股票概览
7.79
+0.39%
+0.03
7.84
开盘价
7.86
最高价
7.69
最低价
131,561
成交量
数据更新至: 2025-03-25
技术指标
7.98
MA5 (5日均线)
8.13
MA10 (10日均线)
8.43
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 | 7.84 | 7.86 | 7.69 | 7.79 | +0.39% | 131,561 | 102,310,416 |
| 2025-03-24 | 7.94 | 7.97 | 7.56 | 7.76 | -1.52% | 304,790 | 235,967,855 |
| 2025-03-21 | 8.05 | 8.09 | 7.88 | 7.88 | -3.55% | 367,936 | 293,131,131 |
| 2025-03-20 | 8.3 | 8.3 | 8.11 | 8.17 | -1.45% | 305,102 | 250,331,554 |
| 2025-03-19 | 8.3 | 8.35 | 8.2 | 8.29 | -0.12% | 405,978 | 336,104,192 |
| 2025-03-18 | 8.23 | 8.31 | 8.19 | 8.3 | +1.34% | 387,623 | 320,052,228 |
| 2025-03-17 | 8.25 | 8.3 | 8.15 | 8.19 | -0.36% | 325,796 | 267,290,352 |
| 2025-03-14 | 8.12 | 8.25 | 7.97 | 8.22 | +0.24% | 500,030 | 406,234,500 |
| 2025-03-13 | 8.45 | 8.6 | 8.11 | 8.2 | -3.64% | 596,669 | 493,434,848 |
| 2025-03-12 | 8.45 | 8.73 | 8.3 | 8.51 | +1.67% | 854,604 | 726,055,199 |
| 2025-03-11 | 8.1 | 8.49 | 8.1 | 8.37 | +0.12% | 652,096 | 544,116,489 |
| 2025-03-10 | 8.76 | 8.87 | 8.31 | 8.36 | -7.83% | 1,041,690 | 884,666,918 |
| 2025-03-07 | 9.77 | 10.49 | 9.06 | 9.07 | -9.93% | 1,660,722 | 1,590,391,515 |
| 2025-03-06 | 10 | 11.28 | 9.69 | 10.07 | -6.24% | 2,114,258 | 2,223,875,681 |
| 2025-03-05 | 10.74 | 10.74 | 9.38 | 10.74 | +10.04% | 2,268,474 | 2,358,508,981 |
| 2025-03-04 | 9.28 | 9.76 | 8.1 | 9.76 | +10.03% | 1,773,186 | 1,630,476,849 |
| 2025-03-03 | 8.87 | 8.87 | 8.72 | 8.87 | +10.05% | 294,103 | 260,783,116 |
| 2025-02-28 | 8.06 | 8.06 | 7.88 | 8.06 | +9.96% | 311,041 | 250,460,154 |
| 2025-02-27 | 6.74 | 7.33 | 6.71 | 7.33 | +10.06% | 119,842 | 86,471,902 |
| 2025-02-26 | 6.66 | 6.75 | 6.63 | 6.66 | +0.6% | 153,740 | 102,682,192 |
| 2025-02-25 | 6.66 | 6.72 | 6.61 | 6.62 | -2.07% | 163,625 | 108,931,650 |
| 2025-02-24 | 6.7 | 6.85 | 6.59 | 6.76 | +1.05% | 259,516 | 173,840,596 |
| 2025-02-21 | 6.76 | 6.85 | 6.6 | 6.69 | -0.45% | 376,922 | 252,172,918 |
| 2025-02-20 | 6.43 | 7 | 6.34 | 6.72 | +4.19% | 367,485 | 245,485,693 |
| 2025-02-19 | 6.27 | 6.45 | 6.24 | 6.45 | +2.71% | 115,330 | 73,620,369 |
| 2025-02-18 | 6.45 | 6.56 | 6.25 | 6.28 | -2.94% | 175,971 | 112,184,894 |
| 2025-02-17 | 6.4 | 6.65 | 6.34 | 6.47 | +3.35% | 212,977 | 138,338,008 |
| 2025-02-14 | 6.3 | 6.32 | 6.22 | 6.26 | -0.16% | 90,908 | 57,030,578 |
| 2025-02-13 | 6.42 | 6.45 | 6.26 | 6.27 | -2.34% | 114,525 | 72,467,089 |
| 2025-02-12 | 6.35 | 6.48 | 6.33 | 6.42 | +1.1% | 137,457 | 88,264,496 |
| 2025-02-11 | 6.26 | 6.36 | 6.21 | 6.35 | +1.28% | 116,035 | 73,076,026 |
| 2025-02-10 | 6.21 | 6.29 | 6.2 | 6.27 | +0.8% | 126,851 | 79,188,167 |
| 2025-02-07 | 6.1 | 6.27 | 6.09 | 6.22 | +1.63% | 137,997 | 85,699,184 |
| 2025-02-06 | 6.06 | 6.12 | 6.02 | 6.12 | +0.82% | 95,830 | 58,227,725 |
