股票概览
7.45
0%
0
7.43
开盘价
7.47
最高价
7.33
最低价
21,001
成交量
数据更新至: 2025-03-25
技术指标
7.58
MA5 (5日均线)
7.67
MA10 (10日均线)
7.52
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 | 7.43 | 7.47 | 7.33 | 7.45 | 0% | 21,001 | 15,527,585 |
| 2025-03-24 | 7.58 | 7.62 | 7.3 | 7.45 | -1.46% | 28,285 | 21,067,085 |
| 2025-03-21 | 7.7 | 7.71 | 7.54 | 7.56 | -1.31% | 23,594 | 17,902,196 |
| 2025-03-20 | 7.78 | 7.78 | 7.64 | 7.66 | -1.29% | 26,282 | 20,231,631 |
| 2025-03-19 | 7.79 | 7.92 | 7.74 | 7.76 | -1.15% | 26,937 | 21,038,327 |
| 2025-03-18 | 7.78 | 7.87 | 7.7 | 7.85 | +0.51% | 40,071 | 31,182,966 |
| 2025-03-17 | 7.88 | 7.99 | 7.77 | 7.81 | +0.13% | 46,915 | 36,883,285 |
| 2025-03-14 | 7.82 | 7.86 | 7.63 | 7.8 | +1.56% | 55,789 | 43,200,880 |
| 2025-03-13 | 7.69 | 7.7 | 7.47 | 7.68 | +0.13% | 57,542 | 43,517,575 |
| 2025-03-12 | 7.85 | 7.88 | 7.65 | 7.67 | -2.17% | 65,014 | 50,452,884 |
| 2025-03-11 | 7.5 | 8.06 | 7.45 | 7.84 | +3.02% | 103,407 | 80,990,656 |
| 2025-03-10 | 7.49 | 7.71 | 7.32 | 7.61 | +0.93% | 66,064 | 49,738,494 |
| 2025-03-07 | 7.4 | 7.67 | 7.35 | 7.54 | +1.89% | 93,778 | 70,728,921 |
| 2025-03-06 | 7.39 | 7.45 | 7.32 | 7.4 | 0% | 49,275 | 36,395,671 |
| 2025-03-05 | 7.4 | 7.53 | 7.26 | 7.4 | +0.27% | 67,130 | 49,449,352 |
| 2025-03-04 | 7.16 | 7.4 | 7.13 | 7.38 | +2.79% | 77,395 | 56,569,870 |
| 2025-03-03 | 7.02 | 7.25 | 6.99 | 7.18 | +2.43% | 42,630 | 30,541,758 |
| 2025-02-28 | 7.26 | 7.29 | 7.01 | 7.01 | -3.44% | 53,766 | 38,357,295 |
| 2025-02-27 | 7.16 | 7.33 | 7.11 | 7.26 | +1.54% | 89,341 | 64,744,483 |
| 2025-02-26 | 7.1 | 7.18 | 7.08 | 7.15 | +0.56% | 28,971 | 20,634,749 |
| 2025-02-25 | 7.12 | 7.24 | 7.06 | 7.11 | -0.14% | 30,636 | 21,916,886 |
| 2025-02-24 | 7.1 | 7.17 | 7.04 | 7.12 | -0.14% | 30,362 | 21,579,257 |
| 2025-02-21 | 7.24 | 7.25 | 7.01 | 7.13 | -1.52% | 49,317 | 34,999,318 |
| 2025-02-20 | 7.32 | 7.36 | 7.23 | 7.24 | -0.69% | 38,221 | 27,876,042 |
| 2025-02-19 | 7.24 | 7.32 | 7.15 | 7.29 | +0.14% | 42,945 | 31,236,472 |
| 2025-02-18 | 7.24 | 7.35 | 7.15 | 7.28 | -0.55% | 65,187 | 47,147,652 |
| 2025-02-17 | 7.02 | 7.58 | 7 | 7.32 | +3.54% | 98,269 | 71,409,539 |
| 2025-02-14 | 7.08 | 7.11 | 7 | 7.07 | -0.14% | 32,468 | 22,873,303 |
