股票概览
7.77
-0.13%
-0.01
7.73
开盘价
7.85
最高价
7.64
最低价
91,009
成交量
数据更新至: 2025-03-25
技术指标
7.97
MA5 (5日均线)
7.92
MA10 (10日均线)
7.83
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 | 7.73 | 7.85 | 7.64 | 7.77 | -0.13% | 91,009 | 70,446,440 |
| 2025-03-24 | 8 | 8.03 | 7.48 | 7.78 | -2.87% | 235,247 | 182,490,472 |
| 2025-03-21 | 8.21 | 8.3 | 7.95 | 8.01 | -2.67% | 280,286 | 226,865,183 |
| 2025-03-20 | 8.1 | 8.26 | 8.06 | 8.23 | +1.86% | 317,294 | 259,725,142 |
| 2025-03-19 | 8.08 | 8.22 | 8.04 | 8.08 | +0.12% | 294,432 | 239,142,795 |
| 2025-03-18 | 7.91 | 8.09 | 7.87 | 8.07 | +1.89% | 254,087 | 203,585,565 |
| 2025-03-17 | 7.84 | 7.93 | 7.75 | 7.92 | +1.67% | 197,060 | 154,887,024 |
| 2025-03-14 | 7.69 | 7.82 | 7.54 | 7.79 | +1.17% | 172,658 | 133,137,709 |
| 2025-03-13 | 7.85 | 7.94 | 7.61 | 7.7 | -1.79% | 186,481 | 144,773,301 |
| 2025-03-12 | 7.74 | 7.93 | 7.73 | 7.84 | +1.16% | 194,858 | 152,792,235 |
| 2025-03-11 | 7.68 | 7.75 | 7.58 | 7.75 | -0.39% | 139,867 | 107,227,004 |
| 2025-03-10 | 7.72 | 7.81 | 7.67 | 7.78 | +1.04% | 144,318 | 111,607,508 |
| 2025-03-07 | 7.66 | 7.96 | 7.62 | 7.7 | +0.65% | 226,676 | 175,979,519 |
| 2025-03-06 | 7.56 | 7.69 | 7.54 | 7.65 | +1.32% | 175,476 | 133,705,306 |
| 2025-03-05 | 7.54 | 7.7 | 7.42 | 7.55 | -0.66% | 147,451 | 110,899,353 |
| 2025-03-04 | 7.57 | 7.62 | 7.5 | 7.6 | -1.17% | 152,466 | 115,204,913 |
| 2025-03-03 | 7.4 | 7.83 | 7.22 | 7.69 | +0.92% | 270,938 | 203,681,239 |
| 2025-02-28 | 8.11 | 8.12 | 7.61 | 7.62 | -6.39% | 298,421 | 233,110,327 |
| 2025-02-27 | 7.91 | 8.21 | 7.89 | 8.14 | +2.78% | 408,301 | 330,744,546 |
| 2025-02-26 | 7.83 | 8.01 | 7.8 | 7.92 | +1.15% | 234,255 | 185,306,903 |
| 2025-02-25 | 7.81 | 7.94 | 7.78 | 7.83 | -1.63% | 211,727 | 166,302,587 |
| 2025-02-24 | 8.1 | 8.1 | 7.89 | 7.96 | -1.49% | 279,976 | 223,584,539 |
| 2025-02-21 | 8.11 | 8.18 | 8.03 | 8.08 | -0.12% | 389,334 | 315,457,543 |
| 2025-02-20 | 8.18 | 8.18 | 7.97 | 8.09 | -1.22% | 403,108 | 325,050,969 |
| 2025-02-19 | 7.94 | 8.24 | 7.86 | 8.19 | +0.37% | 639,441 | 518,173,852 |
| 2025-02-18 | 7.57 | 8.33 | 7.51 | 8.16 | +7.79% | 840,155 | 668,155,399 |
| 2025-02-17 | 7.47 | 7.57 | 7.4 | 7.57 | +0.8% | 241,754 | 181,490,132 |
| 2025-02-14 | 7.75 | 7.84 | 7.48 | 7.51 | -3.72% | 349,735 | 265,367,108 |
| 2025-02-13 | 7.68 | 7.88 | 7.65 | 7.8 | +1.56% | 475,631 | 370,950,024 |
| 2025-02-12 | 7.61 | 7.74 | 7.53 | 7.68 | +0.26% | 260,747 | 199,649,922 |
| 2025-02-11 | 7.73 | 7.88 | 7.57 | 7.66 | -0.78% | 300,906 | 231,596,778 |
| 2025-02-10 | 7.68 | 7.74 | 7.61 | 7.72 | +0.39% | 300,793 | 230,400,854 |
| 2025-02-07 | 7.65 | 7.77 | 7.57 | 7.69 | +0.65% | 390,933 | 299,972,632 |
| 2025-02-06 | 7.47 | 7.66 | 7.42 | 7.64 | +1.19% | 298,698 | 226,798,840 |
