 34,142 | 20,684,755 |
| 2024-07-23 | 6.33 | 6.37 | 6.13 | 6.13 | -3.01% | 39,751 | 24,898,368 |
| 2024-07-22 | 6.48 | 6.66 | 6.28 | 6.32 | +1.94% | 64,145 | 41,039,994 |
| 2024-07-19 | 6.08 | 6.23 | 6.05 | 6.2 | +2.48% | 32,765 | 20,173,672 |
| 2024-07-18 | 6.11 | 6.11 | 5.96 | 6.05 | -0.98% | 30,105 | 18,117,089 |
| 2024-07-17 | 6.22 | 6.23 | 6.06 | 6.11 | -1.77% | 32,159 | 19,642,323 |
| 2024-07-16 | 6.39 | 6.39 | 6.19 | 6.22 | -2.51% | 29,640 | 18,524,230 |
| 2024-07-15 | 6.55 | 6.59 | 6.32 | 6.38 | -3.63% | 51,295 | 32,787,130 |
| 2024-07-12 | 6.98 | 7.05 | 6.57 | 6.62 | -2.79% | 87,854 | 59,122,753 |
| 2024-07-11 | 6.59 | 6.82 | 6.59 | 6.81 | +4.13% | 21,859 | 14,713,744 |
| 2024-07-10 | 6.5 | 6.58 | 6.47 | 6.54 | -0.3% | 17,814 | 11,641,946 |
| 2024-07-09 | 6.54 | 6.57 | 6.28 | 6.56 | +0.15% | 35,269 | 22,686,755 |
| 2024-07-08 | 6.6 | 6.65 | 6.53 | 6.55 | -1.06% | 29,540 | 19,461,799 |
| 2024-07-05 | 6.62 | 6.65 | 6.5 | 6.62 | +0.91% | 18,878 | 12,450,718 |
| 2024-07-04 | 6.79 | 6.82 | 6.55 | 6.56 | -3.67% | 22,650 | 15,094,841 |
| 2024-07-03 | 6.91 | 6.97 | 6.8 | 6.81 | -1.45% | 21,813 | 14,962,076 |
| 2024-07-02 | 6.9 | 6.96 | 6.85 | 6.91 | +0.14% | 19,996 | 13,832,247 |
| 2024-07-01 | 6.84 | 6.9 | 6.76 | 6.9 | +1.02% | 25,495 | 17,453,850 |
| 2024-06-28 | 6.78 | 6.91 | 6.73 | 6.83 | +1.34% | 24,941 | 17,075,956 |
| 2024-06-27 | 6.83 | 6.93 | 6.7 | 6.74 | -1.32% | 27,015 | 18,391,221 |
| 2024-06-26 | 6.78 | 6.86 | 6.67 | 6.83 | -0.44% | 32,595 | 22,017,482 |
| 2024-06-25 | 6.63 | 6.91 | 6.63 | 6.86 | +1.93% | 27,871 | 19,036,313 |
| 2024-06-24 | 6.94 | 6.96 | 6.63 | 6.73 | -3.03% | 26,731 | 18,051,763 |
| 2024-06-21 | 6.97 | 7.04 | 6.86 | 6.94 | -1.56% | 24,191 | 16,819,986 |
| 2024-06-20 | 7.22 | 7.36 | 7.02 | 7.05 | -2.08% | 36,369 | 26,062,372 |
| 2024-06-19 | 7.1 | 7.3 | 7.05 | 7.2 | +1.84% | 47,459 | 34,257,503 |
| 2024-06-18 | 6.94 | 7.09 | 6.87 | 7.07 | +2.02% | 31,572 | 22,161,811 |
| 2024-06-17 | 7.01 | 7.11 | 6.88 | 6.93 | -2.53% | 32,494 | 22,656,582 |
| 2024-06-14 | 7.06 | 7.19 | 6.99 | 7.11 | +0.28% | 25,754 | 18,331,498 |
| 2024-06-13 | 7.11 | 7.15 | 6.98 | 7.09 | +0.28% | 25,282 | 17,864,175 |
| 2024-06-12 | 6.9 | 7.13 | 6.81 | 7.07 | +3.51% | 34,768 | 24,319,438 |
| 2024-06-11 | 7 | 7 | 6.74 | 6.83 | -1.01% | 43,551 | 29,651,429 |
| 2024-06-07 | 6.65 | 6.93 | 6.63 | 6.9 | +4.86% | 51,106 | 34,937,881 |
| 2024-06-06 | 6.94 | 6.97 | 6.53 | 6.58 | -5.19% | 45,281 | 30,294,716 |
| 2024-06-05 | 7.17 | 7.17 | 6.9 | 6.94 | -3.48% | 36,003 | 25,250,733 |
