股票概览
8
+1.01%
+0.08
7.85
开盘价
8.06
最高价
7.75
最低价
85,515
成交量
数据更新至: 2025-03-25
技术指标
7.90
MA5 (5日均线)
7.83
MA10 (10日均线)
7.53
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 | 7.85 | 8.06 | 7.75 | 8 | +1.01% | 85,515 | 68,049,357 |
| 2025-03-24 | 7.95 | 8.09 | 7.75 | 7.92 | +0.13% | 103,550 | 82,101,565 |
| 2025-03-21 | 7.82 | 7.97 | 7.8 | 7.91 | +1.02% | 90,429 | 71,525,340 |
| 2025-03-20 | 7.82 | 7.9 | 7.73 | 7.83 | -0.13% | 82,944 | 65,013,290 |
| 2025-03-19 | 7.91 | 8.01 | 7.83 | 7.84 | -0.76% | 100,491 | 79,601,368 |
| 2025-03-18 | 7.92 | 7.98 | 7.83 | 7.9 | -0.5% | 85,510 | 67,286,380 |
| 2025-03-17 | 7.74 | 8.41 | 7.7 | 7.94 | +2.58% | 157,233 | 126,300,217 |
| 2025-03-14 | 7.77 | 7.9 | 7.58 | 7.74 | -1.15% | 152,574 | 117,774,234 |
| 2025-03-13 | 7.41 | 8.13 | 7.38 | 7.83 | +5.67% | 238,922 | 184,867,482 |
| 2025-03-12 | 7.32 | 7.42 | 7.28 | 7.41 | +1.23% | 57,950 | 42,745,913 |
| 2025-03-11 | 7.29 | 7.32 | 7.21 | 7.32 | +0.27% | 38,206 | 27,720,846 |
| 2025-03-10 | 7.19 | 7.33 | 7.15 | 7.3 | +1.25% | 44,706 | 32,545,212 |
| 2025-03-07 | 7.22 | 7.29 | 7.17 | 7.21 | -0.83% | 42,462 | 30,702,099 |
| 2025-03-06 | 7.26 | 7.28 | 7.2 | 7.27 | +0.14% | 51,568 | 37,325,695 |
| 2025-03-05 | 7.29 | 7.29 | 7.15 | 7.26 | -0.27% | 51,775 | 37,362,095 |
| 2025-03-04 | 7.24 | 7.33 | 7.17 | 7.28 | +0.55% | 63,552 | 46,204,128 |
| 2025-03-03 | 7.19 | 7.29 | 7.15 | 7.24 | +0.98% | 70,691 | 51,138,155 |
| 2025-02-28 | 7.22 | 7.38 | 7.16 | 7.17 | -0.42% | 103,539 | 75,185,991 |
| 2025-02-27 | 7.07 | 7.27 | 7.05 | 7.2 | +1.84% | 95,772 | 68,579,012 |
| 2025-02-26 | 6.99 | 7.07 | 6.98 | 7.07 | +1.43% | 40,271 | 28,358,855 |
| 2025-02-25 | 6.98 | 7.04 | 6.96 | 6.97 | -0.71% | 32,930 | 23,044,930 |
| 2025-02-24 | 7.01 | 7.06 | 6.97 | 7.02 | +0.29% | 39,975 | 28,057,158 |
| 2025-02-21 | 7.1 | 7.1 | 6.96 | 7 | -0.85% | 51,231 | 35,902,582 |
| 2025-02-20 | 7.06 | 7.08 | 7.02 | 7.06 | -0.42% | 37,603 | 26,544,696 |
| 2025-02-19 | 7.02 | 7.1 | 7.02 | 7.09 | +0.42% | 53,237 | 37,563,745 |
| 2025-02-18 | 7.12 | 7.21 | 7.01 | 7.06 | -0.84% | 66,222 | 47,143,072 |
| 2025-02-17 | 6.95 | 7.12 | 6.91 | 7.12 | +2.59% | 70,801 | 49,961,304 |
| 2025-02-14 | 7 | 7.06 | 6.9 | 6.94 | -1.14% | 59,397 | 41,338,695 |
| 2025-02-13 | 7.05 | 7.13 | 7.02 | 7.02 | -0.99% | 52,728 | 37,271,028 |
| 2025-02-12 | 7.01 | 7.11 | 7 | 7.09 | +1% | 63,947 | 45,231,488 |
| 2025-02-11 | 6.99 | 7.02 | 6.92 | 7.02 | +0.57% | 59,544 | 41,551,717 |
| 2025-02-10 | 6.91 | 6.98 | 6.88 | 6.98 | +1.01% | 72,182 | 50,044,192 |
| 2025-02-07 | 6.84 | 6.96 | 6.78 | 6.91 | +1.02% | 92,075 | 63,382,175 |
| 2025-02-06 | 6.77 | 6.84 | 6.71 | 6.84 | +0.74% | 73,044 | 49,510,646 |
| 2025-02-05 | 6.8 | 6.83 | 6.71 | 6.79 | +0.3% | 72,116 | 48,900,980 |
