股票概览
7.13
-4.04%
-0.3
7.38
开盘价
7.4
最高价
7
最低价
148,520
成交量
数据更新至: 2025-03-25
技术指标
8.16
MA5 (5日均线)
7.78
MA10 (10日均线)
7.70
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 | 7.38 | 7.4 | 7 | 7.13 | -4.04% | 148,520 | 106,169,213 |
| 2025-03-24 | 7.68 | 7.91 | 7.43 | 7.43 | -9.94% | 263,040 | 198,014,623 |
| 2025-03-21 | 8.55 | 8.67 | 8.25 | 8.25 | -10.03% | 300,903 | 252,109,361 |
| 2025-03-20 | 8.63 | 9.72 | 8.26 | 9.17 | +3.73% | 613,651 | 543,855,812 |
| 2025-03-19 | 8.83 | 8.84 | 8.38 | 8.84 | +9.95% | 331,301 | 289,918,937 |
| 2025-03-18 | 7.76 | 8.04 | 7.76 | 8.04 | +9.99% | 129,816 | 103,555,072 |
| 2025-03-17 | 7.22 | 7.39 | 7.22 | 7.31 | +1.39% | 67,019 | 49,040,309 |
| 2025-03-14 | 7.1 | 7.25 | 7.01 | 7.21 | +1.41% | 70,766 | 50,557,916 |
| 2025-03-13 | 7.3 | 7.3 | 7.01 | 7.11 | -2.6% | 91,634 | 65,258,238 |
| 2025-03-12 | 7.26 | 7.43 | 7.23 | 7.3 | +0.55% | 88,059 | 64,527,383 |
| 2025-03-11 | 7.21 | 7.43 | 7.19 | 7.26 | -0.41% | 85,695 | 62,414,263 |
| 2025-03-10 | 7.28 | 7.4 | 7.26 | 7.29 | +0.41% | 68,439 | 50,087,338 |
| 2025-03-07 | 7.55 | 7.56 | 7.24 | 7.26 | -3.2% | 99,269 | 72,879,189 |
| 2025-03-06 | 7.42 | 7.62 | 7.3 | 7.5 | +0.81% | 112,077 | 83,487,338 |
| 2025-03-05 | 7.55 | 7.56 | 7.25 | 7.44 | -1.72% | 115,169 | 84,770,289 |
| 2025-03-04 | 7.41 | 7.75 | 7.34 | 7.57 | +2.16% | 94,509 | 71,283,507 |
| 2025-03-03 | 7.5 | 7.59 | 7.27 | 7.41 | -1.2% | 111,929 | 83,261,001 |
| 2025-02-28 | 8.18 | 8.2 | 7.47 | 7.5 | -7.41% | 160,042 | 123,215,345 |
| 2025-02-27 | 8.47 | 8.58 | 8.1 | 8.1 | -7.95% | 241,974 | 200,813,155 |
| 2025-02-26 | 8.4 | 9.03 | 8.05 | 8.8 | +3.53% | 328,420 | 278,801,261 |
| 2025-02-25 | 8.75 | 9.52 | 8.5 | 8.5 | -1.85% | 454,551 | 409,879,417 |
| 2025-02-24 | 8.66 | 8.66 | 8.5 | 8.66 | +10.04% | 120,723 | 104,520,201 |
| 2025-02-21 | 7.62 | 8.17 | 7.4 | 7.87 | +2.74% | 282,448 | 218,966,416 |
| 2025-02-20 | 8.05 | 8.1 | 7.57 | 7.66 | -7.82% | 289,847 | 223,417,528 |
| 2025-02-19 | 7.89 | 8.67 | 7.73 | 8.31 | +5.32% | 372,107 | 308,199,425 |
| 2025-02-18 | 7.27 | 7.89 | 7.1 | 7.89 | +10.04% | 357,777 | 267,055,893 |
| 2025-02-17 | 6.55 | 7.17 | 6.53 | 7.17 | +9.97% | 173,862 | 122,187,736 |
| 2025-02-14 | 6.66 | 6.66 | 6.47 | 6.52 | -2.4% | 65,091 | 42,615,479 |
| 2025-02-13 | 6.65 | 6.81 | 6.64 | 6.68 | +0.3% | 66,949 | 44,889,517 |
| 2025-02-12 | 6.68 | 6.7 | 6.57 | 6.66 | -0.45% | 73,390 | 48,693,516 |
| 2025-02-11 | 6.9 | 6.96 | 6.61 | 6.69 | -2.19% | 107,568 | 72,219,470 |
| 2025-02-10 | 6.48 | 6.84 | 6.4 | 6.84 | +7.38% | 123,879 | 82,312,382 |
| 2025-02-07 | 6.26 | 6.47 | 6.24 | 6.37 | +1.76% | 110,229 | 70,297,887 |
| 2025-02-06 | 6.11 | 6.26 | 6.01 | 6.26 | +2.45% | 128,210 | 79,126,565 |
| 2025-02-05 | 5.7 | 6.18 | 5.67 | 6.11 | +2.69% | 204,239 | 121,979,958 |