| 2025-02-05 | 7.75 | 7.81 | 7.4 | 7.55 | -2.58% | 287,109 | 216,903,879 |
| 2025-01-27 | 8.21 | 8.21 | 7.72 | 7.75 | -5.6% | 331,600 | 262,374,442 |
| 2025-01-24 | 7.91 | 8.3 | 7.88 | 8.21 | +1.48% | 548,230 | 444,022,947 |
| 2025-01-23 | 7.88 | 8.19 | 7.77 | 8.09 | +3.45% | 625,386 | 501,538,592 |
| 2025-01-22 | 7.81 | 8.04 | 7.72 | 7.82 | -1.51% | 458,522 | 360,728,496 |
| 2025-01-21 | 8.28 | 8.4 | 7.8 | 7.94 | -4.11% | 743,925 | 594,143,537 |
| 2025-01-20 | 7.56 | 8.28 | 7.43 | 8.28 | +9.96% | 828,396 | 646,466,101 |
| 2025-01-17 | 7.18 | 7.74 | 6.97 | 7.53 | +4.01% | 652,539 | 477,067,708 |
| 2025-01-16 | 7.32 | 7.49 | 7.14 | 7.24 | -1.09% | 445,798 | 325,471,344 |
| 2025-01-15 | 7.2 | 7.56 | 7.15 | 7.32 | +0.55% | 596,747 | 440,150,018 |
| 2025-01-14 | 6.91 | 7.28 | 6.87 | 7.28 | +5.66% | 591,906 | 420,537,481 |
| 2025-01-13 | 6.96 | 7.04 | 6.8 | 6.89 | -3.91% | 452,629 | 312,298,307 |
| 2025-01-10 | 7.3 | 7.55 | 7.13 | 7.17 | -3.11% | 644,585 | 475,275,275 |
| 2025-01-09 | 7.65 | 7.87 | 7.35 | 7.4 | -9.2% | 957,440 | 723,676,143 |
| 2025-01-08 | 9.02 | 9.4 | 8.15 | 8.15 | -9.94% | 1,165,731 | 979,869,733 |
| 2025-01-07 | 10.5 | 10.5 | 8.79 | 9.05 | -7.27% | 1,457,002 | 1,400,328,128 |
| 2025-01-06 | 9.76 | 9.76 | 9.49 | 9.76 | +10.03% | 599,553 | 584,853,634 |
| 2025-01-03 | 8.87 | 8.87 | 8.08 | 8.87 | +10.05% | 1,123,706 | 984,576,284 |
| 2025-01-02 | 8.06 | 8.06 | 7.28 | 8.06 | +9.96% | 822,932 | 638,028,406 |
| 2024-12-31 | 6.68 | 7.33 | 6.68 | 7.33 | +10.06% | 345,274 | 248,892,585 |
| 2024-12-30 | 6.86 | 6.87 | 6.65 | 6.66 | -3.06% | 147,747 | 99,314,943 |
| 2024-12-27 | 6.99 | 7.08 | 6.84 | 6.87 | -2.14% | 220,222 | 152,256,630 |
| 2024-12-26 | 6.7 | 7.18 | 6.69 | 7.02 | +2.48% | 307,274 | 214,969,518 |
| 2024-12-25 | 7.15 | 7.49 | 6.78 | 6.85 | -4.06% | 425,107 | 299,106,844 |
| 2024-12-24 | 6.73 | 7.24 | 6.52 | 7.14 | +7.69% | 368,959 | 255,954,145 |
| 2024-12-23 | 6.79 | 6.92 | 6.56 | 6.63 | -1.49% | 173,517 | 116,006,266 |
| 2024-12-20 | 6.53 | 6.89 | 6.44 | 6.73 | +5.16% | 242,234 | 163,038,748 |
| 2024-12-19 | 6.24 | 6.42 | 6.21 | 6.4 | +1.11% | 86,897 | 54,891,657 |
| 2024-12-18 | 6.4 | 6.43 | 6.2 | 6.33 | -0.94% | 87,978 | 55,736,629 |
| 2024-12-17 | 6.8 | 6.82 | 6.35 | 6.39 | -6.3% | 151,378 | 98,819,863 |
| 2024-12-16 | 6.72 | 6.87 | 6.7 | 6.82 | +1.19% | 103,805 | 70,527,874 |
| 2024-12-13 | 6.74 | 6.85 | 6.72 | 6.74 | -0.44% | 131,971 | 89,596,981 |
| 2024-12-12 | 6.73 | 6.78 | 6.63 | 6.77 | +0.89% | 101,383 | 68,167,956 |
| 2024-12-11 | 6.62 | 6.72 | 6.58 | 6.71 | +1.36% | 118,707 | 79,166,781 |
| 2024-12-10 | 6.8 | 6.87 | 6.61 | 6.62 | -0.9% | 136,802 | 91,925,307 |
| 2024-12-09 | 6.65 | 6.74 | 6.6 | 6.68 | +0.15% | 132,587 | 88,324,414 |
| 2024-12-06 | 6.82 | 6.89 | 6.62 | 6.67 | -0.89% | 193,613 | 129,455,174 |