| 2025-01-27 | 6.97 | 7.06 | 6.77 | 6.77 | -4.65% | 132,516 | 91,696,971 |
| 2025-01-24 | 7.3 | 7.48 | 7.1 | 7.1 | -10.01% | 246,876 | 178,571,152 |
| 2025-01-23 | 9.33 | 9.33 | 7.63 | 7.89 | -6.96% | 427,424 | 346,340,789 |
| 2025-01-22 | 7.68 | 8.48 | 7.65 | 8.48 | +9.99% | 293,083 | 245,726,315 |
| 2025-01-21 | 7.67 | 7.75 | 7.55 | 7.71 | +0.13% | 101,873 | 78,067,598 |
| 2025-01-20 | 7.36 | 7.78 | 7.27 | 7.7 | +5.05% | 174,202 | 132,137,392 |
| 2025-01-17 | 7.07 | 7.35 | 7.04 | 7.33 | +1.81% | 112,121 | 81,135,561 |
| 2025-01-16 | 6.73 | 7.4 | 6.72 | 7.2 | +6.82% | 148,469 | 104,500,597 |
| 2025-01-15 | 6.87 | 6.87 | 6.7 | 6.74 | -2.32% | 53,494 | 36,072,841 |
| 2025-01-14 | 6.81 | 6.9 | 6.71 | 6.9 | +0.88% | 98,876 | 67,275,152 |
| 2025-01-13 | 6.42 | 6.96 | 6.35 | 6.84 | +3.79% | 104,422 | 70,065,213 |
| 2025-01-10 | 6.41 | 6.98 | 6.35 | 6.59 | +2.81% | 84,214 | 55,789,138 |
| 2025-01-09 | 6.45 | 6.48 | 6.4 | 6.41 | -0.93% | 16,470 | 10,609,712 |
| 2025-01-08 | 6.48 | 6.55 | 6.34 | 6.47 | -0.61% | 22,203 | 14,334,863 |
| 2025-01-07 | 6.46 | 6.51 | 6.35 | 6.51 | +1.24% | 21,210 | 13,674,225 |
| 2025-01-06 | 6.36 | 6.52 | 6.18 | 6.43 | +1.1% | 31,703 | 20,194,653 |
| 2025-01-03 | 6.61 | 6.7 | 6.34 | 6.36 | -3.93% | 32,679 | 21,141,581 |
| 2025-01-02 | 6.79 | 6.85 | 6.53 | 6.62 | -2.5% | 33,143 | 22,213,639 |
| 2024-12-31 | 6.95 | 7 | 6.75 | 6.79 | -2.02% | 36,614 | 25,139,189 |
| 2024-12-30 | 7.06 | 7.09 | 6.88 | 6.93 | -1.84% | 29,610 | 20,559,395 |
| 2024-12-27 | 6.89 | 7.07 | 6.88 | 7.06 | +2.62% | 38,214 | 26,798,153 |
| 2024-12-26 | 6.84 | 6.93 | 6.84 | 6.88 | +0.15% | 22,984 | 15,840,419 |
| 2024-12-25 | 7.01 | 7.03 | 6.8 | 6.87 | -2.28% | 34,032 | 23,417,865 |
| 2024-12-24 | 6.91 | 7.1 | 6.91 | 7.03 | +1.88% | 35,265 | 24,712,337 |
| 2024-12-23 | 7.18 | 7.2 | 6.83 | 6.9 | -3.9% | 52,882 | 37,037,840 |
| 2024-12-20 | 7.17 | 7.27 | 7.15 | 7.18 | 0% | 35,101 | 25,267,334 |
| 2024-12-19 | 7.22 | 7.37 | 7.1 | 7.18 | -1.64% | 40,758 | 29,252,963 |
| 2024-12-18 | 7.21 | 7.47 | 7.16 | 7.3 | +0.97% | 52,448 | 38,516,887 |
| 2024-12-17 | 7.64 | 7.67 | 7.15 | 7.23 | -5.37% | 79,801 | 58,675,972 |
| 2024-12-16 | 7.47 | 7.67 | 7.47 | 7.64 | +2.55% | 70,141 | 53,278,035 |
| 2024-12-13 | 7.61 | 7.61 | 7.45 | 7.45 | -2.1% | 39,494 | 29,668,151 |
| 2024-12-12 | 7.55 | 7.62 | 7.48 | 7.61 | +1.06% | 45,801 | 34,614,367 |
| 2024-12-11 | 7.48 | 7.55 | 7.47 | 7.53 | +0.53% | 38,001 | 28,545,528 |
| 2024-12-10 | 7.81 | 7.81 | 7.47 | 7.49 | -1.71% | 82,639 | 62,765,628 |
| 2024-12-09 | 7.57 | 7.66 | 7.46 | 7.62 | +0.93% | 72,025 | 54,620,379 |
| 2024-12-06 | 7.5 | 7.6 | 7.46 | 7.55 | +0.67% | 65,023 | 48,918,612 |
| 2024-12-05 | 7.38 | 7.53 | 7.36 | 7.5 | +1.63% | 58,688 | 43,771,015 |
