股票概览
7.02
-0.28%
-0.02
7.03
开盘价
7.07
最高价
6.89
最低价
71,832
成交量
数据更新至: 2025-03-25
技术指标
7.21
MA5 (5日均线)
7.29
MA10 (10日均线)
7.20
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 | 7.03 | 7.07 | 6.89 | 7.02 | -0.28% | 71,832 | 50,121,608 |
| 2025-03-24 | 7.21 | 7.25 | 6.95 | 7.04 | -2.76% | 120,874 | 85,394,525 |
| 2025-03-21 | 7.36 | 7.39 | 7.21 | 7.24 | -2.03% | 116,567 | 85,010,601 |
| 2025-03-20 | 7.32 | 7.54 | 7.3 | 7.39 | +0.68% | 155,251 | 115,167,722 |
| 2025-03-19 | 7.39 | 7.39 | 7.31 | 7.34 | -0.68% | 80,467 | 59,155,186 |
| 2025-03-18 | 7.47 | 7.48 | 7.35 | 7.39 | -0.81% | 106,899 | 78,949,860 |
| 2025-03-17 | 7.45 | 7.55 | 7.38 | 7.45 | +0.4% | 168,902 | 125,723,142 |
| 2025-03-14 | 7.32 | 7.52 | 7.3 | 7.42 | +1.23% | 247,852 | 183,919,378 |
| 2025-03-13 | 7.26 | 7.46 | 7.16 | 7.33 | +1.38% | 207,607 | 151,605,440 |
| 2025-03-12 | 7.27 | 7.29 | 7.22 | 7.23 | -0.28% | 107,470 | 77,840,984 |
| 2025-03-11 | 7.19 | 7.31 | 7.18 | 7.25 | -0.28% | 124,783 | 90,335,914 |
| 2025-03-10 | 7.22 | 7.33 | 7.13 | 7.27 | +0.28% | 184,075 | 132,832,385 |
| 2025-03-07 | 7.28 | 7.4 | 7.17 | 7.25 | -0.41% | 277,809 | 201,713,848 |
| 2025-03-06 | 7.07 | 7.58 | 7.02 | 7.28 | +3.41% | 292,962 | 213,154,948 |
| 2025-03-05 | 7.06 | 7.16 | 6.97 | 7.04 | -0.28% | 91,025 | 64,020,030 |
| 2025-03-04 | 6.9 | 7.09 | 6.86 | 7.06 | +2.17% | 92,811 | 64,954,185 |
| 2025-03-03 | 6.96 | 7.02 | 6.87 | 6.91 | +0.14% | 92,644 | 64,389,429 |
| 2025-02-28 | 7.07 | 7.12 | 6.88 | 6.9 | -2.95% | 128,782 | 90,002,498 |
| 2025-02-27 | 7.14 | 7.16 | 7.02 | 7.11 | -0.28% | 116,348 | 82,483,945 |
| 2025-02-26 | 7.07 | 7.15 | 7.07 | 7.13 | +0.85% | 90,632 | 64,457,804 |
| 2025-02-25 | 7.05 | 7.21 | 6.99 | 7.07 | -0.28% | 114,006 | 81,072,284 |
| 2025-02-24 | 7.15 | 7.26 | 7.04 | 7.09 | +0.28% | 144,758 | 102,785,866 |
| 2025-02-21 | 7.09 | 7.13 | 6.98 | 7.07 | -0.7% | 130,232 | 92,080,547 |
| 2025-02-20 | 6.99 | 7.18 | 6.96 | 7.12 | +1.71% | 148,425 | 105,082,446 |
| 2025-02-19 | 6.91 | 7 | 6.87 | 7 | +1.3% | 123,835 | 86,091,141 |
| 2025-02-18 | 6.99 | 7.13 | 6.87 | 6.91 | -1.29% | 181,616 | 127,327,537 |
| 2025-02-17 | 6.8 | 7.03 | 6.8 | 7 | +2.94% | 176,958 | 123,059,108 |
| 2025-02-14 | 6.78 | 6.85 | 6.76 | 6.8 | 0% | 97,314 | 66,159,605 |
| 2025-02-13 | 6.95 | 6.99 | 6.8 | 6.8 | -2.02% | 133,986 | 91,903,537 |
| 2025-02-12 | 6.95 | 7 | 6.86 | 6.94 | -0.29% | 148,214 | 102,640,025 |
| 2025-02-11 | 6.96 | 7.12 | 6.83 | 6.96 | +0.29% | 193,733 | 134,504,900 |
| 2025-02-10 | 6.68 | 6.96 | 6.68 | 6.94 | +3.58% | 254,811 | 174,297,147 |
| 2025-02-07 | 6.53 | 6.85 | 6.53 | 6.7 | +2.29% | 322,702 | 216,673,483 |
| 2025-02-06 | 6.56 | 6.6 | 6.43 | 6.55 | +1.08% | 267,116 | 173,847,508 |
| 2025-02-05 | 6.8 | 6.8 | 6.4 | 6.48 | -8.73% | 515,869 | 338,271,640 |
