股票概览
7.66
-1.92%
-0.15
7.88
开盘价
7.88
最高价
7.3
最低价
185,723
成交量
数据更新至: 2025-03-25
技术指标
8.50
MA5 (5日均线)
8.58
MA10 (10日均线)
8.11
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 | 7.88 | 7.88 | 7.3 | 7.66 | -1.92% | 185,723 | 139,357,412 |
| 2025-03-24 | 8.42 | 8.58 | 7.71 | 7.81 | -8.65% | 373,635 | 303,410,134 |
| 2025-03-21 | 9 | 9.32 | 8.55 | 8.55 | -10% | 379,905 | 336,089,396 |
| 2025-03-20 | 9.2 | 9.9 | 9.1 | 9.5 | +5.56% | 485,097 | 463,934,213 |
| 2025-03-19 | 8.87 | 9.44 | 8.72 | 9 | +2.74% | 279,224 | 251,822,328 |
| 2025-03-18 | 8.81 | 8.91 | 8.56 | 8.76 | -0.45% | 174,487 | 151,920,343 |
| 2025-03-17 | 8.7 | 9.11 | 8.56 | 8.8 | +2.8% | 236,877 | 208,795,044 |
| 2025-03-14 | 8.58 | 8.76 | 8.5 | 8.56 | +0.35% | 190,403 | 164,100,645 |
| 2025-03-13 | 8.62 | 8.86 | 8.42 | 8.53 | -1.16% | 230,963 | 199,200,178 |
| 2025-03-12 | 8.98 | 9 | 8.49 | 8.63 | -1.93% | 380,272 | 330,388,069 |
| 2025-03-11 | 7.91 | 8.8 | 7.81 | 8.8 | +10% | 329,059 | 276,695,228 |
| 2025-03-10 | 7.6 | 8.01 | 7.6 | 8 | +5.54% | 199,310 | 155,883,050 |
| 2025-03-07 | 7.77 | 7.79 | 7.52 | 7.58 | -2.32% | 128,303 | 97,683,719 |
| 2025-03-06 | 7.27 | 7.9 | 7.26 | 7.76 | +6.3% | 235,559 | 179,984,494 |
| 2025-03-05 | 7.42 | 7.45 | 7.17 | 7.3 | -0.95% | 88,612 | 64,340,321 |
| 2025-03-04 | 7.28 | 7.37 | 7.21 | 7.37 | +1.66% | 82,024 | 59,789,112 |
| 2025-03-03 | 7.2 | 7.39 | 7.16 | 7.25 | +0.69% | 98,743 | 71,952,516 |
| 2025-02-28 | 7.67 | 7.69 | 7.18 | 7.2 | -5.76% | 155,726 | 115,073,949 |
| 2025-02-27 | 7.58 | 7.75 | 7.46 | 7.64 | +0.79% | 172,773 | 131,396,641 |
| 2025-02-26 | 7.79 | 7.8 | 7.5 | 7.58 | -1.94% | 194,824 | 147,840,382 |
| 2025-02-25 | 7.88 | 7.96 | 7.72 | 7.73 | -3.25% | 170,668 | 133,200,875 |
| 2025-02-24 | 8.11 | 8.25 | 7.93 | 7.99 | -0.75% | 178,277 | 143,099,552 |
| 2025-02-21 | 8.08 | 8.1 | 7.88 | 8.05 | -0.12% | 186,527 | 149,267,142 |
| 2025-02-20 | 8.27 | 8.27 | 8 | 8.06 | -2.54% | 244,524 | 197,899,466 |
| 2025-02-19 | 8.23 | 8.35 | 8.11 | 8.27 | 0% | 210,958 | 173,358,065 |
| 2025-02-18 | 8.6 | 8.74 | 8.2 | 8.27 | -2.48% | 338,671 | 285,522,163 |
| 2025-02-17 | 7.74 | 8.48 | 7.67 | 8.48 | +9.99% | 154,588 | 125,974,028 |
| 2025-02-14 | 8 | 8.01 | 7.69 | 7.71 | -3.38% | 140,453 | 109,388,572 |
| 2025-02-13 | 7.88 | 8.12 | 7.87 | 7.98 | +1.01% | 147,518 | 118,224,109 |
| 2025-02-12 | 7.94 | 8.04 | 7.81 | 7.9 | -0.38% | 127,027 | 100,443,124 |
| 2025-02-11 | 8.2 | 8.24 | 7.91 | 7.93 | -3.41% | 120,941 | 96,513,132 |
| 2025-02-10 | 8.18 | 8.27 | 8.1 | 8.21 | +0.37% | 117,282 | 95,847,575 |
| 2025-02-07 | 8.14 | 8.39 | 8 | 8.18 | -0.49% | 156,773 | 128,703,385 |
| 2025-02-06 | 8.06 | 8.28 | 7.86 | 8.22 | +2.24% | 130,856 | 105,500,485 |
| 2025-02-05 | 7.84 | 8.31 | 7.75 | 8.04 | +3.21% | 144,483 | 115,459,155 |