| 2024-12-04 | 7.42 | 7.54 | 7.33 | 7.38 | -1.34% | 64,194 | 47,677,485 |
| 2024-12-03 | 7.42 | 7.51 | 7.33 | 7.48 | +0.67% | 64,709 | 48,111,115 |
| 2024-12-02 | 7.29 | 7.43 | 7.24 | 7.43 | +2.06% | 64,337 | 47,309,247 |
| 2024-11-29 | 7.26 | 7.33 | 7.17 | 7.28 | +0.28% | 55,265 | 40,179,911 |
| 2024-11-28 | 7.17 | 7.32 | 7.15 | 7.26 | +0.83% | 45,849 | 33,285,449 |
| 2024-11-27 | 7.18 | 7.22 | 6.99 | 7.2 | 0% | 51,086 | 36,269,334 |
| 2024-11-26 | 7.3 | 7.31 | 7.16 | 7.2 | -1.5% | 39,674 | 28,691,146 |
| 2024-11-25 | 7.16 | 7.35 | 7.1 | 7.31 | +2.24% | 58,804 | 42,551,737 |
| 2024-11-22 | 7.3 | 7.44 | 7.13 | 7.15 | -1.92% | 67,217 | 48,939,225 |
| 2024-11-21 | 7.24 | 7.31 | 7.2 | 7.29 | +0.28% | 51,193 | 37,194,184 |
| 2024-11-20 | 7.1 | 7.32 | 7.08 | 7.27 | +2.25% | 64,510 | 46,437,287 |
| 2024-11-19 | 7.01 | 7.11 | 6.93 | 7.11 | +1.57% | 38,654 | 27,153,538 |
| 2024-11-18 | 6.98 | 7.13 | 6.86 | 7 | 0% | 57,119 | 40,094,816 |
| 2024-11-15 | 7.08 | 7.2 | 6.98 | 7 | -1.55% | 60,346 | 42,882,573 |
| 2024-11-14 | 7.3 | 7.38 | 7.07 | 7.11 | -3% | 59,161 | 42,802,086 |
| 2024-11-13 | 7.3 | 7.35 | 7.15 | 7.33 | +0.41% | 62,976 | 45,745,550 |
| 2024-11-12 | 7.28 | 7.48 | 7.23 | 7.3 | +0.55% | 110,603 | 81,050,965 |
| 2024-11-11 | 7.04 | 7.27 | 7.03 | 7.26 | +2.25% | 69,538 | 49,931,977 |
| 2024-11-08 | 7.19 | 7.22 | 7.05 | 7.1 | -0.56% | 68,786 | 48,969,026 |
| 2024-11-07 | 7 | 7.14 | 6.95 | 7.14 | +2.44% | 82,409 | 58,407,420 |
| 2024-11-06 | 7.01 | 7.03 | 6.91 | 6.97 | -0.57% | 53,389 | 37,242,824 |
| 2024-11-05 | 6.95 | 7.02 | 6.91 | 7.01 | +0.86% | 59,968 | 41,802,631 |
| 2024-11-04 | 6.99 | 6.99 | 6.75 | 6.95 | +0.14% | 53,844 | 36,997,021 |
| 2024-11-01 | 7.12 | 7.13 | 6.84 | 6.94 | -2.66% | 66,519 | 46,182,840 |
| 2024-10-31 | 7 | 7.22 | 6.99 | 7.13 | +2% | 75,511 | 53,908,219 |
| 2024-10-30 | 6.94 | 7.1 | 6.9 | 6.99 | +0.58% | 51,075 | 35,740,795 |
| 2024-10-29 | 7.2 | 7.21 | 6.93 | 6.95 | -3.07% | 59,260 | 41,687,593 |
| 2024-10-28 | 6.95 | 7.17 | 6.95 | 7.17 | +2.87% | 58,763 | 41,678,210 |
| 2024-10-25 | 6.88 | 6.97 | 6.88 | 6.97 | +1.31% | 44,983 | 31,170,673 |
| 2024-10-24 | 6.87 | 6.89 | 6.8 | 6.88 | +0.29% | 35,953 | 24,601,546 |
| 2024-10-23 | 6.84 | 6.93 | 6.81 | 6.86 | +0.29% | 49,162 | 33,760,453 |
| 2024-10-22 | 6.73 | 6.84 | 6.71 | 6.84 | +1.63% | 49,900 | 33,911,380 |
| 2024-10-21 | 6.86 | 6.86 | 6.73 | 6.73 | -0.59% | 47,486 | 32,128,802 |
| 2024-10-18 | 6.75 | 6.84 | 6.66 | 6.77 | +0.74% | 59,743 | 40,339,142 |
| 2024-10-17 | 6.78 | 6.85 | 6.7 | 6.72 | -1.03% | 42,931 | 29,031,066 |
| 2024-10-16 | 6.66 | 6.86 | 6.66 | 6.79 | +1.04% | 36,667 | 24,894,554 |
| 2024-10-15 | 6.86 | 6.9 | 6.71 | 6.72 | -1.9% | 37,700 | 25,652,421 |
| 2024-10-14 | 6.74 | 6.9 | 6.74 | 6.85 | +1.78% | 41,219 | 28,172,841 |