| 2025-02-05 | 6.1 | 6.13 | 6.03 | 6.07 | +0.17% | 110,711 | 67,246,500 |
| 2025-01-27 | 6.14 | 6.16 | 6.04 | 6.06 | -0.82% | 94,898 | 57,927,560 |
| 2025-01-24 | 6.08 | 6.12 | 6.05 | 6.11 | +0.49% | 109,473 | 66,584,367 |
| 2025-01-23 | 6.21 | 6.24 | 6.07 | 6.08 | -0.82% | 104,360 | 64,268,928 |
| 2025-01-22 | 6.21 | 6.25 | 6.11 | 6.13 | -1.13% | 101,685 | 62,711,762 |
| 2025-01-21 | 6.27 | 6.32 | 6.13 | 6.2 | -0.32% | 142,593 | 88,634,983 |
| 2025-01-20 | 6.08 | 6.25 | 6.04 | 6.22 | +4.19% | 237,728 | 147,127,856 |
| 2025-01-17 | 5.96 | 6.01 | 5.88 | 5.97 | -0.17% | 91,705 | 54,606,235 |
| 2025-01-16 | 5.93 | 6.07 | 5.9 | 5.98 | +1.01% | 141,649 | 84,713,755 |
| 2025-01-15 | 5.92 | 5.96 | 5.8 | 5.92 | +0.68% | 167,743 | 98,972,133 |
| 2025-01-14 | 5.6 | 5.9 | 5.6 | 5.88 | +5.95% | 195,320 | 113,004,400 |
| 2025-01-13 | 5.59 | 5.66 | 5.45 | 5.55 | -2.63% | 175,174 | 97,213,445 |
| 2025-01-10 | 5.96 | 6.04 | 5.7 | 5.7 | -5% | 240,159 | 140,677,628 |
| 2025-01-09 | 5.83 | 6.1 | 5.83 | 6 | +1.52% | 289,101 | 174,295,376 |
| 2025-01-08 | 5.95 | 6.02 | 5.75 | 5.91 | -1.99% | 252,569 | 148,763,392 |
| 2025-01-07 | 5.71 | 6.05 | 5.7 | 6.03 | +4.69% | 352,534 | 207,484,590 |
| 2025-01-06 | 5.58 | 5.94 | 5.45 | 5.76 | +2.13% | 292,656 | 167,948,372 |
| 2025-01-03 | 5.95 | 5.97 | 5.62 | 5.64 | -5.69% | 345,933 | 199,125,131 |
| 2025-01-02 | 5.93 | 6.07 | 5.82 | 5.98 | -0.66% | 395,744 | 235,472,952 |
| 2024-12-31 | 6.36 | 6.45 | 6.01 | 6.02 | -9.88% | 799,260 | 492,029,547 |
| 2024-12-30 | 6.98 | 7.04 | 6.68 | 6.68 | -9.97% | 1,149,318 | 778,356,158 |
| 2024-12-27 | 7.87 | 7.87 | 7.29 | 7.42 | +3.78% | 1,356,459 | 1,059,334,391 |
| 2024-12-26 | 7.15 | 7.15 | 7.15 | 7.15 | +10% | 174,103 | 124,483,824 |
| 2024-12-25 | 5.92 | 6.5 | 5.72 | 6.5 | +9.98% | 242,050 | 153,388,192 |
| 2024-12-24 | 5.83 | 5.99 | 5.82 | 5.91 | +2.07% | 54,901 | 32,417,797 |
| 2024-12-23 | 6.1 | 6.11 | 5.77 | 5.79 | -5.08% | 92,279 | 54,362,951 |
| 2024-12-20 | 6.05 | 6.13 | 6.03 | 6.1 | +0.49% | 53,097 | 32,305,634 |
| 2024-12-19 | 5.98 | 6.09 | 5.94 | 6.07 | +0.5% | 57,843 | 34,777,401 |
| 2024-12-18 | 6.05 | 6.12 | 5.91 | 6.04 | +0.67% | 64,515 | 38,914,941 |
| 2024-12-17 | 6.25 | 6.26 | 5.99 | 6 | -4.15% | 83,742 | 51,005,027 |
| 2024-12-16 | 6.24 | 6.35 | 6.21 | 6.26 | +0.64% | 68,552 | 43,039,656 |
| 2024-12-13 | 6.3 | 6.35 | 6.2 | 6.22 | -1.58% | 63,209 | 39,527,932 |
| 2024-12-12 | 6.26 | 6.33 | 6.21 | 6.32 | +0.96% | 84,002 | 52,857,774 |
| 2024-12-11 | 6.2 | 6.27 | 6.16 | 6.26 | +1.13% | 72,300 | 45,005,863 |
| 2024-12-10 | 6.38 | 6.39 | 6.16 | 6.19 | -0.8% | 84,013 | 52,489,568 |
| 2024-12-09 | 6.18 | 6.29 | 6.16 | 6.24 | +0.65% | 94,222 | 58,710,285 |
| 2024-12-06 | 6.22 | 6.23 | 6.13 | 6.2 | +0.32% | 63,962 | 39,516,498 |