| 2025-01-27 | 8.04 | 8.23 | 7.77 | 7.79 | -0.64% | 143,443 | 113,788,855 |
| 2025-01-24 | 7.47 | 8.14 | 7.38 | 7.84 | +2.89% | 230,953 | 180,188,084 |
| 2025-01-23 | 8.47 | 8.73 | 7.62 | 7.62 | -10.04% | 300,837 | 242,555,460 |
| 2025-01-22 | 8.7 | 8.9 | 8.39 | 8.47 | -6.41% | 244,654 | 211,708,373 |
| 2025-01-21 | 8.98 | 9.21 | 8.4 | 9.05 | +5.36% | 426,747 | 374,183,811 |
| 2025-01-20 | 7.99 | 8.59 | 7.88 | 8.59 | +9.99% | 104,303 | 88,421,973 |
| 2025-01-17 | 7.75 | 7.88 | 7.52 | 7.81 | +0.77% | 138,412 | 106,992,983 |
| 2025-01-16 | 7.79 | 7.92 | 7.67 | 7.75 | -0.13% | 125,036 | 97,247,421 |
| 2025-01-15 | 7.87 | 8.05 | 7.65 | 7.76 | -1.77% | 154,299 | 120,580,901 |
| 2025-01-14 | 7.53 | 7.94 | 7.44 | 7.9 | +6.47% | 164,940 | 127,484,668 |
| 2025-01-13 | 7.34 | 7.63 | 7.23 | 7.42 | -1.33% | 142,026 | 105,619,117 |
| 2025-01-10 | 7.54 | 7.76 | 7.13 | 7.52 | -0.13% | 257,525 | 190,401,259 |
| 2025-01-09 | 7.56 | 7.83 | 7.38 | 7.53 | +0.27% | 169,102 | 129,039,780 |
| 2025-01-08 | 7.36 | 7.64 | 7.2 | 7.51 | +1.76% | 163,906 | 121,568,488 |
| 2025-01-07 | 7.26 | 7.42 | 7.12 | 7.38 | +2.64% | 145,128 | 105,532,557 |
| 2025-01-06 | 7.58 | 7.58 | 6.98 | 7.19 | -4.52% | 144,613 | 103,941,520 |
| 2025-01-03 | 7.9 | 7.93 | 7.25 | 7.53 | -4.56% | 200,526 | 151,518,093 |
| 2025-01-02 | 8.08 | 8.36 | 7.8 | 7.89 | -1.99% | 193,866 | 156,928,548 |
| 2024-12-31 | 8.31 | 8.4 | 7.9 | 8.05 | -3.01% | 192,180 | 155,802,815 |
| 2024-12-30 | 8.2 | 8.76 | 8.2 | 8.3 | -2.35% | 354,872 | 301,443,517 |
| 2024-12-27 | 7.93 | 8.71 | 7.93 | 8.5 | +7.32% | 497,466 | 421,972,687 |
| 2024-12-26 | 7.35 | 8.09 | 7.35 | 7.92 | +7.61% | 347,412 | 270,887,005 |
| 2024-12-25 | 7.52 | 7.58 | 7.01 | 7.36 | -2.39% | 243,455 | 177,253,474 |
| 2024-12-24 | 7.52 | 7.8 | 7.11 | 7.54 | -3.33% | 367,621 | 273,503,522 |
| 2024-12-23 | 8.45 | 8.49 | 7.6 | 7.8 | -7.36% | 431,024 | 341,675,996 |
| 2024-12-20 | 7.94 | 8.78 | 7.89 | 8.42 | +4.47% | 628,586 | 528,299,554 |
| 2024-12-19 | 7.81 | 8.63 | 7.7 | 8.06 | -2.42% | 683,773 | 558,687,663 |
| 2024-12-18 | 8.05 | 8.49 | 7.91 | 8.26 | -4.29% | 950,998 | 774,855,629 |
| 2024-12-17 | 8.63 | 8.63 | 8.63 | 8.63 | -10.01% | 41,851 | 36,117,413 |
| 2024-12-16 | 9.59 | 9.59 | 9.59 | 9.59 | -9.95% | 73,318 | 70,311,962 |
| 2024-12-13 | 12.28 | 12.29 | 10.51 | 10.65 | -4.66% | 1,126,959 | 1,333,260,484 |
| 2024-12-12 | 11.17 | 11.17 | 9.14 | 11.17 | +10.05% | 983,807 | 1,005,592,815 |
| 2024-12-11 | 9.51 | 10.15 | 9.48 | 10.15 | +9.97% | 139,180 | 138,087,008 |
| 2024-12-10 | 8.39 | 9.23 | 8.3 | 9.23 | +10.01% | 222,768 | 202,029,526 |
| 2024-12-09 | 7.62 | 8.39 | 7.45 | 8.39 | +9.96% | 563,229 | 466,285,675 |
| 2024-12-06 | 7 | 7.63 | 7 | 7.63 | +9.94% | 199,769 | 150,831,858 |
