股票概览
7.79
+1.04%
+0.08
7.77
开盘价
7.79
最高价
7.59
最低价
35,711
成交量
数据更新至: 2025-03-25
技术指标
7.85
MA5 (5日均线)
7.87
MA10 (10日均线)
7.84
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 | 7.77 | 7.79 | 7.59 | 7.79 | +1.04% | 35,711 | 27,443,370 |
| 2025-03-24 | 7.89 | 7.95 | 7.6 | 7.71 | -2.16% | 57,033 | 44,214,670 |
| 2025-03-21 | 7.97 | 7.98 | 7.84 | 7.88 | -0.51% | 38,357 | 30,325,618 |
| 2025-03-20 | 7.93 | 7.98 | 7.87 | 7.92 | -0.13% | 36,752 | 29,132,744 |
| 2025-03-19 | 7.98 | 8 | 7.88 | 7.93 | -0.38% | 37,310 | 29,569,257 |
| 2025-03-18 | 8.02 | 8.02 | 7.91 | 7.96 | -0.25% | 27,506 | 21,855,731 |
| 2025-03-17 | 7.99 | 8 | 7.93 | 7.98 | +0.5% | 39,712 | 31,642,820 |
| 2025-03-14 | 7.82 | 7.94 | 7.76 | 7.94 | +1.93% | 56,739 | 44,600,793 |
| 2025-03-13 | 7.84 | 7.85 | 7.67 | 7.79 | -0.51% | 57,332 | 44,408,241 |
| 2025-03-12 | 7.95 | 7.98 | 7.81 | 7.83 | -1.39% | 55,043 | 43,378,636 |
| 2025-03-11 | 7.96 | 7.96 | 7.84 | 7.94 | -0.25% | 40,448 | 31,954,582 |
| 2025-03-10 | 7.86 | 8 | 7.85 | 7.96 | +1.53% | 47,481 | 37,669,221 |
| 2025-03-07 | 7.82 | 7.86 | 7.74 | 7.84 | +0.64% | 34,952 | 27,317,393 |
| 2025-03-06 | 7.79 | 7.83 | 7.74 | 7.79 | +0.52% | 41,838 | 32,617,478 |
| 2025-03-05 | 7.85 | 7.85 | 7.68 | 7.75 | -1.27% | 37,878 | 29,282,673 |
| 2025-03-04 | 7.76 | 7.87 | 7.68 | 7.85 | +1.42% | 41,129 | 32,068,465 |
| 2025-03-03 | 7.7 | 7.83 | 7.68 | 7.74 | +0.65% | 47,040 | 36,586,132 |
| 2025-02-28 | 7.76 | 7.8 | 7.67 | 7.69 | -0.77% | 45,822 | 35,421,730 |
| 2025-02-27 | 7.7 | 7.79 | 7.62 | 7.75 | 0% | 45,007 | 34,675,431 |
| 2025-02-26 | 7.64 | 7.8 | 7.64 | 7.75 | +1.57% | 41,839 | 32,405,321 |
| 2025-02-25 | 7.69 | 7.78 | 7.6 | 7.63 | -0.65% | 51,075 | 39,263,917 |
| 2025-02-24 | 7.55 | 7.71 | 7.52 | 7.68 | +1.59% | 57,929 | 44,177,920 |
| 2025-02-21 | 7.5 | 7.6 | 7.42 | 7.56 | +0.8% | 51,791 | 38,933,642 |
| 2025-02-20 | 7.48 | 7.5 | 7.42 | 7.5 | +0.27% | 23,442 | 17,512,597 |
| 2025-02-19 | 7.4 | 7.5 | 7.36 | 7.48 | +1.36% | 32,627 | 24,347,106 |
| 2025-02-18 | 7.52 | 7.52 | 7.35 | 7.38 | -1.47% | 37,776 | 28,137,222 |
| 2025-02-17 | 7.48 | 7.54 | 7.44 | 7.49 | +0.27% | 43,305 | 32,445,497 |
| 2025-02-14 | 7.45 | 7.53 | 7.42 | 7.47 | +0.27% | 33,100 | 24,774,714 |
| 2025-02-13 | 7.52 | 7.56 | 7.45 | 7.45 | -0.93% | 39,239 | 29,421,331 |
| 2025-02-12 | 7.5 | 7.54 | 7.44 | 7.52 | +0.13% | 31,078 | 23,318,450 |
| 2025-02-11 | 7.51 | 7.52 | 7.42 | 7.51 | -0.13% | 29,510 | 22,056,476 |
| 2025-02-10 | 7.45 | 7.54 | 7.43 | 7.52 | +1.08% | 44,257 | 33,171,805 |
| 2025-02-07 | 7.41 | 7.51 | 7.36 | 7.44 | +0.4% | 64,057 | 47,651,304 |
| 2025-02-06 | 7.42 | 7.42 | 7.29 | 7.41 | +0.82% | 43,477 | 32,040,566 |
| 2025-02-05 | 7.47 | 7.48 | 7.3 | 7.35 | -1.08% | 39,994 | 29,539,865 |