| 2024-12-05 | 6.07 | 6.2 | 6.05 | 6.18 | +1.64% | 58,095 | 35,739,411 |
| 2024-12-04 | 6.17 | 6.18 | 6.04 | 6.08 | -1.46% | 69,157 | 42,253,753 |
| 2024-12-03 | 6.19 | 6.25 | 6.13 | 6.17 | -0.32% | 67,653 | 41,820,115 |
| 2024-12-02 | 6.15 | 6.24 | 6.1 | 6.19 | +1.31% | 101,423 | 62,787,410 |
| 2024-11-29 | 6.06 | 6.15 | 6.01 | 6.11 | +0.99% | 78,889 | 48,037,613 |
| 2024-11-28 | 6.05 | 6.1 | 6 | 6.05 | +0.17% | 68,424 | 41,426,475 |
| 2024-11-27 | 6 | 6.05 | 5.76 | 6.04 | +1.51% | 69,062 | 40,793,629 |
| 2024-11-26 | 5.99 | 6.03 | 5.92 | 5.95 | -0.83% | 49,807 | 29,810,898 |
| 2024-11-25 | 5.95 | 6.02 | 5.86 | 6 | +2.21% | 66,645 | 39,686,607 |
| 2024-11-22 | 6.1 | 6.1 | 5.86 | 5.87 | -3.45% | 69,677 | 41,876,939 |
| 2024-11-21 | 6 | 6.1 | 6 | 6.08 | +1% | 68,664 | 41,636,919 |
| 2024-11-20 | 5.93 | 6.02 | 5.92 | 6.02 | +1.52% | 51,476 | 30,762,571 |
| 2024-11-19 | 5.83 | 5.93 | 5.78 | 5.93 | +2.77% | 52,220 | 30,605,729 |
| 2024-11-18 | 5.9 | 5.92 | 5.73 | 5.77 | -1.2% | 69,168 | 40,315,367 |
| 2024-11-15 | 5.86 | 6.01 | 5.83 | 5.84 | -1.68% | 63,308 | 37,551,230 |
| 2024-11-14 | 6.1 | 6.16 | 5.91 | 5.94 | -2.62% | 86,379 | 52,043,432 |
| 2024-11-13 | 6 | 6.13 | 5.92 | 6.1 | +1.67% | 77,016 | 46,406,377 |
| 2024-11-12 | 6.06 | 6.11 | 5.93 | 6 | -0.99% | 99,381 | 60,097,263 |
| 2024-11-11 | 5.95 | 6.06 | 5.9 | 6.06 | +1.85% | 74,737 | 44,776,727 |
| 2024-11-08 | 5.97 | 6.02 | 5.9 | 5.95 | +0.17% | 80,083 | 47,726,375 |
| 2024-11-07 | 5.8 | 5.95 | 5.76 | 5.94 | +2.06% | 72,013 | 42,456,098 |
| 2024-11-06 | 5.81 | 5.86 | 5.77 | 5.82 | +0.34% | 64,758 | 37,679,079 |
| 2024-11-05 | 5.72 | 5.83 | 5.72 | 5.8 | +1.4% | 64,577 | 37,330,653 |
| 2024-11-04 | 5.64 | 5.73 | 5.6 | 5.72 | +1.96% | 48,054 | 27,347,080 |
| 2024-11-01 | 5.82 | 5.83 | 5.6 | 5.61 | -3.61% | 83,527 | 47,392,813 |
| 2024-10-31 | 5.75 | 5.85 | 5.74 | 5.82 | +0.69% | 70,276 | 40,832,788 |
| 2024-10-30 | 5.76 | 5.83 | 5.69 | 5.78 | -0.17% | 65,247 | 37,570,194 |
| 2024-10-29 | 5.94 | 5.98 | 5.77 | 5.79 | -2.53% | 69,234 | 40,488,414 |
| 2024-10-28 | 5.81 | 5.96 | 5.78 | 5.94 | +2.41% | 64,039 | 37,608,271 |
| 2024-10-25 | 5.67 | 5.81 | 5.67 | 5.8 | +1.58% | 58,685 | 33,840,194 |
| 2024-10-24 | 5.63 | 5.72 | 5.63 | 5.71 | +0.71% | 43,698 | 24,831,260 |
| 2024-10-23 | 5.67 | 5.74 | 5.63 | 5.67 | 0% | 64,326 | 36,570,538 |
| 2024-10-22 | 5.59 | 5.67 | 5.55 | 5.67 | +1.8% | 61,906 | 34,866,242 |
| 2024-10-21 | 5.67 | 5.68 | 5.55 | 5.57 | -0.89% | 67,506 | 37,819,777 |
| 2024-10-18 | 5.55 | 5.68 | 5.55 | 5.62 | +1.44% | 60,800 | 34,113,561 |
| 2024-10-17 | 5.58 | 5.68 | 5.53 | 5.54 | -0.89% | 43,006 | 24,164,368 |
| 2024-10-16 | 5.5 | 5.64 | 5.48 | 5.59 | +0.72% | 43,115 | 24,079,199 |
| 2024-10-15 | 5.65 | 5.68 | 5.55 | 5.55 | -1.94% | 54,480 | 30,556,290 |