| 2024-12-05 | 6.71 | 7 | 6.65 | 6.94 | +1.17% | 158,987 | 108,861,829 |
| 2024-12-04 | 6.72 | 6.97 | 6.62 | 6.86 | +2.08% | 213,500 | 146,223,186 |
| 2024-12-03 | 6.78 | 6.81 | 6.65 | 6.72 | -1.18% | 122,782 | 82,444,570 |
| 2024-12-02 | 6.51 | 6.93 | 6.4 | 6.8 | +4.78% | 247,277 | 164,750,800 |
| 2024-11-29 | 6.34 | 6.55 | 6.24 | 6.49 | +2.37% | 139,671 | 89,989,445 |
| 2024-11-28 | 6.08 | 6.45 | 6.07 | 6.34 | +4.28% | 134,428 | 85,084,337 |
| 2024-11-27 | 6.1 | 6.15 | 5.9 | 6.08 | -0.65% | 64,419 | 38,745,822 |
| 2024-11-26 | 6.2 | 6.25 | 6.1 | 6.12 | -1.13% | 47,341 | 29,177,743 |
| 2024-11-25 | 6.05 | 6.2 | 5.98 | 6.19 | +3.17% | 59,014 | 36,052,233 |
| 2024-11-22 | 6.25 | 6.27 | 5.91 | 6 | -3.54% | 60,391 | 36,993,414 |
| 2024-11-21 | 6.18 | 6.27 | 6.11 | 6.22 | +0.65% | 47,012 | 29,106,596 |
| 2024-11-20 | 6 | 6.23 | 6 | 6.18 | +3.17% | 60,213 | 36,974,377 |
| 2024-11-19 | 5.9 | 6 | 5.81 | 5.99 | +2.04% | 66,896 | 39,603,568 |
| 2024-11-18 | 6.05 | 6.44 | 5.84 | 5.87 | -2.98% | 95,168 | 57,427,294 |
| 2024-11-15 | 6.15 | 6.27 | 6.01 | 6.05 | -1.94% | 58,551 | 36,060,083 |
| 2024-11-14 | 6.37 | 6.4 | 6.13 | 6.17 | -2.99% | 87,191 | 54,561,070 |
| 2024-11-13 | 6.48 | 6.58 | 6.28 | 6.36 | -1.7% | 83,954 | 53,534,773 |
| 2024-11-12 | 6.55 | 6.85 | 6.42 | 6.47 | -1.37% | 138,951 | 91,908,971 |
| 2024-11-11 | 6.38 | 6.6 | 6.26 | 6.56 | +3.14% | 140,305 | 90,213,944 |
| 2024-11-08 | 6.5 | 6.62 | 6.31 | 6.36 | -2% | 105,389 | 67,425,518 |
| 2024-11-07 | 6.3 | 6.52 | 6.29 | 6.49 | +1.72% | 115,784 | 74,596,976 |
| 2024-11-06 | 6.49 | 6.5 | 6.21 | 6.38 | -2% | 162,233 | 102,471,011 |
| 2024-11-05 | 6.56 | 6.67 | 6.45 | 6.51 | -0.76% | 130,761 | 85,199,970 |
| 2024-11-04 | 6.68 | 6.82 | 6.51 | 6.56 | -1.2% | 99,827 | 66,328,893 |
| 2024-11-01 | 6.45 | 7.05 | 6.45 | 6.64 | +2.79% | 175,600 | 119,440,686 |
| 2024-10-31 | 6.42 | 6.59 | 6.41 | 6.46 | +0.62% | 96,000 | 62,200,654 |
| 2024-10-30 | 6.12 | 6.64 | 6.09 | 6.42 | +4.05% | 96,541 | 61,121,397 |
| 2024-10-29 | 6.41 | 6.49 | 6.11 | 6.17 | -3.59% | 79,537 | 49,728,612 |
| 2024-10-28 | 5.99 | 6.42 | 5.99 | 6.4 | +7.38% | 114,571 | 71,696,643 |
| 2024-10-25 | 5.84 | 5.99 | 5.84 | 5.96 | +2.05% | 63,762 | 37,875,671 |
| 2024-10-24 | 5.82 | 5.92 | 5.82 | 5.84 | -0.51% | 51,907 | 30,492,333 |
| 2024-10-23 | 5.88 | 5.93 | 5.82 | 5.87 | -0.17% | 46,010 | 27,009,816 |
| 2024-10-22 | 5.75 | 5.99 | 5.71 | 5.88 | +2.26% | 50,485 | 29,600,064 |
| 2024-10-21 | 5.7 | 5.78 | 5.65 | 5.75 | +0.52% | 54,652 | 31,209,661 |
| 2024-10-18 | 5.64 | 5.78 | 5.6 | 5.72 | +0.7% | 54,205 | 31,001,574 |
| 2024-10-17 | 5.83 | 5.95 | 5.65 | 5.68 | -2.57% | 50,898 | 29,474,755 |
| 2024-10-16 | 5.72 | 5.93 | 5.7 | 5.83 | +1.22% | 40,949 | 23,823,085 |