| 2024-06-04 | 7.24 | 7.26 | 7.06 | 7.19 | -0.69% | 35,434 | 25,353,204 |
| 2024-06-03 | 7.5 | 7.5 | 7.19 | 7.24 | -2.56% | 30,549 | 22,365,145 |
| 2024-05-31 | 7.35 | 7.47 | 7.32 | 7.43 | +0.81% | 20,482 | 15,185,462 |
| 2024-05-30 | 7.38 | 7.46 | 7.35 | 7.37 | -0.81% | 23,329 | 17,240,788 |
| 2024-05-29 | 7.39 | 7.51 | 7.33 | 7.43 | +0.68% | 24,066 | 17,889,996 |
| 2024-05-28 | 7.53 | 7.53 | 7.35 | 7.38 | -1.34% | 31,074 | 23,097,560 |
| 2024-05-27 | 7.44 | 7.55 | 7.36 | 7.48 | -0.13% | 46,848 | 34,813,418 |
| 2024-05-24 | 7.44 | 7.61 | 7.43 | 7.49 | -0.27% | 41,461 | 31,217,070 |
| 2024-05-23 | 7.76 | 7.76 | 7.47 | 7.51 | -2.47% | 45,302 | 34,266,992 |
| 2024-05-22 | 7.7 | 7.78 | 7.66 | 7.7 | 0% | 24,110 | 18,608,711 |
| 2024-05-21 | 7.73 | 7.77 | 7.62 | 7.7 | -0.52% | 39,396 | 30,369,454 |
| 2024-05-20 | 7.78 | 7.84 | 7.71 | 7.74 | -0.64% | 42,470 | 32,948,044 |
| 2024-05-17 | 7.81 | 8.02 | 7.71 | 7.79 | -1.02% | 56,769 | 44,284,065 |
| 2024-05-16 | 7.81 | 7.93 | 7.72 | 7.87 | +0.77% | 59,143 | 46,273,504 |
| 2024-05-15 | 7.81 | 8.27 | 7.75 | 7.81 | -0.38% | 98,013 | 78,134,187 |
| 2024-05-14 | 7.69 | 7.94 | 7.65 | 7.84 | +1.82% | 75,343 | 58,785,413 |
| 2024-05-13 | 7.7 | 7.82 | 7.51 | 7.7 | -1.28% | 73,479 | 56,280,357 |
| 2024-05-10 | 7.71 | 7.83 | 7.62 | 7.8 | +1.3% | 69,870 | 53,997,412 |
| 2024-05-09 | 7.6 | 7.75 | 7.55 | 7.7 | +0.79% | 64,782 | 49,643,111 |
| 2024-05-08 | 7.65 | 7.67 | 7.53 | 7.64 | -0.52% | 68,522 | 52,174,940 |
| 2024-05-07 | 7.8 | 7.8 | 7.56 | 7.68 | -3.52% | 150,766 | 115,277,798 |
| 2024-05-06 | 7.27 | 7.96 | 7.27 | 7.96 | +9.94% | 141,342 | 108,658,583 |
| 2024-04-30 | 7.1 | 7.3 | 7.09 | 7.24 | +1.97% | 69,139 | 49,915,350 |
| 2024-04-29 | 7.15 | 7.19 | 7.01 | 7.1 | +0.28% | 107,454 | 76,037,352 |
| 2024-04-26 | 6.81 | 7.09 | 6.75 | 7.08 | +4.42% | 55,574 | 38,437,778 |
| 2024-04-25 | 6.68 | 6.79 | 6.63 | 6.78 | +1.19% | 39,546 | 26,618,233 |
| 2024-04-24 | 6.66 | 6.71 | 6.56 | 6.7 | +1.21% | 35,671 | 23,740,039 |
| 2024-04-23 | 6.54 | 6.66 | 6.43 | 6.62 | +2.16% | 41,431 | 27,229,862 |
| 2024-04-22 | 6.55 | 6.63 | 6.21 | 6.48 | -0.77% | 44,598 | 28,781,159 |
| 2024-04-19 | 6.53 | 6.63 | 6.41 | 6.53 | -1.36% | 53,352 | 34,756,414 |
| 2024-04-18 | 6.63 | 6.75 | 6.43 | 6.62 | -0.15% | 55,071 | 36,382,758 |
| 2024-04-17 | 6.14 | 6.66 | 6.14 | 6.63 | +7.8% | 74,265 | 48,528,175 |
| 2024-04-16 | 6.78 | 6.8 | 6.11 | 6.15 | -9.43% | 104,301 | 65,765,322 |