| 2025-01-27 | 7.36 | 7.54 | 7.36 | 7.43 | +0.95% | 35,234 | 26,365,764 |
| 2025-01-24 | 7.38 | 7.43 | 7.3 | 7.36 | +0.27% | 31,316 | 23,000,693 |
| 2025-01-23 | 7.28 | 7.6 | 7.27 | 7.34 | +1.1% | 45,566 | 33,733,656 |
| 2025-01-22 | 7.3 | 7.34 | 7.22 | 7.26 | -0.95% | 24,308 | 17,655,864 |
| 2025-01-21 | 7.37 | 7.38 | 7.28 | 7.33 | +0.14% | 23,651 | 17,311,737 |
| 2025-01-20 | 7.35 | 7.4 | 7.25 | 7.32 | 0% | 36,785 | 26,986,403 |
| 2025-01-17 | 7.19 | 7.44 | 7.12 | 7.32 | +1.67% | 50,745 | 37,197,075 |
| 2025-01-16 | 7.17 | 7.29 | 7.15 | 7.2 | +0.28% | 28,659 | 20,655,126 |
| 2025-01-15 | 7.15 | 7.2 | 7.09 | 7.18 | +0.28% | 26,227 | 18,770,193 |
| 2025-01-14 | 7.01 | 7.17 | 7.01 | 7.16 | +2.43% | 30,135 | 21,435,151 |
| 2025-01-13 | 6.93 | 7.01 | 6.83 | 6.99 | +0.43% | 18,929 | 13,135,322 |
| 2025-01-10 | 7.14 | 7.19 | 6.96 | 6.96 | -2.66% | 26,830 | 18,930,060 |
| 2025-01-09 | 7.19 | 7.2 | 7.1 | 7.15 | -0.42% | 20,971 | 15,015,219 |
| 2025-01-08 | 7.25 | 7.25 | 7.02 | 7.18 | -0.97% | 31,086 | 22,210,934 |
| 2025-01-07 | 7.18 | 7.25 | 7.11 | 7.25 | +0.83% | 24,862 | 17,860,640 |
| 2025-01-06 | 7.15 | 7.24 | 6.94 | 7.19 | +0.98% | 31,640 | 22,530,947 |
| 2025-01-03 | 7.35 | 7.4 | 7.1 | 7.12 | -2.47% | 48,181 | 34,854,531 |
| 2025-01-02 | 7.47 | 7.54 | 7.22 | 7.3 | -2.14% | 54,595 | 40,436,523 |
| 2024-12-31 | 7.64 | 7.67 | 7.46 | 7.46 | -2.1% | 54,502 | 41,068,723 |
| 2024-12-30 | 7.76 | 7.76 | 7.61 | 7.62 | -1.8% | 44,441 | 33,983,936 |
| 2024-12-27 | 7.63 | 7.8 | 7.62 | 7.76 | +1.57% | 57,744 | 44,732,192 |
| 2024-12-26 | 7.66 | 7.76 | 7.62 | 7.64 | -1.04% | 48,161 | 37,008,190 |
| 2024-12-25 | 7.86 | 7.89 | 7.64 | 7.72 | -1.28% | 39,462 | 30,520,147 |
| 2024-12-24 | 7.74 | 7.85 | 7.6 | 7.82 | +1.56% | 36,920 | 28,606,042 |
| 2024-12-23 | 7.84 | 7.89 | 7.69 | 7.7 | -2.16% | 51,356 | 40,006,435 |
| 2024-12-20 | 7.88 | 7.94 | 7.85 | 7.87 | 0% | 30,365 | 23,997,604 |
| 2024-12-19 | 7.93 | 7.95 | 7.79 | 7.87 | -1.5% | 39,257 | 30,848,359 |
| 2024-12-18 | 8.02 | 8.05 | 7.93 | 7.99 | +0.25% | 33,264 | 26,612,681 |
| 2024-12-17 | 8.31 | 8.31 | 7.93 | 7.97 | -3.63% | 62,478 | 50,345,149 |
| 2024-12-16 | 8.3 | 8.43 | 8.24 | 8.27 | -0.48% | 44,501 | 36,993,813 |
| 2024-12-13 | 8.55 | 8.57 | 8.31 | 8.31 | -3.26% | 57,621 | 48,349,877 |
| 2024-12-12 | 8.52 | 8.6 | 8.43 | 8.59 | +1.06% | 54,077 | 46,201,199 |
| 2024-12-11 | 8.49 | 8.56 | 8.41 | 8.5 | +0.47% | 41,141 | 35,002,491 |
| 2024-12-10 | 8.73 | 8.79 | 8.41 | 8.46 | -0.7% | 72,348 | 61,880,997 |
| 2024-12-09 | 8.47 | 8.52 | 8.4 | 8.52 | +0.59% | 54,109 | 45,880,562 |
| 2024-12-06 | 8.39 | 8.52 | 8.34 | 8.47 | +1.93% | 67,756 | 57,188,062 |
| 2024-12-05 | 8.2 | 8.35 | 8.18 | 8.31 | +0.85% | 33,320 | 27,595,680 |
| 2024-12-04 | 8.4 | 8.42 | 8.21 | 8.24 | -2.49% | 42,151 | 35,012,603 |