| 2024-10-15 | 5.79 | 5.95 | 5.71 | 5.76 | +0.17% | 48,665 | 28,379,704 |
| 2024-10-14 | 5.64 | 5.87 | 5.64 | 5.75 | +2.86% | 49,158 | 28,281,190 |
| 2024-10-11 | 5.9 | 5.9 | 5.58 | 5.59 | -5.25% | 53,266 | 30,404,369 |
| 2024-10-10 | 5.77 | 6.22 | 5.76 | 5.9 | +2.25% | 70,410 | 42,049,235 |
| 2024-10-09 | 6.16 | 6.16 | 5.73 | 5.77 | -6.94% | 103,977 | 61,342,803 |
| 2024-10-08 | 6.64 | 6.64 | 5.98 | 6.2 | +2.65% | 133,721 | 83,820,203 |
| 2024-09-30 | 5.62 | 6.04 | 5.62 | 6.04 | +9.82% | 90,660 | 53,020,690 |
| 2024-09-27 | 5.35 | 5.5 | 5.35 | 5.5 | +3.38% | 41,539 | 22,481,693 |
| 2024-09-26 | 5.2 | 5.32 | 5.19 | 5.32 | +2.5% | 30,383 | 16,004,848 |
| 2024-09-25 | 5.17 | 5.31 | 5.13 | 5.19 | +1.17% | 38,182 | 19,987,340 |
| 2024-09-24 | 4.95 | 5.13 | 4.93 | 5.13 | +4.69% | 34,501 | 17,338,405 |
| 2024-09-23 | 4.97 | 4.98 | 4.89 | 4.9 | -0.41% | 20,006 | 9,867,042 |
| 2024-09-20 | 4.99 | 4.99 | 4.89 | 4.92 | -1.2% | 19,354 | 9,516,039 |
| 2024-09-19 | 4.8 | 4.99 | 4.79 | 4.98 | +3.97% | 36,963 | 18,176,607 |
| 2024-09-18 | 5.01 | 5.02 | 4.62 | 4.79 | -3.43% | 45,692 | 21,790,032 |
| 2024-09-13 | 5.15 | 5.2 | 4.96 | 4.96 | -3.5% | 35,623 | 17,911,844 |
| 2024-09-12 | 5.19 | 5.25 | 5.14 | 5.14 | -0.96% | 28,792 | 14,966,342 |
| 2024-09-11 | 5.19 | 5.3 | 5.11 | 5.19 | 0% | 20,370 | 10,611,121 |
| 2024-09-10 | 5.18 | 5.24 | 5.11 | 5.19 | +0.78% | 16,599 | 8,571,328 |
| 2024-09-09 | 5.11 | 5.17 | 5.04 | 5.15 | +1.78% | 19,614 | 10,051,248 |
| 2024-09-06 | 5.21 | 5.28 | 5.02 | 5.06 | -3.07% | 22,539 | 11,561,761 |
| 2024-09-05 | 5.15 | 5.22 | 5.13 | 5.22 | +1.56% | 17,908 | 9,283,122 |
| 2024-09-04 | 5.28 | 5.34 | 5.13 | 5.14 | -3.56% | 28,927 | 15,037,274 |
| 2024-09-03 | 5.42 | 5.44 | 5.29 | 5.33 | -1.66% | 30,471 | 16,294,603 |
| 2024-09-02 | 5.38 | 5.62 | 5.36 | 5.42 | -0.18% | 45,989 | 25,220,148 |
| 2024-08-30 | 5.32 | 5.48 | 5.28 | 5.43 | +1.69% | 30,470 | 16,445,487 |
| 2024-08-29 | 5.36 | 5.37 | 5.25 | 5.34 | +0.19% | 12,709 | 6,757,813 |
| 2024-08-28 | 5.24 | 5.38 | 5.22 | 5.33 | +0.76% | 24,102 | 12,841,681 |
| 2024-08-27 | 5.39 | 5.4 | 5.25 | 5.29 | -1.86% | 13,483 | 7,139,634 |
| 2024-08-26 | 5.3 | 5.4 | 5.25 | 5.39 | +2.08% | 15,777 | 8,461,991 |
| 2024-08-23 | 5.32 | 5.32 | 5.19 | 5.28 | -0.38% | 15,436 | 8,097,885 |
| 2024-08-22 | 5.44 | 5.49 | 5.29 | 5.3 | -3.11% | 17,836 | 9,578,309 |
| 2024-08-21 | 5.46 | 5.52 | 5.42 | 5.47 | 0% | 17,925 | 9,828,896 |
| 2024-08-20 | 5.47 | 5.54 | 5.37 | 5.47 | -0.55% | 20,686 | 11,270,552 |
| 2024-08-19 | 5.54 | 5.56 | 5.45 | 5.5 | -1.43% | 24,974 | 13,721,882 |
| 2024-08-16 | 5.71 | 5.71 | 5.57 | 5.58 | -1.24% | 20,071 | 11,269,627 |
| 2024-08-15 | 5.65 | 5.72 | 5.61 | 5.65 | -0.53% | 25,194 | 14,260,402 |
| 2024-08-14 | 5.7 | 5.78 | 5.61 | 5.68 | +0.89% | 38,073 | 21,563,074 |