| 2025-01-27 | 7.1 | 7.1 | 7.1 | 7.1 | -10.01% | 123,722 | 87,842,620 |
| 2025-01-24 | 8.5 | 8.5 | 7.73 | 7.89 | +2.07% | 855,822 | 707,807,429 |
| 2025-01-23 | 7.08 | 7.73 | 7.08 | 7.73 | +9.96% | 114,917 | 86,818,669 |
| 2025-01-22 | 7.12 | 7.12 | 7.01 | 7.03 | -0.99% | 23,187 | 16,369,297 |
| 2025-01-21 | 7.19 | 7.25 | 7.05 | 7.1 | -1.53% | 34,016 | 24,224,194 |
| 2025-01-20 | 7.18 | 7.25 | 7.1 | 7.21 | +0.98% | 27,446 | 19,733,021 |
| 2025-01-17 | 7.13 | 7.18 | 7.02 | 7.14 | +0.42% | 22,697 | 16,201,507 |
| 2025-01-16 | 7.05 | 7.19 | 7.03 | 7.11 | +1.14% | 28,861 | 20,534,466 |
| 2025-01-15 | 7.06 | 7.08 | 6.98 | 7.03 | +0.29% | 31,921 | 22,416,039 |
| 2025-01-14 | 6.77 | 7.01 | 6.75 | 7.01 | +3.55% | 39,150 | 27,076,516 |
| 2025-01-13 | 6.67 | 6.79 | 6.5 | 6.77 | +1.65% | 36,037 | 24,126,371 |
| 2025-01-10 | 6.88 | 6.92 | 6.65 | 6.66 | -2.92% | 34,158 | 23,141,417 |
| 2025-01-09 | 6.89 | 6.93 | 6.8 | 6.86 | -0.72% | 30,185 | 20,775,244 |
| 2025-01-08 | 6.92 | 6.96 | 6.73 | 6.91 | -0.14% | 40,816 | 27,991,281 |
| 2025-01-07 | 7 | 7 | 6.78 | 6.92 | +0.58% | 29,779 | 20,440,914 |
| 2025-01-06 | 6.88 | 6.94 | 6.66 | 6.88 | 0% | 36,084 | 24,667,039 |
| 2025-01-03 | 7.28 | 7.28 | 6.86 | 6.88 | -4.44% | 53,935 | 37,750,074 |
| 2025-01-02 | 7.26 | 7.42 | 7.13 | 7.2 | -1.23% | 45,370 | 32,986,943 |
| 2024-12-31 | 7.4 | 7.5 | 7.25 | 7.29 | -1.49% | 37,097 | 27,284,196 |
| 2024-12-30 | 7.45 | 7.5 | 7.31 | 7.4 | -1.6% | 31,270 | 23,159,083 |
| 2024-12-27 | 7.49 | 7.62 | 7.39 | 7.52 | +0.8% | 42,911 | 32,325,950 |
| 2024-12-26 | 7.41 | 7.58 | 7.35 | 7.46 | +0.67% | 36,265 | 27,154,071 |
| 2024-12-25 | 7.53 | 7.53 | 7.24 | 7.41 | -1.33% | 41,122 | 30,259,518 |
| 2024-12-24 | 7.5 | 7.64 | 7.4 | 7.51 | +0.13% | 44,510 | 33,405,827 |
| 2024-12-23 | 7.86 | 7.86 | 7.45 | 7.5 | -4.09% | 67,348 | 51,195,741 |
| 2024-12-20 | 7.77 | 7.9 | 7.7 | 7.82 | +0.64% | 39,596 | 31,066,268 |
| 2024-12-19 | 7.68 | 7.8 | 7.61 | 7.77 | 0% | 39,912 | 30,803,405 |
| 2024-12-18 | 7.81 | 7.88 | 7.68 | 7.77 | -0.26% | 60,030 | 46,727,205 |
| 2024-12-17 | 8.15 | 8.19 | 7.78 | 7.79 | -4.88% | 105,799 | 83,896,897 |
| 2024-12-16 | 8.28 | 8.35 | 8.16 | 8.19 | -1.09% | 63,877 | 52,662,585 |
| 2024-12-13 | 8.28 | 8.39 | 8.21 | 8.28 | -0.72% | 97,008 | 80,423,365 |
| 2024-12-12 | 8.28 | 8.7 | 8.17 | 8.34 | +0.72% | 146,013 | 122,654,744 |
| 2024-12-11 | 8.19 | 8.29 | 8.1 | 8.28 | +1.97% | 77,005 | 63,196,270 |
| 2024-12-10 | 8.36 | 8.4 | 8.11 | 8.12 | -0.98% | 74,074 | 60,842,305 |
| 2024-12-09 | 8.25 | 8.3 | 8.16 | 8.2 | -0.12% | 58,978 | 48,535,250 |
| 2024-12-06 | 8.18 | 8.24 | 8.02 | 8.21 | +1.23% | 68,438 | 55,703,079 |
| 2024-12-05 | 8.02 | 8.16 | 8.01 | 8.11 | +0.37% | 55,738 | 45,218,173 |
| 2024-12-04 | 8.45 | 8.46 | 8.04 | 8.08 | -4.27% | 115,512 | 94,590,936 |
