股票概览
7.44
-1.2%
-0.09
7.48
开盘价
7.51
最高价
7.31
最低价
73,062
成交量
数据更新至: 2025-03-25
技术指标
7.62
MA5 (5日均线)
7.73
MA10 (10日均线)
7.63
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 | 7.48 | 7.51 | 7.31 | 7.44 | -1.2% | 73,062 | 53,981,368 |
| 2025-03-24 | 7.63 | 7.88 | 7.39 | 7.53 | -0.79% | 143,914 | 109,982,845 |
| 2025-03-21 | 7.72 | 7.74 | 7.56 | 7.59 | -1.68% | 69,710 | 53,234,404 |
| 2025-03-20 | 7.79 | 7.84 | 7.71 | 7.72 | -1.28% | 64,524 | 50,175,062 |
| 2025-03-19 | 7.9 | 7.96 | 7.76 | 7.82 | -1.76% | 82,327 | 64,465,280 |
| 2025-03-18 | 7.95 | 8.02 | 7.87 | 7.96 | +0.25% | 78,811 | 62,573,492 |
| 2025-03-17 | 8.05 | 8.08 | 7.89 | 7.94 | -0.75% | 139,960 | 111,523,097 |
| 2025-03-14 | 7.69 | 8.13 | 7.65 | 8 | +3.9% | 247,163 | 195,965,307 |
| 2025-03-13 | 7.59 | 7.74 | 7.4 | 7.7 | +1.45% | 141,144 | 106,970,843 |
| 2025-03-12 | 7.49 | 7.62 | 7.49 | 7.59 | +1.2% | 85,174 | 64,421,364 |
| 2025-03-11 | 7.36 | 7.5 | 7.29 | 7.5 | +0.81% | 65,935 | 48,814,493 |
| 2025-03-10 | 7.49 | 7.58 | 7.41 | 7.44 | -0.93% | 77,540 | 57,863,239 |
| 2025-03-07 | 7.61 | 7.77 | 7.49 | 7.51 | -1.7% | 110,566 | 84,292,168 |
| 2025-03-06 | 7.47 | 7.66 | 7.45 | 7.64 | +2.28% | 123,160 | 93,503,448 |
| 2025-03-05 | 7.52 | 7.52 | 7.31 | 7.47 | -0.93% | 102,810 | 76,165,430 |
| 2025-03-04 | 7.47 | 7.57 | 7.42 | 7.54 | +0.27% | 73,020 | 54,713,033 |
| 2025-03-03 | 7.43 | 7.6 | 7.36 | 7.52 | +2.04% | 114,332 | 85,950,239 |
| 2025-02-28 | 7.72 | 7.85 | 7.35 | 7.37 | -4.66% | 161,493 | 122,779,590 |
| 2025-02-27 | 7.56 | 7.74 | 7.5 | 7.73 | +2.38% | 154,901 | 118,289,519 |
| 2025-02-26 | 7.54 | 7.61 | 7.48 | 7.55 | +0.53% | 84,306 | 63,469,448 |
| 2025-02-25 | 7.54 | 7.69 | 7.46 | 7.51 | -1.18% | 92,729 | 70,283,455 |
| 2025-02-24 | 7.55 | 7.69 | 7.54 | 7.6 | -0.39% | 104,388 | 79,346,078 |
| 2025-02-21 | 7.88 | 7.95 | 7.52 | 7.63 | -1.04% | 140,862 | 107,719,576 |
| 2025-02-20 | 7.54 | 7.72 | 7.54 | 7.71 | +1.98% | 100,384 | 76,728,472 |
| 2025-02-19 | 7.49 | 7.59 | 7.38 | 7.56 | +1.34% | 93,578 | 70,223,926 |
| 2025-02-18 | 7.84 | 7.84 | 7.4 | 7.46 | -5.21% | 137,357 | 104,340,266 |
| 2025-02-17 | 7.9 | 7.98 | 7.8 | 7.87 | -1.01% | 144,382 | 113,684,706 |
| 2025-02-14 | 7.83 | 8.01 | 7.76 | 7.95 | +1.53% | 178,356 | 140,735,183 |
| 2025-02-13 | 8.06 | 8.06 | 7.81 | 7.83 | -1.26% | 142,654 | 112,804,198 |
| 2025-02-12 | 7.86 | 7.96 | 7.8 | 7.93 | +1.02% | 122,090 | 96,149,843 |
| 2025-02-11 | 7.92 | 7.94 | 7.75 | 7.85 | +0.13% | 133,665 | 104,664,528 |
| 2025-02-10 | 7.75 | 7.86 | 7.7 | 7.84 | +1.16% | 187,504 | 146,082,675 |
| 2025-02-07 | 7.48 | 8.22 | 7.46 | 7.75 | +3.61% | 271,220 | 211,260,825 |
| 2025-02-06 | 7.33 | 7.48 | 7.16 | 7.48 | +2.19% | 136,679 | 100,118,505 |
| 2025-02-05 | 7.22 | 7.35 | 7.18 | 7.32 | +1.53% | 99,397 | 72,267,489 |
