股票概览
7.64
+0.26%
+0.02
7.64
开盘价
7.79
最高价
7.55
最低价
31,941
成交量
数据更新至: 2025-03-25
技术指标
8.04
MA5 (5日均线)
8.06
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 | 7.64 | 7.79 | 7.55 | 7.64 | +0.26% | 31,941 | 24,468,333 |
| 2025-03-24 | 8.29 | 8.35 | 7.46 | 7.62 | -7.86% | 83,659 | 65,340,789 |
| 2025-03-21 | 8.33 | 8.43 | 8.16 | 8.27 | -1.66% | 56,856 | 46,993,030 |
| 2025-03-20 | 8.31 | 8.47 | 8.2 | 8.41 | +2.06% | 66,494 | 55,277,819 |
| 2025-03-19 | 8.15 | 8.5 | 8.12 | 8.24 | +0.86% | 72,822 | 60,484,404 |
| 2025-03-18 | 8.14 | 8.18 | 8.09 | 8.17 | +0.49% | 27,695 | 22,528,348 |
| 2025-03-17 | 8.1 | 8.16 | 8.03 | 8.13 | +0.87% | 40,318 | 32,690,597 |
| 2025-03-14 | 7.96 | 8.09 | 7.89 | 8.06 | +1.13% | 41,197 | 32,898,420 |
| 2025-03-13 | 8.06 | 8.09 | 7.89 | 7.97 | -1.36% | 36,938 | 29,433,758 |
| 2025-03-12 | 8.13 | 8.19 | 8.06 | 8.08 | -0.62% | 36,135 | 29,271,307 |
| 2025-03-11 | 8.04 | 8.15 | 7.96 | 8.13 | +0.62% | 33,127 | 26,642,696 |
| 2025-03-10 | 7.96 | 8.15 | 7.96 | 8.08 | +1.38% | 38,068 | 30,701,461 |
| 2025-03-07 | 8 | 8.09 | 7.95 | 7.97 | -0.75% | 29,506 | 23,620,936 |
| 2025-03-06 | 7.88 | 8.08 | 7.86 | 8.03 | +1.26% | 40,525 | 32,480,224 |
| 2025-03-05 | 8.06 | 8.13 | 7.82 | 7.93 | -1.86% | 41,337 | 32,810,948 |
| 2025-03-04 | 7.79 | 8.25 | 7.76 | 8.08 | +3.46% | 68,735 | 55,341,002 |
| 2025-03-03 | 7.79 | 7.94 | 7.73 | 7.81 | +0.77% | 31,132 | 24,501,099 |
| 2025-02-28 | 8.01 | 8.02 | 7.72 | 7.75 | -3% | 36,868 | 28,866,282 |
| 2025-02-27 | 8.11 | 8.13 | 7.86 | 7.99 | -1.84% | 61,136 | 48,910,906 |
| 2025-02-26 | 8.04 | 8.16 | 8.04 | 8.14 | +0.99% | 35,355 | 28,683,531 |
| 2025-02-25 | 8.11 | 8.17 | 8.03 | 8.06 | -0.62% | 33,781 | 27,353,996 |
| 2025-02-24 | 8.08 | 8.16 | 8.01 | 8.11 | -0.25% | 43,368 | 35,023,815 |
| 2025-02-21 | 8.17 | 8.2 | 8 | 8.13 | -0.49% | 58,928 | 47,462,824 |
| 2025-02-20 | 8.24 | 8.24 | 8.1 | 8.17 | -0.97% | 45,268 | 36,969,059 |
| 2025-02-19 | 8.19 | 8.35 | 8.15 | 8.25 | +0.73% | 58,603 | 48,274,546 |
| 2025-02-18 | 8.1 | 8.32 | 8 | 8.19 | +0.86% | 75,094 | 61,414,740 |
| 2025-02-17 | 7.97 | 8.35 | 7.96 | 8.12 | +2.53% | 74,551 | 60,689,537 |
| 2025-02-14 | 7.89 | 7.97 | 7.86 | 7.92 | 0% | 23,861 | 18,890,012 |
| 2025-02-13 | 8.1 | 8.16 | 7.9 | 7.92 | -2.1% | 39,161 | 31,291,444 |
| 2025-02-12 | 8.13 | 8.15 | 8.01 | 8.09 | -0.61% | 30,884 | 24,905,557 |
| 2025-02-11 | 8.17 | 8.19 | 8.04 | 8.14 | -0.49% | 30,387 | 24,591,515 |
| 2025-02-10 | 7.99 | 8.19 | 7.93 | 8.18 | +2.25% | 40,079 | 32,316,726 |
| 2025-02-07 | 7.95 | 8.08 | 7.89 | 8 | +1.14% | 50,444 | 40,303,156 |
| 2025-02-06 | 7.85 | 7.93 | 7.78 | 7.91 | +0.25% | 43,020 | 33,865,308 |
| 2025-02-05 | 7.88 | 8.09 | 7.8 | 7.89 | +0.9% | 39,803 | 31,412,383 |