| 2024-12-03 | 8.29 | 8.5 | 8.14 | 8.44 | +1.81% | 108,640 | 90,303,453 |
| 2024-12-02 | 8.26 | 8.39 | 8.14 | 8.29 | +0.24% | 109,928 | 90,636,441 |
| 2024-11-29 | 8.09 | 8.27 | 8.02 | 8.27 | +1.72% | 107,536 | 87,834,776 |
| 2024-11-28 | 8.2 | 8.26 | 8.08 | 8.13 | -0.73% | 109,314 | 89,303,982 |
| 2024-11-27 | 7.75 | 8.27 | 7.72 | 8.19 | +4.33% | 158,900 | 127,766,518 |
| 2024-11-26 | 7.94 | 8.05 | 7.82 | 7.85 | 0% | 71,299 | 56,519,337 |
| 2024-11-25 | 7.99 | 8 | 7.67 | 7.85 | +0.13% | 80,843 | 63,126,150 |
| 2024-11-22 | 8.04 | 8.28 | 7.82 | 7.84 | -2.73% | 115,913 | 93,536,015 |
| 2024-11-21 | 7.83 | 8.19 | 7.81 | 8.06 | +2.41% | 117,371 | 94,058,057 |
| 2024-11-20 | 7.59 | 7.9 | 7.54 | 7.87 | +3.96% | 94,965 | 73,694,590 |
| 2024-11-19 | 7.35 | 7.6 | 7.35 | 7.57 | +2.71% | 68,235 | 51,148,285 |
| 2024-11-18 | 7.54 | 7.62 | 7.36 | 7.37 | -2.25% | 82,962 | 62,054,467 |
| 2024-11-15 | 7.55 | 7.73 | 7.49 | 7.54 | +0.53% | 75,048 | 56,994,559 |
| 2024-11-14 | 7.75 | 7.76 | 7.49 | 7.5 | -2.98% | 60,155 | 45,846,049 |
| 2024-11-13 | 7.67 | 7.9 | 7.54 | 7.73 | +0.91% | 69,933 | 53,775,204 |
| 2024-11-12 | 7.7 | 7.88 | 7.59 | 7.66 | -0.52% | 87,702 | 67,765,934 |
| 2024-11-11 | 7.49 | 7.7 | 7.46 | 7.7 | +2.94% | 86,606 | 65,918,996 |
| 2024-11-08 | 7.55 | 7.6 | 7.43 | 7.48 | -0.53% | 73,168 | 54,922,571 |
| 2024-11-07 | 7.4 | 7.53 | 7.38 | 7.52 | +1.48% | 91,891 | 68,846,481 |
| 2024-11-06 | 7.46 | 7.55 | 7.36 | 7.41 | -0.94% | 88,899 | 66,237,449 |
| 2024-11-05 | 7.44 | 7.53 | 7.43 | 7.48 | +0.4% | 85,336 | 63,746,196 |
| 2024-11-04 | 7.36 | 7.46 | 7.3 | 7.45 | +1.09% | 73,314 | 54,279,900 |
| 2024-11-01 | 7.5 | 7.76 | 7.34 | 7.37 | -1.86% | 167,609 | 126,535,554 |
| 2024-10-31 | 7.3 | 7.67 | 7.28 | 7.51 | +2.46% | 123,865 | 92,705,458 |
| 2024-10-30 | 7.18 | 7.42 | 7.13 | 7.33 | +2.09% | 103,678 | 75,809,946 |
| 2024-10-29 | 7.28 | 7.3 | 7.13 | 7.18 | -1.78% | 81,806 | 58,864,984 |
| 2024-10-28 | 7.05 | 7.33 | 6.99 | 7.31 | +4.58% | 117,659 | 84,842,522 |
| 2024-10-25 | 6.76 | 7.01 | 6.73 | 6.99 | +3.25% | 98,995 | 68,433,694 |
| 2024-10-24 | 6.67 | 6.8 | 6.6 | 6.77 | +1.2% | 86,337 | 57,943,964 |
| 2024-10-23 | 6.71 | 6.79 | 6.65 | 6.69 | -0.15% | 68,876 | 46,299,118 |
| 2024-10-22 | 6.6 | 6.7 | 6.53 | 6.7 | +1.82% | 84,103 | 55,816,871 |
| 2024-10-21 | 6.47 | 6.65 | 6.45 | 6.58 | +2.02% | 94,229 | 61,877,155 |
| 2024-10-18 | 6.37 | 6.56 | 6.29 | 6.45 | +0.78% | 104,121 | 66,833,610 |
| 2024-10-17 | 6.45 | 6.55 | 6.39 | 6.4 | -0.62% | 71,460 | 46,128,380 |
| 2024-10-16 | 6.41 | 6.53 | 6.4 | 6.44 | -1.08% | 70,120 | 45,218,466 |
| 2024-10-15 | 6.65 | 6.69 | 6.5 | 6.51 | -2.4% | 76,305 | 50,420,714 |
| 2024-10-14 | 6.65 | 6.69 | 6.45 | 6.67 | +0.6% | 90,201 | 59,424,618 |
| 2024-10-11 | 6.93 | 6.95 | 6.54 | 6.63 | -4.19% | 75,471 | 50,671,068 |