| 2024-12-05 | 6.7 | 6.85 | 6.61 | 6.73 | +0.75% | 233,066 | 156,206,476 |
| 2024-12-04 | 6.54 | 7.12 | 6.47 | 6.68 | +1.98% | 326,642 | 218,938,310 |
| 2024-12-03 | 6.46 | 6.68 | 6.4 | 6.55 | +1.39% | 198,484 | 129,545,239 |
| 2024-12-02 | 6.55 | 6.6 | 6.4 | 6.46 | -0.77% | 240,989 | 155,597,056 |
| 2024-11-29 | 6.17 | 6.51 | 6.14 | 6.51 | +5.17% | 229,520 | 146,323,627 |
| 2024-11-28 | 6.12 | 6.3 | 6.12 | 6.19 | +0.49% | 117,878 | 73,033,466 |
| 2024-11-27 | 6.07 | 6.16 | 5.84 | 6.16 | +1.15% | 115,681 | 69,272,346 |
| 2024-11-26 | 6.11 | 6.2 | 6.07 | 6.09 | -0.65% | 87,664 | 53,776,300 |
| 2024-11-25 | 6 | 6.15 | 5.97 | 6.13 | +2.85% | 104,082 | 63,143,794 |
| 2024-11-22 | 6.14 | 6.21 | 5.93 | 5.96 | -2.77% | 93,582 | 57,106,797 |
| 2024-11-21 | 6.1 | 6.17 | 6.07 | 6.13 | +0.33% | 72,012 | 44,105,976 |
| 2024-11-20 | 5.97 | 6.12 | 5.9 | 6.11 | +2.35% | 78,631 | 47,708,759 |
| 2024-11-19 | 5.81 | 5.99 | 5.77 | 5.97 | +3.29% | 74,528 | 43,861,500 |
| 2024-11-18 | 5.98 | 6.05 | 5.75 | 5.78 | -3.34% | 100,172 | 58,567,741 |
| 2024-11-15 | 5.99 | 6.11 | 5.97 | 5.98 | -0.83% | 91,821 | 55,458,213 |
| 2024-11-14 | 6.2 | 6.23 | 6.01 | 6.03 | -2.9% | 102,343 | 62,373,121 |
| 2024-11-13 | 6.1 | 6.22 | 6.04 | 6.21 | +1.31% | 102,175 | 62,798,058 |
| 2024-11-12 | 6.17 | 6.29 | 6.06 | 6.13 | -0.65% | 143,686 | 88,934,764 |
| 2024-11-11 | 6 | 6.17 | 6 | 6.17 | +2.15% | 104,768 | 63,959,568 |
| 2024-11-08 | 6.16 | 6.19 | 6.02 | 6.04 | -1.31% | 119,168 | 72,408,726 |
| 2024-11-07 | 5.91 | 6.12 | 5.88 | 6.12 | +2.34% | 127,559 | 77,135,808 |
| 2024-11-06 | 6.01 | 6.06 | 5.93 | 5.98 | -0.33% | 114,481 | 68,603,254 |
| 2024-11-05 | 5.95 | 6.03 | 5.9 | 6 | +1.01% | 130,936 | 78,215,241 |
| 2024-11-04 | 5.81 | 5.94 | 5.76 | 5.94 | +2.24% | 88,574 | 52,203,447 |
| 2024-11-01 | 6.01 | 6.08 | 5.75 | 5.81 | -4.28% | 132,501 | 77,891,015 |
| 2024-10-31 | 5.93 | 6.12 | 5.91 | 6.07 | +2.19% | 132,693 | 79,801,473 |
| 2024-10-30 | 5.89 | 6.05 | 5.87 | 5.94 | +0.85% | 115,525 | 68,831,747 |
| 2024-10-29 | 6.09 | 6.12 | 5.88 | 5.89 | -3.6% | 119,205 | 71,332,206 |
| 2024-10-28 | 5.98 | 6.12 | 5.92 | 6.11 | +2.35% | 107,611 | 64,866,305 |
| 2024-10-25 | 5.83 | 5.98 | 5.83 | 5.97 | +1.7% | 89,966 | 53,379,711 |
| 2024-10-24 | 5.85 | 5.87 | 5.75 | 5.87 | +0.17% | 66,057 | 38,466,525 |
| 2024-10-23 | 5.82 | 5.92 | 5.78 | 5.86 | +0.69% | 104,102 | 61,031,757 |
| 2024-10-22 | 5.7 | 5.82 | 5.65 | 5.82 | +1.93% | 101,229 | 58,304,636 |
| 2024-10-21 | 5.74 | 5.82 | 5.68 | 5.71 | 0% | 113,435 | 65,205,697 |
| 2024-10-18 | 5.6 | 5.8 | 5.58 | 5.71 | +1.96% | 116,331 | 66,176,409 |
| 2024-10-17 | 5.7 | 5.77 | 5.6 | 5.6 | -1.58% | 84,401 | 47,883,597 |
| 2024-10-16 | 5.63 | 5.73 | 5.6 | 5.69 | +0.71% | 61,832 | 35,123,467 |