| 2025-01-27 | 7.48 | 7.58 | 7.19 | 7.21 | -3.61% | 108,862 | 79,911,488 |
| 2025-01-24 | 7.3 | 7.48 | 7.24 | 7.48 | +2.19% | 141,433 | 104,224,621 |
| 2025-01-23 | 7.52 | 7.69 | 7.32 | 7.32 | -1.48% | 154,503 | 115,780,028 |
| 2025-01-22 | 7.6 | 7.61 | 7.4 | 7.43 | -3.51% | 145,851 | 108,984,310 |
| 2025-01-21 | 7.96 | 7.99 | 7.58 | 7.7 | -2.28% | 199,189 | 153,159,384 |
| 2025-01-20 | 8.1 | 8.26 | 7.77 | 7.88 | -4.72% | 322,443 | 255,321,477 |
| 2025-01-17 | 8.07 | 8.88 | 7.74 | 8.27 | +2.48% | 470,689 | 396,215,534 |
| 2025-01-16 | 7.85 | 8.55 | 7.74 | 8.07 | +2.41% | 333,028 | 271,991,688 |
| 2025-01-15 | 7.62 | 7.97 | 7.62 | 7.88 | +3.41% | 268,951 | 210,278,650 |
| 2025-01-14 | 7.3 | 7.68 | 7.28 | 7.62 | +8.24% | 247,463 | 185,983,601 |
| 2025-01-13 | 7.02 | 7.26 | 6.75 | 7.04 | -1.81% | 153,020 | 106,763,425 |
| 2025-01-10 | 7.75 | 7.8 | 7.17 | 7.17 | -8.89% | 216,022 | 161,102,759 |
| 2025-01-09 | 7.63 | 8.04 | 7.59 | 7.87 | +0.25% | 255,400 | 198,979,532 |
| 2025-01-08 | 7.53 | 8.08 | 7.42 | 7.85 | +3.29% | 299,554 | 233,600,351 |
| 2025-01-07 | 7.4 | 7.62 | 7.15 | 7.6 | +1.33% | 258,812 | 191,446,222 |
| 2025-01-06 | 7.77 | 7.9 | 7.5 | 7.5 | -9.96% | 306,244 | 233,105,941 |
| 2025-01-03 | 8.88 | 8.96 | 8.33 | 8.33 | -9.95% | 346,418 | 295,803,900 |
| 2025-01-02 | 8.63 | 9.49 | 8.63 | 9.25 | +7.18% | 510,167 | 478,634,385 |
| 2024-12-31 | 9.1 | 9.48 | 8.57 | 8.63 | -5.48% | 299,144 | 268,710,939 |
| 2024-12-30 | 9.45 | 9.45 | 8.8 | 9.13 | -4.8% | 257,669 | 234,302,197 |
| 2024-12-27 | 10.03 | 10.22 | 9.5 | 9.59 | -3.52% | 357,996 | 348,026,555 |
| 2024-12-26 | 9.55 | 10.23 | 9.55 | 9.94 | +4.08% | 529,712 | 525,290,672 |
| 2024-12-25 | 9.38 | 10.38 | 9.2 | 9.55 | 0% | 659,802 | 637,175,508 |
| 2024-12-24 | 8.4 | 9.55 | 8.21 | 9.55 | +10.02% | 484,750 | 444,075,916 |
| 2024-12-23 | 9.31 | 9.31 | 8.68 | 8.68 | -9.96% | 318,951 | 282,130,876 |
| 2024-12-20 | 9.22 | 9.64 | 9.06 | 9.64 | +10.05% | 175,734 | 167,134,545 |
| 2024-12-19 | 8.3 | 8.79 | 8.08 | 8.76 | +3.06% | 194,945 | 163,826,740 |
| 2024-12-18 | 8.6 | 8.76 | 8.26 | 8.5 | -1.85% | 166,457 | 140,532,400 |
| 2024-12-17 | 9.6 | 9.6 | 8.66 | 8.66 | -9.98% | 255,970 | 228,114,210 |
| 2024-12-16 | 9.33 | 9.91 | 9.33 | 9.62 | +1.37% | 268,572 | 258,268,424 |
| 2024-12-13 | 9.57 | 9.68 | 9.32 | 9.49 | -3.06% | 252,122 | 239,385,256 |
| 2024-12-12 | 9.5 | 9.86 | 9.4 | 9.79 | +2.09% | 344,196 | 330,425,788 |
| 2024-12-11 | 9.13 | 9.68 | 9.12 | 9.59 | +1.91% | 355,599 | 336,617,844 |
| 2024-12-10 | 9.56 | 10.17 | 9.28 | 9.41 | +0.86% | 456,270 | 441,866,616 |
| 2024-12-09 | 9.43 | 9.88 | 9.03 | 9.33 | -0.64% | 502,657 | 466,647,545 |
| 2024-12-06 | 8.54 | 9.39 | 8.32 | 9.39 | +9.95% | 391,765 | 353,237,261 |