| 2025-01-27 | 5.82 | 6.28 | 5.82 | 5.95 | -8.04% | 242,757 | 143,464,770 |
| 2025-01-24 | 6.47 | 6.47 | 6.47 | 6.47 | -10.01% | 20,251 | 13,102,397 |
| 2025-01-23 | 7.54 | 7.7 | 7.19 | 7.19 | -1.1% | 75,436 | 55,858,776 |
| 2025-01-22 | 7.53 | 7.55 | 7.25 | 7.27 | -3.45% | 36,560 | 26,977,462 |
| 2025-01-21 | 7.75 | 7.81 | 7.48 | 7.53 | -2.84% | 51,349 | 39,006,773 |
| 2025-01-20 | 7.75 | 7.81 | 7.62 | 7.75 | +1.57% | 44,141 | 34,172,376 |
| 2025-01-17 | 7.66 | 7.72 | 7.52 | 7.63 | -0.52% | 34,213 | 26,036,807 |
| 2025-01-16 | 7.65 | 7.82 | 7.62 | 7.67 | +0.26% | 41,027 | 31,654,413 |
| 2025-01-15 | 7.83 | 7.83 | 7.53 | 7.65 | 0% | 43,061 | 32,890,823 |
| 2025-01-14 | 7.36 | 7.65 | 7.3 | 7.65 | +5.23% | 56,190 | 42,201,927 |
| 2025-01-13 | 7.22 | 7.35 | 7.01 | 7.27 | -0.27% | 36,287 | 26,211,366 |
| 2025-01-10 | 7.5 | 7.56 | 7.26 | 7.29 | -3.19% | 49,048 | 36,305,025 |
| 2025-01-09 | 7.46 | 7.59 | 7.41 | 7.53 | +0.94% | 48,494 | 36,473,595 |
| 2025-01-08 | 7.39 | 7.58 | 7.25 | 7.46 | +0.54% | 63,471 | 47,128,867 |
| 2025-01-07 | 7.19 | 7.42 | 7.19 | 7.42 | +2.63% | 47,470 | 34,681,779 |
| 2025-01-06 | 7.4 | 7.44 | 6.86 | 7.23 | 0% | 53,026 | 38,112,161 |
| 2025-01-03 | 7.66 | 7.69 | 7.2 | 7.23 | -4.49% | 71,368 | 52,638,849 |
| 2025-01-02 | 7.73 | 7.86 | 7.43 | 7.57 | -2.07% | 70,230 | 53,935,727 |
| 2024-12-31 | 7.92 | 7.99 | 7.66 | 7.73 | -1.65% | 72,099 | 56,402,604 |
| 2024-12-30 | 8.29 | 8.29 | 7.82 | 7.86 | -5.42% | 96,317 | 76,325,485 |
| 2024-12-27 | 8.08 | 8.47 | 8.02 | 8.31 | +2.85% | 104,324 | 86,551,046 |
| 2024-12-26 | 8.13 | 8.27 | 8.01 | 8.08 | -0.37% | 75,724 | 61,647,810 |
| 2024-12-25 | 8.49 | 8.5 | 7.86 | 8.11 | -3.68% | 120,896 | 97,986,722 |
| 2024-12-24 | 8.82 | 9.04 | 8.34 | 8.42 | -8.48% | 198,453 | 170,403,402 |
| 2024-12-23 | 10.02 | 10.06 | 9.2 | 9.2 | -9.98% | 183,969 | 173,683,982 |
| 2024-12-20 | 10.76 | 10.76 | 10.01 | 10.22 | -5.46% | 290,032 | 297,987,915 |
| 2024-12-19 | 9.9 | 10.81 | 9.69 | 10.81 | +9.97% | 226,265 | 231,118,970 |
| 2024-12-18 | 9.54 | 9.89 | 9.3 | 9.83 | +2.5% | 125,799 | 121,462,760 |
| 2024-12-17 | 10 | 10.06 | 9.49 | 9.59 | -4.86% | 148,404 | 143,631,239 |
| 2024-12-16 | 10.33 | 10.56 | 10.01 | 10.08 | -5.26% | 202,467 | 207,470,070 |
| 2024-12-13 | 10.55 | 11.3 | 10.52 | 10.64 | -1.12% | 207,961 | 227,620,743 |
| 2024-12-12 | 10.25 | 10.98 | 10.1 | 10.76 | +4.77% | 220,344 | 232,713,481 |
| 2024-12-11 | 10.01 | 10.57 | 10 | 10.27 | +2.8% | 162,246 | 167,490,261 |
| 2024-12-10 | 10 | 10.45 | 9.81 | 9.99 | +0.81% | 165,858 | 167,060,990 |
| 2024-12-09 | 10.02 | 10.37 | 9.77 | 9.91 | -0.9% | 180,915 | 180,957,672 |
| 2024-12-06 | 9.69 | 10.51 | 9.69 | 10 | +4.71% | 273,601 | 277,831,771 |
| 2024-12-05 | 9.38 | 9.6 | 9.32 | 9.55 | -1.04% | 140,285 | 133,041,350 |