| 2024-10-14 | 5.63 | 5.69 | 5.53 | 5.66 | +1.25% | 64,203 | 36,121,581 |
| 2024-10-11 | 5.75 | 5.8 | 5.56 | 5.59 | -3.45% | 79,412 | 44,922,701 |
| 2024-10-10 | 5.77 | 5.94 | 5.71 | 5.79 | +0.35% | 92,048 | 53,700,886 |
| 2024-10-09 | 6.19 | 6.19 | 5.75 | 5.77 | -8.12% | 136,398 | 81,447,213 |
| 2024-10-08 | 6.48 | 6.48 | 5.93 | 6.28 | +6.44% | 216,698 | 134,854,446 |
| 2024-09-30 | 5.66 | 5.95 | 5.46 | 5.9 | +8.46% | 185,639 | 106,458,070 |
| 2024-09-27 | 5.37 | 5.47 | 5.31 | 5.44 | +3.23% | 59,425 | 32,022,813 |
| 2024-09-26 | 5.19 | 5.27 | 5.15 | 5.27 | +1.93% | 57,163 | 29,824,803 |
| 2024-09-25 | 5.12 | 5.28 | 5.12 | 5.17 | +1.77% | 71,768 | 37,393,326 |
| 2024-09-24 | 5.03 | 5.09 | 4.98 | 5.08 | +0.79% | 59,039 | 29,815,004 |
| 2024-09-23 | 5.1 | 5.11 | 5 | 5.04 | -1.18% | 44,443 | 22,444,437 |
| 2024-09-20 | 5.16 | 5.16 | 5.06 | 5.1 | -1.54% | 41,850 | 21,330,354 |
| 2024-09-19 | 5.12 | 5.19 | 5.08 | 5.18 | +1.17% | 64,724 | 33,335,917 |
| 2024-09-18 | 5.07 | 5.15 | 5.01 | 5.12 | +1.59% | 41,537 | 21,042,250 |
| 2024-09-13 | 5.19 | 5.19 | 5.02 | 5.04 | -2.33% | 35,684 | 18,107,483 |
| 2024-09-12 | 5.12 | 5.2 | 5.08 | 5.16 | +1.38% | 34,907 | 18,016,229 |
| 2024-09-11 | 5.09 | 5.14 | 5.04 | 5.09 | +0.2% | 22,026 | 11,219,045 |
| 2024-09-10 | 5.03 | 5.09 | 4.99 | 5.08 | +0.79% | 32,170 | 16,213,973 |
| 2024-09-09 | 5.07 | 5.09 | 4.99 | 5.04 | -0.59% | 31,047 | 15,654,509 |
| 2024-09-06 | 5.18 | 5.18 | 5.06 | 5.07 | -1.74% | 28,400 | 14,471,175 |
| 2024-09-05 | 5.13 | 5.2 | 5.12 | 5.16 | +0.58% | 31,103 | 16,041,702 |
| 2024-09-04 | 5.16 | 5.22 | 5.12 | 5.13 | -0.58% | 28,367 | 14,634,973 |
| 2024-09-03 | 5.18 | 5.19 | 5.08 | 5.16 | +0.78% | 34,168 | 17,603,344 |
| 2024-09-02 | 5.21 | 5.26 | 5.12 | 5.12 | -1.16% | 43,201 | 22,461,508 |
| 2024-08-30 | 5.12 | 5.25 | 5.1 | 5.18 | +1.17% | 39,006 | 20,236,189 |
| 2024-08-29 | 5.07 | 5.14 | 5.03 | 5.12 | +0.79% | 32,079 | 16,362,078 |
| 2024-08-28 | 5 | 5.1 | 4.96 | 5.08 | +1.8% | 32,564 | 16,459,039 |
| 2024-08-27 | 5.08 | 5.12 | 4.97 | 4.99 | -2.54% | 35,325 | 17,739,343 |
| 2024-08-26 | 5.05 | 5.15 | 4.97 | 5.12 | +2.4% | 38,406 | 19,532,380 |
| 2024-08-23 | 5.04 | 5.1 | 4.98 | 5 | -1.19% | 30,602 | 15,359,310 |
| 2024-08-22 | 5.13 | 5.17 | 5.05 | 5.06 | -0.98% | 31,565 | 16,113,383 |
| 2024-08-21 | 5.08 | 5.14 | 5.02 | 5.11 | +0.79% | 45,730 | 23,313,284 |
| 2024-08-20 | 5.2 | 5.23 | 5.05 | 5.07 | -2.31% | 53,322 | 27,256,782 |
| 2024-08-19 | 5.21 | 5.25 | 5.17 | 5.19 | -0.57% | 34,914 | 18,182,832 |
| 2024-08-16 | 5.21 | 5.24 | 5.19 | 5.22 | +0.58% | 38,295 | 19,975,342 |
| 2024-08-15 | 5.2 | 5.23 | 5.14 | 5.19 | -0.19% | 34,611 | 17,951,851 |
| 2024-08-14 | 5.22 | 5.24 | 5.18 | 5.2 | 0% | 44,635 | 23,261,116 |