| 2024-12-05 | 8.4 | 8.63 | 8.39 | 8.54 | +0.23% | 160,007 | 136,369,655 |
| 2024-12-04 | 8.9 | 8.9 | 8.39 | 8.52 | -7.69% | 302,036 | 262,777,708 |
| 2024-12-03 | 9.11 | 9.66 | 8.88 | 9.23 | +2.67% | 464,458 | 427,542,640 |
| 2024-12-02 | 9.12 | 9.62 | 8.82 | 8.99 | -2.92% | 465,119 | 420,847,349 |
| 2024-11-29 | 9.6 | 9.96 | 8.66 | 9.26 | +2.21% | 657,789 | 603,948,991 |
| 2024-11-28 | 9.05 | 9.06 | 9.02 | 9.06 | +9.95% | 169,186 | 153,245,027 |
| 2024-11-27 | 8.09 | 8.31 | 7.81 | 8.24 | +0.61% | 222,476 | 180,298,802 |
| 2024-11-26 | 8.5 | 8.57 | 8.09 | 8.19 | -5.54% | 305,726 | 252,220,990 |
| 2024-11-25 | 8 | 9.08 | 7.83 | 8.67 | +5.09% | 442,434 | 371,133,970 |
| 2024-11-22 | 8.15 | 8.82 | 7.98 | 8.25 | +2.87% | 427,810 | 365,076,578 |
| 2024-11-21 | 7.8 | 8.13 | 7.74 | 8.02 | +2.3% | 133,586 | 106,782,715 |
| 2024-11-20 | 7.62 | 7.88 | 7.6 | 7.84 | +2.48% | 72,785 | 56,469,075 |
| 2024-11-19 | 7.44 | 7.65 | 7.27 | 7.65 | +3.24% | 83,615 | 62,372,497 |
| 2024-11-18 | 7.88 | 7.94 | 7.36 | 7.41 | -5.24% | 121,269 | 91,549,972 |
| 2024-11-15 | 7.74 | 8.1 | 7.72 | 7.82 | +1.82% | 135,361 | 107,019,304 |
| 2024-11-14 | 8.01 | 8.04 | 7.65 | 7.68 | -4.95% | 106,797 | 83,532,177 |
| 2024-11-13 | 7.98 | 8.15 | 7.85 | 8.08 | +1.25% | 120,649 | 96,918,084 |
| 2024-11-12 | 8 | 8.19 | 7.89 | 7.98 | +0.25% | 171,982 | 138,001,766 |
| 2024-11-11 | 7.85 | 7.97 | 7.71 | 7.96 | +0.63% | 166,207 | 130,137,313 |
| 2024-11-08 | 8.28 | 8.44 | 7.85 | 7.91 | -2.22% | 334,338 | 270,386,078 |
| 2024-11-07 | 7.3 | 8.09 | 7.27 | 8.09 | +10.07% | 224,957 | 176,984,391 |
| 2024-11-06 | 7.26 | 7.39 | 7.18 | 7.35 | +0.82% | 92,382 | 67,533,227 |
| 2024-11-05 | 7.14 | 7.35 | 7.08 | 7.29 | +2.53% | 100,721 | 72,883,119 |
| 2024-11-04 | 6.83 | 7.25 | 6.77 | 7.11 | +5.02% | 113,007 | 79,290,195 |
| 2024-11-01 | 7.04 | 7.06 | 6.71 | 6.77 | -4.24% | 96,524 | 65,942,500 |
| 2024-10-31 | 6.99 | 7.14 | 6.97 | 7.07 | +0.71% | 66,943 | 47,299,627 |
| 2024-10-30 | 7.08 | 7.13 | 6.92 | 7.02 | -3.04% | 110,115 | 77,373,336 |
| 2024-10-29 | 7.54 | 7.57 | 7.22 | 7.24 | -3.21% | 80,405 | 59,192,582 |
| 2024-10-28 | 7.27 | 7.51 | 7.25 | 7.48 | +3.17% | 101,373 | 75,001,259 |
| 2024-10-25 | 7.24 | 7.33 | 7.19 | 7.25 | -0.14% | 83,532 | 60,704,067 |
| 2024-10-24 | 7.19 | 7.37 | 7.1 | 7.26 | +0.41% | 81,511 | 58,931,987 |
| 2024-10-23 | 7.35 | 7.44 | 7.17 | 7.23 | -1.77% | 125,305 | 90,971,889 |
| 2024-10-22 | 7.13 | 7.39 | 7.13 | 7.36 | +2.94% | 91,733 | 66,798,198 |
| 2024-10-21 | 7.03 | 7.22 | 6.97 | 7.15 | +1.71% | 95,738 | 67,952,351 |
| 2024-10-18 | 6.9 | 7.15 | 6.88 | 7.03 | +1.15% | 92,759 | 64,984,036 |
| 2024-10-17 | 7.05 | 7.16 | 6.95 | 6.95 | -1.14% | 77,538 | 54,650,921 |
| 2024-10-16 | 7.01 | 7.17 | 6.98 | 7.03 | -1.68% | 99,496 | 70,263,824 |