| 2024-12-03 | 8.48 | 8.51 | 8.37 | 8.45 | -0.35% | 42,512 | 35,863,790 |
| 2024-12-02 | 8.4 | 8.51 | 8.33 | 8.48 | +0.95% | 65,428 | 55,310,912 |
| 2024-11-29 | 8.29 | 8.44 | 8.29 | 8.4 | +1.08% | 50,082 | 41,940,306 |
| 2024-11-28 | 8.37 | 8.43 | 8.25 | 8.31 | +0.61% | 44,128 | 36,699,284 |
| 2024-11-27 | 8.02 | 8.26 | 7.9 | 8.26 | +2.23% | 41,991 | 34,001,585 |
| 2024-11-26 | 8.17 | 8.19 | 8.04 | 8.08 | -1.1% | 29,799 | 24,162,227 |
| 2024-11-25 | 8.06 | 8.23 | 8.05 | 8.17 | +1.24% | 37,842 | 30,823,884 |
| 2024-11-22 | 8.35 | 8.43 | 8.05 | 8.07 | -3.93% | 54,954 | 45,396,578 |
| 2024-11-21 | 8.27 | 8.43 | 8.2 | 8.4 | +1.33% | 67,300 | 56,096,366 |
| 2024-11-20 | 8.1 | 8.47 | 8.05 | 8.29 | +2.22% | 68,384 | 56,440,700 |
| 2024-11-19 | 7.93 | 8.11 | 7.84 | 8.11 | +2.14% | 45,261 | 36,017,019 |
| 2024-11-18 | 8.02 | 8.15 | 7.89 | 7.94 | -0.13% | 53,496 | 43,007,016 |
| 2024-11-15 | 8.04 | 8.16 | 7.94 | 7.95 | -1.85% | 41,707 | 33,622,117 |
| 2024-11-14 | 8.32 | 8.4 | 8.08 | 8.1 | -2.99% | 60,208 | 49,403,135 |
| 2024-11-13 | 8.31 | 8.44 | 8.18 | 8.35 | 0% | 53,745 | 44,623,319 |
| 2024-11-12 | 8.5 | 8.56 | 8.3 | 8.35 | -1.18% | 78,031 | 66,063,082 |
| 2024-11-11 | 8.4 | 8.45 | 8.31 | 8.45 | +0.12% | 74,083 | 62,056,273 |
| 2024-11-08 | 8.67 | 8.72 | 8.41 | 8.44 | -2.76% | 113,414 | 96,439,853 |
| 2024-11-07 | 8.3 | 8.86 | 8.24 | 8.68 | +4.08% | 128,459 | 109,848,280 |
| 2024-11-06 | 8.29 | 8.46 | 8.28 | 8.34 | +0.85% | 95,499 | 79,691,898 |
| 2024-11-05 | 8.26 | 8.31 | 8.17 | 8.27 | +0.12% | 105,502 | 86,795,373 |
| 2024-11-04 | 8.18 | 8.26 | 8.01 | 8.26 | +0.61% | 85,770 | 69,994,837 |
| 2024-11-01 | 8.21 | 8.4 | 8.09 | 8.21 | +1.99% | 165,564 | 137,018,202 |
| 2024-10-31 | 7.91 | 8.15 | 7.91 | 8.05 | +1.26% | 69,562 | 55,906,432 |
| 2024-10-30 | 8.18 | 8.24 | 7.9 | 7.95 | -3.64% | 106,977 | 86,244,831 |
| 2024-10-29 | 8.05 | 8.52 | 7.83 | 8.25 | +2.74% | 159,336 | 129,528,792 |
| 2024-10-28 | 7.99 | 8.14 | 7.98 | 8.03 | +0.63% | 57,739 | 46,488,929 |
| 2024-10-25 | 7.8 | 8.1 | 7.8 | 7.98 | +1.79% | 77,619 | 61,910,467 |
| 2024-10-24 | 7.82 | 7.91 | 7.8 | 7.84 | -0.25% | 34,757 | 27,257,944 |
| 2024-10-23 | 7.85 | 7.94 | 7.79 | 7.86 | +0.13% | 56,314 | 44,273,507 |
| 2024-10-22 | 7.77 | 7.9 | 7.74 | 7.85 | +1.55% | 54,876 | 42,849,832 |
| 2024-10-21 | 7.79 | 7.8 | 7.69 | 7.73 | +0.65% | 44,001 | 34,083,128 |
| 2024-10-18 | 7.64 | 7.81 | 7.53 | 7.68 | +0.66% | 58,795 | 45,042,654 |
| 2024-10-17 | 7.89 | 7.96 | 7.62 | 7.63 | -3.66% | 61,480 | 47,673,549 |
| 2024-10-16 | 7.6 | 7.96 | 7.6 | 7.92 | +3.13% | 74,273 | 58,312,009 |
| 2024-10-15 | 7.86 | 7.92 | 7.68 | 7.68 | -2.54% | 51,508 | 40,171,502 |
| 2024-10-14 | 7.72 | 7.99 | 7.68 | 7.88 | +2.47% | 72,802 | 57,241,816 |