| 2025-01-27 | 7.88 | 7.98 | 7.8 | 7.82 | -0.76% | 27,582 | 21,761,523 |
| 2025-01-24 | 7.76 | 7.88 | 7.65 | 7.88 | +2.07% | 29,468 | 22,894,730 |
| 2025-01-23 | 7.67 | 7.88 | 7.67 | 7.72 | +1.31% | 34,391 | 26,807,939 |
| 2025-01-22 | 7.71 | 7.71 | 7.54 | 7.62 | -1.17% | 20,978 | 15,955,757 |
| 2025-01-21 | 7.88 | 7.93 | 7.64 | 7.71 | -1.78% | 31,155 | 24,080,873 |
| 2025-01-20 | 7.67 | 7.88 | 7.61 | 7.85 | +2.88% | 35,420 | 27,535,402 |
| 2025-01-17 | 7.7 | 7.7 | 7.58 | 7.63 | -0.91% | 21,932 | 16,747,595 |
| 2025-01-16 | 7.74 | 7.83 | 7.63 | 7.7 | -0.26% | 29,537 | 22,825,819 |
| 2025-01-15 | 7.79 | 7.82 | 7.68 | 7.72 | -0.77% | 29,016 | 22,437,529 |
| 2025-01-14 | 7.52 | 7.8 | 7.48 | 7.78 | +3.46% | 34,996 | 26,922,737 |
| 2025-01-13 | 7.41 | 7.54 | 7.28 | 7.52 | +0.13% | 21,615 | 16,052,986 |
| 2025-01-10 | 7.67 | 7.75 | 7.51 | 7.51 | -2.09% | 30,466 | 23,286,799 |
| 2025-01-09 | 7.51 | 7.76 | 7.49 | 7.67 | +1.46% | 35,005 | 26,808,776 |
| 2025-01-08 | 7.58 | 7.64 | 7.33 | 7.56 | -0.66% | 35,531 | 26,672,819 |
| 2025-01-07 | 7.44 | 7.61 | 7.42 | 7.61 | +1.87% | 27,754 | 20,847,205 |
| 2025-01-06 | 7.53 | 7.57 | 7.3 | 7.47 | -0.93% | 29,653 | 22,099,743 |
| 2025-01-03 | 7.89 | 7.9 | 7.54 | 7.54 | -5.04% | 60,062 | 46,311,570 |
| 2025-01-02 | 7.8 | 8.18 | 7.64 | 7.94 | +1.79% | 71,688 | 56,287,862 |
| 2024-12-31 | 7.91 | 8.02 | 7.77 | 7.8 | -1.39% | 37,769 | 29,631,012 |
| 2024-12-30 | 8.1 | 8.12 | 7.78 | 7.91 | -3.3% | 68,895 | 54,401,654 |
| 2024-12-27 | 8.24 | 8.44 | 8.15 | 8.18 | +0.25% | 65,060 | 53,905,381 |
| 2024-12-26 | 8.17 | 8.35 | 8.12 | 8.16 | -0.49% | 41,890 | 34,550,768 |
| 2024-12-25 | 8.48 | 8.49 | 8.06 | 8.2 | -3.53% | 53,947 | 44,275,682 |
| 2024-12-24 | 8.39 | 8.58 | 8.31 | 8.5 | +1.19% | 31,951 | 27,070,381 |
| 2024-12-23 | 8.96 | 8.96 | 8.38 | 8.4 | -6.15% | 60,429 | 52,120,772 |
| 2024-12-20 | 8.78 | 8.98 | 8.74 | 8.95 | +2.4% | 54,924 | 48,929,313 |
| 2024-12-19 | 8.86 | 9.05 | 8.73 | 8.74 | -2.56% | 62,188 | 54,896,910 |
| 2024-12-18 | 8.93 | 8.98 | 8.68 | 8.97 | +0.56% | 44,893 | 39,850,686 |
| 2024-12-17 | 9.23 | 9.24 | 8.84 | 8.92 | -3.04% | 67,854 | 61,007,333 |
| 2024-12-16 | 9.56 | 9.59 | 9.14 | 9.2 | -3.77% | 90,490 | 83,853,416 |
| 2024-12-13 | 9.61 | 9.81 | 9.54 | 9.56 | -0.93% | 104,798 | 101,171,967 |
| 2024-12-12 | 9.78 | 9.81 | 9.51 | 9.65 | -0.52% | 109,462 | 105,220,000 |
| 2024-12-11 | 9.7 | 9.75 | 9.51 | 9.7 | -1.42% | 157,282 | 151,087,571 |
| 2024-12-10 | 9.87 | 9.9 | 9.46 | 9.84 | +1.03% | 243,463 | 234,679,902 |
| 2024-12-09 | 10 | 10.23 | 9.44 | 9.74 | -5.71% | 360,139 | 350,131,631 |
| 2024-12-06 | 9.98 | 10.33 | 9.78 | 10.33 | +10.01% | 139,599 | 141,880,478 |
| 2024-12-05 | 8.74 | 9.39 | 8.61 | 9.39 | +9.95% | 126,660 | 115,134,127 |