| 2024-10-15 | 7.16 | 7.46 | 7.1 | 7.15 | -0.42% | 151,336 | 110,591,462 |
| 2024-10-14 | 6.98 | 7.18 | 6.88 | 7.18 | +1.99% | 124,655 | 87,925,972 |
| 2024-10-11 | 7.22 | 7.41 | 6.93 | 7.04 | -2.49% | 182,207 | 129,416,325 |
| 2024-10-10 | 6.9 | 7.4 | 6.74 | 7.22 | +4.49% | 176,830 | 125,650,148 |
| 2024-10-09 | 7.54 | 7.54 | 6.91 | 6.91 | -10.03% | 173,441 | 124,188,732 |
| 2024-10-08 | 8.07 | 8.07 | 7.31 | 7.68 | +4.63% | 235,225 | 180,062,198 |
| 2024-09-30 | 7.05 | 7.37 | 6.74 | 7.34 | +9.55% | 206,136 | 146,745,383 |
| 2024-09-27 | 6.6 | 6.77 | 6.42 | 6.7 | +2.92% | 80,090 | 52,828,506 |
| 2024-09-26 | 6.27 | 6.53 | 6.26 | 6.51 | +3.66% | 76,668 | 49,079,357 |
| 2024-09-25 | 6.22 | 6.42 | 6.22 | 6.28 | +1.29% | 96,829 | 61,099,969 |
| 2024-09-24 | 6 | 6.2 | 5.99 | 6.2 | +3.33% | 92,944 | 56,939,932 |
| 2024-09-23 | 6.02 | 6.03 | 5.93 | 6 | -0.33% | 44,438 | 26,596,952 |
| 2024-09-20 | 5.98 | 6.11 | 5.86 | 6.02 | +0.5% | 77,060 | 46,114,454 |
| 2024-09-19 | 5.7 | 6.04 | 5.7 | 5.99 | +5.27% | 77,661 | 46,073,849 |
| 2024-09-18 | 5.78 | 5.83 | 5.6 | 5.69 | -1.73% | 57,385 | 32,657,470 |
| 2024-09-13 | 5.9 | 5.95 | 5.77 | 5.79 | -2.03% | 46,475 | 27,196,403 |
| 2024-09-12 | 5.95 | 6.03 | 5.9 | 5.91 | -0.84% | 49,535 | 29,475,889 |
| 2024-09-11 | 6.08 | 6.08 | 5.93 | 5.96 | -2.61% | 64,268 | 38,463,289 |
| 2024-09-10 | 6.04 | 6.26 | 6 | 6.12 | +1.16% | 83,548 | 50,830,764 |
| 2024-09-09 | 5.95 | 6.08 | 5.87 | 6.05 | +1.51% | 79,106 | 47,555,713 |
| 2024-09-06 | 6.08 | 6.33 | 5.96 | 5.96 | -2.93% | 119,342 | 72,593,378 |
| 2024-09-05 | 6.09 | 6.19 | 5.89 | 6.14 | +6.6% | 173,613 | 104,655,833 |
| 2024-09-04 | 5.75 | 5.84 | 5.72 | 5.76 | -1.03% | 45,699 | 26,403,552 |
| 2024-09-03 | 5.72 | 5.88 | 5.72 | 5.82 | +1.22% | 53,239 | 30,944,898 |
| 2024-09-02 | 5.9 | 6 | 5.73 | 5.75 | -2.54% | 63,091 | 36,953,551 |
| 2024-08-30 | 5.68 | 5.97 | 5.65 | 5.9 | +4.06% | 97,830 | 57,317,688 |
| 2024-08-29 | 5.55 | 5.71 | 5.45 | 5.67 | +0.89% | 72,926 | 40,791,243 |
| 2024-08-28 | 5.45 | 5.67 | 5.37 | 5.62 | +2.55% | 80,247 | 44,703,875 |
| 2024-08-27 | 5.58 | 5.62 | 5.47 | 5.48 | -1.97% | 58,615 | 32,303,448 |
| 2024-08-26 | 5.54 | 5.7 | 5.4 | 5.59 | +1.82% | 100,937 | 56,460,480 |
| 2024-08-23 | 5.72 | 5.72 | 5.49 | 5.49 | -3.68% | 134,284 | 74,829,802 |
| 2024-08-22 | 6.13 | 6.19 | 5.67 | 5.7 | -7.92% | 187,476 | 109,858,598 |
| 2024-08-21 | 6.34 | 6.37 | 6.12 | 6.19 | -1.43% | 138,556 | 85,848,853 |
| 2024-08-20 | 6.5 | 6.58 | 6.25 | 6.28 | -3.38% | 194,610 | 124,005,259 |
| 2024-08-19 | 6.53 | 6.69 | 6.38 | 6.5 | -3.42% | 304,794 | 198,578,822 |
| 2024-08-16 | 6.17 | 6.73 | 6.17 | 6.73 | +9.97% | 368,690 | 241,465,600 |
| 2024-08-15 | 6.03 | 6.44 | 5.97 | 6.12 | +4.26% | 155,074 | 95,230,886 |
| 2024-08-14 | 5.78 | 6.04 | 5.72 | 5.87 | +1.56% | 75,049 | 44,093,671 |