| 2024-08-13 | 5.72 | 5.73 | 5.59 | 5.63 | -1.57% | 26,036 | 14,687,331 |
| 2024-08-12 | 5.82 | 5.84 | 5.7 | 5.72 | -1.38% | 27,191 | 15,624,713 |
| 2024-08-09 | 5.77 | 5.95 | 5.77 | 5.8 | 0% | 42,245 | 24,645,114 |
| 2024-08-08 | 5.78 | 5.86 | 5.71 | 5.8 | -0.17% | 29,772 | 17,208,777 |
| 2024-08-07 | 5.84 | 5.89 | 5.74 | 5.81 | -0.51% | 16,080 | 9,308,903 |
| 2024-08-06 | 5.73 | 5.85 | 5.69 | 5.84 | +1.92% | 30,218 | 17,515,494 |
| 2024-08-05 | 5.8 | 5.87 | 5.68 | 5.73 | -1.55% | 42,555 | 24,529,994 |
| 2024-08-02 | 5.87 | 5.96 | 5.78 | 5.82 | -1.85% | 51,235 | 30,128,250 |
| 2024-08-01 | 6.16 | 6.24 | 5.88 | 5.93 | -4.97% | 117,368 | 70,447,288 |
| 2024-07-31 | 6.1 | 6.35 | 6.1 | 6.24 | +1.3% | 76,842 | 47,729,684 |
| 2024-07-30 | 6.47 | 6.49 | 6.11 | 6.16 | -3.45% | 74,883 | 46,282,685 |
| 2024-07-29 | 6.75 | 7 | 6.33 | 6.38 | -2.15% | 194,650 | 129,819,665 |
| 2024-07-26 | 6.04 | 6.63 | 6.04 | 6.52 | +7.95% | 115,591 | 75,010,659 |
| 2024-07-25 | 5.91 | 6.09 | 5.86 | 6.04 | +2.9% | 33,042 | 19,767,779 |
| 2024-07-24 | 5.97 | 6 | 5.85 | 5.87 | -2.33% | 29,597 | 17,514,808 |
| 2024-07-23 | 6.11 | 6.17 | 6 | 6.01 | -1.15% | 21,300 | 12,972,890 |
| 2024-07-22 | 6.02 | 6.12 | 6.01 | 6.08 | +0.16% | 22,492 | 13,664,951 |
| 2024-07-19 | 6.05 | 6.13 | 5.98 | 6.07 | 0% | 28,597 | 17,239,858 |
| 2024-07-18 | 6.16 | 6.2 | 6.04 | 6.07 | -1.14% | 26,307 | 16,048,518 |
| 2024-07-17 | 6.13 | 6.19 | 6.04 | 6.14 | 0% | 24,869 | 15,200,253 |
| 2024-07-16 | 6.17 | 6.26 | 6.11 | 6.14 | -1.6% | 31,600 | 19,541,022 |
| 2024-07-15 | 6.13 | 6.3 | 6.07 | 6.24 | +0.81% | 28,571 | 17,674,573 |
| 2024-07-12 | 6.13 | 6.31 | 6.08 | 6.19 | +0.81% | 31,259 | 19,321,346 |
| 2024-07-11 | 6.08 | 6.17 | 6.01 | 6.14 | +1.15% | 31,660 | 19,380,709 |
| 2024-07-10 | 6.15 | 6.21 | 5.98 | 6.07 | -1.3% | 35,500 | 21,608,702 |
| 2024-07-09 | 6.18 | 6.28 | 6.11 | 6.15 | -0.49% | 39,885 | 24,764,963 |
| 2024-07-08 | 5.95 | 6.3 | 5.95 | 6.18 | +2.32% | 35,675 | 22,011,341 |
| 2024-07-05 | 6.03 | 6.06 | 5.85 | 6.04 | +1% | 29,485 | 17,675,339 |
| 2024-07-04 | 6.14 | 6.2 | 5.96 | 5.98 | -3.39% | 24,944 | 15,079,929 |
| 2024-07-03 | 6.28 | 6.4 | 6.17 | 6.19 | -1.9% | 20,440 | 12,761,635 |
| 2024-07-02 | 6.12 | 6.33 | 6.1 | 6.31 | +2.44% | 34,920 | 21,824,612 |
| 2024-07-01 | 6.04 | 6.2 | 6.04 | 6.16 | +1.65% | 43,529 | 26,806,887 |
| 2024-06-28 | 6.05 | 6.13 | 6.01 | 6.06 | +0.5% | 20,846 | 12,644,024 |
| 2024-06-27 | 6.13 | 6.21 | 6.02 | 6.03 | -2.58% | 25,222 | 15,362,396 |
| 2024-06-26 | 6.15 | 6.2 | 6 | 6.19 | +0.65% | 17,776 | 10,903,385 |
| 2024-06-25 | 6.18 | 6.27 | 6.1 | 6.15 | -0.49% | 23,025 | 14,169,046 |
| 2024-06-24 | 6.27 | 6.39 | 6.1 | 6.18 | -3.13% | 37,501 | 23,272,280 |