| 2024-12-04 | 8.7 | 8.87 | 8.45 | 8.54 | -2.4% | 62,940 | 54,318,118 |
| 2024-12-03 | 8.7 | 8.8 | 8.63 | 8.75 | +0.57% | 46,482 | 40,609,420 |
| 2024-12-02 | 8.55 | 8.72 | 8.5 | 8.7 | +1.28% | 57,159 | 49,445,762 |
| 2024-11-29 | 8.36 | 8.74 | 8.33 | 8.59 | +2.38% | 63,343 | 54,069,536 |
| 2024-11-28 | 8.34 | 8.55 | 8.31 | 8.39 | 0% | 49,537 | 41,704,052 |
| 2024-11-27 | 8.23 | 8.4 | 7.96 | 8.39 | +1.57% | 52,671 | 43,049,741 |
| 2024-11-26 | 8.29 | 8.44 | 8.16 | 8.26 | -0.48% | 45,346 | 37,754,081 |
| 2024-11-25 | 8.23 | 8.38 | 8 | 8.3 | +0.97% | 58,357 | 47,809,743 |
| 2024-11-22 | 8.7 | 8.7 | 8.22 | 8.22 | -5.41% | 74,393 | 63,033,192 |
| 2024-11-21 | 8.58 | 8.76 | 8.32 | 8.69 | +1.4% | 92,561 | 79,066,970 |
| 2024-11-20 | 8.7 | 8.7 | 8.47 | 8.57 | -1.49% | 73,870 | 63,265,024 |
| 2024-11-19 | 8.27 | 8.72 | 8.22 | 8.7 | +5.45% | 84,885 | 72,619,323 |
| 2024-11-18 | 8.57 | 8.74 | 8.18 | 8.25 | -3.73% | 61,996 | 51,907,343 |
| 2024-11-15 | 8.82 | 9.07 | 8.53 | 8.57 | -4.88% | 82,734 | 72,860,699 |
| 2024-11-14 | 9.05 | 9.19 | 8.9 | 9.01 | -1.1% | 99,705 | 90,497,747 |
| 2024-11-13 | 8.89 | 9.28 | 8.73 | 9.11 | +2.94% | 121,762 | 110,093,617 |
| 2024-11-12 | 9.04 | 9.11 | 8.75 | 8.85 | -1.67% | 85,028 | 75,997,374 |
| 2024-11-11 | 9.04 | 9.1 | 8.8 | 9 | -0.33% | 94,358 | 84,295,910 |
| 2024-11-08 | 9.46 | 9.63 | 8.99 | 9.03 | -3.22% | 133,994 | 122,079,422 |
| 2024-11-07 | 8.94 | 9.37 | 8.94 | 9.33 | +4.25% | 167,115 | 153,343,782 |
| 2024-11-06 | 8.9 | 9.19 | 8.78 | 8.95 | +0.56% | 166,630 | 149,180,080 |
| 2024-11-05 | 8.78 | 9.44 | 8.52 | 8.9 | +3.73% | 274,490 | 243,222,096 |
| 2024-11-04 | 7.8 | 8.58 | 7.74 | 8.58 | +10% | 147,018 | 121,410,929 |
| 2024-11-01 | 7.9 | 7.91 | 7.67 | 7.8 | -1.52% | 90,459 | 70,330,453 |
| 2024-10-31 | 8.07 | 8.12 | 7.79 | 7.92 | -2.94% | 148,955 | 117,596,602 |
| 2024-10-30 | 8.27 | 8.29 | 8.05 | 8.16 | -1.33% | 106,112 | 86,352,917 |
| 2024-10-29 | 8.54 | 8.65 | 8.25 | 8.27 | -3.05% | 96,857 | 81,642,224 |
| 2024-10-28 | 8.45 | 8.59 | 8.36 | 8.53 | +0.83% | 128,085 | 108,789,622 |
| 2024-10-25 | 8.54 | 8.65 | 8.32 | 8.46 | -1.97% | 161,802 | 136,051,606 |
| 2024-10-24 | 8.31 | 8.85 | 8.19 | 8.63 | +5.63% | 277,555 | 234,940,148 |
| 2024-10-23 | 7.46 | 8.17 | 7.45 | 8.17 | +9.96% | 181,411 | 144,442,049 |
| 2024-10-22 | 7.45 | 7.49 | 7.28 | 7.43 | -1.2% | 95,114 | 69,997,767 |
| 2024-10-21 | 7.51 | 7.56 | 7.47 | 7.52 | +0.27% | 58,504 | 43,915,072 |
| 2024-10-18 | 7.4 | 7.56 | 7.38 | 7.5 | +0.94% | 58,140 | 43,503,162 |
| 2024-10-17 | 7.49 | 7.66 | 7.4 | 7.43 | -1.07% | 45,768 | 34,382,018 |
| 2024-10-16 | 7.29 | 7.51 | 7.29 | 7.51 | +1.35% | 45,091 | 33,348,611 |
| 2024-10-15 | 7.66 | 7.7 | 7.41 | 7.41 | -2.76% | 72,467 | 54,265,075 |
| 2024-10-14 | 7.65 | 7.73 | 7.36 | 7.62 | +0.26% | 83,867 | 62,914,271 |