| 2024-08-13 | 5.8 | 5.93 | 5.7 | 5.78 | -0.34% | 38,238 | 22,021,903 |
| 2024-08-12 | 5.85 | 5.88 | 5.72 | 5.8 | -1.53% | 51,308 | 29,725,993 |
| 2024-08-09 | 6.06 | 6.12 | 5.88 | 5.89 | -2.48% | 58,306 | 34,783,227 |
| 2024-08-08 | 5.92 | 6.07 | 5.88 | 6.04 | +1.17% | 74,869 | 44,844,135 |
| 2024-08-07 | 6.07 | 6.07 | 5.91 | 5.97 | -1.65% | 62,559 | 37,365,678 |
| 2024-08-06 | 5.93 | 6.07 | 5.91 | 6.07 | +3.23% | 94,314 | 56,552,975 |
| 2024-08-05 | 5.97 | 6.1 | 5.88 | 5.88 | -0.84% | 108,959 | 65,401,393 |
| 2024-08-02 | 5.99 | 6.05 | 5.92 | 5.93 | -1% | 70,001 | 41,955,691 |
| 2024-08-01 | 6.04 | 6.06 | 5.91 | 5.99 | -0.83% | 102,908 | 61,566,497 |
| 2024-07-31 | 5.84 | 6.06 | 5.83 | 6.04 | +3.6% | 127,615 | 76,083,311 |
| 2024-07-30 | 5.76 | 5.85 | 5.7 | 5.83 | +1.39% | 97,297 | 56,526,370 |
| 2024-07-29 | 5.72 | 5.77 | 5.6 | 5.75 | +0.17% | 76,459 | 43,572,831 |
| 2024-07-26 | 5.66 | 5.81 | 5.65 | 5.74 | +0.53% | 121,263 | 69,332,759 |
| 2024-07-25 | 5.53 | 6.08 | 5.45 | 5.71 | +3.25% | 172,212 | 99,463,599 |
| 2024-07-24 | 5.64 | 5.7 | 5.47 | 5.53 | -2.3% | 77,362 | 42,952,681 |
| 2024-07-23 | 5.81 | 5.95 | 5.64 | 5.66 | -2.92% | 88,371 | 51,139,333 |
| 2024-07-22 | 5.74 | 5.88 | 5.66 | 5.83 | +0.87% | 77,036 | 44,695,872 |
| 2024-07-19 | 5.7 | 5.83 | 5.66 | 5.78 | +1.05% | 69,604 | 40,102,956 |
| 2024-07-18 | 5.71 | 5.72 | 5.55 | 5.72 | -0.87% | 78,768 | 44,443,254 |
| 2024-07-17 | 5.63 | 5.85 | 5.63 | 5.77 | +1.41% | 119,221 | 68,782,660 |
| 2024-07-16 | 5.63 | 5.75 | 5.57 | 5.69 | +1.43% | 74,438 | 42,197,383 |
| 2024-07-15 | 5.65 | 5.82 | 5.57 | 5.61 | -1.75% | 104,235 | 58,640,903 |
| 2024-07-12 | 5.78 | 5.95 | 5.69 | 5.71 | +0.18% | 188,287 | 108,843,935 |
| 2024-07-11 | 5.35 | 5.7 | 5.34 | 5.7 | +10.04% | 47,888 | 26,820,311 |
| 2024-07-10 | 5.2 | 5.28 | 5.1 | 5.18 | -0.77% | 54,477 | 28,311,442 |
| 2024-07-09 | 5.3 | 5.36 | 5.1 | 5.22 | -1.51% | 66,570 | 34,624,232 |
| 2024-07-08 | 5.55 | 5.57 | 5.27 | 5.3 | -4.68% | 55,919 | 29,935,196 |
| 2024-07-05 | 5.48 | 5.59 | 5.41 | 5.56 | +1.09% | 47,301 | 26,183,512 |
| 2024-07-04 | 5.77 | 5.82 | 5.49 | 5.5 | -5.5% | 53,821 | 30,100,135 |
| 2024-07-03 | 5.68 | 5.93 | 5.67 | 5.82 | +2.46% | 59,128 | 34,458,117 |
| 2024-07-02 | 5.56 | 5.75 | 5.5 | 5.68 | +2.16% | 39,989 | 22,729,104 |
| 2024-07-01 | 5.54 | 5.57 | 5.43 | 5.56 | +0.91% | 31,520 | 17,348,845 |
| 2024-06-28 | 5.62 | 5.67 | 5.46 | 5.51 | -2.3% | 44,453 | 24,833,743 |
| 2024-06-27 | 5.74 | 5.81 | 5.62 | 5.64 | -2.25% | 34,272 | 19,549,867 |
| 2024-06-26 | 5.47 | 5.79 | 5.42 | 5.77 | +5.48% | 49,226 | 27,726,915 |
| 2024-06-25 | 5.38 | 5.55 | 5.37 | 5.47 | +1.86% | 32,493 | 17,739,133 |
| 2024-06-24 | 5.41 | 5.55 | 5.36 | 5.37 | -4.96% | 61,184 | 33,141,352 |