| 2024-10-11 | 6.86 | 6.96 | 6.64 | 6.73 | -2.46% | 46,435 | 31,545,466 |
| 2024-10-10 | 6.83 | 7.03 | 6.74 | 6.9 | +1.17% | 54,936 | 37,949,682 |
| 2024-10-09 | 7.43 | 7.43 | 6.81 | 6.82 | -8.33% | 99,016 | 69,676,800 |
| 2024-10-08 | 7.93 | 7.93 | 7.12 | 7.44 | +3.05% | 142,949 | 106,814,000 |
| 2024-09-30 | 6.98 | 7.34 | 6.73 | 7.22 | +7.28% | 130,052 | 91,697,409 |
| 2024-09-27 | 6.49 | 6.75 | 6.49 | 6.73 | +4.02% | 46,419 | 30,741,090 |
| 2024-09-26 | 6.4 | 6.48 | 6.33 | 6.47 | +1.41% | 33,948 | 21,734,055 |
| 2024-09-25 | 6.34 | 6.47 | 6.34 | 6.38 | +1.27% | 39,003 | 24,982,006 |
| 2024-09-24 | 6.17 | 6.3 | 6.14 | 6.3 | +2.94% | 29,573 | 18,413,199 |
| 2024-09-23 | 6.09 | 6.15 | 6.04 | 6.12 | +0.49% | 11,627 | 7,103,151 |
| 2024-09-20 | 6.19 | 6.19 | 6.05 | 6.09 | -1.62% | 19,750 | 12,051,497 |
| 2024-09-19 | 5.99 | 6.19 | 5.99 | 6.19 | +2.82% | 30,691 | 18,826,291 |
| 2024-09-18 | 5.97 | 6.05 | 5.88 | 6.02 | +0.67% | 20,419 | 12,163,282 |
| 2024-09-13 | 6.05 | 6.09 | 5.97 | 5.98 | -1.32% | 15,051 | 9,057,454 |
| 2024-09-12 | 6.07 | 6.14 | 6.04 | 6.06 | +0.33% | 16,432 | 10,026,826 |
| 2024-09-11 | 6.07 | 6.13 | 6.01 | 6.04 | -1.31% | 15,242 | 9,229,731 |
| 2024-09-10 | 6.03 | 6.14 | 5.99 | 6.12 | +1.49% | 22,156 | 13,439,939 |
| 2024-09-09 | 6.1 | 6.11 | 5.96 | 6.03 | -0.66% | 24,567 | 14,804,488 |
| 2024-09-06 | 6.24 | 6.27 | 6.07 | 6.07 | -3.04% | 28,547 | 17,509,999 |
| 2024-09-05 | 6.2 | 6.27 | 6.17 | 6.26 | +1.46% | 18,853 | 11,741,161 |
| 2024-09-04 | 6.21 | 6.26 | 6.16 | 6.17 | -1.12% | 20,086 | 12,447,921 |
| 2024-09-03 | 6.17 | 6.28 | 6.17 | 6.24 | +0.97% | 17,296 | 10,771,952 |
| 2024-09-02 | 6.28 | 6.36 | 6.17 | 6.18 | -2.06% | 24,964 | 15,695,759 |
| 2024-08-30 | 6.24 | 6.37 | 6.22 | 6.31 | +0.8% | 26,344 | 16,654,117 |
| 2024-08-29 | 6.22 | 6.27 | 6.14 | 6.26 | +0.64% | 17,645 | 10,986,589 |
| 2024-08-28 | 6.13 | 6.28 | 6.07 | 6.22 | +1.47% | 23,775 | 14,737,624 |
| 2024-08-27 | 6.16 | 6.2 | 6.1 | 6.13 | -1.13% | 20,120 | 12,339,024 |
| 2024-08-26 | 6.16 | 6.24 | 6.1 | 6.2 | +1.31% | 22,486 | 13,881,684 |
| 2024-08-23 | 6.26 | 6.26 | 6.1 | 6.12 | -1.61% | 22,997 | 14,110,659 |
| 2024-08-22 | 6.32 | 6.35 | 6.22 | 6.22 | -0.8% | 15,878 | 9,966,063 |
| 2024-08-21 | 6.26 | 6.32 | 6.22 | 6.27 | +0.16% | 13,849 | 8,696,195 |
| 2024-08-20 | 6.39 | 6.43 | 6.21 | 6.26 | -2.64% | 24,936 | 15,697,806 |
| 2024-08-19 | 6.53 | 6.53 | 6.42 | 6.43 | -1.53% | 17,777 | 11,489,864 |
| 2024-08-16 | 6.58 | 6.61 | 6.5 | 6.53 | -0.46% | 19,873 | 12,967,141 |
| 2024-08-15 | 6.6 | 6.64 | 6.5 | 6.56 | -0.46% | 19,984 | 13,131,330 |
| 2024-08-14 | 6.6 | 6.68 | 6.54 | 6.59 | +0.46% | 21,251 | 14,026,620 |
| 2024-08-13 | 6.49 | 6.58 | 6.4 | 6.56 | +0.61% | 28,340 | 18,443,633 |