| 2024-10-15 | 5.73 | 5.79 | 5.64 | 5.65 | -1.57% | 68,082 | 38,910,974 |
| 2024-10-14 | 5.65 | 5.77 | 5.58 | 5.74 | +1.59% | 82,867 | 47,209,891 |
| 2024-10-11 | 5.81 | 5.81 | 5.58 | 5.65 | -2.59% | 95,502 | 54,239,559 |
| 2024-10-10 | 5.83 | 5.92 | 5.65 | 5.8 | +0.87% | 123,004 | 71,584,891 |
| 2024-10-09 | 6.28 | 6.28 | 5.75 | 5.75 | -10.02% | 246,343 | 146,914,731 |
| 2024-10-08 | 6.77 | 6.77 | 5.96 | 6.39 | +3.73% | 328,913 | 209,161,036 |
| 2024-09-30 | 5.82 | 6.17 | 5.65 | 6.16 | +9.22% | 244,388 | 145,528,741 |
| 2024-09-27 | 5.47 | 5.65 | 5.43 | 5.64 | +4.06% | 110,086 | 60,984,028 |
| 2024-09-26 | 5.35 | 5.42 | 5.31 | 5.42 | +1.69% | 95,294 | 51,251,563 |
| 2024-09-25 | 5.44 | 5.49 | 5.31 | 5.33 | +2.7% | 137,084 | 73,917,009 |
| 2024-09-24 | 5.05 | 5.19 | 5.04 | 5.19 | +2.98% | 63,536 | 32,569,782 |
| 2024-09-23 | 5.08 | 5.08 | 4.99 | 5.04 | +0.2% | 30,797 | 15,519,043 |
| 2024-09-20 | 5.05 | 5.06 | 5 | 5.03 | -0.2% | 37,033 | 18,644,373 |
| 2024-09-19 | 4.88 | 5.05 | 4.86 | 5.04 | +3.92% | 47,624 | 23,748,217 |
| 2024-09-18 | 4.95 | 4.97 | 4.77 | 4.85 | -1.62% | 53,146 | 25,757,190 |
| 2024-09-13 | 5.04 | 5.07 | 4.92 | 4.93 | -2.18% | 43,807 | 21,839,282 |
| 2024-09-12 | 5.05 | 5.13 | 5.03 | 5.04 | -0.79% | 31,613 | 16,059,486 |
| 2024-09-11 | 5.11 | 5.11 | 5.04 | 5.08 | -0.39% | 22,096 | 11,209,966 |
| 2024-09-10 | 5.04 | 5.13 | 5 | 5.1 | +0.39% | 38,449 | 19,500,264 |
| 2024-09-09 | 5.07 | 5.13 | 4.97 | 5.08 | -0.39% | 39,329 | 19,900,212 |
| 2024-09-06 | 5.22 | 5.22 | 5.08 | 5.1 | -2.11% | 39,441 | 20,216,684 |
| 2024-09-05 | 5.17 | 5.24 | 5.13 | 5.21 | +0.77% | 32,053 | 16,662,570 |
| 2024-09-04 | 5.18 | 5.21 | 5.11 | 5.17 | 0% | 44,530 | 23,003,994 |
| 2024-09-03 | 5.17 | 5.22 | 5.12 | 5.17 | +0.58% | 48,810 | 25,188,043 |
| 2024-09-02 | 5.25 | 5.32 | 5.1 | 5.14 | -2.28% | 64,000 | 33,441,053 |
| 2024-08-30 | 5.2 | 5.37 | 5.2 | 5.26 | +0.77% | 75,698 | 40,087,413 |
| 2024-08-29 | 5.06 | 5.22 | 5.03 | 5.22 | +2.76% | 50,846 | 26,227,697 |
| 2024-08-28 | 5.01 | 5.14 | 4.98 | 5.08 | +0.99% | 40,920 | 20,740,390 |
| 2024-08-27 | 5.1 | 5.17 | 5.01 | 5.03 | -0.98% | 41,021 | 20,815,541 |
| 2024-08-26 | 4.99 | 5.1 | 4.95 | 5.08 | +2.42% | 43,897 | 22,211,367 |
| 2024-08-23 | 5 | 5.02 | 4.91 | 4.96 | -0.8% | 48,690 | 24,167,177 |
| 2024-08-22 | 5.08 | 5.11 | 4.97 | 5 | -1.77% | 56,145 | 28,276,251 |
| 2024-08-21 | 5.07 | 5.13 | 5.06 | 5.09 | +0.2% | 38,052 | 19,405,957 |
| 2024-08-20 | 5.25 | 5.25 | 5.06 | 5.08 | -2.87% | 60,357 | 30,936,520 |
| 2024-08-19 | 5.26 | 5.29 | 5.21 | 5.23 | -0.57% | 35,502 | 18,625,734 |
| 2024-08-16 | 5.31 | 5.35 | 5.26 | 5.26 | -1.31% | 40,334 | 21,393,710 |
| 2024-08-15 | 5.25 | 5.37 | 5.19 | 5.33 | +1.14% | 60,549 | 32,072,845 |
| 2024-08-14 | 5.33 | 5.37 | 5.26 | 5.27 | -0.94% | 31,900 | 16,884,622 |