| 2024-10-10 | 6.92 | 7.16 | 6.79 | 6.92 | -0.29% | 95,508 | 66,538,799 |
| 2024-10-09 | 7.43 | 7.45 | 6.93 | 6.94 | -8.56% | 166,361 | 119,206,843 |
| 2024-10-08 | 7.82 | 7.82 | 7.16 | 7.59 | +6.75% | 245,833 | 185,355,463 |
| 2024-09-30 | 6.7 | 7.16 | 6.56 | 7.11 | +9.05% | 190,994 | 131,528,986 |
| 2024-09-27 | 6.4 | 6.53 | 6.34 | 6.52 | +3.16% | 47,947 | 30,837,743 |
| 2024-09-26 | 6.19 | 6.33 | 6.15 | 6.32 | +2.43% | 48,556 | 30,318,893 |
| 2024-09-25 | 6.13 | 6.31 | 6.12 | 6.17 | +1.31% | 54,658 | 34,076,128 |
| 2024-09-24 | 5.9 | 6.09 | 5.9 | 6.09 | +3.05% | 52,973 | 31,881,647 |
| 2024-09-23 | 5.88 | 5.94 | 5.8 | 5.91 | +0.68% | 32,912 | 19,371,123 |
| 2024-09-20 | 5.86 | 5.92 | 5.83 | 5.87 | -0.17% | 32,237 | 18,929,803 |
| 2024-09-19 | 5.71 | 5.91 | 5.71 | 5.88 | +3.16% | 52,838 | 30,850,801 |
| 2024-09-18 | 5.76 | 5.81 | 5.66 | 5.7 | -0.87% | 39,565 | 22,607,514 |
| 2024-09-13 | 5.87 | 5.87 | 5.74 | 5.75 | -1.71% | 32,198 | 18,596,327 |
| 2024-09-12 | 5.85 | 5.96 | 5.84 | 5.85 | -0.68% | 31,121 | 18,300,574 |
| 2024-09-11 | 5.89 | 5.96 | 5.85 | 5.89 | -0.51% | 28,906 | 17,057,485 |
| 2024-09-10 | 5.88 | 5.95 | 5.78 | 5.92 | +0.85% | 31,656 | 18,506,305 |
| 2024-09-09 | 5.87 | 5.95 | 5.83 | 5.87 | -0.68% | 35,560 | 20,909,764 |
| 2024-09-06 | 6.01 | 6.04 | 5.9 | 5.91 | -1.66% | 40,319 | 24,058,768 |
| 2024-09-05 | 6.01 | 6.03 | 5.96 | 6.01 | +0.5% | 40,280 | 24,138,456 |
| 2024-09-04 | 6.05 | 6.11 | 5.95 | 5.98 | -1.32% | 51,677 | 31,071,818 |
| 2024-09-03 | 5.89 | 6.08 | 5.84 | 6.06 | +3.41% | 65,282 | 39,242,658 |
| 2024-09-02 | 5.9 | 5.97 | 5.86 | 5.86 | -0.68% | 58,613 | 34,696,370 |
| 2024-08-30 | 5.84 | 5.96 | 5.78 | 5.9 | +1.37% | 56,234 | 33,176,162 |
| 2024-08-29 | 5.72 | 5.84 | 5.61 | 5.82 | +0.87% | 58,912 | 34,027,766 |
| 2024-08-28 | 5.66 | 5.88 | 5.66 | 5.77 | +1.23% | 60,067 | 34,808,610 |
| 2024-08-27 | 5.79 | 5.81 | 5.67 | 5.7 | -1.72% | 38,532 | 22,035,075 |
| 2024-08-26 | 5.63 | 5.8 | 5.63 | 5.8 | +2.11% | 54,573 | 31,305,684 |
| 2024-08-23 | 5.72 | 5.78 | 5.67 | 5.68 | -1.73% | 53,884 | 30,782,737 |
| 2024-08-22 | 5.84 | 5.92 | 5.74 | 5.78 | -1.7% | 58,585 | 34,044,212 |
| 2024-08-21 | 5.81 | 5.96 | 5.76 | 5.88 | +2.98% | 94,140 | 55,282,605 |
| 2024-08-20 | 5.83 | 5.86 | 5.65 | 5.71 | -2.06% | 66,226 | 37,778,311 |
| 2024-08-19 | 5.65 | 5.86 | 5.62 | 5.83 | +3.55% | 102,474 | 59,174,970 |
| 2024-08-16 | 5.76 | 5.8 | 5.63 | 5.63 | -3.1% | 122,909 | 70,102,722 |
| 2024-08-15 | 5.69 | 5.82 | 5.56 | 5.81 | -2.68% | 217,563 | 123,897,293 |
| 2024-08-14 | 5.97 | 6.1 | 5.97 | 5.97 | -9.95% | 80,751 | 48,242,001 |
| 2024-08-13 | 6.6 | 6.66 | 6.55 | 6.63 | +0.45% | 23,569 | 15,576,868 |
| 2024-08-12 | 6.69 | 6.71 | 6.6 | 6.6 | -1.49% | 28,733 | 19,092,404 |