| 2024-08-12 | 6.64 | 6.66 | 6.5 | 6.52 | -0.31% | 26,110 | 17,177,322 |
| 2024-08-09 | 6.62 | 6.67 | 6.54 | 6.54 | -0.76% | 20,776 | 13,723,262 |
| 2024-08-08 | 6.66 | 6.68 | 6.56 | 6.59 | -2.08% | 32,130 | 21,240,729 |
| 2024-08-07 | 6.67 | 6.8 | 6.56 | 6.73 | +1.97% | 45,366 | 30,421,352 |
| 2024-08-06 | 6.55 | 6.62 | 6.49 | 6.6 | +1.54% | 23,216 | 15,215,973 |
| 2024-08-05 | 6.65 | 6.75 | 6.5 | 6.5 | -2.99% | 28,619 | 18,915,003 |
| 2024-08-02 | 6.76 | 6.83 | 6.69 | 6.7 | -1.33% | 26,258 | 17,746,174 |
| 2024-08-01 | 6.85 | 6.88 | 6.76 | 6.79 | -0.44% | 33,693 | 22,954,175 |
| 2024-07-31 | 6.71 | 6.84 | 6.65 | 6.82 | +2.4% | 30,091 | 20,386,044 |
| 2024-07-30 | 6.69 | 6.72 | 6.62 | 6.66 | -0.45% | 20,620 | 13,766,194 |
| 2024-07-29 | 6.73 | 6.77 | 6.66 | 6.69 | -0.59% | 14,845 | 9,940,389 |
| 2024-07-26 | 6.68 | 6.77 | 6.65 | 6.73 | +1.05% | 18,617 | 12,495,121 |
| 2024-07-25 | 6.58 | 6.72 | 6.52 | 6.66 | +1.22% | 21,021 | 13,935,422 |
| 2024-07-24 | 6.58 | 6.65 | 6.51 | 6.58 | 0% | 25,783 | 16,971,575 |
| 2024-07-23 | 6.73 | 6.78 | 6.58 | 6.58 | -2.08% | 20,093 | 13,445,988 |
| 2024-07-22 | 6.69 | 6.75 | 6.63 | 6.72 | +0.6% | 20,209 | 13,544,184 |
| 2024-07-19 | 6.62 | 6.72 | 6.58 | 6.68 | +0.6% | 23,171 | 15,452,485 |
| 2024-07-18 | 6.55 | 6.67 | 6.51 | 6.64 | -0.15% | 29,873 | 19,679,657 |
| 2024-07-17 | 6.79 | 6.85 | 6.65 | 6.65 | -2.49% | 37,246 | 24,927,726 |
| 2024-07-16 | 6.89 | 6.94 | 6.77 | 6.82 | -1.02% | 23,265 | 15,866,126 |
| 2024-07-15 | 7.05 | 7.05 | 6.86 | 6.89 | -2.82% | 33,183 | 22,944,469 |
| 2024-07-12 | 7.12 | 7.16 | 7.02 | 7.09 | -0.42% | 32,203 | 22,808,419 |
| 2024-07-11 | 6.89 | 7.12 | 6.87 | 7.12 | +5.17% | 46,742 | 32,799,685 |
| 2024-07-10 | 6.91 | 6.97 | 6.76 | 6.77 | -2.45% | 30,140 | 20,663,372 |
| 2024-07-09 | 6.85 | 6.95 | 6.66 | 6.94 | +1.76% | 39,353 | 26,844,373 |
| 2024-07-08 | 6.88 | 6.91 | 6.79 | 6.82 | -1.73% | 30,200 | 20,687,789 |
| 2024-07-05 | 6.86 | 6.96 | 6.79 | 6.94 | +0.14% | 36,355 | 24,976,715 |
| 2024-07-04 | 7.12 | 7.19 | 6.92 | 6.93 | -2.94% | 39,885 | 28,033,092 |
| 2024-07-03 | 7.26 | 7.31 | 7.12 | 7.14 | -1.65% | 29,731 | 21,296,923 |
| 2024-07-02 | 7.35 | 7.35 | 7.17 | 7.26 | -0.55% | 44,564 | 32,309,845 |
| 2024-07-01 | 7.2 | 7.4 | 7.19 | 7.3 | +0.97% | 53,751 | 39,262,031 |
| 2024-06-28 | 7 | 7.32 | 6.96 | 7.23 | +3.58% | 75,764 | 54,452,146 |
| 2024-06-27 | 7.07 | 7.13 | 6.98 | 6.98 | -1.41% | 35,297 | 24,867,842 |
| 2024-06-26 | 6.95 | 7.08 | 6.89 | 7.08 | +1.87% | 44,539 | 31,138,613 |
| 2024-06-25 | 7.16 | 7.16 | 6.91 | 6.95 | -3.61% | 67,007 | 47,031,691 |
| 2024-06-24 | 7.25 | 7.37 | 7.19 | 7.21 | -0.41% | 62,311 | 45,361,138 |
| 2024-06-21 | 7.23 | 7.34 | 7.17 | 7.24 | +0.28% | 35,645 | 25,901,595 |
| 2024-06-20 | 7.4 | 7.44 | 7.22 | 7.22 | -2.43% | 54,430 | 39,743,923 |