| 2024-08-13 | 5.28 | 5.34 | 5.23 | 5.32 | 0% | 46,944 | 24,796,256 |
| 2024-08-12 | 5.4 | 5.4 | 5.25 | 5.32 | +0.38% | 38,422 | 20,432,587 |
| 2024-08-09 | 5.36 | 5.42 | 5.3 | 5.3 | -0.93% | 34,093 | 18,248,687 |
| 2024-08-08 | 5.37 | 5.4 | 5.26 | 5.35 | -0.19% | 40,824 | 21,745,719 |
| 2024-08-07 | 5.37 | 5.42 | 5.35 | 5.36 | -0.37% | 39,873 | 21,455,465 |
| 2024-08-06 | 5.3 | 5.39 | 5.28 | 5.38 | +2.48% | 52,370 | 27,956,774 |
| 2024-08-05 | 5.42 | 5.47 | 5.23 | 5.25 | -3.85% | 80,703 | 43,137,624 |
| 2024-08-02 | 5.56 | 5.6 | 5.44 | 5.46 | -2.5% | 72,841 | 40,266,875 |
| 2024-08-01 | 5.65 | 5.67 | 5.57 | 5.6 | -0.36% | 58,753 | 32,997,265 |
| 2024-07-31 | 5.46 | 5.63 | 5.42 | 5.62 | +3.12% | 62,641 | 34,869,566 |
| 2024-07-30 | 5.43 | 5.49 | 5.37 | 5.45 | +0.55% | 46,535 | 25,297,906 |
| 2024-07-29 | 5.46 | 5.49 | 5.35 | 5.42 | -0.37% | 53,804 | 29,208,927 |
| 2024-07-26 | 5.31 | 5.44 | 5.29 | 5.44 | +2.64% | 60,941 | 32,792,715 |
| 2024-07-25 | 5.2 | 5.33 | 5.15 | 5.3 | +1.53% | 75,391 | 39,595,543 |
| 2024-07-24 | 5.41 | 5.42 | 5.22 | 5.22 | -3.51% | 115,896 | 61,209,539 |
| 2024-07-23 | 5.56 | 5.58 | 5.4 | 5.41 | -1.99% | 68,693 | 37,702,131 |
| 2024-07-22 | 5.52 | 5.65 | 5.48 | 5.52 | -0.9% | 80,597 | 44,620,038 |
| 2024-07-19 | 5.45 | 5.69 | 5.41 | 5.57 | +1.83% | 99,172 | 54,957,976 |
| 2024-07-18 | 5.6 | 5.61 | 5.32 | 5.47 | -3.87% | 154,553 | 84,057,184 |
| 2024-07-17 | 6.02 | 6.04 | 5.68 | 5.69 | -5.48% | 150,980 | 88,026,724 |
| 2024-07-16 | 5.98 | 6.02 | 5.93 | 6.02 | +0.84% | 92,234 | 55,163,594 |
| 2024-07-15 | 6.18 | 6.18 | 5.91 | 5.97 | -4.33% | 154,841 | 93,182,344 |
| 2024-07-12 | 6.28 | 6.32 | 6.13 | 6.24 | -2.35% | 165,371 | 102,618,450 |
| 2024-07-11 | 6.17 | 6.47 | 6.12 | 6.39 | +4.75% | 308,635 | 194,297,140 |
| 2024-07-10 | 6.2 | 6.25 | 6.03 | 6.1 | -2.87% | 234,832 | 144,364,066 |
| 2024-07-09 | 6.05 | 6.28 | 5.85 | 6.28 | +3.46% | 303,052 | 184,817,751 |
| 2024-07-08 | 5.83 | 6.22 | 5.78 | 6.07 | +2.36% | 295,142 | 178,745,398 |
| 2024-07-05 | 5.77 | 5.95 | 5.54 | 5.93 | +2.6% | 219,339 | 126,053,176 |
| 2024-07-04 | 5.91 | 5.96 | 5.75 | 5.78 | -2.2% | 146,843 | 86,113,051 |
| 2024-07-03 | 6.09 | 6.12 | 5.87 | 5.91 | -3.27% | 212,074 | 126,041,077 |
| 2024-07-02 | 6.15 | 6.35 | 5.96 | 6.11 | 0% | 346,954 | 212,202,647 |
| 2024-07-01 | 5.91 | 6.16 | 5.85 | 6.11 | +3.56% | 335,358 | 201,730,202 |
| 2024-06-28 | 5.91 | 6 | 5.84 | 5.9 | -0.17% | 241,041 | 142,560,759 |
| 2024-06-27 | 5.86 | 6.1 | 5.86 | 5.91 | -1.5% | 347,796 | 208,070,780 |
| 2024-06-26 | 5.64 | 6.17 | 5.6 | 6 | +3.63% | 507,379 | 297,805,493 |
| 2024-06-25 | 5.22 | 5.79 | 5.22 | 5.79 | +10.08% | 244,326 | 138,511,248 |
| 2024-06-24 | 5.5 | 5.58 | 5.25 | 5.26 | -5.9% | 185,797 | 99,791,524 |