| 2024-08-09 | 6.75 | 6.81 | 6.7 | 6.7 | -0.89% | 20,022 | 13,532,864 |
| 2024-08-08 | 6.8 | 6.8 | 6.64 | 6.76 | -0.29% | 25,840 | 17,371,739 |
| 2024-08-07 | 6.83 | 6.84 | 6.74 | 6.78 | -0.73% | 20,659 | 14,020,243 |
| 2024-08-06 | 6.77 | 6.84 | 6.73 | 6.83 | +2.09% | 25,426 | 17,263,075 |
| 2024-08-05 | 6.88 | 6.95 | 6.68 | 6.69 | -2.76% | 39,782 | 27,115,067 |
| 2024-08-02 | 6.86 | 6.97 | 6.83 | 6.88 | -0.43% | 26,228 | 18,129,550 |
| 2024-08-01 | 6.94 | 6.98 | 6.84 | 6.91 | -0.14% | 27,876 | 19,245,162 |
| 2024-07-31 | 6.68 | 6.92 | 6.68 | 6.92 | +3.44% | 43,984 | 30,127,246 |
| 2024-07-30 | 6.6 | 6.73 | 6.6 | 6.69 | +0.45% | 28,863 | 19,269,188 |
| 2024-07-29 | 6.69 | 6.73 | 6.63 | 6.66 | -0.45% | 22,693 | 15,135,827 |
| 2024-07-26 | 6.47 | 6.71 | 6.47 | 6.69 | +3.4% | 43,679 | 28,964,764 |
| 2024-07-25 | 6.36 | 6.53 | 6.31 | 6.47 | +1.41% | 36,201 | 23,257,425 |
| 2024-07-24 | 6.52 | 6.59 | 6.37 | 6.38 | -3.19% | 57,185 | 36,958,656 |
| 2024-07-23 | 6.74 | 6.81 | 6.59 | 6.59 | -2.8% | 37,875 | 25,310,748 |
| 2024-07-22 | 6.73 | 6.82 | 6.72 | 6.78 | +0.3% | 19,220 | 13,009,492 |
| 2024-07-19 | 6.73 | 6.82 | 6.7 | 6.76 | +0.3% | 29,084 | 19,654,759 |
| 2024-07-18 | 6.85 | 6.86 | 6.67 | 6.74 | -1.61% | 40,589 | 27,290,932 |
| 2024-07-17 | 6.97 | 7.01 | 6.84 | 6.85 | -1.58% | 28,670 | 19,797,070 |
| 2024-07-16 | 6.89 | 7.02 | 6.84 | 6.96 | +1.16% | 27,809 | 19,295,448 |
| 2024-07-15 | 7.03 | 7.03 | 6.87 | 6.88 | -1.99% | 32,871 | 22,683,767 |
| 2024-07-12 | 7.02 | 7.09 | 6.95 | 7.02 | 0% | 37,541 | 26,372,544 |
| 2024-07-11 | 6.8 | 7.03 | 6.77 | 7.02 | +4.93% | 65,500 | 45,250,377 |
| 2024-07-10 | 6.86 | 6.88 | 6.67 | 6.69 | -3.18% | 47,525 | 32,134,243 |
| 2024-07-09 | 6.8 | 7.01 | 6.66 | 6.91 | +0.58% | 66,046 | 45,020,961 |
| 2024-07-08 | 7.13 | 7.14 | 6.85 | 6.87 | -3.78% | 49,410 | 34,435,617 |
| 2024-07-05 | 7.06 | 7.16 | 6.98 | 7.14 | +1.13% | 31,474 | 22,332,416 |
| 2024-07-04 | 7.17 | 7.25 | 7.04 | 7.06 | -1.94% | 39,862 | 28,264,326 |
| 2024-07-03 | 7.38 | 7.38 | 7.18 | 7.2 | -1.5% | 28,962 | 20,958,840 |
| 2024-07-02 | 7.24 | 7.35 | 7.2 | 7.31 | +0.97% | 29,793 | 21,756,358 |
| 2024-07-01 | 7.15 | 7.25 | 7.11 | 7.24 | +1.12% | 24,085 | 17,303,206 |
| 2024-06-28 | 7.17 | 7.32 | 7.11 | 7.16 | -0.83% | 35,445 | 25,643,396 |
| 2024-06-27 | 7.34 | 7.38 | 7.2 | 7.22 | -1.9% | 39,885 | 29,063,275 |
| 2024-06-26 | 7.02 | 7.38 | 6.97 | 7.36 | +4.55% | 60,035 | 43,173,405 |
| 2024-06-25 | 7 | 7.12 | 7 | 7.04 | +0.28% | 33,576 | 23,707,082 |
| 2024-06-24 | 7.24 | 7.26 | 7.01 | 7.02 | -3.44% | 53,095 | 37,635,015 |
| 2024-06-21 | 7.23 | 7.32 | 7.18 | 7.27 | +0.41% | 35,879 | 26,024,206 |
| 2024-06-20 | 7.38 | 7.4 | 7.19 | 7.24 | -2.43% | 60,333 | 43,975,633 |
| 2024-06-19 | 7.46 | 7.52 | 7.41 | 7.42 | -0.93% | 37,681 | 28,038,600 |