| 2024-12-04 | 9.19 | 9.83 | 9.01 | 9.65 | +5.58% | 215,553 | 204,763,035 |
| 2024-12-03 | 9.29 | 9.33 | 9.08 | 9.14 | -1.72% | 67,859 | 62,294,875 |
| 2024-12-02 | 9.15 | 9.42 | 9.1 | 9.3 | +1.75% | 93,674 | 87,283,364 |
| 2024-11-29 | 9.08 | 9.28 | 8.91 | 9.14 | +0.44% | 96,380 | 87,864,948 |
| 2024-11-28 | 8.81 | 9.3 | 8.81 | 9.1 | +3.06% | 136,268 | 124,350,867 |
| 2024-11-27 | 8.42 | 8.9 | 8.42 | 8.83 | -0.34% | 120,898 | 104,426,190 |
| 2024-11-26 | 8.76 | 9.44 | 8.68 | 8.86 | +3.26% | 220,467 | 200,463,838 |
| 2024-11-25 | 8.27 | 8.61 | 8.21 | 8.58 | +3.75% | 58,229 | 49,140,428 |
| 2024-11-22 | 8.55 | 8.64 | 8.23 | 8.27 | -3.27% | 51,815 | 43,781,956 |
| 2024-11-21 | 8.56 | 8.74 | 8.43 | 8.55 | -0.23% | 53,325 | 45,756,335 |
| 2024-11-20 | 8.52 | 8.67 | 8.45 | 8.57 | +0.94% | 41,693 | 35,738,426 |
| 2024-11-19 | 8.39 | 8.49 | 8.2 | 8.49 | +1.56% | 48,929 | 40,867,361 |
| 2024-11-18 | 8.7 | 8.81 | 8.3 | 8.36 | -3.91% | 67,233 | 56,964,231 |
| 2024-11-15 | 8.92 | 9.09 | 8.69 | 8.7 | -2.47% | 59,181 | 52,655,240 |
| 2024-11-14 | 9.16 | 9.29 | 8.9 | 8.92 | -3.78% | 70,616 | 64,089,413 |
| 2024-11-13 | 9.19 | 9.51 | 8.92 | 9.27 | +1.42% | 136,274 | 125,923,726 |
| 2024-11-12 | 9.22 | 9.39 | 9.03 | 9.14 | +0.11% | 114,006 | 105,016,182 |
| 2024-11-11 | 9.5 | 9.51 | 8.93 | 9.13 | +0.55% | 119,000 | 108,669,755 |
| 2024-11-08 | 8.9 | 9.29 | 8.9 | 9.08 | +0.67% | 127,743 | 115,288,429 |
| 2024-11-07 | 8.75 | 9.06 | 8.62 | 9.02 | +1.92% | 100,714 | 90,127,522 |
| 2024-11-06 | 8.73 | 9.01 | 8.64 | 8.85 | +1.14% | 100,702 | 88,875,586 |
| 2024-11-05 | 8.57 | 8.92 | 8.56 | 8.75 | +1.51% | 110,055 | 96,180,731 |
| 2024-11-04 | 8.58 | 8.92 | 8.51 | 8.62 | +2.13% | 94,013 | 81,300,524 |
| 2024-11-01 | 8.9 | 8.97 | 8.41 | 8.44 | -7.46% | 170,327 | 146,432,707 |
| 2024-10-31 | 9.2 | 9.3 | 8.92 | 9.12 | -4.7% | 220,218 | 200,749,583 |
| 2024-10-30 | 9.36 | 9.83 | 8.72 | 9.57 | +3.68% | 347,132 | 321,859,627 |
| 2024-10-29 | 9.23 | 9.23 | 8.94 | 9.23 | +10.01% | 173,037 | 158,688,986 |
| 2024-10-28 | 7.98 | 8.45 | 7.94 | 8.39 | +5.01% | 105,697 | 87,549,950 |
| 2024-10-25 | 7.88 | 8.2 | 7.8 | 7.99 | +2.44% | 88,523 | 70,576,314 |
| 2024-10-24 | 7.7 | 7.82 | 7.66 | 7.8 | +0.78% | 49,970 | 38,802,828 |
| 2024-10-23 | 7.79 | 7.85 | 7.66 | 7.74 | -0.13% | 63,097 | 48,960,220 |
| 2024-10-22 | 7.71 | 7.76 | 7.58 | 7.75 | +1.71% | 63,585 | 48,876,672 |
| 2024-10-21 | 7.59 | 7.65 | 7.5 | 7.62 | +1.46% | 65,068 | 49,207,688 |
| 2024-10-18 | 7.35 | 7.59 | 7.35 | 7.51 | +1.76% | 72,743 | 54,439,213 |
| 2024-10-17 | 7.47 | 7.63 | 7.38 | 7.38 | -1.07% | 65,176 | 48,965,433 |
| 2024-10-16 | 7.3 | 7.6 | 7.25 | 7.46 | +1.22% | 89,279 | 66,842,119 |
| 2024-10-15 | 7.29 | 7.66 | 7.23 | 7.37 | +0.55% | 87,679 | 65,222,412 |