| 2024-06-21 | 6.27 | 6.53 | 6.2 | 6.38 | +0.63% | 29,695 | 18,935,442 |
| 2024-06-20 | 6.27 | 6.49 | 6.21 | 6.34 | +0.16% | 49,944 | 31,710,037 |
| 2024-06-19 | 6.55 | 6.64 | 6.3 | 6.33 | -3.51% | 46,539 | 29,975,434 |
| 2024-06-18 | 6.55 | 6.86 | 6.49 | 6.56 | +0.61% | 38,596 | 25,548,378 |
| 2024-06-17 | 6.61 | 6.78 | 6.46 | 6.52 | -1.21% | 57,846 | 38,297,350 |
| 2024-06-14 | 6.23 | 6.79 | 6.07 | 6.6 | +6.97% | 85,964 | 56,176,511 |
| 2024-06-13 | 6.4 | 6.41 | 6.15 | 6.17 | -2.68% | 32,579 | 20,334,678 |
| 2024-06-12 | 6.22 | 6.45 | 6.22 | 6.34 | -0.31% | 34,082 | 21,703,774 |
| 2024-06-11 | 6.41 | 6.48 | 6.17 | 6.36 | -1.85% | 41,411 | 25,993,595 |
| 2024-06-07 | 6.11 | 6.55 | 6.11 | 6.48 | +6.23% | 68,470 | 43,396,143 |
| 2024-06-06 | 6.58 | 6.65 | 5.96 | 6.1 | -7.85% | 82,692 | 51,284,954 |
| 2024-06-05 | 6.64 | 6.8 | 6.56 | 6.62 | -0.75% | 32,071 | 21,413,464 |
| 2024-06-04 | 6.94 | 6.94 | 6.61 | 6.67 | -3.89% | 57,567 | 38,509,814 |
| 2024-06-03 | 7.03 | 7.21 | 6.9 | 6.94 | -1.28% | 53,722 | 37,586,900 |
| 2024-05-31 | 7.15 | 7.18 | 6.88 | 7.03 | -0.85% | 60,235 | 42,281,100 |
| 2024-05-30 | 7.41 | 7.49 | 7.03 | 7.09 | -4.06% | 67,194 | 48,189,107 |
| 2024-05-29 | 7.32 | 7.55 | 7.23 | 7.39 | +0.27% | 64,205 | 47,431,796 |
| 2024-05-28 | 7.27 | 7.53 | 7.05 | 7.37 | +1.24% | 117,128 | 86,412,964 |
| 2024-05-27 | 7.48 | 7.5 | 7.1 | 7.28 | -2.67% | 91,794 | 66,942,161 |
| 2024-05-24 | 7.35 | 7.62 | 7.2 | 7.48 | +0.94% | 84,747 | 63,351,535 |
| 2024-05-23 | 7.6 | 7.6 | 7.15 | 7.41 | -3.64% | 118,142 | 87,000,730 |
| 2024-05-22 | 7.48 | 7.69 | 7.4 | 7.69 | +2.4% | 118,723 | 89,458,499 |
| 2024-05-21 | 7.35 | 7.75 | 7.34 | 7.51 | +0.4% | 168,848 | 127,475,136 |
| 2024-05-20 | 7 | 7.68 | 6.94 | 7.48 | +6.4% | 110,178 | 81,100,073 |
| 2024-05-17 | 6.95 | 7.15 | 6.79 | 7.03 | +2.03% | 96,788 | 67,889,771 |
| 2024-05-16 | 6.92 | 7.05 | 6.85 | 6.89 | -0.43% | 45,393 | 31,512,838 |
| 2024-05-15 | 6.76 | 7.03 | 6.7 | 6.92 | +0.58% | 49,723 | 34,483,444 |
| 2024-05-14 | 6.89 | 7.18 | 6.77 | 6.88 | -2.27% | 89,118 | 61,927,469 |
| 2024-05-13 | 6.7 | 7.05 | 6.6 | 7.04 | +4.92% | 123,089 | 84,739,653 |
| 2024-05-10 | 6.56 | 6.89 | 6.52 | 6.71 | +1.36% | 79,195 | 52,945,415 |
| 2024-05-09 | 6.4 | 6.76 | 6.19 | 6.62 | -1.93% | 86,006 | 55,776,864 |
| 2024-05-08 | 6.6 | 6.78 | 6.59 | 6.75 | +1.5% | 63,894 | 42,857,607 |
| 2024-05-07 | 6.66 | 6.72 | 6.43 | 6.65 | -0.15% | 81,756 | 53,841,608 |
| 2024-05-06 | 6.5 | 6.88 | 6.39 | 6.66 | +4.72% | 146,530 | 97,437,540 |
| 2024-04-30 | 5.87 | 6.36 | 5.87 | 6.36 | +10.03% | 61,184 | 37,790,591 |
| 2024-04-29 | 5.74 | 5.98 | 5.62 | 5.78 | +0.52% | 41,131 | 23,815,856 |
| 2024-04-26 | 5.65 | 5.77 | 5.51 | 5.75 | +1.77% | 36,799 | 21,028,561 |
| 2024-04-25 | 5.53 | 5.7 | 5.41 | 5.65 | +1.99% | 30,255 | 17,022,959 |