| 2024-08-13 | 5.15 | 5.2 | 5.1 | 5.2 | +0.78% | 39,112 | 20,218,592 |
| 2024-08-12 | 5.15 | 5.19 | 5.12 | 5.16 | +0.39% | 35,561 | 18,324,052 |
| 2024-08-09 | 5.12 | 5.19 | 5.11 | 5.14 | +0.78% | 48,104 | 24,786,241 |
| 2024-08-08 | 5.08 | 5.13 | 5.01 | 5.1 | +0.2% | 37,007 | 18,771,486 |
| 2024-08-07 | 5.01 | 5.14 | 5.01 | 5.09 | +1.8% | 46,051 | 23,420,750 |
| 2024-08-06 | 4.99 | 5.05 | 4.95 | 5 | +1.42% | 29,700 | 14,788,399 |
| 2024-08-05 | 5 | 5.08 | 4.93 | 4.93 | -2.57% | 46,892 | 23,492,033 |
| 2024-08-02 | 5.1 | 5.16 | 5.03 | 5.06 | -1.36% | 34,147 | 17,403,039 |
| 2024-08-01 | 5.11 | 5.19 | 5.1 | 5.13 | +0.59% | 41,152 | 21,172,896 |
| 2024-07-31 | 4.99 | 5.12 | 4.95 | 5.1 | +2.41% | 43,457 | 22,019,617 |
| 2024-07-30 | 4.94 | 5.01 | 4.93 | 4.98 | +0.2% | 32,000 | 15,947,084 |
| 2024-07-29 | 4.94 | 4.99 | 4.91 | 4.97 | +0.81% | 32,912 | 16,324,166 |
| 2024-07-26 | 4.87 | 4.94 | 4.82 | 4.93 | +2.07% | 33,089 | 16,226,138 |
| 2024-07-25 | 4.76 | 4.9 | 4.73 | 4.83 | +0.63% | 31,549 | 15,200,328 |
| 2024-07-24 | 4.87 | 4.9 | 4.75 | 4.8 | -1.03% | 45,788 | 22,087,453 |
| 2024-07-23 | 4.95 | 4.98 | 4.85 | 4.85 | -2.02% | 39,321 | 19,384,503 |
| 2024-07-22 | 4.95 | 4.96 | 4.91 | 4.95 | 0% | 31,035 | 15,312,299 |
| 2024-07-19 | 4.92 | 4.97 | 4.86 | 4.95 | +0.61% | 34,752 | 17,155,574 |
| 2024-07-18 | 4.95 | 4.95 | 4.82 | 4.92 | -1.01% | 57,381 | 27,997,648 |
| 2024-07-17 | 5.07 | 5.08 | 4.97 | 4.97 | -1.97% | 51,724 | 25,892,434 |
| 2024-07-16 | 5.04 | 5.1 | 5.01 | 5.07 | +0.6% | 42,476 | 21,477,264 |
| 2024-07-15 | 5.11 | 5.11 | 5 | 5.04 | -1.56% | 64,016 | 32,263,585 |
| 2024-07-12 | 5.16 | 5.22 | 5.11 | 5.12 | -0.58% | 72,343 | 37,265,538 |
| 2024-07-11 | 5.11 | 5.16 | 5.05 | 5.15 | +2.18% | 87,052 | 44,537,603 |
| 2024-07-10 | 5.08 | 5.14 | 5.03 | 5.04 | -1.56% | 73,146 | 37,178,305 |
| 2024-07-09 | 4.99 | 5.14 | 4.91 | 5.12 | +2.4% | 134,616 | 68,006,077 |
| 2024-07-08 | 5.15 | 5.19 | 5 | 5 | -3.85% | 145,984 | 73,623,762 |
| 2024-07-05 | 5.26 | 5.26 | 5.14 | 5.2 | -2.62% | 170,541 | 88,550,178 |
| 2024-07-04 | 5.63 | 5.74 | 5.34 | 5.34 | -5.15% | 240,961 | 132,860,361 |
| 2024-07-03 | 6.26 | 6.31 | 5.57 | 5.63 | -7.1% | 342,761 | 199,892,601 |
| 2024-07-02 | 6 | 6.27 | 5.83 | 6.06 | -1.14% | 353,090 | 210,444,610 |
| 2024-07-01 | 5.48 | 6.13 | 5.46 | 6.13 | +10.05% | 397,901 | 231,393,399 |
| 2024-06-28 | 5.28 | 5.75 | 5.21 | 5.57 | +6.5% | 230,858 | 130,224,214 |
| 2024-06-27 | 5.31 | 5.39 | 5.21 | 5.23 | -1.69% | 31,901 | 16,832,814 |
| 2024-06-26 | 5.12 | 5.36 | 5.07 | 5.32 | +3.91% | 37,114 | 19,393,642 |
| 2024-06-25 | 5.06 | 5.18 | 5.06 | 5.12 | +1.39% | 43,069 | 22,043,501 |
| 2024-06-24 | 5.32 | 5.32 | 5.05 | 5.05 | -5.25% | 59,020 | 30,206,630 |
| 2024-06-21 | 5.38 | 5.4 | 5.31 | 5.33 | -0.93% | 23,544 | 12,600,171 |