| 2024-10-14 | 7.11 | 7.43 | 7.11 | 7.33 | +2.81% | 70,403 | 51,070,966 |
| 2024-10-11 | 7.33 | 7.54 | 7 | 7.13 | -2.73% | 78,041 | 56,500,331 |
| 2024-10-10 | 7.18 | 7.49 | 7.18 | 7.33 | +0.96% | 78,849 | 58,104,436 |
| 2024-10-09 | 7.9 | 7.9 | 7.26 | 7.26 | -10.04% | 114,932 | 85,901,364 |
| 2024-10-08 | 8.5 | 8.5 | 7.52 | 8.07 | +4.26% | 178,645 | 143,476,518 |
| 2024-09-30 | 7.41 | 7.8 | 7.17 | 7.74 | +8.1% | 146,495 | 110,503,034 |
| 2024-09-27 | 7.04 | 7.17 | 6.96 | 7.16 | +3.32% | 59,460 | 41,977,970 |
| 2024-09-26 | 6.8 | 6.94 | 6.76 | 6.93 | +2.21% | 56,906 | 39,061,472 |
| 2024-09-25 | 6.85 | 7.01 | 6.78 | 6.78 | -0.73% | 72,545 | 49,938,867 |
| 2024-09-24 | 6.74 | 6.83 | 6.7 | 6.83 | +2.25% | 67,462 | 45,677,392 |
| 2024-09-23 | 6.6 | 6.73 | 6.53 | 6.68 | +0.6% | 44,586 | 29,578,956 |
| 2024-09-20 | 6.6 | 6.8 | 6.44 | 6.64 | +1.07% | 51,292 | 33,943,791 |
| 2024-09-19 | 6.5 | 6.64 | 6.44 | 6.57 | +2.02% | 41,789 | 27,479,362 |
| 2024-09-18 | 6.53 | 6.56 | 6.36 | 6.44 | -2.13% | 34,387 | 22,138,670 |
| 2024-09-13 | 6.47 | 6.77 | 6.44 | 6.58 | +1.23% | 44,742 | 29,379,886 |
| 2024-09-12 | 6.58 | 6.68 | 6.5 | 6.5 | -1.96% | 47,990 | 31,500,005 |
| 2024-09-11 | 6.96 | 7.1 | 6.6 | 6.63 | +1.22% | 73,325 | 49,607,157 |
| 2024-09-10 | 6.44 | 6.59 | 6.44 | 6.55 | +1.71% | 22,404 | 14,583,693 |
| 2024-09-09 | 6.41 | 6.52 | 6.35 | 6.44 | -0.16% | 17,979 | 11,601,828 |
| 2024-09-06 | 6.65 | 6.65 | 6.45 | 6.45 | -2.12% | 23,369 | 15,250,410 |
| 2024-09-05 | 6.51 | 6.62 | 6.49 | 6.59 | +1.23% | 23,249 | 15,256,599 |
| 2024-09-04 | 6.46 | 6.56 | 6.46 | 6.51 | -0.46% | 17,928 | 11,679,848 |
| 2024-09-03 | 6.44 | 6.59 | 6.44 | 6.54 | +1.08% | 26,009 | 17,015,220 |
| 2024-09-02 | 6.58 | 6.63 | 6.45 | 6.47 | -1.52% | 26,533 | 17,349,568 |
| 2024-08-30 | 6.43 | 6.65 | 6.42 | 6.57 | +1.55% | 31,071 | 20,400,354 |
| 2024-08-29 | 6.35 | 6.53 | 6.31 | 6.47 | +1.41% | 28,194 | 18,166,379 |
| 2024-08-28 | 6.32 | 6.47 | 6.31 | 6.38 | +0.79% | 21,951 | 14,069,874 |
| 2024-08-27 | 6.52 | 6.52 | 6.32 | 6.33 | -2.31% | 24,127 | 15,413,006 |
| 2024-08-26 | 6.4 | 6.56 | 6.34 | 6.48 | +3.02% | 35,367 | 22,933,991 |
| 2024-08-23 | 6.5 | 6.5 | 6.2 | 6.29 | -2.63% | 35,389 | 22,319,428 |
| 2024-08-22 | 6.64 | 6.68 | 6.45 | 6.46 | -2.71% | 28,023 | 18,345,065 |
| 2024-08-21 | 6.62 | 6.69 | 6.58 | 6.64 | +0.3% | 18,031 | 11,975,870 |
| 2024-08-20 | 6.78 | 6.83 | 6.6 | 6.62 | -2.36% | 31,358 | 20,920,836 |
| 2024-08-19 | 6.87 | 6.89 | 6.68 | 6.78 | 0% | 28,298 | 19,235,153 |
| 2024-08-16 | 6.91 | 6.97 | 6.76 | 6.78 | -2.59% | 38,549 | 26,365,021 |
| 2024-08-15 | 6.92 | 6.98 | 6.81 | 6.96 | +0.58% | 37,251 | 25,723,113 |
| 2024-08-14 | 7.05 | 7.06 | 6.89 | 6.92 | -1.14% | 27,320 | 19,056,551 |
| 2024-08-13 | 7.06 | 7.1 | 6.9 | 7 | -0.85% | 32,349 | 22,602,718 |