| 2024-10-11 | 8 | 8 | 7.6 | 7.6 | -4.64% | 51,286 | 39,736,352 |
| 2024-10-10 | 8.15 | 8.28 | 7.96 | 7.97 | -1.73% | 86,913 | 70,228,435 |
| 2024-10-09 | 8.6 | 8.6 | 8.07 | 8.11 | -6.24% | 116,362 | 96,100,521 |
| 2024-10-08 | 9.14 | 9.14 | 8.34 | 8.65 | +3.97% | 181,783 | 156,864,364 |
| 2024-09-30 | 7.94 | 8.42 | 7.68 | 8.32 | +8.62% | 121,711 | 98,024,617 |
| 2024-09-27 | 7.43 | 7.68 | 7.34 | 7.66 | +3.51% | 68,789 | 51,498,733 |
| 2024-09-26 | 7.18 | 7.52 | 7.12 | 7.4 | +2.35% | 62,487 | 45,795,397 |
| 2024-09-25 | 7.33 | 7.44 | 7.2 | 7.23 | -0.41% | 65,058 | 47,653,155 |
| 2024-09-24 | 7.22 | 7.28 | 7.05 | 7.26 | +0.55% | 50,818 | 36,541,649 |
| 2024-09-23 | 7.43 | 7.49 | 7.22 | 7.22 | -4.87% | 55,367 | 40,726,899 |
| 2024-09-20 | 7.7 | 7.7 | 7.39 | 7.59 | -4.77% | 71,310 | 53,562,046 |
| 2024-09-19 | 7.49 | 8.24 | 7.43 | 7.97 | +6.41% | 83,359 | 66,950,428 |
| 2024-09-18 | 7.86 | 7.86 | 7.37 | 7.49 | -3.6% | 22,088 | 16,539,488 |
| 2024-09-13 | 7.81 | 7.84 | 7.62 | 7.77 | -0.64% | 10,010 | 7,755,720 |
| 2024-09-12 | 7.81 | 7.95 | 7.77 | 7.82 | -0.38% | 11,844 | 9,309,606 |
| 2024-09-11 | 7.87 | 8.02 | 7.82 | 7.85 | -1.13% | 15,749 | 12,408,220 |
| 2024-09-10 | 7.9 | 8.13 | 7.84 | 7.94 | +1.15% | 26,153 | 20,848,608 |
| 2024-09-09 | 7.87 | 7.88 | 7.74 | 7.85 | -1.01% | 18,151 | 14,160,071 |
| 2024-09-06 | 8.05 | 8.1 | 7.89 | 7.93 | -1.49% | 14,214 | 11,328,313 |
| 2024-09-05 | 8.11 | 8.24 | 8.05 | 8.05 | -0.74% | 15,101 | 12,307,857 |
| 2024-09-04 | 8.07 | 8.15 | 8.04 | 8.11 | -0.37% | 12,054 | 9,746,653 |
| 2024-09-03 | 8.12 | 8.2 | 8.01 | 8.14 | +0.49% | 7,940 | 6,456,080 |
| 2024-09-02 | 8.16 | 8.18 | 8.02 | 8.1 | -0.61% | 15,146 | 12,269,622 |
| 2024-08-30 | 8.09 | 8.27 | 8.05 | 8.15 | +0.62% | 20,781 | 16,977,892 |
| 2024-08-29 | 8.3 | 8.3 | 8.04 | 8.1 | -2.41% | 20,740 | 16,878,308 |
| 2024-08-28 | 8.1 | 8.32 | 8.09 | 8.3 | +1.72% | 16,123 | 13,314,563 |
| 2024-08-27 | 8.18 | 8.25 | 8.12 | 8.16 | -0.37% | 12,271 | 10,055,438 |
| 2024-08-26 | 8.3 | 8.3 | 8.07 | 8.19 | -1.44% | 21,070 | 17,217,831 |
| 2024-08-23 | 8.31 | 8.35 | 8.1 | 8.31 | -0.48% | 18,606 | 15,366,156 |
| 2024-08-22 | 8.35 | 8.48 | 8.21 | 8.35 | -1.42% | 39,078 | 32,636,456 |
| 2024-08-21 | 8.61 | 8.78 | 8.24 | 8.47 | -3.2% | 81,877 | 70,148,572 |
| 2024-08-20 | 8.7 | 8.83 | 8.3 | 8.75 | 0% | 32,779 | 28,202,347 |
| 2024-08-19 | 8.9 | 8.9 | 8.72 | 8.75 | -1.69% | 23,227 | 20,423,726 |
| 2024-08-16 | 8.56 | 9 | 8.33 | 8.9 | +5.2% | 58,429 | 50,994,310 |
| 2024-08-15 | 8.54 | 8.55 | 8.41 | 8.46 | -1.51% | 13,416 | 11,370,177 |
| 2024-08-14 | 8.49 | 8.59 | 8.43 | 8.59 | -0.12% | 26,147 | 22,249,519 |
| 2024-08-13 | 8.42 | 8.64 | 8.23 | 8.6 | +2.14% | 46,988 | 39,597,761 |