| 2024-06-20 | 5.45 | 5.51 | 5.37 | 5.38 | -1.47% | 36,774 | 19,917,386 |
| 2024-06-19 | 5.54 | 5.54 | 5.43 | 5.46 | -1.09% | 37,119 | 20,340,856 |
| 2024-06-18 | 5.43 | 5.54 | 5.37 | 5.52 | +1.66% | 51,905 | 28,291,703 |
| 2024-06-17 | 5.47 | 5.66 | 5.41 | 5.43 | -1.27% | 66,125 | 36,418,373 |
| 2024-06-14 | 5.35 | 5.55 | 5.31 | 5.5 | +2.42% | 67,492 | 37,009,954 |
| 2024-06-13 | 5.27 | 5.4 | 5.26 | 5.37 | +1.32% | 48,675 | 25,979,434 |
| 2024-06-12 | 5.26 | 5.35 | 5.23 | 5.3 | +0.95% | 60,349 | 31,973,640 |
| 2024-06-11 | 5.32 | 5.35 | 5.18 | 5.25 | -2.42% | 74,196 | 38,809,138 |
| 2024-06-07 | 5.19 | 5.39 | 5.17 | 5.38 | -19.7% | 92,589 | 49,266,082 |
| 2024-06-06 | 7.14 | 7.17 | 6.62 | 6.7 | -6.16% | 104,400 | 71,010,389 |
| 2024-06-05 | 7.53 | 7.54 | 7.11 | 7.14 | -4.8% | 67,896 | 49,165,797 |
| 2024-06-04 | 7.44 | 7.54 | 7.28 | 7.5 | 0% | 44,527 | 32,926,800 |
| 2024-06-03 | 7.86 | 7.88 | 7.42 | 7.5 | -4.58% | 76,730 | 58,094,550 |
| 2024-05-31 | 7.81 | 7.88 | 7.74 | 7.86 | +0.9% | 34,411 | 26,931,972 |
| 2024-05-30 | 7.89 | 7.89 | 7.73 | 7.79 | -1.02% | 27,418 | 21,383,727 |
| 2024-05-29 | 7.91 | 7.95 | 7.83 | 7.87 | -0.63% | 32,788 | 25,859,173 |
| 2024-05-28 | 7.8 | 7.96 | 7.8 | 7.92 | +0.51% | 40,919 | 32,370,214 |
| 2024-05-27 | 7.76 | 7.89 | 7.7 | 7.88 | +1.55% | 38,934 | 30,387,057 |
| 2024-05-24 | 7.65 | 7.88 | 7.65 | 7.76 | +0.65% | 33,141 | 25,892,645 |
| 2024-05-23 | 7.86 | 7.86 | 7.67 | 7.71 | -2.41% | 29,828 | 23,076,550 |
| 2024-05-22 | 7.88 | 7.9 | 7.81 | 7.9 | +1.02% | 27,014 | 21,236,964 |
| 2024-05-21 | 7.95 | 7.95 | 7.77 | 7.82 | -1.64% | 45,212 | 35,440,077 |
| 2024-05-20 | 7.94 | 8.01 | 7.91 | 7.95 | 0% | 33,446 | 26,568,650 |
| 2024-05-17 | 7.87 | 7.95 | 7.82 | 7.95 | +0.76% | 25,566 | 20,112,884 |
| 2024-05-16 | 7.9 | 7.98 | 7.84 | 7.89 | -0.75% | 29,804 | 23,549,930 |
| 2024-05-15 | 7.98 | 8.1 | 7.89 | 7.95 | -0.75% | 35,936 | 28,714,935 |
| 2024-05-14 | 7.91 | 8.07 | 7.87 | 8.01 | +1.65% | 39,519 | 31,639,749 |
| 2024-05-13 | 7.88 | 8.01 | 7.75 | 7.88 | -0.63% | 38,852 | 30,551,417 |
| 2024-05-10 | 7.95 | 8.02 | 7.84 | 7.93 | +0.38% | 37,234 | 29,530,434 |
| 2024-05-09 | 7.78 | 7.94 | 7.72 | 7.9 | +2.07% | 38,075 | 30,002,365 |
| 2024-05-08 | 7.82 | 7.87 | 7.72 | 7.74 | -1.02% | 29,964 | 23,288,860 |
| 2024-05-07 | 7.81 | 7.87 | 7.71 | 7.82 | -0.26% | 33,468 | 26,148,698 |
| 2024-05-06 | 7.81 | 7.87 | 7.77 | 7.84 | +1.16% | 42,322 | 33,047,834 |
| 2024-04-30 | 7.65 | 7.78 | 7.65 | 7.75 | +0.78% | 40,334 | 31,154,382 |
| 2024-04-29 | 7.39 | 7.7 | 7.39 | 7.69 | +3.92% | 44,332 | 33,577,427 |
| 2024-04-26 | 7.33 | 7.48 | 7.2 | 7.4 | +1.23% | 46,759 | 34,550,366 |
| 2024-04-25 | 7.27 | 7.39 | 7.23 | 7.31 | +0.27% | 40,526 | 29,688,747 |