| 2024-08-12 | 7.05 | 7.15 | 6.82 | 7.06 | -0.98% | 43,854 | 30,755,626 |
| 2024-08-09 | 7.38 | 7.39 | 7.11 | 7.13 | -2.86% | 64,044 | 46,259,609 |
| 2024-08-08 | 7.14 | 7.54 | 7.11 | 7.34 | +1.66% | 85,604 | 62,435,815 |
| 2024-08-07 | 7.25 | 7.31 | 7.15 | 7.22 | -0.14% | 50,291 | 36,272,044 |
| 2024-08-06 | 7.08 | 7.3 | 7.08 | 7.23 | +3.14% | 81,460 | 58,758,442 |
| 2024-08-05 | 7.39 | 7.42 | 6.99 | 7.01 | -4.88% | 85,483 | 61,382,165 |
| 2024-08-02 | 7.4 | 7.65 | 7.32 | 7.37 | -2.12% | 91,989 | 68,144,517 |
| 2024-08-01 | 7.37 | 7.75 | 7.32 | 7.53 | +2.03% | 129,584 | 97,227,420 |
| 2024-07-31 | 7.26 | 7.42 | 7.25 | 7.38 | +0.96% | 107,536 | 79,081,814 |
| 2024-07-30 | 7.35 | 7.55 | 7.23 | 7.31 | -2.14% | 148,865 | 109,086,514 |
| 2024-07-29 | 7.54 | 8.02 | 7.24 | 7.47 | +2.47% | 197,729 | 150,252,030 |
| 2024-07-26 | 6.9 | 7.29 | 6.73 | 7.29 | +9.95% | 155,466 | 110,151,659 |
| 2024-07-25 | 6.66 | 6.76 | 6.44 | 6.63 | -3.21% | 57,851 | 38,235,388 |
| 2024-07-24 | 6.8 | 7.12 | 6.65 | 6.85 | +3.01% | 78,765 | 54,028,892 |
| 2024-07-23 | 6.8 | 6.88 | 6.61 | 6.65 | -2.06% | 71,669 | 48,352,117 |
| 2024-07-22 | 7.29 | 7.29 | 6.71 | 6.79 | -7.37% | 155,213 | 107,480,486 |
| 2024-07-19 | 7.49 | 7.67 | 7.31 | 7.33 | -5.3% | 107,699 | 80,625,973 |
| 2024-07-18 | 7.18 | 7.81 | 7.15 | 7.74 | +5.59% | 165,850 | 125,339,429 |
| 2024-07-17 | 6.95 | 7.45 | 6.91 | 7.33 | +4.56% | 126,694 | 92,060,743 |
| 2024-07-16 | 6.99 | 7.18 | 6.86 | 7.01 | -0.57% | 64,970 | 45,945,700 |
| 2024-07-15 | 7.2 | 7.28 | 6.99 | 7.05 | -0.98% | 68,591 | 48,789,031 |
| 2024-07-12 | 6.9 | 7.2 | 6.9 | 7.12 | +2.01% | 78,371 | 55,424,165 |
| 2024-07-11 | 6.84 | 7.06 | 6.72 | 6.98 | +3.87% | 82,950 | 57,280,346 |
| 2024-07-10 | 6.8 | 6.86 | 6.67 | 6.72 | -4.27% | 69,348 | 46,951,501 |
| 2024-07-09 | 6.85 | 7.18 | 6.68 | 7.02 | +1.01% | 98,771 | 68,228,702 |
| 2024-07-08 | 6.77 | 7.25 | 6.57 | 6.95 | +2.21% | 100,887 | 69,260,232 |
| 2024-07-05 | 6.74 | 7.15 | 6.56 | 6.8 | +1.8% | 87,345 | 59,687,337 |
| 2024-07-04 | 6.95 | 6.95 | 6.65 | 6.68 | -4.02% | 68,639 | 46,303,550 |
| 2024-07-03 | 7.08 | 7.49 | 6.87 | 6.96 | -3.06% | 120,338 | 84,732,323 |
| 2024-07-02 | 6.52 | 7.18 | 6.45 | 7.18 | +9.95% | 67,370 | 46,735,347 |
| 2024-07-01 | 6.4 | 6.57 | 6.4 | 6.53 | +1.4% | 25,904 | 16,741,872 |
| 2024-06-28 | 6.36 | 6.63 | 6.36 | 6.44 | +0.63% | 27,699 | 17,996,535 |
| 2024-06-27 | 6.47 | 6.65 | 6.4 | 6.4 | -1.69% | 36,853 | 23,936,632 |
| 2024-06-26 | 6.3 | 6.51 | 6.18 | 6.51 | +3.66% | 41,114 | 26,167,892 |
| 2024-06-25 | 6.17 | 6.36 | 6.17 | 6.28 | +1.95% | 36,030 | 22,626,415 |
| 2024-06-24 | 6.41 | 6.45 | 6.13 | 6.16 | -4.64% | 44,301 | 27,623,343 |
| 2024-06-21 | 6.62 | 6.64 | 6.35 | 6.46 | -0.92% | 22,353 | 14,538,774 |