| 2024-08-12 | 8.28 | 8.46 | 8.07 | 8.42 | +1.69% | 34,955 | 28,867,038 |
| 2024-08-09 | 8.07 | 8.31 | 8.03 | 8.28 | +2.48% | 31,600 | 25,860,101 |
| 2024-08-08 | 8 | 8.13 | 7.88 | 8.08 | -0.25% | 19,033 | 15,243,743 |
| 2024-08-07 | 8.25 | 8.28 | 7.98 | 8.1 | -1.82% | 47,139 | 38,181,442 |
| 2024-08-06 | 7.87 | 8.26 | 7.86 | 8.25 | +5.1% | 48,219 | 39,112,094 |
| 2024-08-05 | 7.8 | 8.1 | 7.79 | 7.85 | -0.63% | 26,266 | 20,758,770 |
| 2024-08-02 | 7.93 | 8.05 | 7.86 | 7.9 | -1.13% | 18,768 | 14,891,749 |
| 2024-08-01 | 7.9 | 8.06 | 7.81 | 7.99 | +1.01% | 30,067 | 23,903,843 |
| 2024-07-31 | 7.77 | 7.98 | 7.76 | 7.91 | +1.93% | 30,418 | 23,991,570 |
| 2024-07-30 | 7.8 | 7.86 | 7.71 | 7.76 | -0.77% | 16,428 | 12,771,179 |
| 2024-07-29 | 7.88 | 7.95 | 7.76 | 7.82 | -1.14% | 20,860 | 16,357,088 |
| 2024-07-26 | 7.75 | 7.97 | 7.74 | 7.91 | +1.41% | 24,018 | 18,807,412 |
| 2024-07-25 | 7.72 | 7.88 | 7.65 | 7.8 | +0.13% | 27,123 | 21,097,606 |
| 2024-07-24 | 8.02 | 8.02 | 7.72 | 7.79 | -4.42% | 46,329 | 36,454,510 |
| 2024-07-23 | 8.06 | 8.23 | 7.91 | 8.15 | +1.24% | 55,000 | 44,522,290 |
| 2024-07-22 | 7.8 | 8.18 | 7.65 | 8.05 | +1.13% | 54,134 | 42,657,594 |
| 2024-07-19 | 7.43 | 8.2 | 7.38 | 7.96 | +5.99% | 79,211 | 61,868,404 |
| 2024-07-18 | 7.26 | 7.52 | 7.05 | 7.51 | +2.46% | 44,428 | 32,559,665 |
| 2024-07-17 | 7.25 | 7.33 | 7.15 | 7.33 | +0.96% | 26,078 | 18,878,554 |
| 2024-07-16 | 7.1 | 7.28 | 7.02 | 7.26 | +1.26% | 45,109 | 32,270,833 |
| 2024-07-15 | 6.97 | 7.18 | 6.87 | 7.17 | +1.56% | 42,222 | 29,669,202 |
| 2024-07-12 | 6.7 | 7.36 | 6.68 | 7.06 | +4.59% | 68,425 | 48,134,942 |
| 2024-07-11 | 6.46 | 6.75 | 6.44 | 6.75 | +5.63% | 30,341 | 20,120,462 |
| 2024-07-10 | 6.61 | 6.68 | 6.35 | 6.39 | -4.77% | 31,508 | 20,429,846 |
| 2024-07-09 | 6.58 | 6.75 | 6.48 | 6.71 | +1.98% | 23,050 | 15,381,224 |
| 2024-07-08 | 6.84 | 6.84 | 6.47 | 6.58 | -7.06% | 33,370 | 21,962,444 |
| 2024-07-05 | 6.66 | 7.14 | 6.57 | 7.08 | +5.99% | 25,123 | 17,174,073 |
| 2024-07-04 | 6.79 | 6.83 | 6.64 | 6.68 | -1.62% | 18,450 | 12,430,987 |
| 2024-07-03 | 6.86 | 6.88 | 6.74 | 6.79 | -1.02% | 17,331 | 11,826,448 |
| 2024-07-02 | 6.81 | 6.88 | 6.75 | 6.86 | +1.03% | 16,578 | 11,333,276 |
| 2024-07-01 | 6.88 | 6.89 | 6.65 | 6.79 | -0.15% | 18,660 | 12,617,591 |
| 2024-06-28 | 6.7 | 6.9 | 6.7 | 6.8 | +1.04% | 15,517 | 10,601,819 |
| 2024-06-27 | 6.85 | 6.93 | 6.71 | 6.73 | -2.46% | 14,339 | 9,763,980 |
| 2024-06-26 | 6.72 | 6.9 | 6.59 | 6.9 | +2.68% | 26,001 | 17,552,875 |
| 2024-06-25 | 6.68 | 6.82 | 6.67 | 6.72 | +0.6% | 16,304 | 10,986,383 |
| 2024-06-24 | 7 | 7 | 6.65 | 6.68 | -4.71% | 25,573 | 17,237,285 |
| 2024-06-21 | 7.03 | 7.06 | 6.92 | 7.01 | -0.28% | 11,578 | 8,114,144 |