| 2024-06-19 | 7.6 | 7.62 | 7.4 | 7.4 | -2.89% | 68,598 | 51,280,745 |
| 2024-06-18 | 7.58 | 7.64 | 7.44 | 7.62 | -0.26% | 84,555 | 63,759,346 |
| 2024-06-17 | 7.74 | 7.77 | 7.52 | 7.64 | -3.05% | 89,268 | 68,386,108 |
| 2024-06-14 | 7.74 | 8.09 | 7.71 | 7.88 | +1.42% | 139,368 | 110,359,878 |
| 2024-06-13 | 7.65 | 7.82 | 7.63 | 7.77 | +0.91% | 95,047 | 73,419,693 |
| 2024-06-12 | 7.64 | 7.74 | 7.52 | 7.7 | +0.79% | 89,708 | 68,825,906 |
| 2024-06-11 | 7.45 | 7.64 | 7.35 | 7.64 | +2.14% | 90,088 | 67,677,572 |
| 2024-06-07 | 7.4 | 7.58 | 7.35 | 7.48 | -0.8% | 86,143 | 64,328,090 |
| 2024-06-06 | 7.44 | 7.8 | 7.19 | 7.54 | +0.8% | 145,904 | 109,246,173 |
| 2024-06-05 | 7.8 | 7.8 | 7.47 | 7.48 | -5.79% | 123,421 | 94,304,730 |
| 2024-06-04 | 7.59 | 7.95 | 7.38 | 7.94 | +4.75% | 202,030 | 155,419,650 |
| 2024-06-03 | 7.75 | 7.84 | 7.47 | 7.58 | -3.56% | 163,730 | 124,601,026 |
| 2024-05-31 | 8.01 | 8.1 | 7.72 | 7.86 | -1.13% | 192,923 | 152,189,394 |
| 2024-05-30 | 8.36 | 8.49 | 7.92 | 7.95 | -6.36% | 294,276 | 238,517,738 |
| 2024-05-29 | 8.49 | 8.89 | 8.49 | 8.49 | -9.97% | 440,211 | 377,205,862 |
| 2024-05-28 | 9.75 | 9.92 | 9.21 | 9.43 | +4.55% | 557,603 | 539,344,330 |
| 2024-05-27 | 9.02 | 9.02 | 9.02 | 9.02 | +10% | 70,914 | 63,964,428 |
| 2024-05-24 | 7.56 | 8.2 | 7.5 | 8.2 | +10.07% | 96,104 | 77,549,412 |
| 2024-05-23 | 7.66 | 7.69 | 7.45 | 7.45 | -3.25% | 44,802 | 33,731,515 |
| 2024-05-22 | 7.69 | 7.78 | 7.65 | 7.7 | +0.65% | 37,028 | 28,555,787 |
| 2024-05-21 | 7.67 | 7.72 | 7.61 | 7.65 | -1.16% | 40,790 | 31,216,269 |
| 2024-05-20 | 7.64 | 7.8 | 7.6 | 7.74 | +1.44% | 68,073 | 52,437,554 |
| 2024-05-17 | 7.56 | 7.73 | 7.56 | 7.63 | +0.93% | 51,774 | 39,467,527 |
| 2024-05-16 | 7.65 | 7.77 | 7.52 | 7.56 | -0.53% | 55,690 | 42,409,876 |
| 2024-05-15 | 7.97 | 7.98 | 7.59 | 7.6 | -3.31% | 95,238 | 73,203,315 |
| 2024-05-14 | 7.81 | 8.33 | 7.65 | 7.86 | -1.38% | 134,190 | 106,298,660 |
| 2024-05-13 | 7.78 | 8.05 | 7.62 | 7.97 | +2.44% | 143,800 | 113,511,001 |
| 2024-05-10 | 7.53 | 7.93 | 7.53 | 7.78 | +2.77% | 134,099 | 104,193,009 |
| 2024-05-09 | 7.48 | 7.64 | 7.45 | 7.57 | +0.4% | 68,151 | 51,488,766 |
| 2024-05-08 | 7.58 | 7.77 | 7.49 | 7.54 | -2.33% | 85,396 | 65,030,453 |
| 2024-05-07 | 7.92 | 7.93 | 7.62 | 7.72 | -1.03% | 82,459 | 63,531,830 |
| 2024-05-06 | 7.5 | 8 | 7.49 | 7.8 | +5.26% | 127,089 | 98,897,127 |
| 2024-04-30 | 7.48 | 7.55 | 7.35 | 7.41 | -1.2% | 53,674 | 39,851,673 |
| 2024-04-29 | 7.45 | 7.54 | 7.32 | 7.5 | +3.45% | 92,404 | 68,633,391 |
| 2024-04-26 | 7.18 | 7.29 | 7.08 | 7.25 | +0.28% | 61,036 | 44,066,476 |
| 2024-04-25 | 7.08 | 7.26 | 7.03 | 7.23 | +1.69% | 45,888 | 32,973,790 |
| 2024-04-24 | 6.91 | 7.12 | 6.91 | 7.11 | +3.19% | 52,214 | 36,793,277 |