| 2024-06-20 | 6.87 | 6.87 | 6.49 | 6.52 | -3.83% | 37,771 | 24,945,475 |
| 2024-06-19 | 6.95 | 7.06 | 6.77 | 6.78 | -1.74% | 34,175 | 23,509,206 |
| 2024-06-18 | 6.63 | 6.92 | 6.6 | 6.9 | +3.92% | 49,035 | 33,395,368 |
| 2024-06-17 | 6.67 | 6.76 | 6.62 | 6.64 | -1.04% | 22,862 | 15,281,307 |
| 2024-06-14 | 6.86 | 6.86 | 6.66 | 6.71 | -1.03% | 26,369 | 17,707,424 |
| 2024-06-13 | 6.95 | 6.95 | 6.74 | 6.78 | -1.74% | 38,637 | 26,276,813 |
| 2024-06-12 | 6.75 | 6.99 | 6.69 | 6.9 | +2.53% | 49,278 | 34,041,182 |
| 2024-06-11 | 6.86 | 6.86 | 6.6 | 6.73 | -2.04% | 42,114 | 28,155,316 |
| 2024-06-07 | 6.56 | 6.93 | 6.56 | 6.87 | +5.21% | 58,795 | 39,909,084 |
| 2024-06-06 | 7.04 | 7.17 | 6.45 | 6.53 | -7.24% | 73,145 | 49,264,715 |
| 2024-06-05 | 7.27 | 7.28 | 7.02 | 7.04 | -2.49% | 32,523 | 23,245,614 |
| 2024-06-04 | 7.29 | 7.29 | 7.02 | 7.22 | -0.14% | 37,269 | 26,674,720 |
| 2024-06-03 | 7.47 | 7.49 | 7.15 | 7.23 | -2.82% | 51,862 | 37,695,326 |
| 2024-05-31 | 7.4 | 7.53 | 7.35 | 7.44 | +0.54% | 36,593 | 27,222,995 |
| 2024-05-30 | 7.67 | 7.67 | 7.36 | 7.4 | -3.65% | 63,067 | 47,043,054 |
| 2024-05-29 | 7.62 | 7.78 | 7.38 | 7.68 | +0.79% | 97,434 | 74,038,469 |
| 2024-05-28 | 8.12 | 8.29 | 7.43 | 7.62 | -7.3% | 94,670 | 75,517,699 |
| 2024-05-27 | 8.4 | 8.44 | 8.11 | 8.22 | -3.07% | 92,351 | 76,002,545 |
| 2024-05-24 | 8.2 | 8.74 | 8.1 | 8.48 | +2.29% | 144,274 | 121,743,265 |
| 2024-05-23 | 8.05 | 8.8 | 7.95 | 8.29 | +2.22% | 144,935 | 121,271,771 |
| 2024-05-22 | 8.12 | 8.19 | 8.02 | 8.11 | -1.58% | 69,813 | 56,593,054 |
| 2024-05-21 | 8.04 | 8.27 | 7.88 | 8.24 | +1.6% | 97,625 | 79,032,081 |
| 2024-05-20 | 8.12 | 8.18 | 8 | 8.11 | +0.37% | 86,755 | 70,147,994 |
| 2024-05-17 | 8.4 | 8.56 | 7.91 | 8.08 | -4.04% | 151,840 | 123,190,612 |
| 2024-05-16 | 8.82 | 9.09 | 8.32 | 8.42 | -6.03% | 168,446 | 147,855,909 |
| 2024-05-15 | 8.55 | 9.1 | 8.4 | 8.96 | +2.05% | 185,410 | 162,186,928 |
| 2024-05-14 | 8.22 | 9.49 | 8.22 | 8.78 | +0.69% | 221,756 | 194,182,111 |
| 2024-05-13 | 8.34 | 9 | 7.99 | 8.72 | +4.31% | 270,766 | 232,071,228 |
| 2024-05-10 | 7.64 | 8.36 | 7.45 | 8.36 | +10% | 131,057 | 103,599,768 |
| 2024-05-09 | 7.5 | 7.65 | 7.47 | 7.6 | +0.93% | 56,180 | 42,636,556 |
| 2024-05-08 | 7.52 | 7.73 | 7.41 | 7.53 | 0% | 76,199 | 57,700,540 |
| 2024-05-07 | 7.54 | 7.58 | 7.44 | 7.53 | 0% | 51,952 | 38,995,717 |
| 2024-05-06 | 7.33 | 7.62 | 7.33 | 7.53 | +3.29% | 78,040 | 58,346,424 |
| 2024-04-30 | 7.64 | 7.64 | 7.28 | 7.29 | -4.83% | 91,034 | 67,252,327 |
| 2024-04-29 | 7.28 | 7.68 | 7.28 | 7.66 | +3.93% | 88,340 | 66,497,481 |
| 2024-04-26 | 7.22 | 7.41 | 7.16 | 7.37 | +2.08% | 82,727 | 60,405,961 |
| 2024-04-25 | 7.21 | 7.43 | 7.21 | 7.22 | -0.55% | 63,264 | 46,179,331 |
| 2024-04-24 | 7.21 | 7.3 | 7.15 | 7.26 | +0.55% | 60,460 | 43,754,924 |