| 2024-10-11 | 8.06 | 8.08 | 7.6 | 7.69 | -3.88% | 68,654 | 53,389,020 |
| 2024-10-10 | 7.99 | 8.19 | 7.84 | 8 | +1.14% | 65,309 | 52,537,110 |
| 2024-10-09 | 8.39 | 8.39 | 7.86 | 7.91 | -7.38% | 103,370 | 83,744,756 |
| 2024-10-08 | 9.04 | 9.04 | 8.11 | 8.54 | +3.89% | 160,489 | 137,752,933 |
| 2024-09-30 | 7.87 | 8.29 | 7.67 | 8.22 | +8.59% | 151,975 | 121,916,703 |
| 2024-09-27 | 7.48 | 7.6 | 7.4 | 7.57 | +3.7% | 59,011 | 44,303,421 |
| 2024-09-26 | 7 | 7.3 | 7 | 7.3 | +4.14% | 60,655 | 43,561,806 |
| 2024-09-25 | 6.9 | 7.17 | 6.9 | 7.01 | +2.49% | 74,900 | 52,875,067 |
| 2024-09-24 | 6.69 | 6.86 | 6.63 | 6.84 | +3.32% | 54,500 | 36,856,730 |
| 2024-09-23 | 6.58 | 6.63 | 6.5 | 6.62 | +0.76% | 26,182 | 17,191,492 |
| 2024-09-20 | 6.61 | 6.61 | 6.51 | 6.57 | -0.45% | 22,407 | 14,684,479 |
| 2024-09-19 | 6.48 | 6.65 | 6.46 | 6.6 | +2.48% | 34,730 | 22,835,367 |
| 2024-09-18 | 6.42 | 6.48 | 6.33 | 6.44 | +0.31% | 21,546 | 13,824,939 |
| 2024-09-13 | 6.55 | 6.59 | 6.41 | 6.42 | -1.83% | 24,228 | 15,752,274 |
| 2024-09-12 | 6.61 | 6.71 | 6.54 | 6.54 | -0.61% | 23,287 | 15,366,630 |
| 2024-09-11 | 6.58 | 6.63 | 6.5 | 6.58 | -0.3% | 21,542 | 14,146,408 |
| 2024-09-10 | 6.61 | 6.64 | 6.45 | 6.6 | +0.15% | 31,566 | 20,645,878 |
| 2024-09-09 | 6.64 | 6.66 | 6.53 | 6.59 | -1.05% | 33,381 | 21,983,478 |
| 2024-09-06 | 6.88 | 6.88 | 6.63 | 6.66 | -3.2% | 54,095 | 36,365,195 |
| 2024-09-05 | 6.81 | 6.88 | 6.8 | 6.88 | +1.18% | 37,726 | 25,830,724 |
| 2024-09-04 | 6.95 | 7.04 | 6.77 | 6.8 | -3.41% | 61,534 | 42,285,896 |
| 2024-09-03 | 6.94 | 7.04 | 6.92 | 7.04 | +0.28% | 41,721 | 29,160,342 |
| 2024-09-02 | 7.32 | 7.32 | 7 | 7.02 | -4.62% | 85,083 | 60,684,631 |
| 2024-08-30 | 7.24 | 7.49 | 7.17 | 7.36 | +0.82% | 103,920 | 76,071,468 |
| 2024-08-29 | 7.3 | 7.4 | 7.25 | 7.3 | -0.68% | 69,158 | 50,427,974 |
| 2024-08-28 | 7.5 | 7.5 | 7.3 | 7.35 | -2.39% | 99,940 | 73,862,586 |
| 2024-08-27 | 7.22 | 7.79 | 7.11 | 7.53 | +5.17% | 175,253 | 129,988,215 |
| 2024-08-26 | 7.15 | 7.4 | 7.13 | 7.16 | +1.42% | 91,511 | 66,157,212 |
| 2024-08-23 | 6.87 | 7.08 | 6.76 | 7.06 | +1.58% | 68,174 | 47,194,620 |
| 2024-08-22 | 7.27 | 7.33 | 6.93 | 6.95 | -5.83% | 95,540 | 67,542,885 |
| 2024-08-21 | 7.28 | 7.41 | 7.14 | 7.38 | -1.07% | 103,943 | 75,462,708 |
| 2024-08-20 | 7.16 | 7.66 | 7.16 | 7.46 | +2.9% | 186,569 | 138,851,467 |
| 2024-08-19 | 7.21 | 7.5 | 7.08 | 7.25 | -0.28% | 128,781 | 92,611,564 |
| 2024-08-16 | 7.41 | 7.58 | 7.27 | 7.27 | -1.62% | 145,757 | 108,175,761 |
| 2024-08-15 | 7.5 | 7.55 | 7.27 | 7.39 | -2.89% | 203,154 | 150,543,178 |
| 2024-08-14 | 7.44 | 7.97 | 7.37 | 7.61 | +4.39% | 291,041 | 220,065,272 |
| 2024-08-13 | 6.62 | 7.29 | 6.5 | 7.29 | +9.95% | 169,417 | 119,919,868 |