| 2025-02-13 | 7.14 | 7.18 | 7.03 | 7.08 | -0.28% | 40,561 | 28,835,203 |
| 2025-02-12 | 7.18 | 7.18 | 7 | 7.1 | -0.84% | 40,692 | 28,837,134 |
| 2025-02-11 | 7.23 | 7.27 | 7.05 | 7.16 | -0.69% | 49,547 | 35,315,373 |
| 2025-02-10 | 7.01 | 7.22 | 7 | 7.21 | +3.15% | 79,162 | 56,198,287 |
| 2025-02-07 | 6.93 | 7.08 | 6.9 | 6.99 | +0.72% | 37,366 | 26,168,781 |
| 2025-02-06 | 6.9 | 6.94 | 6.78 | 6.94 | +0.87% | 39,421 | 27,078,791 |
| 2025-02-05 | 6.92 | 6.95 | 6.78 | 6.88 | -0.72% | 36,302 | 24,836,761 |
| 2025-01-27 | 7 | 7.08 | 6.9 | 6.93 | -1% | 55,247 | 38,616,224 |
| 2025-01-24 | 7.61 | 7.61 | 6.88 | 7 | -5.02% | 116,588 | 82,190,409 |
| 2025-01-23 | 7.39 | 7.42 | 7.24 | 7.37 | +0.96% | 63,116 | 46,343,482 |
| 2025-01-22 | 7.42 | 7.61 | 7.25 | 7.3 | -2.8% | 65,746 | 48,444,177 |
| 2025-01-21 | 7.26 | 7.55 | 7.16 | 7.51 | +3.73% | 73,453 | 54,286,871 |
| 2025-01-20 | 7.08 | 7.28 | 6.91 | 7.24 | +2.26% | 40,421 | 28,969,192 |
| 2025-01-17 | 7.18 | 7.22 | 7.02 | 7.08 | -1.39% | 39,076 | 27,827,283 |
| 2025-01-16 | 7.1 | 7.32 | 7.09 | 7.18 | +1.41% | 52,978 | 38,135,008 |
| 2025-01-15 | 7.18 | 7.2 | 7 | 7.08 | -0.28% | 58,419 | 41,434,218 |
| 2025-01-14 | 6.69 | 7.12 | 6.66 | 7.1 | +5.97% | 67,852 | 47,200,378 |
| 2025-01-13 | 6.59 | 6.7 | 6.3 | 6.7 | +1.82% | 47,058 | 30,779,488 |
| 2025-01-10 | 6.95 | 6.96 | 6.58 | 6.58 | -5.32% | 46,999 | 31,629,151 |
| 2025-01-09 | 6.95 | 7.1 | 6.87 | 6.95 | -1.84% | 57,381 | 39,978,792 |
| 2025-01-08 | 6.73 | 7.18 | 6.64 | 7.08 | +4.27% | 86,112 | 59,427,663 |
| 2025-01-07 | 6.67 | 6.85 | 6.45 | 6.79 | +1.8% | 72,020 | 47,619,866 |
| 2025-01-06 | 7.03 | 7.05 | 6.6 | 6.67 | -5.66% | 82,150 | 55,570,386 |
| 2025-01-03 | 7.84 | 7.84 | 7.07 | 7.07 | -9.94% | 126,231 | 91,148,564 |
| 2025-01-02 | 7.56 | 8.09 | 7.56 | 7.85 | +2.75% | 149,836 | 118,139,673 |
| 2024-12-31 | 7.65 | 8.2 | 7.56 | 7.64 | -0.39% | 115,205 | 90,157,465 |
| 2024-12-30 | 7.73 | 7.78 | 7.4 | 7.67 | -0.78% | 74,006 | 55,874,223 |
| 2024-12-27 | 7.55 | 7.88 | 7.41 | 7.73 | +1.18% | 102,684 | 79,241,392 |
| 2024-12-26 | 7.22 | 7.68 | 7.22 | 7.64 | +5.82% | 106,207 | 79,855,390 |
| 2024-12-25 | 7.19 | 7.5 | 6.84 | 7.22 | 0% | 96,160 | 68,724,058 |