| 2024-04-23 | 7.45 | 7.53 | 7.2 | 7.22 | +0.14% | 59,528 | 43,611,634 |
| 2024-04-22 | 7.32 | 7.33 | 6.9 | 7.21 | -2.17% | 80,347 | 57,540,113 |
| 2024-04-19 | 7.44 | 7.87 | 7.36 | 7.37 | -3.91% | 98,257 | 74,181,474 |
| 2024-04-18 | 7.9 | 7.92 | 7.42 | 7.67 | -3.88% | 126,674 | 97,261,593 |
| 2024-04-17 | 7.17 | 8.3 | 7.17 | 7.98 | +0.13% | 174,397 | 136,209,499 |
| 2024-04-16 | 8.6 | 8.63 | 7.97 | 7.97 | -9.94% | 66,737 | 53,778,284 |
| 2024-04-15 | 9 | 9.22 | 8.59 | 8.85 | -4.01% | 239,434 | 213,640,602 |
| 2024-04-12 | 8.38 | 9.22 | 8.26 | 9.22 | +10.02% | 162,045 | 144,804,383 |
| 2024-04-11 | 8.74 | 8.89 | 8.32 | 8.38 | -6.37% | 203,506 | 173,254,298 |
| 2024-04-10 | 8.58 | 8.95 | 8.55 | 8.95 | +9.95% | 181,776 | 161,947,414 |
| 2024-04-09 | 8.22 | 8.43 | 7.94 | 8.14 | -2.16% | 108,805 | 88,437,861 |
| 2024-04-08 | 9.05 | 9.05 | 8.32 | 8.32 | -9.96% | 135,651 | 118,033,859 |
| 2024-04-03 | 9.68 | 9.74 | 9.23 | 9.24 | -4.45% | 108,985 | 103,031,766 |
| 2024-04-02 | 9.59 | 9.69 | 9.41 | 9.67 | +0.73% | 137,630 | 131,484,114 |
| 2024-04-01 | 9.45 | 9.71 | 9.37 | 9.6 | -0.52% | 172,264 | 164,859,230 |
| 2024-03-29 | 9.15 | 10 | 8.9 | 9.65 | +5.01% | 267,983 | 254,589,523 |
| 2024-03-28 | 8.89 | 9.37 | 8.58 | 9.19 | +0.99% | 143,441 | 129,499,824 |
| 2024-03-27 | 8.97 | 9.8 | 8.97 | 9.1 | +1.68% | 149,322 | 139,117,377 |
| 2024-03-26 | 9.21 | 9.21 | 8.73 | 8.95 | -4.18% | 142,307 | 127,120,185 |
| 2024-03-25 | 9.65 | 9.73 | 9.28 | 9.34 | -5.56% | 181,338 | 170,897,443 |
| 2024-03-22 | 9.5 | 10.27 | 9.21 | 9.89 | +3.45% | 306,987 | 303,606,596 |
| 2024-03-21 | 9.77 | 10.02 | 9.47 | 9.56 | -3.14% | 236,181 | 226,643,494 |
| 2024-03-20 | 10.68 | 10.68 | 9.82 | 9.87 | +0.51% | 405,950 | 410,383,007 |
| 2024-03-19 | 8.91 | 9.82 | 8.88 | 9.82 | +9.97% | 201,128 | 189,460,884 |
| 2024-03-18 | 8.98 | 9.02 | 8.75 | 8.93 | -0.56% | 170,645 | 151,092,862 |
| 2024-03-15 | 8.77 | 9.19 | 8.39 | 8.98 | +0.67% | 206,927 | 182,428,268 |
| 2024-03-14 | 8.97 | 9.22 | 8.64 | 8.92 | +3.24% | 262,003 | 234,997,304 |
| 2024-03-13 | 8.68 | 8.69 | 8.47 | 8.64 | 0% | 158,421 | 135,644,867 |
| 2024-03-12 | 8.79 | 8.91 | 8.53 | 8.64 | -2.92% | 222,663 | 192,884,602 |
| 2024-03-11 | 9.12 | 9.29 | 8.66 | 8.9 | -3.37% | 285,752 | 252,998,989 |
| 2024-03-08 | 9.5 | 10.04 | 9.16 | 9.21 | +0.88% | 447,005 | 427,140,072 |
| 2024-03-07 | 8.24 | 9.13 | 8.24 | 9.13 | +10% | 227,508 | 205,338,958 |
| 2024-03-06 | 7.79 | 8.59 | 7.79 | 8.3 | +1.22% | 247,223 | 202,932,745 |
| 2024-03-05 | 8.54 | 8.84 | 8.19 | 8.2 | +1.99% | 379,460 | 323,685,581 |
| 2024-03-04 | 7.62 | 8.04 | 7.61 | 8.04 | +9.99% | 95,339 | 75,121,358 |
| 2024-03-01 | 7.3 | 7.42 | 7.13 | 7.31 | +0.14% | 119,489 | 86,694,218 |
| 2024-02-29 | 6.7 | 7.32 | 6.7 | 7.3 | +1.96% | 165,040 | 117,158,510 |