| 2024-04-24 | 5.4 | 5.55 | 5.4 | 5.54 | +2.4% | 29,779 | 16,302,529 |
| 2024-04-23 | 5.22 | 5.45 | 5.18 | 5.41 | +4.44% | 31,332 | 16,758,999 |
| 2024-04-22 | 5.34 | 5.36 | 5.11 | 5.18 | -3% | 31,988 | 16,659,424 |
| 2024-04-19 | 5.47 | 5.52 | 5.25 | 5.34 | -3.26% | 29,776 | 15,963,072 |
| 2024-04-18 | 5.8 | 5.8 | 5.43 | 5.52 | -2.82% | 39,541 | 22,023,580 |
| 2024-04-17 | 5.25 | 5.68 | 5.25 | 5.68 | +8.19% | 59,273 | 32,781,641 |
| 2024-04-16 | 5.78 | 5.78 | 5.21 | 5.25 | -9.33% | 67,292 | 35,485,816 |
| 2024-04-15 | 6.09 | 6.12 | 5.5 | 5.79 | -4.77% | 65,544 | 37,488,113 |
| 2024-04-12 | 6.27 | 6.35 | 6.06 | 6.08 | -3.03% | 29,415 | 18,144,363 |
| 2024-04-11 | 6.28 | 6.38 | 6.15 | 6.27 | +0.64% | 35,985 | 22,435,691 |
| 2024-04-10 | 6.48 | 6.48 | 6.11 | 6.23 | -4.3% | 54,910 | 34,338,650 |
| 2024-04-09 | 6.5 | 6.7 | 6.4 | 6.51 | +0.31% | 29,207 | 19,077,711 |
| 2024-04-08 | 6.6 | 6.6 | 6.4 | 6.49 | -1.37% | 40,645 | 26,382,285 |
| 2024-04-03 | 6.6 | 6.7 | 6.54 | 6.58 | 0% | 37,509 | 24,714,211 |
| 2024-04-02 | 6.65 | 6.68 | 6.54 | 6.58 | -0.9% | 44,243 | 29,205,932 |
| 2024-04-01 | 6.7 | 6.7 | 6.45 | 6.64 | -0.15% | 58,708 | 38,608,707 |
| 2024-03-29 | 6.59 | 6.67 | 6.45 | 6.65 | +0.61% | 52,281 | 34,368,022 |
| 2024-03-28 | 6.41 | 6.71 | 6.41 | 6.61 | +2.48% | 55,037 | 36,092,025 |
| 2024-03-27 | 6.82 | 6.82 | 6.41 | 6.45 | -5.15% | 86,614 | 56,967,033 |
| 2024-03-26 | 6.6 | 6.9 | 6.6 | 6.8 | +2.87% | 73,272 | 49,511,458 |
| 2024-03-25 | 6.76 | 6.9 | 6.6 | 6.61 | -1.34% | 55,098 | 37,078,478 |
| 2024-03-22 | 6.9 | 6.96 | 6.7 | 6.7 | -2.62% | 65,476 | 44,437,887 |
| 2024-03-21 | 6.82 | 6.91 | 6.69 | 6.88 | +1.18% | 72,922 | 49,674,695 |
| 2024-03-20 | 6.87 | 6.91 | 6.7 | 6.8 | -1.02% | 73,128 | 49,484,138 |
| 2024-03-19 | 6.92 | 7.04 | 6.86 | 6.87 | -0.43% | 62,508 | 43,341,338 |
| 2024-03-18 | 6.94 | 6.99 | 6.76 | 6.9 | -0.58% | 81,363 | 55,623,313 |
| 2024-03-15 | 6.9 | 7.01 | 6.85 | 6.94 | +0.58% | 70,268 | 48,721,246 |
| 2024-03-14 | 6.97 | 7.05 | 6.79 | 6.9 | -1.99% | 92,294 | 64,080,815 |
| 2024-03-13 | 6.71 | 7.12 | 6.7 | 7.04 | +5.71% | 131,466 | 91,070,581 |
| 2024-03-12 | 6.71 | 6.85 | 6.57 | 6.66 | -1.19% | 106,436 | 71,308,458 |
| 2024-03-11 | 6.32 | 6.79 | 6.32 | 6.74 | +5.81% | 164,070 | 107,911,747 |
| 2024-03-08 | 6.2 | 6.56 | 6.1 | 6.37 | +1.11% | 171,230 | 108,900,614 |
| 2024-03-07 | 6.29 | 6.41 | 6.02 | 6.3 | +8.06% | 242,915 | 154,114,610 |
| 2024-03-06 | 5.3 | 5.83 | 5.29 | 5.83 | +10% | 51,857 | 29,578,208 |
| 2024-03-05 | 5.42 | 5.42 | 5.28 | 5.3 | -2.21% | 47,978 | 25,567,856 |
| 2024-03-04 | 5.57 | 5.63 | 5.34 | 5.42 | -2.87% | 51,427 | 27,984,526 |
| 2024-03-01 | 5.55 | 5.68 | 5.45 | 5.58 | +0.36% | 41,574 | 23,166,735 |