| 2024-06-20 | 7.16 | 7.24 | 7.01 | 7.03 | -3.03% | 17,440 | 12,388,031 |
| 2024-06-19 | 7.31 | 7.37 | 7.19 | 7.25 | -0.82% | 15,295 | 11,117,286 |
| 2024-06-18 | 7.11 | 7.32 | 7.1 | 7.31 | +2.24% | 16,969 | 12,283,296 |
| 2024-06-17 | 7.2 | 7.2 | 7.1 | 7.15 | -0.14% | 13,590 | 9,702,324 |
| 2024-06-14 | 7.11 | 7.2 | 7.01 | 7.16 | +0.42% | 15,027 | 10,722,487 |
| 2024-06-13 | 7.15 | 7.21 | 7.08 | 7.13 | -0.56% | 14,764 | 10,509,875 |
| 2024-06-12 | 7.04 | 7.18 | 6.98 | 7.17 | +1.99% | 16,680 | 11,883,612 |
| 2024-06-11 | 7 | 7.05 | 6.88 | 7.03 | -0.28% | 18,279 | 12,748,189 |
| 2024-06-07 | 6.99 | 7.08 | 6.89 | 7.05 | +3.68% | 30,711 | 21,503,670 |
| 2024-06-06 | 7.37 | 7.38 | 6.7 | 6.8 | -7.86% | 67,542 | 46,833,819 |
| 2024-06-05 | 7.5 | 7.53 | 7.32 | 7.38 | -1.6% | 19,635 | 14,574,743 |
| 2024-06-04 | 7.65 | 7.65 | 7.4 | 7.5 | -1.96% | 24,739 | 18,613,633 |
| 2024-06-03 | 7.57 | 7.68 | 7.48 | 7.65 | +0.66% | 27,523 | 20,844,707 |
| 2024-05-31 | 7.75 | 7.8 | 7.49 | 7.6 | -1.55% | 25,498 | 19,413,452 |
| 2024-05-30 | 7.69 | 7.74 | 7.58 | 7.72 | +0.26% | 19,531 | 15,005,897 |
| 2024-05-29 | 7.66 | 7.75 | 7.66 | 7.7 | 0% | 12,978 | 9,988,014 |
| 2024-05-28 | 7.76 | 7.81 | 7.63 | 7.7 | -0.39% | 17,487 | 13,513,942 |
| 2024-05-27 | 7.69 | 7.75 | 7.55 | 7.73 | 0% | 25,344 | 19,377,246 |
| 2024-05-24 | 8 | 8 | 7.71 | 7.73 | -0.51% | 25,898 | 20,175,224 |
| 2024-05-23 | 7.89 | 7.93 | 7.7 | 7.77 | -1.65% | 28,264 | 22,068,449 |
| 2024-05-22 | 7.94 | 7.96 | 7.85 | 7.9 | 0% | 26,423 | 20,879,840 |
| 2024-05-21 | 8.05 | 8.07 | 7.86 | 7.9 | -2.23% | 40,905 | 32,488,919 |
| 2024-05-20 | 8.1 | 8.15 | 8.03 | 8.08 | -0.25% | 32,835 | 26,538,825 |
| 2024-05-17 | 8.18 | 8.21 | 8.05 | 8.1 | -1.7% | 37,941 | 30,795,433 |
| 2024-05-16 | 8.2 | 8.24 | 8.16 | 8.24 | +1.48% | 27,218 | 22,330,698 |
| 2024-05-15 | 8.28 | 8.29 | 8.11 | 8.12 | -1.81% | 32,286 | 26,458,808 |
| 2024-05-14 | 8.05 | 8.27 | 8.05 | 8.27 | +2.86% | 43,914 | 36,014,307 |
| 2024-05-13 | 8.03 | 8.17 | 7.8 | 8.04 | -0.74% | 37,266 | 29,780,080 |
| 2024-05-10 | 8.28 | 8.36 | 8.05 | 8.1 | -3.11% | 62,257 | 50,625,332 |
| 2024-05-09 | 8.31 | 8.43 | 8.31 | 8.36 | +0.24% | 47,257 | 39,538,803 |
| 2024-05-08 | 8.66 | 8.67 | 8.3 | 8.34 | -4.47% | 82,521 | 69,400,040 |
| 2024-05-07 | 8.46 | 8.75 | 8.38 | 8.73 | +2.95% | 106,974 | 92,005,085 |
| 2024-05-06 | 8.31 | 8.76 | 8.29 | 8.48 | +3.92% | 118,611 | 100,898,725 |
| 2024-04-30 | 8.63 | 8.63 | 8.16 | 8.16 | -7.38% | 133,550 | 111,912,552 |
| 2024-04-29 | 8.4 | 9.06 | 8.28 | 8.81 | +4.76% | 184,522 | 157,974,781 |
| 2024-04-26 | 8.3 | 8.65 | 8.23 | 8.41 | -1.87% | 182,756 | 153,710,074 |
| 2024-04-25 | 8.4 | 8.86 | 8.4 | 8.57 | -6.44% | 282,394 | 241,859,192 |
| 2024-04-24 | 10.51 | 10.51 | 9 | 9.16 | -4.08% | 367,287 | 366,011,954 |