| 2024-06-21 | 5.71 | 5.74 | 5.6 | 5.65 | -0.7% | 29,630 | 16,824,252 |
| 2024-06-20 | 5.85 | 5.89 | 5.67 | 5.69 | -2.74% | 43,329 | 24,995,545 |
| 2024-06-19 | 5.92 | 5.98 | 5.83 | 5.85 | -1.18% | 31,766 | 18,732,155 |
| 2024-06-18 | 5.77 | 5.93 | 5.74 | 5.92 | +2.78% | 45,550 | 26,726,906 |
| 2024-06-17 | 5.86 | 5.86 | 5.73 | 5.76 | -1.71% | 34,969 | 20,223,000 |
| 2024-06-14 | 5.79 | 5.89 | 5.7 | 5.86 | +0.86% | 52,761 | 30,721,678 |
| 2024-06-13 | 5.87 | 5.94 | 5.78 | 5.81 | -1.86% | 34,860 | 20,351,501 |
| 2024-06-12 | 5.8 | 5.93 | 5.8 | 5.92 | +2.07% | 44,461 | 26,169,534 |
| 2024-06-11 | 5.82 | 5.84 | 5.59 | 5.8 | -0.34% | 47,771 | 27,412,765 |
| 2024-06-07 | 5.6 | 5.83 | 5.56 | 5.82 | +4.86% | 77,510 | 44,559,413 |
| 2024-06-06 | 5.96 | 5.98 | 5.47 | 5.55 | -7.04% | 91,145 | 51,391,387 |
| 2024-06-05 | 6.15 | 6.18 | 5.96 | 5.97 | -3.08% | 54,048 | 32,628,314 |
| 2024-06-04 | 6.3 | 6.31 | 6.1 | 6.16 | -2.53% | 60,949 | 37,570,447 |
| 2024-06-03 | 6.54 | 6.54 | 6.27 | 6.32 | -3.51% | 59,121 | 37,623,948 |
| 2024-05-31 | 6.46 | 6.58 | 6.46 | 6.55 | +1.39% | 42,266 | 27,583,303 |
| 2024-05-30 | 6.56 | 6.67 | 6.44 | 6.46 | -2.12% | 67,546 | 43,962,040 |
| 2024-05-29 | 6.56 | 6.7 | 6.48 | 6.6 | +0.46% | 60,622 | 40,021,466 |
| 2024-05-28 | 6.79 | 6.79 | 6.54 | 6.57 | -5.06% | 95,644 | 63,467,936 |
| 2024-05-27 | 6.83 | 7.25 | 6.78 | 6.92 | +2.67% | 123,846 | 86,438,790 |
| 2024-05-24 | 6.81 | 6.87 | 6.72 | 6.74 | -1.17% | 35,681 | 24,262,808 |
| 2024-05-23 | 7.17 | 7.17 | 6.8 | 6.82 | -4.48% | 56,234 | 38,845,176 |
| 2024-05-22 | 7.18 | 7.27 | 7.14 | 7.14 | 0% | 46,427 | 33,357,062 |
| 2024-05-21 | 7.26 | 7.34 | 7.08 | 7.14 | -2.06% | 57,514 | 41,300,627 |
| 2024-05-20 | 7.47 | 7.52 | 7.24 | 7.29 | -2.15% | 57,391 | 42,339,293 |
| 2024-05-17 | 7.38 | 7.58 | 7.37 | 7.45 | +0.68% | 40,275 | 30,018,923 |
| 2024-05-16 | 7.27 | 7.48 | 7.27 | 7.4 | +1.23% | 39,424 | 29,137,086 |
| 2024-05-15 | 7.42 | 7.44 | 7.28 | 7.31 | -1.08% | 37,483 | 27,569,698 |
| 2024-05-14 | 7.28 | 7.42 | 7.22 | 7.39 | +1.37% | 44,744 | 32,884,699 |
| 2024-05-13 | 7.4 | 7.49 | 7.26 | 7.29 | -2.8% | 54,545 | 39,920,552 |
| 2024-05-10 | 7.69 | 7.7 | 7.45 | 7.5 | -2.6% | 44,213 | 33,257,109 |
| 2024-05-09 | 7.49 | 7.74 | 7.48 | 7.7 | +2.67% | 43,649 | 33,483,246 |
| 2024-05-08 | 7.65 | 7.65 | 7.48 | 7.5 | -2.47% | 38,598 | 29,155,557 |
| 2024-05-07 | 7.57 | 7.71 | 7.5 | 7.69 | +2.53% | 58,373 | 44,565,861 |
| 2024-05-06 | 7.47 | 7.53 | 7.39 | 7.5 | +2.04% | 80,233 | 59,888,206 |
| 2024-04-30 | 7.48 | 7.52 | 7.22 | 7.35 | -4.92% | 89,291 | 65,575,443 |
| 2024-04-29 | 7.43 | 7.75 | 7.43 | 7.73 | +4.04% | 44,460 | 34,081,866 |
| 2024-04-26 | 7.32 | 7.46 | 7.28 | 7.43 | +0.68% | 41,974 | 31,019,260 |
| 2024-04-25 | 7.2 | 7.41 | 7.16 | 7.38 | +2.07% | 42,435 | 31,036,190 |