| 2024-06-21 | 5.45 | 5.68 | 5.4 | 5.59 | +0.72% | 185,487 | 103,465,891 |
| 2024-06-20 | 5.66 | 5.72 | 5.49 | 5.55 | -5.93% | 329,353 | 184,313,863 |
| 2024-06-19 | 5.95 | 5.95 | 5.65 | 5.9 | +9.06% | 408,322 | 239,243,068 |
| 2024-06-18 | 5.22 | 5.44 | 5.19 | 5.41 | +3.84% | 47,905 | 25,560,473 |
| 2024-06-17 | 5.33 | 5.33 | 5.2 | 5.21 | -2.62% | 36,003 | 18,876,499 |
| 2024-06-14 | 5.34 | 5.41 | 5.27 | 5.35 | +0.19% | 35,301 | 18,845,433 |
| 2024-06-13 | 5.36 | 5.41 | 5.27 | 5.34 | 0% | 45,253 | 24,182,060 |
| 2024-06-12 | 5.19 | 5.36 | 5.19 | 5.34 | +2.1% | 40,575 | 21,573,942 |
| 2024-06-11 | 5.32 | 5.33 | 5.12 | 5.23 | -2.06% | 64,683 | 33,604,382 |
| 2024-06-07 | 5.07 | 5.35 | 5.07 | 5.34 | +5.95% | 77,234 | 40,451,506 |
| 2024-06-06 | 5.31 | 5.42 | 4.97 | 5.04 | -5.44% | 81,335 | 41,609,434 |
| 2024-06-05 | 5.49 | 5.53 | 5.31 | 5.33 | -3.44% | 51,495 | 27,695,692 |
| 2024-06-04 | 5.58 | 5.65 | 5.39 | 5.52 | -2.3% | 64,202 | 35,074,590 |
| 2024-06-03 | 5.89 | 5.93 | 5.54 | 5.65 | -3.42% | 62,297 | 35,317,442 |
| 2024-05-31 | 5.8 | 5.92 | 5.75 | 5.85 | +1.74% | 39,814 | 23,314,346 |
| 2024-05-30 | 5.81 | 5.84 | 5.61 | 5.75 | -0.35% | 30,119 | 17,373,871 |
| 2024-05-29 | 5.78 | 5.89 | 5.73 | 5.77 | +0.17% | 41,500 | 24,089,048 |
| 2024-05-28 | 5.82 | 5.86 | 5.74 | 5.76 | -2.04% | 42,085 | 24,355,187 |
| 2024-05-27 | 5.9 | 6.01 | 5.75 | 5.88 | -0.34% | 43,077 | 25,099,342 |
| 2024-05-24 | 5.89 | 6 | 5.85 | 5.9 | +0.17% | 41,871 | 24,827,471 |
| 2024-05-23 | 6.04 | 6.1 | 5.85 | 5.89 | -3.28% | 41,594 | 24,703,946 |
| 2024-05-22 | 6.07 | 6.15 | 6.02 | 6.09 | +0.83% | 39,836 | 24,276,657 |
| 2024-05-21 | 6.15 | 6.2 | 5.99 | 6.04 | -2.74% | 49,348 | 29,919,614 |
| 2024-05-20 | 6.24 | 6.3 | 6.17 | 6.21 | -0.16% | 47,269 | 29,471,361 |
| 2024-05-17 | 6.19 | 6.24 | 6.12 | 6.22 | +0.48% | 39,188 | 24,232,341 |
| 2024-05-16 | 6.21 | 6.29 | 6.16 | 6.19 | +0.49% | 46,626 | 29,018,876 |
| 2024-05-15 | 6.22 | 6.26 | 6.13 | 6.16 | -0.81% | 35,301 | 21,834,728 |
| 2024-05-14 | 6.23 | 6.31 | 6.16 | 6.21 | -0.16% | 37,848 | 23,559,190 |
| 2024-05-13 | 6.34 | 6.4 | 6.17 | 6.22 | -2.81% | 52,535 | 32,865,676 |
| 2024-05-10 | 6.45 | 6.53 | 6.34 | 6.4 | -0.31% | 60,449 | 38,719,632 |
| 2024-05-09 | 6.28 | 6.47 | 6.25 | 6.42 | +1.74% | 57,777 | 36,996,220 |
| 2024-05-08 | 6.45 | 6.45 | 6.29 | 6.31 | -1.71% | 46,047 | 29,134,830 |
| 2024-05-07 | 6.39 | 6.44 | 6.32 | 6.42 | -0.16% | 53,578 | 34,176,121 |
| 2024-05-06 | 6.22 | 6.45 | 6.15 | 6.43 | +5.41% | 79,835 | 50,632,304 |
| 2024-04-30 | 6.19 | 6.22 | 6 | 6.1 | -1.29% | 57,304 | 34,941,910 |
| 2024-04-29 | 5.86 | 6.19 | 5.81 | 6.18 | +6.37% | 66,606 | 40,429,190 |
| 2024-04-26 | 5.85 | 5.98 | 5.69 | 5.81 | +1.04% | 77,372 | 45,195,898 |
| 2024-04-25 | 5.65 | 5.76 | 5.6 | 5.75 | +1.41% | 48,834 | 27,896,927 |