| 2024-04-23 | 9.55 | 9.55 | 9.55 | 9.55 | +10.02% | 19,921 | 19,024,746 |
| 2024-04-22 | 8.19 | 8.68 | 8.13 | 8.68 | +10.01% | 24,065 | 20,692,234 |
| 2024-04-19 | 8.02 | 8.08 | 7.84 | 7.89 | -2.23% | 28,633 | 22,686,253 |
| 2024-04-18 | 8.2 | 8.31 | 7.9 | 8.07 | +0.5% | 48,727 | 39,493,885 |
| 2024-04-17 | 7.4 | 8.03 | 7.33 | 8.03 | +10% | 49,138 | 38,310,778 |
| 2024-04-16 | 7.96 | 8.05 | 7.3 | 7.3 | -9.99% | 61,298 | 45,656,187 |
| 2024-04-15 | 8.48 | 8.67 | 7.99 | 8.11 | -5.15% | 56,068 | 45,947,480 |
| 2024-04-12 | 8.45 | 8.96 | 8.45 | 8.55 | -0.12% | 44,244 | 38,718,875 |
| 2024-04-11 | 8.62 | 8.68 | 8.42 | 8.56 | -0.81% | 26,792 | 22,965,266 |
| 2024-04-10 | 8.85 | 8.86 | 8.4 | 8.63 | -2.71% | 34,737 | 29,846,549 |
| 2024-04-09 | 8.74 | 8.88 | 8.63 | 8.87 | +2.07% | 34,224 | 30,044,117 |
| 2024-04-08 | 9.34 | 9.34 | 8.67 | 8.69 | -6.26% | 59,775 | 53,216,665 |
| 2024-04-03 | 9.44 | 9.45 | 9.14 | 9.27 | -1.59% | 33,997 | 31,425,863 |
| 2024-04-02 | 9.51 | 9.64 | 9.34 | 9.42 | -1.05% | 36,332 | 34,354,898 |
| 2024-04-01 | 9.53 | 9.57 | 9.33 | 9.52 | +0.32% | 37,910 | 35,908,146 |
| 2024-03-29 | 9.25 | 9.54 | 9.25 | 9.49 | +3.04% | 45,347 | 42,831,316 |
| 2024-03-28 | 9 | 9.35 | 9 | 9.21 | +1.77% | 34,977 | 32,277,634 |
| 2024-03-27 | 9.24 | 9.38 | 9.05 | 9.05 | -2.48% | 36,172 | 33,408,033 |
| 2024-03-26 | 9.45 | 9.54 | 9.17 | 9.28 | -2.11% | 42,991 | 40,030,574 |
| 2024-03-25 | 9.86 | 9.87 | 9.44 | 9.48 | -3.76% | 38,728 | 37,488,680 |
| 2024-03-22 | 9.88 | 9.98 | 9.7 | 9.85 | -1.1% | 38,052 | 37,364,577 |
| 2024-03-21 | 9.91 | 10.01 | 9.81 | 9.96 | +0.61% | 38,338 | 38,048,521 |
| 2024-03-20 | 9.8 | 10.15 | 9.71 | 9.9 | -0.2% | 61,556 | 61,071,523 |
| 2024-03-19 | 9.66 | 10.3 | 9.6 | 9.92 | +2.59% | 88,241 | 87,433,856 |
| 2024-03-18 | 9.45 | 9.74 | 9.4 | 9.67 | +3.42% | 58,729 | 56,424,166 |
| 2024-03-15 | 9.4 | 9.4 | 9.16 | 9.35 | -0.74% | 40,565 | 37,684,454 |
| 2024-03-14 | 9.23 | 9.48 | 9.17 | 9.42 | +1.62% | 71,783 | 67,331,909 |
| 2024-03-13 | 9.15 | 9.36 | 9.1 | 9.27 | +1.2% | 60,675 | 56,102,092 |
| 2024-03-12 | 9.18 | 9.25 | 8.9 | 9.16 | 0% | 65,542 | 59,761,189 |
| 2024-03-11 | 9 | 9.26 | 8.96 | 9.16 | +0.44% | 65,752 | 59,945,808 |
| 2024-03-08 | 8.95 | 9.43 | 8.88 | 9.12 | +4.11% | 94,868 | 87,048,336 |
| 2024-03-07 | 8.75 | 9.09 | 8.7 | 8.76 | +1.04% | 54,333 | 48,282,949 |
| 2024-03-06 | 8.6 | 8.74 | 8.54 | 8.67 | +0.23% | 31,021 | 26,830,856 |
| 2024-03-05 | 8.61 | 8.85 | 8.45 | 8.65 | +0.46% | 41,304 | 35,985,146 |
| 2024-03-04 | 8.71 | 8.75 | 8.38 | 8.61 | -0.58% | 38,161 | 32,780,567 |
| 2024-03-01 | 8.75 | 8.85 | 8.58 | 8.66 | -1.03% | 41,614 | 36,112,412 |
| 2024-02-29 | 8.21 | 8.88 | 8.21 | 8.75 | +4.29% | 61,201 | 52,719,537 |