| 2024-04-24 | 7.09 | 7.26 | 7.03 | 7.23 | +1.83% | 43,602 | 31,317,334 |
| 2024-04-23 | 6.82 | 7.17 | 6.81 | 7.1 | +3.95% | 65,590 | 46,140,378 |
| 2024-04-22 | 6.76 | 6.87 | 6.57 | 6.83 | +0.59% | 47,509 | 32,114,046 |
| 2024-04-19 | 6.88 | 6.95 | 6.73 | 6.79 | -2.44% | 48,625 | 33,222,801 |
| 2024-04-18 | 7.08 | 7.16 | 6.78 | 6.96 | -2.25% | 69,040 | 48,134,089 |
| 2024-04-17 | 6.6 | 7.15 | 6.6 | 7.12 | +9.04% | 84,785 | 58,737,619 |
| 2024-04-16 | 7.15 | 7.17 | 6.53 | 6.53 | -9.93% | 103,700 | 69,431,591 |
| 2024-04-15 | 7.91 | 8.01 | 7.25 | 7.25 | -9.94% | 101,045 | 75,107,316 |
| 2024-04-12 | 8.12 | 8.3 | 8.04 | 8.05 | -1.11% | 40,835 | 33,311,820 |
| 2024-04-11 | 8.14 | 8.29 | 8.08 | 8.14 | -1.45% | 52,744 | 43,191,877 |
| 2024-04-10 | 8.35 | 8.44 | 8.13 | 8.26 | -2.13% | 75,858 | 62,805,645 |
| 2024-04-09 | 8.18 | 8.65 | 8.13 | 8.44 | +3.94% | 83,512 | 69,949,050 |
| 2024-04-08 | 8.52 | 8.52 | 8.11 | 8.12 | -3.45% | 54,476 | 44,818,497 |
| 2024-04-03 | 8.38 | 8.52 | 8.26 | 8.41 | -0.12% | 56,091 | 47,130,833 |
| 2024-04-02 | 8.34 | 8.52 | 8.26 | 8.42 | +1.2% | 54,040 | 45,483,619 |
| 2024-04-01 | 8.17 | 8.32 | 8.12 | 8.32 | +1.59% | 58,948 | 48,568,321 |
| 2024-03-29 | 8.04 | 8.35 | 8.01 | 8.19 | +2.89% | 79,310 | 64,867,134 |
| 2024-03-28 | 7.78 | 8.03 | 7.71 | 7.96 | +2.05% | 40,716 | 32,174,827 |
| 2024-03-27 | 8.01 | 8.09 | 7.77 | 7.8 | -2.99% | 37,250 | 29,450,210 |
| 2024-03-26 | 8.05 | 8.17 | 7.87 | 8.04 | -0.74% | 51,696 | 41,464,654 |
| 2024-03-25 | 8.32 | 8.34 | 8.09 | 8.1 | -2.76% | 48,913 | 40,264,204 |
| 2024-03-22 | 8.46 | 8.49 | 8.19 | 8.33 | -1.54% | 46,823 | 38,937,021 |
| 2024-03-21 | 8.45 | 8.59 | 8.28 | 8.46 | +0.59% | 49,481 | 41,803,115 |
| 2024-03-20 | 8.25 | 8.42 | 8.2 | 8.41 | +1.94% | 52,033 | 43,403,309 |
| 2024-03-19 | 8.18 | 8.39 | 8.12 | 8.25 | +0.86% | 56,518 | 46,809,772 |
| 2024-03-18 | 8.02 | 8.18 | 7.96 | 8.18 | +2.12% | 50,987 | 41,294,861 |
| 2024-03-15 | 7.9 | 8.02 | 7.86 | 8.01 | +1.01% | 39,078 | 31,036,295 |
| 2024-03-14 | 7.97 | 8.04 | 7.81 | 7.93 | -0.38% | 44,861 | 35,561,308 |
| 2024-03-13 | 7.99 | 8.05 | 7.82 | 7.96 | -0.38% | 50,967 | 40,433,990 |
| 2024-03-12 | 7.83 | 8 | 7.79 | 7.99 | +2.04% | 52,025 | 41,068,796 |
| 2024-03-11 | 7.55 | 7.83 | 7.5 | 7.83 | +3.85% | 59,298 | 45,743,395 |
| 2024-03-08 | 7.49 | 7.58 | 7.38 | 7.54 | +0.67% | 46,955 | 35,182,382 |
| 2024-03-07 | 7.62 | 7.74 | 7.48 | 7.49 | -1.71% | 49,563 | 37,766,767 |
| 2024-03-06 | 7.56 | 7.68 | 7.45 | 7.62 | +0.13% | 53,515 | 40,522,278 |
| 2024-03-05 | 7.87 | 7.88 | 7.57 | 7.61 | -3.43% | 44,188 | 33,973,248 |
| 2024-03-04 | 7.96 | 8.01 | 7.66 | 7.88 | -1.01% | 61,839 | 48,324,392 |
| 2024-03-01 | 7.81 | 7.96 | 7.75 | 7.96 | +1.92% | 57,802 | 45,481,306 |