| 2024-12-24 | 7.29 | 7.34 | 7.1 | 7.22 | -0.28% | 54,201 | 38,906,072 |
| 2024-12-23 | 7.67 | 7.71 | 7.18 | 7.24 | -6.1% | 76,891 | 56,644,091 |
| 2024-12-20 | 7.85 | 7.9 | 7.63 | 7.71 | +0.13% | 60,326 | 46,882,129 |
| 2024-12-19 | 7.75 | 7.86 | 7.55 | 7.7 | -2.53% | 77,550 | 59,483,856 |
| 2024-12-18 | 7.97 | 7.99 | 7.75 | 7.9 | -1% | 110,706 | 86,985,462 |
| 2024-12-17 | 8.42 | 8.5 | 7.92 | 7.98 | -7.85% | 184,345 | 150,020,724 |
| 2024-12-16 | 8.4 | 9.19 | 8.33 | 8.66 | +2.61% | 229,738 | 200,677,224 |
| 2024-12-13 | 8.75 | 8.75 | 8.4 | 8.44 | -6.74% | 238,324 | 204,166,871 |
| 2024-12-12 | 8.35 | 9.31 | 8.2 | 9.05 | +6.97% | 359,260 | 315,902,521 |
| 2024-12-11 | 8.06 | 8.52 | 8.01 | 8.46 | +4.06% | 247,669 | 206,416,931 |
| 2024-12-10 | 7.99 | 8.42 | 7.82 | 8.13 | +5.31% | 304,087 | 247,402,205 |
| 2024-12-09 | 7.8 | 7.92 | 7.66 | 7.72 | -1.91% | 165,796 | 128,325,056 |
| 2024-12-06 | 8.07 | 8.12 | 7.75 | 7.87 | -7.08% | 268,296 | 211,812,069 |
| 2024-12-05 | 8.2 | 8.77 | 7.81 | 8.47 | +4.31% | 391,535 | 322,614,842 |
| 2024-12-04 | 7.32 | 8.12 | 7.24 | 8.12 | +10.03% | 170,375 | 135,557,062 |
| 2024-12-03 | 7.4 | 7.46 | 7.33 | 7.38 | -0.54% | 57,299 | 42,338,098 |
| 2024-12-02 | 7.23 | 7.46 | 7.2 | 7.42 | +2.63% | 73,757 | 54,432,651 |
| 2024-11-29 | 7.12 | 7.29 | 7.08 | 7.23 | +1.4% | 71,743 | 51,771,905 |
| 2024-11-28 | 6.98 | 7.18 | 6.96 | 7.13 | +2.3% | 68,700 | 48,930,726 |
| 2024-11-27 | 6.93 | 6.99 | 6.63 | 6.97 | +1.01% | 51,095 | 34,728,218 |
| 2024-11-26 | 6.82 | 6.97 | 6.79 | 6.9 | +1.17% | 36,817 | 25,453,881 |
| 2024-11-25 | 6.7 | 6.86 | 6.65 | 6.82 | +2.25% | 38,421 | 25,997,675 |
| 2024-11-22 | 6.94 | 6.99 | 6.66 | 6.67 | -3.89% | 39,172 | 26,890,777 |
| 2024-11-21 | 6.95 | 6.97 | 6.83 | 6.94 | -0.14% | 34,655 | 23,950,185 |
| 2024-11-20 | 6.77 | 6.96 | 6.72 | 6.95 | +2.66% | 49,902 | 34,306,727 |
| 2024-11-19 | 6.65 | 6.77 | 6.59 | 6.77 | +1.96% | 44,206 | 29,454,927 |
| 2024-11-18 | 6.8 | 6.91 | 6.6 | 6.64 | -2.21% | 58,808 | 39,513,883 |
| 2024-11-15 | 6.89 | 7.03 | 6.78 | 6.79 | -1.16% | 46,321 | 31,978,561 |
| 2024-11-14 | 7.19 | 7.19 | 6.85 | 6.87 | -3.78% | 49,268 | 34,413,370 |