| 2024-06-18 | 7.43 | 7.52 | 7.39 | 7.49 | +0.81% | 49,227 | 36,802,565 |
| 2024-06-17 | 7.49 | 7.5 | 7.43 | 7.43 | -1.2% | 33,165 | 24,702,681 |
| 2024-06-14 | 7.47 | 7.6 | 7.38 | 7.52 | +0.27% | 44,702 | 33,385,274 |
| 2024-06-13 | 7.63 | 7.67 | 7.48 | 7.5 | -1.32% | 52,891 | 39,910,868 |
| 2024-06-12 | 7.52 | 7.62 | 7.48 | 7.6 | +0.8% | 52,827 | 40,106,156 |
| 2024-06-11 | 7.59 | 7.62 | 7.4 | 7.54 | -1.57% | 67,822 | 50,852,028 |
| 2024-06-07 | 7.46 | 7.67 | 7.46 | 7.66 | +3.37% | 76,313 | 57,800,977 |
| 2024-06-06 | 7.73 | 7.78 | 7.35 | 7.41 | -4.63% | 106,620 | 80,278,441 |
| 2024-06-05 | 7.75 | 7.87 | 7.65 | 7.77 | +0.65% | 76,233 | 59,037,785 |
| 2024-06-04 | 7.82 | 7.82 | 7.66 | 7.72 | -1.66% | 67,048 | 51,679,425 |
| 2024-06-03 | 7.96 | 7.97 | 7.79 | 7.85 | -1.51% | 76,583 | 60,246,626 |
| 2024-05-31 | 7.87 | 8.01 | 7.85 | 7.97 | +1.53% | 73,204 | 58,131,374 |
| 2024-05-30 | 7.97 | 7.97 | 7.83 | 7.85 | -2% | 78,334 | 61,715,214 |
| 2024-05-29 | 7.92 | 8.08 | 7.85 | 8.01 | +0.63% | 93,122 | 74,385,981 |
| 2024-05-28 | 8.06 | 8.09 | 7.94 | 7.96 | -1.49% | 86,367 | 69,048,917 |
| 2024-05-27 | 8.18 | 8.23 | 7.86 | 8.08 | -0.98% | 158,922 | 127,034,515 |
| 2024-05-24 | 8.12 | 8.28 | 8.1 | 8.16 | +0.49% | 178,477 | 145,978,116 |
| 2024-05-23 | 8.25 | 8.33 | 8.06 | 8.12 | -2.29% | 278,281 | 227,516,621 |
| 2024-05-22 | 8.33 | 8.72 | 8.21 | 8.31 | -8.88% | 487,353 | 403,881,862 |
| 2024-05-21 | 9.89 | 9.89 | 8.94 | 9.12 | -8.06% | 203,384 | 187,761,019 |
| 2024-05-20 | 10.2 | 10.33 | 9.86 | 9.92 | -2.17% | 81,893 | 82,313,331 |
| 2024-05-17 | 10.19 | 10.27 | 10.01 | 10.14 | -0.2% | 31,484 | 31,798,236 |
| 2024-05-16 | 10.28 | 10.29 | 10.1 | 10.16 | -0.59% | 43,418 | 44,243,090 |
| 2024-05-15 | 10.57 | 10.63 | 10.15 | 10.22 | -3.95% | 86,109 | 88,498,961 |
| 2024-05-14 | 10.79 | 10.89 | 10.5 | 10.64 | -0.19% | 71,668 | 76,720,122 |
| 2024-05-13 | 10.37 | 11.03 | 10.31 | 10.66 | +2.5% | 103,150 | 111,011,818 |
| 2024-05-10 | 10.58 | 10.68 | 10.35 | 10.4 | -2.16% | 32,438 | 33,902,288 |
| 2024-05-09 | 10.65 | 10.78 | 10.56 | 10.63 | -0.19% | 28,508 | 30,463,455 |
| 2024-05-08 | 10.86 | 10.86 | 10.63 | 10.65 | -1.93% | 26,651 | 28,563,944 |
| 2024-05-07 | 10.88 | 10.94 | 10.73 | 10.86 | 0% | 33,143 | 35,857,774 |
| 2024-05-06 | 10.99 | 11.15 | 10.79 | 10.86 | -0.09% | 47,598 | 51,710,474 |
| 2024-04-30 | 10.82 | 10.9 | 10.71 | 10.87 | +0.65% | 47,426 | 51,268,468 |
| 2024-04-29 | 10.75 | 10.88 | 10.55 | 10.8 | +0.47% | 55,594 | 59,674,016 |
| 2024-04-26 | 10.62 | 10.85 | 10.52 | 10.75 | +1.32% | 44,005 | 47,158,441 |
| 2024-04-25 | 10.47 | 10.8 | 10.4 | 10.61 | +1.05% | 43,739 | 46,546,896 |
| 2024-04-24 | 10.4 | 10.52 | 10.3 | 10.5 | +0.96% | 43,370 | 45,124,525 |
| 2024-04-23 | 10.54 | 10.58 | 10.38 | 10.4 | -0.29% | 29,980 | 31,308,952 |