| 2024-04-24 | 5.61 | 5.74 | 5.55 | 5.67 | +1.07% | 53,823 | 30,486,453 |
| 2024-04-23 | 5.49 | 5.66 | 5.4 | 5.61 | +2.37% | 51,630 | 28,689,807 |
| 2024-04-22 | 5.49 | 5.55 | 5.26 | 5.48 | -1.26% | 61,362 | 33,449,223 |
| 2024-04-19 | 5.56 | 5.63 | 5.48 | 5.55 | -1.77% | 69,209 | 38,484,717 |
| 2024-04-18 | 5.86 | 5.86 | 5.5 | 5.65 | -0.18% | 100,494 | 56,937,095 |
| 2024-04-17 | 5.18 | 5.66 | 5.1 | 5.66 | +9.48% | 98,806 | 54,470,632 |
| 2024-04-16 | 5.72 | 5.72 | 5.02 | 5.17 | -7.35% | 123,394 | 63,880,151 |
| 2024-04-15 | 6.11 | 6.21 | 5.58 | 5.58 | -10% | 119,555 | 68,216,723 |
| 2024-04-12 | 6.26 | 6.32 | 6.15 | 6.2 | -0.96% | 54,288 | 33,886,211 |
| 2024-04-11 | 6.24 | 6.36 | 6.1 | 6.26 | -0.63% | 56,398 | 35,417,672 |
| 2024-04-10 | 6.58 | 6.58 | 6.2 | 6.3 | -3.37% | 49,248 | 31,124,677 |
| 2024-04-09 | 6.44 | 6.54 | 6.31 | 6.52 | +3.16% | 53,686 | 34,532,292 |
| 2024-04-08 | 6.71 | 6.71 | 6.28 | 6.32 | -5.11% | 66,974 | 43,257,749 |
| 2024-04-03 | 6.76 | 6.77 | 6.5 | 6.66 | -1.04% | 40,051 | 26,589,261 |
| 2024-04-02 | 6.77 | 6.81 | 6.67 | 6.73 | -0.3% | 40,798 | 27,500,510 |
| 2024-04-01 | 6.6 | 6.75 | 6.58 | 6.75 | +3.21% | 53,240 | 35,557,706 |
| 2024-03-29 | 6.5 | 6.62 | 6.46 | 6.54 | +0.31% | 34,513 | 22,525,701 |
| 2024-03-28 | 6.44 | 6.68 | 6.3 | 6.52 | +1.88% | 51,353 | 33,606,478 |
| 2024-03-27 | 6.61 | 6.64 | 6.38 | 6.4 | -2.59% | 47,311 | 30,712,269 |
| 2024-03-26 | 6.6 | 6.68 | 6.49 | 6.57 | 0% | 56,533 | 37,127,514 |
| 2024-03-25 | 6.78 | 6.82 | 6.56 | 6.57 | -3.1% | 62,947 | 41,938,490 |
| 2024-03-22 | 6.9 | 6.91 | 6.68 | 6.78 | -2.02% | 57,885 | 39,289,520 |
| 2024-03-21 | 6.92 | 7.01 | 6.79 | 6.92 | +0.29% | 49,448 | 34,067,158 |
| 2024-03-20 | 6.81 | 7.03 | 6.81 | 6.9 | +1.17% | 63,007 | 43,554,435 |
| 2024-03-19 | 6.87 | 6.95 | 6.8 | 6.82 | -0.58% | 60,758 | 41,719,854 |
| 2024-03-18 | 6.92 | 6.97 | 6.7 | 6.86 | -0.87% | 80,666 | 54,796,644 |
| 2024-03-15 | 6.73 | 7.02 | 6.62 | 6.92 | +3.13% | 63,992 | 43,699,326 |
| 2024-03-14 | 6.8 | 6.93 | 6.59 | 6.71 | -0.89% | 41,242 | 27,865,302 |
| 2024-03-13 | 6.76 | 6.85 | 6.65 | 6.77 | 0% | 42,166 | 28,487,645 |
| 2024-03-12 | 6.55 | 6.8 | 6.47 | 6.77 | +3.83% | 63,580 | 42,189,896 |
| 2024-03-11 | 6.53 | 6.65 | 6.45 | 6.52 | -0.15% | 64,697 | 42,131,417 |
| 2024-03-08 | 6.49 | 6.63 | 6.37 | 6.53 | 0% | 64,414 | 41,676,816 |
| 2024-03-07 | 6.36 | 6.72 | 6.34 | 6.53 | +2.83% | 87,326 | 57,248,147 |
| 2024-03-06 | 6.22 | 6.37 | 6.13 | 6.35 | +2.09% | 51,335 | 32,070,400 |
| 2024-03-05 | 6.31 | 6.37 | 6.16 | 6.22 | -1.58% | 70,367 | 44,016,667 |
| 2024-03-04 | 6.54 | 6.58 | 6.28 | 6.32 | -2.17% | 76,976 | 48,969,980 |
| 2024-03-01 | 6.5 | 6.65 | 6.25 | 6.46 | 0% | 90,515 | 58,180,414 |