| 2024-11-13 | 7.19 | 7.28 | 7.01 | 7.14 | -0.97% | 52,513 | 37,390,015 |
| 2024-11-12 | 7.18 | 7.34 | 7.1 | 7.21 | +0.42% | 68,148 | 49,380,049 |
| 2024-11-11 | 7.14 | 7.21 | 7.04 | 7.18 | -0.55% | 51,474 | 36,559,110 |
| 2024-11-08 | 7.4 | 7.43 | 7.16 | 7.22 | -2.43% | 84,054 | 60,988,487 |
| 2024-11-07 | 6.96 | 7.45 | 6.93 | 7.4 | +6.02% | 115,118 | 84,053,128 |
| 2024-11-06 | 6.97 | 7.03 | 6.88 | 6.98 | +0.14% | 50,513 | 35,167,091 |
| 2024-11-05 | 6.85 | 6.97 | 6.81 | 6.97 | +1.75% | 58,618 | 40,390,988 |
| 2024-11-04 | 6.69 | 6.85 | 6.64 | 6.85 | +2.39% | 44,127 | 29,865,236 |
| 2024-11-01 | 6.82 | 6.82 | 6.6 | 6.69 | -2.34% | 69,582 | 46,727,572 |
| 2024-10-31 | 6.91 | 6.97 | 6.8 | 6.85 | -1.72% | 49,216 | 33,768,195 |
| 2024-10-30 | 6.99 | 7.11 | 6.89 | 6.97 | -0.43% | 47,288 | 33,149,570 |
| 2024-10-29 | 7.19 | 7.29 | 6.96 | 7 | -3.18% | 66,936 | 47,224,816 |
| 2024-10-28 | 6.99 | 7.23 | 6.99 | 7.23 | +3.43% | 57,309 | 41,027,960 |
| 2024-10-25 | 6.9 | 7.06 | 6.9 | 6.99 | +1.16% | 42,772 | 29,894,254 |
| 2024-10-24 | 6.95 | 7.05 | 6.88 | 6.91 | -1% | 39,928 | 27,731,835 |
| 2024-10-23 | 6.92 | 7.16 | 6.9 | 6.98 | +1.01% | 67,981 | 47,734,594 |
| 2024-10-22 | 6.75 | 6.92 | 6.7 | 6.91 | +2.67% | 61,281 | 42,002,434 |
| 2024-10-21 | 6.77 | 6.82 | 6.68 | 6.73 | -0.59% | 46,389 | 31,296,227 |
| 2024-10-18 | 6.65 | 6.87 | 6.59 | 6.77 | +2.11% | 58,170 | 39,234,021 |
| 2024-10-17 | 6.82 | 6.93 | 6.6 | 6.63 | -2.79% | 52,697 | 35,501,108 |
| 2024-10-16 | 6.7 | 6.84 | 6.65 | 6.82 | +0.29% | 40,883 | 27,639,587 |
| 2024-10-15 | 6.81 | 7.01 | 6.76 | 6.8 | -1.59% | 46,944 | 32,281,598 |
| 2024-10-14 | 6.9 | 6.92 | 6.7 | 6.91 | -0.29% | 54,299 | 37,074,268 |
| 2024-10-11 | 6.98 | 7.14 | 6.8 | 6.93 | -0.14% | 59,314 | 41,278,022 |
| 2024-10-10 | 6.76 | 7.14 | 6.67 | 6.94 | +2.66% | 77,221 | 53,235,693 |
| 2024-10-09 | 7.37 | 7.37 | 6.76 | 6.76 | -9.99% | 98,526 | 68,502,155 |
| 2024-10-08 | 8.15 | 8.2 | 7.16 | 7.51 | +0.67% | 163,902 | 125,478,711 |
| 2024-09-30 | 7.2 | 7.54 | 6.87 | 7.46 | +7.34% | 153,402 | 111,227,150 |
| 2024-09-27 | 6.8 | 6.98 | 6.72 | 6.95 | +3.73% | 60,778 | 41,707,668 |
| 2024-09-26 | 6.35 | 6.7 | 6.35 | 6.7 | +5.02% | 74,999 | 48,926,327 |