| 2024-04-22 | 10.33 | 10.75 | 10.02 | 10.43 | +0.97% | 46,771 | 49,001,811 |
| 2024-04-19 | 10.39 | 10.49 | 10.3 | 10.33 | -0.67% | 36,363 | 37,740,657 |
| 2024-04-18 | 10.57 | 10.62 | 10.33 | 10.4 | -2.07% | 58,261 | 60,771,969 |
| 2024-04-17 | 10.06 | 10.93 | 10.06 | 10.62 | +6.84% | 83,690 | 88,901,795 |
| 2024-04-16 | 10.85 | 10.87 | 9.94 | 9.94 | -8.47% | 82,947 | 85,306,276 |
| 2024-04-15 | 11.21 | 11.33 | 10.39 | 10.86 | -3.47% | 95,339 | 104,190,532 |
| 2024-04-12 | 11.43 | 11.53 | 11.2 | 11.25 | -2.43% | 55,388 | 62,694,746 |
| 2024-04-11 | 11.48 | 11.73 | 11.33 | 11.53 | +1.14% | 54,279 | 62,728,473 |
| 2024-04-10 | 11.8 | 11.87 | 11.4 | 11.4 | -3.88% | 69,279 | 80,110,465 |
| 2024-04-09 | 11.95 | 12 | 11.69 | 11.86 | -0.5% | 34,747 | 41,136,489 |
| 2024-04-08 | 11.87 | 12.05 | 11.73 | 11.92 | +0.42% | 63,909 | 76,121,421 |
| 2024-04-03 | 11.81 | 11.98 | 11.75 | 11.87 | -0.17% | 36,990 | 43,754,002 |
| 2024-04-02 | 12.02 | 12.02 | 11.73 | 11.89 | -0.83% | 59,261 | 70,315,162 |
| 2024-04-01 | 11.98 | 12.16 | 11.9 | 11.99 | +0.25% | 74,095 | 89,148,163 |
| 2024-03-29 | 11.95 | 11.96 | 11.79 | 11.96 | +0.5% | 43,182 | 51,340,477 |
| 2024-03-28 | 11.89 | 12.01 | 11.68 | 11.9 | +0.76% | 88,216 | 104,980,068 |
| 2024-03-27 | 12.11 | 12.19 | 11.66 | 11.81 | -1.91% | 101,362 | 120,454,963 |
| 2024-03-26 | 11.93 | 12.15 | 11.9 | 12.04 | +0.08% | 78,247 | 93,855,467 |
| 2024-03-25 | 12 | 12.34 | 11.89 | 12.03 | +0.25% | 104,983 | 127,258,169 |
| 2024-03-22 | 11.65 | 12.07 | 11.58 | 12 | +2.04% | 85,584 | 101,295,961 |
| 2024-03-21 | 11.9 | 12.02 | 11.74 | 11.76 | -0.42% | 68,682 | 81,389,359 |
| 2024-03-20 | 11.96 | 12.04 | 11.52 | 11.81 | -0.51% | 101,821 | 119,254,921 |
| 2024-03-19 | 12.1 | 12.19 | 11.86 | 11.87 | -1.98% | 81,818 | 98,119,877 |
| 2024-03-18 | 11.83 | 12.15 | 11.8 | 12.11 | +2.8% | 127,087 | 152,876,313 |
| 2024-03-15 | 11.08 | 11.87 | 10.96 | 11.78 | +5.94% | 146,899 | 167,766,281 |
| 2024-03-14 | 11.14 | 11.27 | 11 | 11.12 | -0.09% | 57,376 | 63,866,209 |
| 2024-03-13 | 11.05 | 11.19 | 10.95 | 11.13 | +1% | 67,501 | 74,798,375 |
| 2024-03-12 | 10.61 | 11.11 | 10.51 | 11.02 | +3.09% | 104,017 | 113,088,171 |
| 2024-03-11 | 10.36 | 10.74 | 10.16 | 10.69 | +3.19% | 88,121 | 92,723,796 |
| 2024-03-08 | 10.16 | 10.38 | 10.07 | 10.36 | +2.57% | 58,481 | 60,003,778 |
| 2024-03-07 | 10.1 | 10.3 | 10.02 | 10.1 | 0% | 41,479 | 42,190,238 |
| 2024-03-06 | 10 | 10.2 | 9.96 | 10.1 | +0.6% | 29,727 | 29,980,362 |
| 2024-03-05 | 10.18 | 10.21 | 9.99 | 10.04 | -1.47% | 42,218 | 42,537,665 |
| 2024-03-04 | 10.3 | 10.36 | 9.99 | 10.19 | -0.1% | 45,214 | 45,870,496 |
| 2024-03-01 | 10.21 | 10.25 | 10.01 | 10.2 | +0.2% | 49,754 | 50,562,622 |
| 2024-02-29 | 9.91 | 10.19 | 9.8 | 10.18 | +2.52% | 68,827 | 69,354,706 |