| 2024-08-12 | 6.74 | 6.8 | 6.59 | 6.63 | -1.34% | 24,076 | 16,019,966 |
| 2024-08-09 | 6.69 | 6.84 | 6.68 | 6.72 | +0.3% | 34,624 | 23,411,074 |
| 2024-08-08 | 6.68 | 6.75 | 6.64 | 6.7 | -0.59% | 49,397 | 33,053,468 |
| 2024-08-07 | 6.55 | 7.14 | 6.48 | 6.74 | +2.74% | 71,202 | 48,321,310 |
| 2024-08-06 | 6.49 | 6.57 | 6.47 | 6.56 | +2.34% | 19,690 | 12,829,824 |
| 2024-08-05 | 6.51 | 6.64 | 6.41 | 6.41 | -1.84% | 26,695 | 17,440,966 |
| 2024-08-02 | 6.51 | 6.62 | 6.48 | 6.53 | -0.31% | 21,214 | 13,922,757 |
| 2024-08-01 | 6.58 | 6.64 | 6.52 | 6.55 | -0.46% | 23,623 | 15,554,445 |
| 2024-07-31 | 6.42 | 6.58 | 6.38 | 6.58 | +2.65% | 31,239 | 20,383,538 |
| 2024-07-30 | 6.35 | 6.43 | 6.31 | 6.41 | +0.79% | 16,522 | 10,559,593 |
| 2024-07-29 | 6.36 | 6.4 | 6.27 | 6.36 | 0% | 12,608 | 8,008,782 |
| 2024-07-26 | 6.23 | 6.37 | 6.23 | 6.36 | +1.92% | 17,819 | 11,272,679 |
| 2024-07-25 | 6.11 | 6.27 | 6.1 | 6.24 | +1.63% | 20,488 | 12,745,745 |
| 2024-07-24 | 6.26 | 6.3 | 6.13 | 6.14 | -2.23% | 21,420 | 13,232,417 |
| 2024-07-23 | 6.4 | 6.46 | 6.26 | 6.28 | -1.88% | 22,670 | 14,422,192 |
| 2024-07-22 | 6.43 | 6.45 | 6.32 | 6.4 | -0.31% | 15,091 | 9,642,846 |
| 2024-07-19 | 6.41 | 6.45 | 6.33 | 6.42 | 0% | 17,533 | 11,218,234 |
| 2024-07-18 | 6.41 | 6.44 | 6.25 | 6.42 | -0.31% | 22,743 | 14,423,071 |
| 2024-07-17 | 6.4 | 6.46 | 6.35 | 6.44 | +0.63% | 22,166 | 14,212,020 |
| 2024-07-16 | 6.44 | 6.5 | 6.36 | 6.4 | -0.93% | 25,928 | 16,591,538 |
| 2024-07-15 | 6.62 | 6.66 | 6.43 | 6.46 | -2.71% | 26,926 | 17,485,470 |
| 2024-07-12 | 6.7 | 6.79 | 6.62 | 6.64 | -0.45% | 21,752 | 14,540,922 |
| 2024-07-11 | 6.46 | 6.73 | 6.46 | 6.67 | +4.71% | 41,678 | 27,574,495 |
| 2024-07-10 | 6.49 | 6.52 | 6.35 | 6.37 | -2% | 29,010 | 18,600,320 |
| 2024-07-09 | 6.58 | 6.62 | 6.42 | 6.5 | -1.37% | 30,420 | 19,844,207 |
| 2024-07-08 | 6.73 | 6.75 | 6.53 | 6.59 | -2.37% | 23,471 | 15,480,570 |
| 2024-07-05 | 6.67 | 6.76 | 6.62 | 6.75 | +1.2% | 18,775 | 12,593,191 |
| 2024-07-04 | 6.83 | 6.87 | 6.65 | 6.67 | -2.63% | 25,004 | 16,797,094 |
| 2024-07-03 | 6.86 | 6.95 | 6.81 | 6.85 | -0.29% | 20,306 | 13,982,808 |
| 2024-07-02 | 6.85 | 6.98 | 6.79 | 6.87 | 0% | 25,073 | 17,273,088 |
| 2024-07-01 | 6.71 | 6.87 | 6.68 | 6.87 | +2.38% | 25,128 | 17,088,546 |
| 2024-06-28 | 6.7 | 6.78 | 6.65 | 6.71 | +0.15% | 27,013 | 18,184,697 |
| 2024-06-27 | 6.79 | 6.85 | 6.68 | 6.7 | -1.76% | 24,873 | 16,766,104 |
| 2024-06-26 | 6.65 | 6.84 | 6.59 | 6.82 | +2.1% | 31,204 | 21,004,296 |
| 2024-06-25 | 6.6 | 6.77 | 6.59 | 6.68 | -0.45% | 32,806 | 21,924,551 |
| 2024-06-24 | 6.97 | 6.97 | 6.68 | 6.71 | -4.28% | 45,921 | 31,168,973 |
| 2024-06-21 | 6.93 | 7.18 | 6.87 | 7.01 | +1.59% | 47,272 | 33,245,189 |