| 2024-04-15 | 7.31 | 7.58 | 6.61 | 6.79 | -7.11% | 194,619 | 137,698,417 |
| 2024-04-12 | 6.99 | 7.69 | 6.96 | 7.31 | +4.58% | 139,825 | 105,152,845 |
| 2024-04-11 | 6.93 | 7.09 | 6.84 | 6.99 | +0.72% | 22,588 | 15,827,970 |
| 2024-04-10 | 7.1 | 7.13 | 6.88 | 6.94 | -2.25% | 24,028 | 16,755,913 |
| 2024-04-09 | 7.05 | 7.11 | 6.95 | 7.1 | +2.01% | 19,669 | 13,832,551 |
| 2024-04-08 | 7.19 | 7.22 | 6.95 | 6.96 | -2.93% | 31,054 | 21,971,385 |
| 2024-04-03 | 7.2 | 7.24 | 7.07 | 7.17 | -0.14% | 27,716 | 19,803,056 |
| 2024-04-02 | 7.1 | 7.2 | 7.08 | 7.18 | +0.84% | 26,378 | 18,862,486 |
| 2024-04-01 | 6.98 | 7.14 | 6.95 | 7.12 | +2.59% | 29,937 | 21,177,741 |
| 2024-03-29 | 6.78 | 6.97 | 6.77 | 6.94 | +2.36% | 28,529 | 19,623,503 |
| 2024-03-28 | 6.63 | 6.85 | 6.62 | 6.78 | +1.65% | 24,948 | 16,889,551 |
| 2024-03-27 | 6.82 | 6.89 | 6.63 | 6.67 | -1.19% | 32,702 | 22,045,462 |
| 2024-03-26 | 6.71 | 6.84 | 6.62 | 6.75 | +0.3% | 27,390 | 18,421,950 |
| 2024-03-25 | 6.98 | 6.98 | 6.71 | 6.73 | -3.17% | 44,454 | 30,475,902 |
| 2024-03-22 | 7.08 | 7.13 | 6.91 | 6.95 | -1.84% | 26,425 | 18,516,128 |
| 2024-03-21 | 7.12 | 7.15 | 6.96 | 7.08 | -0.28% | 25,242 | 17,855,208 |
| 2024-03-20 | 6.99 | 7.13 | 6.95 | 7.1 | +2.01% | 24,780 | 17,441,221 |
| 2024-03-19 | 7.01 | 7.05 | 6.91 | 6.96 | -0.43% | 26,669 | 18,580,063 |
| 2024-03-18 | 6.78 | 6.99 | 6.78 | 6.99 | +3.1% | 33,901 | 23,349,499 |
| 2024-03-15 | 6.64 | 6.78 | 6.58 | 6.78 | +2.11% | 29,263 | 19,595,078 |
| 2024-03-14 | 6.75 | 6.77 | 6.56 | 6.64 | -0.75% | 30,546 | 20,411,349 |
| 2024-03-13 | 6.62 | 6.72 | 6.57 | 6.69 | +1.06% | 33,535 | 22,299,446 |
| 2024-03-12 | 6.54 | 6.62 | 6.51 | 6.62 | +0.76% | 32,246 | 21,216,289 |
| 2024-03-11 | 6.59 | 6.62 | 6.48 | 6.57 | +1.7% | 30,133 | 19,681,426 |
| 2024-03-08 | 6.45 | 6.54 | 6.39 | 6.46 | +0.62% | 36,299 | 23,420,203 |
| 2024-03-07 | 6.4 | 6.59 | 6.38 | 6.42 | +1.1% | 40,457 | 26,254,447 |
| 2024-03-06 | 6.19 | 6.42 | 6.19 | 6.35 | +1.76% | 31,206 | 19,810,923 |
| 2024-03-05 | 6.3 | 6.39 | 6.22 | 6.24 | -2.19% | 30,637 | 19,236,786 |
| 2024-03-04 | 6.45 | 6.48 | 6.22 | 6.38 | -1.24% | 43,916 | 27,847,027 |
| 2024-03-01 | 6.53 | 6.57 | 6.33 | 6.46 | -0.77% | 56,816 | 36,507,822 |
| 2024-02-29 | 6.31 | 6.56 | 6.22 | 6.51 | +2.68% | 66,891 | 43,086,965 |
| 2024-02-28 | 6.82 | 7.06 | 6.29 | 6.34 | -7.58% | 125,219 | 83,290,322 |
| 2024-02-27 | 6.78 | 6.95 | 6.6 | 6.86 | +1.03% | 77,047 | 52,292,076 |
| 2024-02-26 | 6.35 | 6.9 | 6.35 | 6.79 | +7.95% | 89,076 | 59,063,125 |