| 2024-02-28 | 9.4 | 9.52 | 8.39 | 8.39 | -9.98% | 84,764 | 75,594,332 |
| 2024-02-27 | 8.6 | 9.38 | 8.54 | 9.32 | +8% | 69,269 | 62,732,855 |
| 2024-02-26 | 8.62 | 8.92 | 8.51 | 8.63 | +1.29% | 56,392 | 49,241,729 |
| 2024-02-23 | 8.13 | 8.6 | 8.03 | 8.52 | +5.45% | 52,561 | 43,525,990 |
| 2024-02-22 | 7.66 | 8.09 | 7.63 | 8.08 | +5.35% | 57,053 | 45,264,680 |
| 2024-02-21 | 7.47 | 7.9 | 7.4 | 7.67 | +1.32% | 65,212 | 50,339,180 |
| 2024-02-20 | 7.18 | 7.59 | 7.01 | 7.57 | +6.47% | 62,042 | 45,720,225 |
| 2024-02-19 | 6.95 | 7.14 | 6.86 | 7.11 | +5.65% | 66,193 | 46,634,543 |
| 2024-02-08 | 6.25 | 6.74 | 5.98 | 6.73 | +8.9% | 96,487 | 61,423,698 |
| 2024-02-07 | 6.95 | 6.95 | 6.18 | 6.18 | -10.04% | 103,500 | 67,499,961 |
| 2024-02-06 | 6.3 | 6.98 | 6.27 | 6.87 | -1.43% | 97,271 | 63,322,766 |
| 2024-02-05 | 7.6 | 7.64 | 6.97 | 6.97 | -9.95% | 63,608 | 44,853,341 |
| 2024-02-02 | 8.16 | 8.37 | 7.39 | 7.74 | -5.03% | 59,639 | 47,063,655 |
| 2024-02-01 | 8.1 | 8.5 | 7.86 | 8.15 | +0.62% | 56,686 | 46,325,032 |
| 2024-01-31 | 8.59 | 8.59 | 8.09 | 8.1 | -5.04% | 45,413 | 37,592,048 |
| 2024-01-30 | 8.81 | 8.92 | 8.52 | 8.53 | -3.94% | 45,596 | 39,671,286 |
| 2024-01-29 | 9.23 | 9.35 | 8.84 | 8.88 | -4.31% | 64,237 | 57,867,703 |
| 2024-01-26 | 9.4 | 9.81 | 9.15 | 9.28 | -3.43% | 99,664 | 94,407,307 |
| 2024-01-25 | 9.38 | 9.69 | 9.21 | 9.61 | +1.91% | 45,087 | 42,888,181 |
| 2024-01-24 | 9.27 | 9.59 | 9.08 | 9.43 | +1.62% | 58,592 | 54,797,777 |
| 2024-01-23 | 9.23 | 9.54 | 9.08 | 9.28 | -0.85% | 55,536 | 51,675,883 |
| 2024-01-22 | 10.1 | 10.23 | 9.28 | 9.36 | -8.59% | 82,751 | 80,660,672 |
| 2024-01-19 | 9.6 | 10.38 | 9.6 | 10.24 | +1.29% | 111,870 | 112,871,722 |
| 2024-01-18 | 10 | 10.21 | 9.61 | 10.11 | +0.1% | 92,025 | 90,919,555 |
| 2024-01-17 | 10.24 | 10.34 | 9.94 | 10.1 | -1.46% | 56,804 | 57,683,702 |
| 2024-01-16 | 10.54 | 10.54 | 10 | 10.25 | -3.57% | 94,888 | 97,053,266 |
| 2024-01-15 | 10.15 | 10.78 | 10.1 | 10.63 | +4.11% | 109,220 | 114,441,951 |
| 2024-01-12 | 10.49 | 10.6 | 10.13 | 10.21 | -2.2% | 97,171 | 100,580,327 |
| 2024-01-11 | 10.3 | 10.65 | 10.1 | 10.44 | +4.4% | 108,468 | 112,262,020 |
| 2024-01-10 | 10.35 | 10.41 | 9.9 | 10 | -3.94% | 90,868 | 91,472,192 |
| 2024-01-09 | 10.3 | 10.9 | 10.19 | 10.41 | +1.86% | 125,339 | 131,555,737 |
| 2024-01-08 | 10.26 | 10.47 | 10.11 | 10.22 | -0.2% | 95,196 | 98,103,967 |
| 2024-01-05 | 10.58 | 10.79 | 10.2 | 10.24 | -4.12% | 136,375 | 141,505,642 |
| 2024-01-04 | 10.88 | 10.93 | 10.56 | 10.68 | -1.93% | 113,018 | 120,675,818 |
| 2024-01-03 | 11.18 | 11.18 | 10.64 | 10.89 | -3.03% | 227,493 | 247,543,944 |
| 2024-01-02 | 10.16 | 11.23 | 10.16 | 11.23 | +9.99% | 111,057 | 120,948,558 |
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：