| 2024-02-28 | 10.62 | 10.71 | 9.9 | 9.93 | -6.5% | 118,709 | 122,300,649 |
| 2024-02-27 | 10.08 | 10.63 | 10.08 | 10.62 | +3.31% | 73,388 | 76,750,559 |
| 2024-02-26 | 10.34 | 10.58 | 10.18 | 10.28 | -0.58% | 103,833 | 107,062,432 |
| 2024-02-23 | 9.82 | 10.35 | 9.82 | 10.34 | +4.55% | 91,781 | 93,319,011 |
| 2024-02-22 | 9.69 | 9.93 | 9.51 | 9.89 | +2.06% | 78,670 | 76,731,407 |
| 2024-02-21 | 9.35 | 9.91 | 9.35 | 9.69 | +1.57% | 64,068 | 62,128,037 |
| 2024-02-20 | 9.3 | 9.66 | 9.1 | 9.54 | +2.25% | 75,851 | 71,554,222 |
| 2024-02-19 | 8.64 | 9.33 | 8.59 | 9.33 | +10.02% | 102,012 | 92,338,470 |
| 2024-02-08 | 7.9 | 8.61 | 7.5 | 8.48 | +8.3% | 100,861 | 81,312,057 |
| 2024-02-07 | 8.5 | 8.57 | 7.57 | 7.83 | -6.34% | 108,904 | 88,309,195 |
| 2024-02-06 | 7.94 | 8.45 | 7.46 | 8.36 | +3.21% | 88,880 | 70,990,799 |
| 2024-02-05 | 8.82 | 9.11 | 8.1 | 8.1 | -10% | 112,199 | 93,407,585 |
| 2024-02-02 | 9.19 | 9.5 | 8.65 | 9 | -3.02% | 113,236 | 103,469,069 |
| 2024-02-01 | 8.72 | 9.7 | 8.72 | 9.28 | -4.23% | 135,741 | 126,655,021 |
| 2024-01-31 | 10.01 | 10.3 | 9.66 | 9.69 | -4.25% | 85,968 | 85,211,021 |
| 2024-01-30 | 10.34 | 10.57 | 9.97 | 10.12 | -2.13% | 80,154 | 82,549,689 |
| 2024-01-29 | 10.33 | 10.41 | 9.91 | 10.34 | +0.1% | 113,606 | 114,999,932 |
| 2024-01-26 | 10.58 | 10.67 | 10.32 | 10.33 | -2.46% | 47,903 | 50,332,492 |
| 2024-01-25 | 10.33 | 10.68 | 10.15 | 10.59 | +2.52% | 62,918 | 65,970,731 |
| 2024-01-24 | 10.05 | 10.37 | 9.61 | 10.33 | +2.68% | 76,199 | 76,189,288 |
| 2024-01-23 | 10.23 | 10.23 | 9.85 | 10.06 | -2.24% | 72,160 | 72,490,336 |
| 2024-01-22 | 11.01 | 11.05 | 10.13 | 10.29 | -7.3% | 81,947 | 86,295,482 |
| 2024-01-19 | 10.97 | 11.29 | 10.97 | 11.1 | -0.18% | 36,313 | 40,286,098 |
| 2024-01-18 | 11.24 | 11.24 | 10.7 | 11.12 | -1.07% | 87,643 | 95,812,075 |
| 2024-01-17 | 11.48 | 11.56 | 11.2 | 11.24 | -2.09% | 34,486 | 39,250,486 |
| 2024-01-16 | 11.52 | 11.61 | 11.25 | 11.48 | -0.35% | 48,423 | 55,141,792 |
| 2024-01-15 | 11.6 | 11.78 | 11.46 | 11.52 | -0.35% | 38,141 | 43,994,376 |
| 2024-01-12 | 11.6 | 11.79 | 11.5 | 11.56 | -0.26% | 48,771 | 56,723,312 |
| 2024-01-11 | 11.12 | 11.64 | 10.97 | 11.59 | +2.93% | 75,382 | 86,097,784 |
| 2024-01-10 | 11.27 | 11.3 | 11.02 | 11.26 | -0.18% | 68,211 | 76,023,558 |
| 2024-01-09 | 11.53 | 11.61 | 11.15 | 11.28 | -2.17% | 57,164 | 64,907,337 |
| 2024-01-08 | 11.6 | 11.69 | 11.43 | 11.53 | -1.11% | 53,849 | 62,321,812 |
| 2024-01-05 | 11.64 | 11.84 | 11.54 | 11.66 | -0.34% | 71,972 | 84,346,191 |
| 2024-01-04 | 11.65 | 11.78 | 11.58 | 11.7 | +0.34% | 59,223 | 69,241,893 |
| 2024-01-03 | 11.79 | 11.9 | 11.53 | 11.66 | 0% | 85,126 | 99,218,226 |
| 2024-01-02 | 11.5 | 11.83 | 11.45 | 11.66 | +1.48% | 115,395 | 134,809,982 |
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：