| 2024-04-24 | 7.13 | 7.31 | 7.09 | 7.29 | +2.24% | 71,545 | 51,681,091 |
| 2024-04-23 | 7.38 | 7.39 | 7.02 | 7.13 | -3.52% | 87,012 | 62,022,216 |
| 2024-04-22 | 7.47 | 7.54 | 7.24 | 7.39 | -1.07% | 41,890 | 30,959,108 |
| 2024-04-19 | 7.63 | 7.84 | 7.42 | 7.47 | -2.86% | 56,465 | 42,745,580 |
| 2024-04-18 | 7.4 | 7.82 | 7.3 | 7.69 | +4.48% | 78,103 | 59,479,798 |
| 2024-04-17 | 6.92 | 7.38 | 6.91 | 7.36 | +8.39% | 71,859 | 51,973,901 |
| 2024-04-16 | 7.32 | 7.49 | 6.76 | 6.79 | -8.74% | 93,057 | 65,132,775 |
| 2024-04-15 | 7.89 | 7.96 | 7.31 | 7.44 | -4.74% | 71,236 | 53,987,939 |
| 2024-04-12 | 7.92 | 8.03 | 7.8 | 7.81 | -1.76% | 34,528 | 27,313,057 |
| 2024-04-11 | 7.72 | 8.08 | 7.69 | 7.95 | +1.4% | 39,287 | 31,197,782 |
| 2024-04-10 | 7.95 | 7.98 | 7.77 | 7.84 | -1.26% | 36,011 | 28,344,880 |
| 2024-04-09 | 7.78 | 7.98 | 7.77 | 7.94 | +1.53% | 35,065 | 27,700,513 |
| 2024-04-08 | 7.95 | 8.01 | 7.8 | 7.82 | -2.01% | 56,023 | 44,351,100 |
| 2024-04-03 | 8.12 | 8.17 | 7.88 | 7.98 | -2.33% | 47,769 | 38,128,257 |
| 2024-04-02 | 8.01 | 8.21 | 7.99 | 8.17 | +2.38% | 54,713 | 44,342,476 |
| 2024-04-01 | 7.84 | 7.98 | 7.78 | 7.98 | +2.57% | 39,476 | 31,227,554 |
| 2024-03-29 | 7.61 | 7.78 | 7.61 | 7.78 | +1.83% | 40,717 | 31,354,993 |
| 2024-03-28 | 7.55 | 7.77 | 7.51 | 7.64 | +1.6% | 34,565 | 26,463,922 |
| 2024-03-27 | 7.74 | 7.76 | 7.52 | 7.52 | -2.46% | 35,053 | 26,781,759 |
| 2024-03-26 | 7.68 | 7.77 | 7.59 | 7.71 | +0.65% | 33,127 | 25,466,902 |
| 2024-03-25 | 7.79 | 7.95 | 7.65 | 7.66 | -2.92% | 34,745 | 27,185,898 |
| 2024-03-22 | 7.95 | 8.03 | 7.79 | 7.89 | -1% | 40,612 | 31,977,560 |
| 2024-03-21 | 7.99 | 8.03 | 7.81 | 7.97 | -0.25% | 47,296 | 37,566,181 |
| 2024-03-20 | 7.87 | 7.99 | 7.79 | 7.99 | +1.52% | 51,606 | 40,815,244 |
| 2024-03-19 | 7.88 | 7.97 | 7.8 | 7.87 | +0.64% | 55,584 | 43,755,947 |
| 2024-03-18 | 7.67 | 7.85 | 7.67 | 7.82 | +1.82% | 51,132 | 39,806,308 |
| 2024-03-15 | 7.58 | 7.68 | 7.52 | 7.68 | +1.32% | 38,285 | 29,047,087 |
| 2024-03-14 | 7.63 | 7.75 | 7.48 | 7.58 | -1.17% | 40,922 | 31,171,649 |
| 2024-03-13 | 7.68 | 7.71 | 7.6 | 7.67 | 0% | 42,721 | 32,706,970 |
| 2024-03-12 | 7.53 | 7.68 | 7.52 | 7.67 | +1.05% | 53,930 | 41,012,867 |
| 2024-03-11 | 7.26 | 7.59 | 7.26 | 7.59 | +3.83% | 70,420 | 52,708,220 |
| 2024-03-08 | 7.27 | 7.4 | 7.21 | 7.31 | -0.27% | 36,477 | 26,617,540 |
| 2024-03-07 | 7.36 | 7.47 | 7.25 | 7.33 | -0.14% | 54,463 | 40,198,284 |
| 2024-03-06 | 7.07 | 7.38 | 7.07 | 7.34 | +3.23% | 58,969 | 42,809,882 |
| 2024-03-05 | 7.24 | 7.28 | 7.1 | 7.11 | -1.66% | 48,004 | 34,492,532 |
| 2024-03-04 | 7.23 | 7.33 | 7.14 | 7.23 | +0.14% | 63,931 | 46,176,675 |
| 2024-03-01 | 7.16 | 7.24 | 7.11 | 7.22 | +0.84% | 56,897 | 40,893,174 |