| 2024-02-29 | 7.44 | 7.81 | 7.38 | 7.81 | +4.13% | 76,013 | 58,474,375 |
| 2024-02-28 | 8.25 | 8.43 | 7.45 | 7.5 | -8.87% | 112,380 | 90,010,196 |
| 2024-02-27 | 8.06 | 8.23 | 7.98 | 8.23 | +2.24% | 57,274 | 46,689,053 |
| 2024-02-26 | 7.88 | 8.25 | 7.76 | 8.05 | +1.77% | 73,070 | 58,666,288 |
| 2024-02-23 | 7.66 | 7.95 | 7.61 | 7.91 | +3.81% | 73,514 | 57,191,763 |
| 2024-02-22 | 7.41 | 7.63 | 7.4 | 7.62 | +2.28% | 71,434 | 53,907,307 |
| 2024-02-21 | 7.14 | 7.64 | 7.11 | 7.45 | +2.34% | 89,047 | 66,200,149 |
| 2024-02-20 | 7.07 | 7.32 | 6.96 | 7.28 | +2.1% | 72,620 | 52,030,545 |
| 2024-02-19 | 6.98 | 7.23 | 6.86 | 7.13 | +3.94% | 107,004 | 75,441,433 |
| 2024-02-08 | 6.2 | 6.86 | 6.17 | 6.86 | +9.94% | 119,096 | 78,523,625 |
| 2024-02-07 | 6.73 | 6.8 | 6.13 | 6.24 | -8.37% | 139,778 | 90,232,762 |
| 2024-02-06 | 6.64 | 7.07 | 6.35 | 6.81 | -3.4% | 125,255 | 83,091,218 |
| 2024-02-05 | 7.38 | 7.6 | 7.05 | 7.05 | -9.96% | 107,007 | 76,522,336 |
| 2024-02-02 | 8.54 | 8.89 | 7.83 | 7.83 | -10% | 167,335 | 138,028,050 |
| 2024-02-01 | 9.06 | 9.06 | 8.4 | 8.7 | -5.54% | 195,897 | 171,120,768 |
| 2024-01-31 | 9.21 | 9.21 | 8.91 | 9.21 | +10.04% | 138,846 | 127,496,060 |
| 2024-01-30 | 8.59 | 8.63 | 8.34 | 8.37 | -3.01% | 30,109 | 25,583,164 |
| 2024-01-29 | 8.94 | 9.05 | 8.61 | 8.63 | -3.47% | 40,358 | 35,393,278 |
| 2024-01-26 | 8.99 | 9.11 | 8.91 | 8.94 | -1.43% | 47,591 | 42,825,174 |
| 2024-01-25 | 8.79 | 9.07 | 8.62 | 9.07 | +3.42% | 76,079 | 67,416,914 |
| 2024-01-24 | 8.58 | 9.14 | 8.43 | 8.77 | +4.78% | 87,428 | 77,052,976 |
| 2024-01-23 | 8.39 | 8.43 | 8.2 | 8.37 | -0.59% | 43,099 | 35,914,330 |
| 2024-01-22 | 9.06 | 9.09 | 8.36 | 8.42 | -7.06% | 46,308 | 40,332,909 |
| 2024-01-19 | 9.11 | 9.25 | 9.02 | 9.06 | -0.55% | 35,417 | 32,246,416 |
| 2024-01-18 | 9.15 | 9.23 | 8.85 | 9.11 | -0.76% | 58,393 | 52,594,523 |
| 2024-01-17 | 9.54 | 9.55 | 9.18 | 9.18 | -4.28% | 54,280 | 50,561,499 |
| 2024-01-16 | 9.76 | 9.77 | 9.4 | 9.59 | -2.14% | 54,515 | 52,032,979 |
| 2024-01-15 | 9.68 | 9.9 | 9.65 | 9.8 | +0.82% | 31,957 | 31,347,559 |
| 2024-01-12 | 9.84 | 10.04 | 9.72 | 9.72 | -1.62% | 47,372 | 46,773,335 |
| 2024-01-11 | 9.75 | 9.94 | 9.7 | 9.88 | +1.13% | 35,849 | 35,352,941 |
| 2024-01-10 | 9.6 | 9.83 | 9.45 | 9.77 | +1.24% | 37,911 | 36,755,908 |
| 2024-01-09 | 9.55 | 9.73 | 9.52 | 9.65 | +1.58% | 31,041 | 29,879,654 |
| 2024-01-08 | 9.54 | 9.75 | 9.5 | 9.5 | -2.86% | 36,614 | 35,214,655 |
| 2024-01-05 | 9.96 | 10.02 | 9.73 | 9.78 | -1.61% | 34,055 | 33,684,311 |
| 2024-01-04 | 9.82 | 9.97 | 9.8 | 9.94 | +0.61% | 31,167 | 30,831,765 |
| 2024-01-03 | 9.93 | 9.99 | 9.82 | 9.88 | -0.5% | 35,819 | 35,443,318 |
| 2024-01-02 | 9.93 | 10.05 | 9.84 | 9.93 | +0.2% | 40,697 | 40,524,934 |
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：