| 2024-06-20 | 7.06 | 7.07 | 6.82 | 6.9 | -2.4% | 39,834 | 27,651,753 |
| 2024-06-19 | 7.18 | 7.19 | 7.01 | 7.07 | -1.12% | 31,928 | 22,687,368 |
| 2024-06-18 | 7.28 | 7.31 | 7.13 | 7.15 | -1.52% | 47,766 | 34,401,247 |
| 2024-06-17 | 7.2 | 7.3 | 7.14 | 7.26 | 0% | 27,134 | 19,610,573 |
| 2024-06-14 | 7.34 | 7.34 | 7.19 | 7.26 | -0.55% | 28,940 | 20,988,265 |
| 2024-06-13 | 7.47 | 7.5 | 7.27 | 7.3 | -2.14% | 40,091 | 29,514,264 |
| 2024-06-12 | 7.43 | 7.5 | 7.34 | 7.46 | +0.54% | 28,729 | 21,361,110 |
| 2024-06-11 | 7.41 | 7.48 | 7.25 | 7.42 | +0.13% | 37,463 | 27,687,637 |
| 2024-06-07 | 7.35 | 7.5 | 7.29 | 7.41 | +1.51% | 52,268 | 38,700,425 |
| 2024-06-06 | 7.77 | 7.87 | 7.26 | 7.3 | -6.41% | 106,327 | 79,078,220 |
| 2024-06-05 | 7.92 | 7.95 | 7.8 | 7.8 | -1.89% | 32,878 | 25,845,369 |
| 2024-06-04 | 8 | 8.06 | 7.8 | 7.95 | -0.63% | 33,161 | 26,176,669 |
| 2024-06-03 | 8.25 | 8.25 | 7.91 | 8 | -2.91% | 55,182 | 44,301,531 |
| 2024-05-31 | 8.35 | 8.41 | 8.22 | 8.24 | -1.32% | 34,974 | 29,036,579 |
| 2024-05-30 | 8.39 | 8.59 | 8.28 | 8.35 | -0.48% | 38,387 | 32,277,058 |
| 2024-05-29 | 8.31 | 8.5 | 8.31 | 8.39 | +0.84% | 34,422 | 28,976,570 |
| 2024-05-28 | 8.5 | 8.5 | 8.3 | 8.32 | -2.46% | 49,365 | 41,314,152 |
| 2024-05-27 | 8.51 | 8.78 | 8.36 | 8.53 | +0.24% | 62,134 | 52,884,334 |
| 2024-05-24 | 8.68 | 8.93 | 8.51 | 8.51 | -2.3% | 84,402 | 72,990,182 |
| 2024-05-23 | 9.05 | 9.15 | 8.68 | 8.71 | -4.6% | 103,228 | 91,258,531 |
| 2024-05-22 | 9.51 | 9.72 | 9.05 | 9.13 | -2.77% | 154,776 | 143,557,923 |
| 2024-05-21 | 9.82 | 10.42 | 9.32 | 9.39 | -0.95% | 293,414 | 289,657,657 |
| 2024-05-20 | 8.97 | 9.86 | 8.97 | 9.48 | +5.57% | 239,225 | 224,833,045 |
| 2024-05-17 | 8.71 | 8.98 | 8.55 | 8.98 | +2.39% | 103,638 | 91,109,064 |
| 2024-05-16 | 8.4 | 8.85 | 8.4 | 8.77 | +4.28% | 99,177 | 86,112,179 |
| 2024-05-15 | 8.26 | 8.62 | 8.23 | 8.41 | +1.69% | 49,484 | 41,628,976 |
| 2024-05-14 | 8.23 | 8.34 | 8.2 | 8.27 | +0.36% | 35,048 | 28,989,010 |
| 2024-05-13 | 8.46 | 8.51 | 8.21 | 8.24 | -2.83% | 40,167 | 33,291,085 |
| 2024-05-10 | 8.52 | 8.56 | 8.36 | 8.48 | -0.24% | 42,250 | 35,743,934 |
| 2024-05-09 | 8.47 | 8.59 | 8.44 | 8.5 | +0.83% | 36,394 | 31,040,966 |
| 2024-05-08 | 8.56 | 8.68 | 8.4 | 8.43 | -2.09% | 52,819 | 45,012,422 |
| 2024-05-07 | 8.8 | 8.8 | 8.41 | 8.61 | +3.36% | 88,793 | 76,049,626 |
| 2024-05-06 | 8.19 | 8.4 | 8.19 | 8.33 | +2.84% | 52,469 | 43,612,750 |
| 2024-04-30 | 8.22 | 8.3 | 8.1 | 8.1 | -1.46% | 48,744 | 39,829,044 |
| 2024-04-29 | 7.75 | 8.32 | 7.74 | 8.22 | +6.34% | 77,419 | 62,688,994 |
| 2024-04-26 | 7.94 | 8.02 | 7.46 | 7.73 | -4.57% | 71,453 | 55,194,355 |
| 2024-04-25 | 7.94 | 8.24 | 7.9 | 8.1 | +1.76% | 34,429 | 27,993,771 |
| 2024-04-24 | 7.85 | 7.96 | 7.8 | 7.96 | +1.53% | 25,590 | 20,206,595 |