| 2024-02-23 | 6.1 | 6.36 | 6.02 | 6.29 | +5.89% | 80,897 | 50,044,268 |
| 2024-02-22 | 5.7 | 5.95 | 5.69 | 5.94 | +3.85% | 53,560 | 31,281,818 |
| 2024-02-21 | 5.51 | 5.9 | 5.5 | 5.72 | +2.33% | 69,932 | 40,100,692 |
| 2024-02-20 | 5.49 | 5.62 | 5.35 | 5.59 | +1.27% | 51,604 | 28,444,015 |
| 2024-02-19 | 5.32 | 5.62 | 5.25 | 5.52 | +5.34% | 105,893 | 58,255,043 |
| 2024-02-08 | 4.72 | 5.24 | 4.6 | 5.24 | +10.08% | 117,340 | 58,348,902 |
| 2024-02-07 | 5.43 | 5.43 | 4.69 | 4.76 | -8.64% | 138,213 | 67,638,329 |
| 2024-02-06 | 5.4 | 5.46 | 5.12 | 5.21 | -8.44% | 110,243 | 57,235,397 |
| 2024-02-05 | 6.26 | 6.26 | 5.69 | 5.69 | -9.97% | 69,228 | 39,849,065 |
| 2024-02-02 | 6.7 | 6.9 | 6.1 | 6.32 | -5.67% | 64,295 | 41,425,956 |
| 2024-02-01 | 6.79 | 6.9 | 6.45 | 6.7 | -1.9% | 56,786 | 37,834,268 |
| 2024-01-31 | 7.33 | 7.42 | 6.8 | 6.83 | -6.57% | 52,226 | 36,596,100 |
| 2024-01-30 | 7.68 | 7.68 | 7.29 | 7.31 | -3.94% | 36,056 | 26,820,687 |
| 2024-01-29 | 7.98 | 8.07 | 7.6 | 7.61 | -4.64% | 41,176 | 31,920,640 |
| 2024-01-26 | 7.87 | 8.06 | 7.78 | 7.98 | +2.18% | 35,983 | 28,632,131 |
| 2024-01-25 | 7.5 | 7.83 | 7.47 | 7.81 | +4.55% | 36,748 | 28,164,345 |
| 2024-01-24 | 7.36 | 7.58 | 7.16 | 7.47 | +1.08% | 39,050 | 28,883,103 |
| 2024-01-23 | 7.51 | 7.6 | 7.22 | 7.39 | -1.73% | 55,850 | 41,212,382 |
| 2024-01-22 | 7.98 | 8.03 | 7.41 | 7.52 | -6.23% | 36,855 | 28,607,746 |
| 2024-01-19 | 8.16 | 8.25 | 7.93 | 8.02 | -0.74% | 37,706 | 30,450,664 |
| 2024-01-18 | 8.35 | 8.42 | 7.91 | 8.08 | -3.35% | 38,174 | 30,880,791 |
| 2024-01-17 | 8.52 | 8.59 | 8.36 | 8.36 | -1.88% | 21,370 | 18,087,484 |
| 2024-01-16 | 8.52 | 8.58 | 8.37 | 8.52 | +0.24% | 21,443 | 18,163,882 |
| 2024-01-15 | 8.5 | 8.55 | 8.44 | 8.5 | -0.23% | 20,038 | 17,025,575 |
| 2024-01-12 | 8.61 | 8.68 | 8.48 | 8.52 | -0.58% | 29,344 | 25,167,583 |
| 2024-01-11 | 8.58 | 8.63 | 8.5 | 8.57 | +0.47% | 21,970 | 18,809,616 |
| 2024-01-10 | 8.65 | 8.72 | 8.52 | 8.53 | -1.73% | 24,885 | 21,391,026 |
| 2024-01-09 | 8.5 | 8.74 | 8.46 | 8.68 | +2.12% | 24,552 | 21,153,849 |
| 2024-01-08 | 8.64 | 8.73 | 8.49 | 8.5 | -1.85% | 22,616 | 19,393,551 |
| 2024-01-05 | 8.78 | 8.92 | 8.62 | 8.66 | -1.7% | 28,681 | 25,128,186 |
| 2024-01-04 | 8.73 | 8.85 | 8.71 | 8.81 | +0.34% | 31,626 | 27,762,620 |
| 2024-01-03 | 8.7 | 9 | 8.63 | 8.78 | +0.23% | 44,416 | 39,126,822 |
| 2024-01-02 | 8.43 | 8.86 | 8.4 | 8.76 | +2.58% | 50,640 | 44,159,951 |
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：