| 2024-02-29 | 5.3 | 5.63 | 5.17 | 5.56 | +2.58% | 78,375 | 43,136,618 |
| 2024-02-28 | 6.01 | 6.3 | 5.41 | 5.42 | -9.82% | 123,000 | 71,865,600 |
| 2024-02-27 | 5.75 | 6.02 | 5.62 | 6.01 | +4.7% | 69,211 | 40,933,501 |
| 2024-02-26 | 5.6 | 5.91 | 5.49 | 5.74 | +2.5% | 71,712 | 40,877,068 |
| 2024-02-23 | 5.4 | 5.63 | 5.33 | 5.6 | +5.46% | 69,344 | 37,884,790 |
| 2024-02-22 | 5.23 | 5.38 | 5.2 | 5.31 | +1.72% | 87,787 | 46,492,410 |
| 2024-02-21 | 4.99 | 5.39 | 4.91 | 5.22 | +3.78% | 96,944 | 50,684,210 |
| 2024-02-20 | 5 | 5.09 | 4.86 | 5.03 | +0.6% | 56,531 | 28,296,654 |
| 2024-02-19 | 5 | 5.15 | 4.76 | 5 | +0.81% | 74,138 | 36,913,523 |
| 2024-02-08 | 4.38 | 5.15 | 4.38 | 4.96 | +1.85% | 145,290 | 66,876,770 |
| 2024-02-07 | 5.39 | 5.41 | 4.87 | 4.87 | -9.98% | 99,312 | 49,951,122 |
| 2024-02-06 | 5.39 | 5.64 | 5.39 | 5.41 | -9.68% | 99,948 | 54,157,324 |
| 2024-02-05 | 6.5 | 6.5 | 5.99 | 5.99 | -9.92% | 57,871 | 34,992,285 |
| 2024-02-02 | 6.59 | 6.71 | 6.18 | 6.65 | +0.15% | 127,998 | 82,671,687 |
| 2024-02-01 | 6.71 | 6.83 | 6.35 | 6.64 | -2.21% | 97,509 | 64,434,663 |
| 2024-01-31 | 6.57 | 6.84 | 6.43 | 6.79 | +2.57% | 94,062 | 62,186,545 |
| 2024-01-30 | 6.95 | 6.96 | 6.62 | 6.62 | -3.36% | 50,546 | 34,025,303 |
| 2024-01-29 | 7.26 | 7.26 | 6.83 | 6.85 | -4.33% | 61,847 | 43,090,964 |
| 2024-01-26 | 7.06 | 7.28 | 7.05 | 7.16 | +1.13% | 45,924 | 33,045,901 |
| 2024-01-25 | 6.7 | 7.08 | 6.64 | 7.08 | +5.67% | 60,869 | 41,992,456 |
| 2024-01-24 | 6.8 | 7.05 | 6.58 | 6.7 | -2.62% | 75,564 | 51,108,746 |
| 2024-01-23 | 6.67 | 6.91 | 6.45 | 6.88 | +2.99% | 91,456 | 60,954,415 |
| 2024-01-22 | 7.2 | 7.25 | 6.56 | 6.68 | -7.48% | 101,145 | 69,769,719 |
| 2024-01-19 | 7.45 | 7.53 | 7.16 | 7.22 | -3.35% | 48,818 | 35,501,825 |
| 2024-01-18 | 7.56 | 7.6 | 7.27 | 7.47 | -1.58% | 86,510 | 63,913,579 |
| 2024-01-17 | 7.75 | 7.76 | 7.59 | 7.59 | -1.81% | 41,832 | 32,007,198 |
| 2024-01-16 | 7.85 | 7.85 | 7.59 | 7.73 | -1.28% | 49,348 | 37,932,930 |
| 2024-01-15 | 7.79 | 7.86 | 7.7 | 7.83 | -0.25% | 51,512 | 40,051,548 |
| 2024-01-12 | 8.02 | 8.1 | 7.71 | 7.85 | -0.63% | 84,642 | 67,021,886 |
| 2024-01-11 | 7.86 | 8.13 | 7.81 | 7.9 | +1.28% | 68,903 | 54,739,105 |
| 2024-01-10 | 7.69 | 7.9 | 7.6 | 7.8 | +0.65% | 70,518 | 54,546,647 |
| 2024-01-09 | 7.78 | 7.87 | 7.59 | 7.75 | -0.77% | 78,939 | 61,201,835 |
| 2024-01-08 | 8.01 | 8.01 | 7.7 | 7.81 | -1.76% | 71,826 | 56,014,785 |
| 2024-01-05 | 8.08 | 8.25 | 7.82 | 7.95 | -0.63% | 122,525 | 97,954,868 |
| 2024-01-04 | 7.98 | 8.07 | 7.58 | 8 | -1.48% | 197,635 | 155,087,077 |
| 2024-01-03 | 8.06 | 8.19 | 7.45 | 8.12 | +3.31% | 281,403 | 223,879,966 |
| 2024-01-02 | 7.69 | 7.86 | 7.6 | 7.86 | +2.21% | 98,363 | 76,481,838 |
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：