| 2024-04-23 | 6.86 | 6.95 | 6.8 | 6.89 | +0.73% | 46,948 | 32,375,659 |
| 2024-04-22 | 6.92 | 6.93 | 6.67 | 6.84 | +0.44% | 56,734 | 38,658,780 |
| 2024-04-19 | 6.83 | 6.98 | 6.72 | 6.81 | -0.58% | 61,551 | 42,159,237 |
| 2024-04-18 | 7.01 | 7.13 | 6.84 | 6.85 | -2.56% | 79,555 | 55,100,618 |
| 2024-04-17 | 6.45 | 7.08 | 6.38 | 7.03 | +8.49% | 131,376 | 90,471,722 |
| 2024-04-16 | 7.22 | 7.25 | 6.48 | 6.48 | -10% | 124,457 | 82,268,993 |
| 2024-04-15 | 7.55 | 7.66 | 6.88 | 7.2 | -5.76% | 132,645 | 95,941,606 |
| 2024-04-12 | 7.92 | 7.92 | 7.59 | 7.64 | -5.45% | 145,108 | 112,056,674 |
| 2024-04-11 | 7.68 | 8.17 | 7.4 | 8.08 | +2.54% | 189,614 | 149,983,207 |
| 2024-04-10 | 7.63 | 8.47 | 7.51 | 7.88 | +2.34% | 204,795 | 163,337,565 |
| 2024-04-09 | 7.86 | 7.9 | 7.55 | 7.7 | -4.58% | 141,899 | 109,242,688 |
| 2024-04-08 | 7.6 | 8.15 | 7.52 | 8.07 | +5.49% | 193,749 | 151,257,890 |
| 2024-04-03 | 7.81 | 7.86 | 7.58 | 7.65 | -2.17% | 126,721 | 97,287,838 |
| 2024-04-02 | 7.96 | 8.15 | 7.77 | 7.82 | -1.51% | 209,923 | 166,539,086 |
| 2024-04-01 | 7.75 | 8.02 | 7.7 | 7.94 | -0.5% | 233,585 | 183,198,445 |
| 2024-03-29 | 8.18 | 9.09 | 7.75 | 7.98 | -6.78% | 365,026 | 303,676,016 |
| 2024-03-28 | 8.17 | 8.56 | 8.02 | 8.56 | +10.03% | 220,377 | 186,714,888 |
| 2024-03-27 | 7.44 | 7.78 | 7.44 | 7.78 | +10.04% | 50,009 | 38,619,471 |
| 2024-03-26 | 6.95 | 7.09 | 6.9 | 7.07 | +1.43% | 41,433 | 29,073,904 |
| 2024-03-25 | 7.12 | 7.17 | 6.96 | 6.97 | -2.11% | 46,216 | 32,688,453 |
| 2024-03-22 | 7.22 | 7.34 | 7.1 | 7.12 | -1.52% | 53,212 | 38,290,218 |
| 2024-03-21 | 7.18 | 7.24 | 7.06 | 7.23 | +0.98% | 43,074 | 30,872,789 |
| 2024-03-20 | 7.1 | 7.17 | 7.04 | 7.16 | +0.85% | 43,691 | 31,069,614 |
| 2024-03-19 | 7.09 | 7.22 | 7.06 | 7.1 | -0.14% | 49,169 | 35,057,961 |
| 2024-03-18 | 7.05 | 7.11 | 6.98 | 7.11 | +1.14% | 61,306 | 43,168,246 |
| 2024-03-15 | 6.82 | 7.03 | 6.8 | 7.03 | +2.18% | 68,360 | 47,514,375 |
| 2024-03-14 | 6.76 | 6.93 | 6.74 | 6.88 | +1.03% | 56,079 | 38,252,811 |
| 2024-03-13 | 6.73 | 6.83 | 6.67 | 6.81 | +0.89% | 55,487 | 37,497,627 |
| 2024-03-12 | 6.7 | 6.75 | 6.58 | 6.75 | +0.6% | 68,753 | 45,929,536 |
| 2024-03-11 | 6.55 | 6.72 | 6.53 | 6.71 | +2.6% | 77,193 | 51,494,522 |
| 2024-03-08 | 6.63 | 6.68 | 6.41 | 6.54 | -2.97% | 83,003 | 54,069,707 |
| 2024-03-07 | 6.39 | 6.83 | 6.38 | 6.74 | +5.31% | 104,677 | 69,502,410 |
| 2024-03-06 | 6.29 | 6.48 | 6.28 | 6.4 | +1.75% | 46,285 | 29,592,910 |
| 2024-03-05 | 6.38 | 6.5 | 6.27 | 6.29 | -1.41% | 35,624 | 22,691,048 |
| 2024-03-04 | 6.51 | 6.52 | 6.26 | 6.38 | -1.85% | 44,648 | 28,440,944 |
| 2024-03-01 | 6.55 | 6.62 | 6.39 | 6.5 | -0.76% | 47,895 | 31,014,054 |