| 2024-02-29 | 6.29 | 6.52 | 6.1 | 6.46 | +1.41% | 84,923 | 54,195,647 |
| 2024-02-28 | 7.05 | 7.23 | 6.37 | 6.37 | -10.03% | 108,557 | 73,361,623 |
| 2024-02-27 | 6.98 | 7.1 | 6.78 | 7.08 | +3.36% | 79,324 | 55,281,870 |
| 2024-02-26 | 6.76 | 7.11 | 6.69 | 6.85 | +2.39% | 81,131 | 55,899,991 |
| 2024-02-23 | 6.5 | 6.75 | 6.42 | 6.69 | +3.56% | 60,762 | 40,030,455 |
| 2024-02-22 | 6.35 | 6.55 | 6.2 | 6.46 | +1.73% | 54,886 | 35,311,917 |
| 2024-02-21 | 6.03 | 6.62 | 6.03 | 6.35 | +3.93% | 78,363 | 50,006,913 |
| 2024-02-20 | 5.92 | 6.2 | 5.73 | 6.11 | +4.98% | 118,790 | 71,394,821 |
| 2024-02-19 | 5.6 | 5.82 | 5.51 | 5.82 | +10.02% | 68,784 | 39,025,576 |
| 2024-02-08 | 4.81 | 5.29 | 4.53 | 5.29 | +9.98% | 117,492 | 59,196,306 |
| 2024-02-07 | 5.11 | 5.14 | 4.55 | 4.81 | -4.37% | 165,302 | 79,382,582 |
| 2024-02-06 | 5.55 | 5.55 | 5.03 | 5.03 | -10.02% | 128,826 | 65,817,888 |
| 2024-02-05 | 6.19 | 6.21 | 5.59 | 5.59 | -9.98% | 81,128 | 45,756,841 |
| 2024-02-02 | 6.65 | 6.71 | 5.92 | 6.21 | -5.62% | 95,538 | 60,017,951 |
| 2024-02-01 | 6.74 | 6.84 | 6.43 | 6.58 | -2.52% | 102,390 | 67,783,680 |
| 2024-01-31 | 7.21 | 7.35 | 6.68 | 6.75 | -6.38% | 79,880 | 55,202,125 |
| 2024-01-30 | 7.6 | 7.6 | 7.15 | 7.21 | -4.25% | 37,789 | 27,835,780 |
| 2024-01-29 | 7.88 | 7.88 | 7.48 | 7.53 | -3.71% | 53,463 | 40,640,245 |
| 2024-01-26 | 7.87 | 7.99 | 7.7 | 7.82 | -0.13% | 40,343 | 31,782,516 |
| 2024-01-25 | 7.55 | 7.86 | 7.35 | 7.83 | +4.26% | 51,785 | 39,795,359 |
| 2024-01-24 | 7.44 | 7.62 | 7.16 | 7.51 | +1.08% | 61,080 | 45,294,885 |
| 2024-01-23 | 7.48 | 7.54 | 7.11 | 7.43 | -1.59% | 84,994 | 62,238,527 |
| 2024-01-22 | 8.09 | 8.19 | 7.49 | 7.55 | -6.79% | 63,944 | 49,964,629 |
| 2024-01-19 | 8.27 | 8.32 | 8.09 | 8.1 | -1.82% | 50,556 | 41,380,672 |
| 2024-01-18 | 8.49 | 8.5 | 7.97 | 8.25 | -2.48% | 86,105 | 70,444,930 |
| 2024-01-17 | 8.77 | 8.84 | 8.42 | 8.46 | -4.3% | 49,054 | 42,166,102 |
| 2024-01-16 | 8.9 | 8.95 | 8.6 | 8.84 | -0.11% | 50,996 | 44,733,956 |
| 2024-01-15 | 8.97 | 8.98 | 8.82 | 8.85 | -1.34% | 36,654 | 32,595,326 |
| 2024-01-12 | 8.97 | 9.09 | 8.92 | 8.97 | 0% | 36,820 | 33,111,186 |
| 2024-01-11 | 8.81 | 8.98 | 8.75 | 8.97 | +1.82% | 34,884 | 30,907,790 |
| 2024-01-10 | 9.01 | 9.04 | 8.74 | 8.81 | -1.67% | 51,503 | 45,671,604 |
| 2024-01-09 | 8.81 | 9.05 | 8.81 | 8.96 | +1.82% | 54,360 | 48,662,498 |
| 2024-01-08 | 9.09 | 9.12 | 8.78 | 8.8 | -2.98% | 40,226 | 35,841,427 |
| 2024-01-05 | 9.33 | 9.39 | 9.01 | 9.07 | -2.16% | 54,867 | 50,375,366 |
| 2024-01-04 | 9.21 | 9.41 | 9.17 | 9.27 | +0.65% | 48,533 | 45,070,373 |
| 2024-01-03 | 9.43 | 9.43 | 9.09 | 9.21 | -2.02% | 54,640 | 50,265,031 |
| 2024-01-02 | 9.25 | 9.44 | 9.09 | 9.4 | +2.17% | 82,206 | 76,821,323 |
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：