| 2024-02-28 | 7.9 | 7.95 | 7.16 | 7.16 | -10.05% | 223,458 | 170,421,665 |
| 2024-02-27 | 7.8 | 8.19 | 7.76 | 7.96 | +2.84% | 235,130 | 186,172,094 |
| 2024-02-26 | 7.17 | 7.74 | 7.17 | 7.74 | +9.94% | 132,009 | 97,947,408 |
| 2024-02-23 | 6.75 | 7.04 | 6.65 | 7.04 | +4.3% | 153,225 | 104,866,342 |
| 2024-02-22 | 6.42 | 6.98 | 6.36 | 6.75 | +5.63% | 164,623 | 109,058,765 |
| 2024-02-21 | 6.05 | 6.71 | 6.02 | 6.39 | +4.24% | 164,538 | 105,213,224 |
| 2024-02-20 | 5.77 | 6.13 | 5.77 | 6.13 | +3.9% | 123,541 | 74,062,762 |
| 2024-02-19 | 5.63 | 5.91 | 5.51 | 5.9 | +3.87% | 171,997 | 98,976,360 |
| 2024-02-08 | 5.1 | 5.77 | 4.96 | 5.68 | +3.09% | 286,083 | 148,404,721 |
| 2024-02-07 | 6.12 | 6.12 | 5.51 | 5.51 | -9.97% | 161,379 | 89,717,313 |
| 2024-02-06 | 5.99 | 6.33 | 5.94 | 6.12 | -7.27% | 152,782 | 92,021,690 |
| 2024-02-05 | 7.37 | 7.49 | 6.6 | 6.6 | -9.96% | 77,254 | 52,266,828 |
| 2024-02-02 | 7.79 | 8.04 | 7.13 | 7.33 | -5.54% | 85,508 | 64,793,329 |
| 2024-02-01 | 8 | 8.03 | 7.64 | 7.76 | -3% | 77,665 | 60,771,085 |
| 2024-01-31 | 8.38 | 8.61 | 7.97 | 8 | -6.21% | 107,636 | 89,192,880 |
| 2024-01-30 | 8.81 | 8.98 | 8.52 | 8.53 | -3.29% | 85,052 | 74,047,262 |
| 2024-01-29 | 9.16 | 9.16 | 8.76 | 8.82 | -3.5% | 77,685 | 69,199,786 |
| 2024-01-26 | 9.08 | 9.35 | 9.04 | 9.14 | +0.77% | 77,649 | 71,514,716 |
| 2024-01-25 | 8.8 | 9.09 | 8.75 | 9.07 | +2.6% | 80,421 | 72,124,844 |
| 2024-01-24 | 8.76 | 9.07 | 8.59 | 8.84 | +2.08% | 87,448 | 76,917,363 |
| 2024-01-23 | 8.88 | 8.97 | 8.51 | 8.66 | -1.81% | 75,263 | 65,190,386 |
| 2024-01-22 | 9.31 | 9.54 | 8.74 | 8.82 | -5.77% | 85,428 | 78,052,476 |
| 2024-01-19 | 9.56 | 9.56 | 9.28 | 9.36 | -0.95% | 64,756 | 60,616,327 |
| 2024-01-18 | 9.63 | 9.64 | 9.11 | 9.45 | -1.36% | 108,920 | 101,641,251 |
| 2024-01-17 | 9.85 | 9.86 | 9.57 | 9.58 | -2.44% | 62,077 | 60,104,592 |
| 2024-01-16 | 9.89 | 9.91 | 9.64 | 9.82 | -0.71% | 83,349 | 81,191,845 |
| 2024-01-15 | 9.8 | 10.08 | 9.8 | 9.89 | +0.2% | 83,701 | 82,894,209 |
| 2024-01-12 | 10.03 | 10.12 | 9.81 | 9.87 | -1.6% | 89,906 | 89,260,389 |
| 2024-01-11 | 9.9 | 10.08 | 9.85 | 10.03 | +0.91% | 86,938 | 87,042,110 |
| 2024-01-10 | 10.09 | 10.25 | 9.93 | 9.94 | -1.88% | 97,529 | 97,983,078 |
| 2024-01-09 | 9.99 | 10.29 | 9.96 | 10.13 | +1.91% | 113,723 | 114,969,235 |
| 2024-01-08 | 10.1 | 10.29 | 9.91 | 9.94 | -1.49% | 106,256 | 106,595,703 |
| 2024-01-05 | 10.58 | 10.65 | 10.04 | 10.09 | -4.18% | 185,627 | 190,068,091 |
| 2024-01-04 | 10.44 | 10.75 | 10.35 | 10.53 | +1.06% | 180,915 | 190,867,496 |
| 2024-01-03 | 10.78 | 10.78 | 10.25 | 10.42 | -3.96% | 235,099 | 245,221,382 |
| 2024-01-02 | 10.76 | 10.94 | 10.62 | 10.85 | +1.12% | 239,731 | 259,029,414 |
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：