| 2024-02-29 | 6.91 | 7.17 | 6.88 | 7.16 | +2.29% | 87,861 | 61,937,196 |
| 2024-02-28 | 7.53 | 7.68 | 6.96 | 7 | -7.41% | 140,398 | 102,174,078 |
| 2024-02-27 | 7.29 | 7.56 | 7.16 | 7.56 | +3.7% | 64,328 | 47,750,787 |
| 2024-02-26 | 7.24 | 7.46 | 7.21 | 7.29 | +1.25% | 66,496 | 48,747,622 |
| 2024-02-23 | 7 | 7.21 | 6.92 | 7.2 | +3.3% | 57,223 | 40,512,445 |
| 2024-02-22 | 6.84 | 7.03 | 6.78 | 6.97 | +1.75% | 47,514 | 32,904,926 |
| 2024-02-21 | 6.72 | 7.13 | 6.65 | 6.85 | +1.33% | 61,931 | 42,889,737 |
| 2024-02-20 | 6.63 | 6.79 | 6.55 | 6.76 | +1.2% | 63,348 | 42,520,323 |
| 2024-02-19 | 6.52 | 6.83 | 6.5 | 6.68 | +4.54% | 104,918 | 69,898,350 |
| 2024-02-08 | 5.85 | 6.4 | 5.7 | 6.39 | +9.79% | 132,235 | 80,305,117 |
| 2024-02-07 | 6.17 | 6.21 | 5.72 | 5.82 | -5.67% | 124,472 | 73,745,930 |
| 2024-02-06 | 5.94 | 6.36 | 5.47 | 6.17 | +1.98% | 142,020 | 83,192,523 |
| 2024-02-05 | 6.63 | 6.64 | 6.05 | 6.05 | -9.97% | 137,969 | 84,802,437 |
| 2024-02-02 | 7.13 | 7.26 | 6.47 | 6.72 | -6.28% | 105,432 | 72,096,931 |
| 2024-02-01 | 7.31 | 7.38 | 7 | 7.17 | -2.58% | 74,962 | 53,897,008 |
| 2024-01-31 | 7.72 | 7.81 | 7.33 | 7.36 | -6% | 69,316 | 52,113,218 |
| 2024-01-30 | 7.97 | 8.14 | 7.8 | 7.83 | -2.61% | 55,667 | 44,319,166 |
| 2024-01-29 | 8.46 | 8.55 | 7.98 | 8.04 | -4.85% | 62,881 | 51,360,495 |
| 2024-01-26 | 8.52 | 8.7 | 8.42 | 8.45 | -0.71% | 68,178 | 58,125,676 |
| 2024-01-25 | 8.05 | 8.55 | 8 | 8.51 | +6.24% | 98,346 | 81,457,522 |
| 2024-01-24 | 8.03 | 8.21 | 7.7 | 8.01 | -1.11% | 108,105 | 86,102,987 |
| 2024-01-23 | 8.34 | 8.45 | 7.9 | 8.1 | -2.06% | 96,867 | 78,466,141 |
| 2024-01-22 | 8.92 | 8.92 | 8.19 | 8.27 | -6.97% | 59,539 | 50,958,422 |
| 2024-01-19 | 9.21 | 9.25 | 8.87 | 8.89 | -2.84% | 51,584 | 46,297,529 |
| 2024-01-18 | 9.17 | 9.25 | 8.9 | 9.15 | -0.87% | 58,072 | 52,644,873 |
| 2024-01-17 | 9.38 | 9.48 | 9.22 | 9.23 | -1.81% | 43,369 | 40,490,630 |
| 2024-01-16 | 9.37 | 9.4 | 9.19 | 9.4 | +0.64% | 41,722 | 38,845,428 |
| 2024-01-15 | 9.25 | 9.39 | 9.22 | 9.34 | +0.43% | 29,225 | 27,233,566 |
| 2024-01-12 | 9.3 | 9.45 | 9.29 | 9.3 | +0.11% | 35,917 | 33,619,851 |
| 2024-01-11 | 9.2 | 9.34 | 9.15 | 9.29 | +0.76% | 38,499 | 35,650,946 |
| 2024-01-10 | 9.17 | 9.33 | 9.08 | 9.22 | +0.33% | 41,293 | 38,101,780 |
| 2024-01-09 | 9.17 | 9.33 | 9.1 | 9.19 | +0.55% | 41,122 | 37,887,588 |
| 2024-01-08 | 9.43 | 9.44 | 9.06 | 9.14 | -0.87% | 62,174 | 57,210,997 |
| 2024-01-05 | 9.43 | 9.47 | 9.17 | 9.22 | -1.5% | 42,933 | 39,913,449 |
| 2024-01-04 | 9.32 | 9.39 | 9.25 | 9.36 | 0% | 40,165 | 37,442,453 |
| 2024-01-03 | 9.42 | 9.46 | 9.26 | 9.36 | -0.21% | 51,271 | 47,946,819 |
| 2024-01-02 | 9.18 | 9.46 | 9.15 | 9.38 | +2.18% | 78,859 | 73,962,194 |
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：