| 2024-04-23 | 7.91 | 7.95 | 7.76 | 7.84 | -0.38% | 23,008 | 18,045,667 |
| 2024-04-22 | 7.87 | 8.07 | 7.73 | 7.87 | -0.63% | 37,184 | 29,426,649 |
| 2024-04-19 | 7.96 | 8.05 | 7.72 | 7.92 | +0.51% | 35,512 | 28,038,168 |
| 2024-04-18 | 7.98 | 8.04 | 7.81 | 7.88 | -1.01% | 33,297 | 26,313,520 |
| 2024-04-17 | 7.44 | 8 | 7.44 | 7.96 | +7.57% | 46,454 | 36,270,058 |
| 2024-04-16 | 7.84 | 7.92 | 7.37 | 7.4 | -6.8% | 53,569 | 40,337,087 |
| 2024-04-15 | 8.34 | 8.52 | 7.8 | 7.94 | -6.37% | 67,731 | 54,823,190 |
| 2024-04-12 | 8.66 | 8.68 | 8.43 | 8.48 | -1.85% | 24,236 | 20,644,165 |
| 2024-04-11 | 8.64 | 8.76 | 8.51 | 8.64 | +0.23% | 32,178 | 27,855,814 |
| 2024-04-10 | 8.8 | 8.81 | 8.53 | 8.62 | -1.49% | 31,978 | 27,597,756 |
| 2024-04-09 | 8.51 | 8.79 | 8.44 | 8.75 | +2.94% | 34,951 | 30,218,391 |
| 2024-04-08 | 8.8 | 8.8 | 8.46 | 8.5 | -3.41% | 40,769 | 35,098,981 |
| 2024-04-03 | 8.76 | 8.91 | 8.69 | 8.8 | +0.46% | 45,327 | 39,882,188 |
| 2024-04-02 | 8.61 | 8.87 | 8.61 | 8.76 | +1.74% | 52,620 | 45,959,806 |
| 2024-04-01 | 8.3 | 8.64 | 8.28 | 8.61 | +3.99% | 58,869 | 50,241,599 |
| 2024-03-29 | 8.05 | 8.29 | 8.05 | 8.28 | +1.85% | 27,249 | 22,277,734 |
| 2024-03-28 | 8.09 | 8.27 | 8.06 | 8.13 | +0.74% | 29,929 | 24,422,831 |
| 2024-03-27 | 8.33 | 8.4 | 8.07 | 8.07 | -2.89% | 24,713 | 20,330,978 |
| 2024-03-26 | 8.25 | 8.4 | 8.14 | 8.31 | +1.09% | 28,079 | 23,187,596 |
| 2024-03-25 | 8.46 | 8.55 | 8.22 | 8.22 | -2.84% | 45,177 | 37,860,151 |
| 2024-03-22 | 8.76 | 8.78 | 8.42 | 8.46 | -3.42% | 36,833 | 31,479,474 |
| 2024-03-21 | 8.78 | 8.84 | 8.62 | 8.76 | -0.23% | 34,486 | 30,087,576 |
| 2024-03-20 | 8.72 | 8.79 | 8.66 | 8.78 | +0.46% | 36,068 | 31,478,198 |
| 2024-03-19 | 8.75 | 8.83 | 8.71 | 8.74 | -0.23% | 31,439 | 27,553,240 |
| 2024-03-18 | 8.71 | 8.78 | 8.66 | 8.76 | +0.81% | 36,549 | 31,873,765 |
| 2024-03-15 | 8.63 | 8.7 | 8.54 | 8.69 | +0.93% | 23,099 | 19,900,135 |
| 2024-03-14 | 8.7 | 8.76 | 8.5 | 8.61 | -0.81% | 27,737 | 23,923,475 |
| 2024-03-13 | 8.76 | 8.78 | 8.59 | 8.68 | -0.69% | 31,032 | 26,906,276 |
| 2024-03-12 | 8.62 | 8.75 | 8.54 | 8.74 | +1.86% | 31,330 | 27,125,326 |
| 2024-03-11 | 8.44 | 8.59 | 8.42 | 8.58 | +1.9% | 31,992 | 27,288,643 |
| 2024-03-08 | 8.33 | 8.46 | 8.26 | 8.42 | +0.84% | 30,500 | 25,502,372 |
| 2024-03-07 | 8.5 | 8.6 | 8.34 | 8.35 | -0.71% | 26,731 | 22,613,794 |
| 2024-03-06 | 8.42 | 8.51 | 8.26 | 8.41 | +0.72% | 40,742 | 34,190,960 |
| 2024-03-05 | 8.54 | 8.54 | 8.32 | 8.35 | -2.79% | 33,095 | 27,808,964 |
| 2024-03-04 | 8.65 | 8.69 | 8.43 | 8.59 | 0% | 48,760 | 41,813,367 |
| 2024-03-01 | 8.53 | 8.64 | 8.4 | 8.59 | +0.7% | 83,226 | 70,887,038 |
| 2024-02-29 | 8.27 | 8.61 | 8.27 | 8.53 | +2.52% | 49,083 | 41,574,812 |