| 2024-02-29 | 6.31 | 6.58 | 6.19 | 6.55 | +3.64% | 61,567 | 39,803,475 |
| 2024-02-28 | 6.91 | 7.12 | 6.29 | 6.32 | -9.06% | 89,902 | 60,419,922 |
| 2024-02-27 | 6.82 | 6.97 | 6.73 | 6.95 | +1.16% | 51,442 | 35,371,134 |
| 2024-02-26 | 6.68 | 7.03 | 6.6 | 6.87 | +3.15% | 73,251 | 49,990,705 |
| 2024-02-23 | 6.32 | 6.68 | 6.29 | 6.66 | +5.21% | 52,005 | 33,689,450 |
| 2024-02-22 | 6.19 | 6.34 | 6.11 | 6.33 | +2.26% | 50,884 | 31,756,610 |
| 2024-02-21 | 5.88 | 6.44 | 5.87 | 6.19 | +4.21% | 77,433 | 48,119,171 |
| 2024-02-20 | 6 | 6.02 | 5.74 | 5.94 | +1.02% | 56,408 | 33,395,235 |
| 2024-02-19 | 5.53 | 6 | 5.53 | 5.88 | +6.72% | 134,313 | 78,467,752 |
| 2024-02-08 | 4.91 | 5.55 | 4.73 | 5.51 | +7.62% | 152,289 | 77,943,532 |
| 2024-02-07 | 5.69 | 5.69 | 5.12 | 5.12 | -10.02% | 147,322 | 76,895,327 |
| 2024-02-06 | 5.75 | 6.02 | 5.64 | 5.69 | -9.25% | 107,698 | 61,558,997 |
| 2024-02-05 | 6.97 | 6.99 | 6.27 | 6.27 | -10.04% | 51,525 | 32,689,598 |
| 2024-02-02 | 7.62 | 7.65 | 6.8 | 6.97 | -7.68% | 45,080 | 32,192,362 |
| 2024-02-01 | 7.78 | 7.78 | 7.38 | 7.55 | -3.08% | 39,457 | 29,930,598 |
| 2024-01-31 | 8.2 | 8.42 | 7.78 | 7.79 | -4.88% | 39,846 | 31,908,349 |
| 2024-01-30 | 8.4 | 8.44 | 8.17 | 8.19 | -2.73% | 26,619 | 22,080,521 |
| 2024-01-29 | 8.58 | 8.72 | 8.4 | 8.42 | -2.88% | 31,988 | 27,308,138 |
| 2024-01-26 | 8.45 | 8.75 | 8.42 | 8.67 | +2.6% | 38,406 | 33,147,481 |
| 2024-01-25 | 8.07 | 8.46 | 8.01 | 8.45 | +5.49% | 37,648 | 31,083,953 |
| 2024-01-24 | 8.03 | 8.11 | 7.7 | 8.01 | +1.26% | 31,715 | 25,148,966 |
| 2024-01-23 | 8.02 | 8.1 | 7.76 | 7.91 | -1.25% | 42,672 | 33,663,030 |
| 2024-01-22 | 8.51 | 8.55 | 7.95 | 8.01 | -5.21% | 36,052 | 29,783,843 |
| 2024-01-19 | 8.6 | 8.73 | 8.39 | 8.45 | -2.2% | 36,935 | 31,332,949 |
| 2024-01-18 | 8.9 | 8.95 | 8.44 | 8.64 | -3.14% | 37,855 | 32,653,685 |
| 2024-01-17 | 9.11 | 9.11 | 8.92 | 8.92 | -1.55% | 26,339 | 23,771,845 |
| 2024-01-16 | 9.22 | 9.26 | 8.93 | 9.06 | -1.63% | 33,882 | 30,697,953 |
| 2024-01-15 | 9.38 | 9.48 | 9.18 | 9.21 | -0.65% | 32,505 | 30,089,079 |
| 2024-01-12 | 9.22 | 9.42 | 9.22 | 9.27 | +0.54% | 28,664 | 26,753,550 |
| 2024-01-11 | 9.12 | 9.22 | 9.1 | 9.22 | +1.1% | 20,402 | 18,743,200 |
| 2024-01-10 | 9.24 | 9.25 | 9.1 | 9.12 | -0.87% | 18,366 | 16,819,877 |
| 2024-01-09 | 9.14 | 9.31 | 9.11 | 9.2 | +0.66% | 25,593 | 23,590,395 |
| 2024-01-08 | 9.27 | 9.28 | 9.12 | 9.14 | -1.51% | 21,267 | 19,566,132 |
| 2024-01-05 | 9.43 | 9.48 | 9.23 | 9.28 | -0.85% | 31,933 | 29,847,250 |
| 2024-01-04 | 9.36 | 9.49 | 9.32 | 9.36 | -0.43% | 36,469 | 34,251,247 |
| 2024-01-03 | 9.36 | 9.49 | 9.28 | 9.4 | +0.32% | 41,513 | 38,971,019 |
| 2024-01-02 | 9.25 | 9.44 | 9.2 | 9.37 | +1.96% | 56,023 | 52,531,038 |
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：