| 2024-02-28 | 8.8 | 9.1 | 8.32 | 8.32 | -5.88% | 77,286 | 67,304,896 |
| 2024-02-27 | 8.67 | 8.86 | 8.56 | 8.84 | +2.08% | 40,959 | 35,822,146 |
| 2024-02-26 | 8.69 | 8.82 | 8.61 | 8.66 | +0.23% | 47,841 | 41,684,062 |
| 2024-02-23 | 8.46 | 8.65 | 8.38 | 8.64 | +2.49% | 53,701 | 45,815,050 |
| 2024-02-22 | 8.38 | 8.52 | 8.25 | 8.43 | +0.12% | 46,547 | 38,925,952 |
| 2024-02-21 | 8.21 | 8.69 | 8.09 | 8.42 | +2.43% | 67,902 | 57,655,684 |
| 2024-02-20 | 8.11 | 8.3 | 7.93 | 8.22 | +1.36% | 55,468 | 45,274,490 |
| 2024-02-19 | 7.75 | 8.22 | 7.73 | 8.11 | +5.32% | 84,909 | 68,038,871 |
| 2024-02-08 | 7.12 | 7.7 | 6.95 | 7.7 | +9.22% | 90,551 | 66,620,536 |
| 2024-02-07 | 7.23 | 7.27 | 6.99 | 7.05 | -2.49% | 86,438 | 61,262,177 |
| 2024-02-06 | 7.15 | 7.49 | 6.66 | 7.23 | +1.12% | 85,487 | 60,400,998 |
| 2024-02-05 | 7.87 | 7.92 | 7.15 | 7.15 | -9.95% | 91,458 | 66,918,727 |
| 2024-02-02 | 8.41 | 8.6 | 7.68 | 7.94 | -5.25% | 71,771 | 58,261,040 |
| 2024-02-01 | 8.55 | 8.6 | 8.24 | 8.38 | -2.1% | 55,701 | 46,818,003 |
| 2024-01-31 | 8.97 | 9.11 | 8.52 | 8.56 | -5.2% | 76,446 | 67,104,612 |
| 2024-01-30 | 9.37 | 9.44 | 9 | 9.03 | -4.65% | 121,204 | 111,732,912 |
| 2024-01-29 | 9.55 | 10.35 | 9.31 | 9.47 | -0.63% | 121,023 | 117,840,758 |
| 2024-01-26 | 9.45 | 9.71 | 9.38 | 9.53 | +1.06% | 40,726 | 38,965,907 |
| 2024-01-25 | 9.09 | 9.44 | 9 | 9.43 | +4.31% | 41,530 | 38,453,178 |
| 2024-01-24 | 8.99 | 9.14 | 8.67 | 9.04 | +1.69% | 47,319 | 42,108,766 |
| 2024-01-23 | 8.94 | 8.94 | 8.69 | 8.89 | -0.45% | 43,688 | 38,615,730 |
| 2024-01-22 | 9.52 | 9.52 | 8.88 | 8.93 | -6.2% | 46,287 | 42,553,356 |
| 2024-01-19 | 9.64 | 9.75 | 9.51 | 9.52 | -1.04% | 28,648 | 27,492,876 |
| 2024-01-18 | 9.68 | 9.78 | 9.34 | 9.62 | -1.23% | 45,422 | 43,246,260 |
| 2024-01-17 | 10.01 | 10.03 | 9.7 | 9.74 | -2.79% | 28,700 | 28,297,749 |
| 2024-01-16 | 10.05 | 10.13 | 9.87 | 10.02 | -0.4% | 30,429 | 30,385,231 |
| 2024-01-15 | 10.21 | 10.21 | 10.03 | 10.06 | -1.57% | 33,541 | 33,840,650 |
| 2024-01-12 | 10.17 | 10.36 | 10.13 | 10.22 | +0.49% | 28,985 | 29,723,951 |
| 2024-01-11 | 9.98 | 10.21 | 9.92 | 10.17 | +1.7% | 30,303 | 30,582,251 |
| 2024-01-10 | 9.95 | 10.08 | 9.81 | 10 | +0.6% | 27,482 | 27,409,534 |
| 2024-01-09 | 9.91 | 10.14 | 9.87 | 9.94 | +0.61% | 50,245 | 50,155,640 |
| 2024-01-08 | 10.05 | 10.07 | 9.88 | 9.88 | -1.69% | 46,836 | 46,717,543 |
| 2024-01-05 | 10.19 | 10.36 | 10.04 | 10.05 | -1.76% | 52,364 | 53,387,741 |
| 2024-01-04 | 10.29 | 10.35 | 10.17 | 10.23 | -0.2% | 34,231 | 35,099,764 |
| 2024-01-03 | 10.24 | 10.29 | 10.15 | 10.25 | -0.19% | 41,582 | 42,566,011 |
| 2024-01-02 | 10.13 | 10.32 | 10.12 | 10.27 | +0.79% | 55,701 | 56,989,865 |
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：