| 2024-09-25 | 6.43 | 6.61 | 6.34 | 6.38 | -0.47% | 64,540 | 41,765,655 |
| 2024-09-24 | 6.21 | 6.41 | 6.2 | 6.41 | +4.06% | 51,364 | 32,418,453 |
| 2024-09-23 | 6.23 | 6.25 | 6.15 | 6.16 | -0.96% | 19,254 | 11,933,224 |
| 2024-09-20 | 6.18 | 6.23 | 6.11 | 6.22 | +0.32% | 33,335 | 20,570,796 |
| 2024-09-19 | 5.93 | 6.24 | 5.93 | 6.2 | +4.55% | 50,367 | 30,990,551 |
| 2024-09-18 | 5.94 | 5.96 | 5.75 | 5.93 | 0% | 32,678 | 19,094,984 |
| 2024-09-13 | 6.05 | 6.07 | 5.91 | 5.93 | -1.82% | 26,437 | 15,793,901 |
| 2024-09-12 | 6.04 | 6.11 | 6.02 | 6.04 | +0.17% | 27,046 | 16,403,283 |
| 2024-09-11 | 6.1 | 6.11 | 6.01 | 6.03 | -1.63% | 36,832 | 22,270,212 |
| 2024-09-10 | 6.23 | 6.26 | 6.02 | 6.13 | -1.61% | 50,391 | 30,681,891 |
| 2024-09-09 | 6.1 | 6.3 | 6.01 | 6.23 | +1.3% | 46,782 | 29,055,600 |
| 2024-09-06 | 6.19 | 6.33 | 6.11 | 6.15 | -0.32% | 58,035 | 36,015,119 |
| 2024-09-05 | 6.02 | 6.21 | 6 | 6.17 | +3.18% | 57,236 | 34,881,448 |
| 2024-09-04 | 6.11 | 6.12 | 5.98 | 5.98 | -2.61% | 53,564 | 32,343,200 |
| 2024-09-03 | 6.1 | 6.15 | 6 | 6.14 | +0.33% | 37,464 | 22,795,090 |
| 2024-09-02 | 6.28 | 6.33 | 6.11 | 6.12 | -3.01% | 43,935 | 27,345,576 |
| 2024-08-30 | 6.12 | 6.39 | 6.12 | 6.31 | +2.44% | 51,969 | 32,625,354 |
| 2024-08-29 | 6.06 | 6.2 | 6.01 | 6.16 | +0.33% | 40,764 | 24,962,775 |
| 2024-08-28 | 6.14 | 6.28 | 6.08 | 6.14 | +0.66% | 43,981 | 27,115,457 |
| 2024-08-27 | 6.2 | 6.21 | 6.07 | 6.1 | -1.93% | 29,278 | 17,923,186 |
| 2024-08-26 | 6.25 | 6.28 | 6.1 | 6.22 | +0.32% | 29,627 | 18,417,016 |
| 2024-08-23 | 6.2 | 6.25 | 6.11 | 6.2 | 0% | 31,112 | 19,244,368 |
| 2024-08-22 | 6.22 | 6.35 | 6.19 | 6.2 | -1.12% | 37,412 | 23,501,899 |
| 2024-08-21 | 6.27 | 6.32 | 6.21 | 6.27 | -0.16% | 29,970 | 18,764,649 |
| 2024-08-20 | 6.39 | 6.45 | 6.23 | 6.28 | -2.79% | 48,413 | 30,490,661 |
| 2024-08-19 | 6.43 | 6.55 | 6.35 | 6.46 | -0.62% | 44,461 | 28,733,279 |
| 2024-08-16 | 6.75 | 6.75 | 6.48 | 6.5 | -3.56% | 85,463 | 56,128,627 |
| 2024-08-15 | 7.45 | 7.47 | 6.63 | 6.74 | -2.03% | 100,624 | 68,510,224 |
| 2024-08-14 | 6.8 | 6.93 | 6.76 | 6.88 | +1.18% | 41,901 | 28,708,054 |
| 2024-08-13 | 6.73 | 6.83 | 6.65 | 6.8 | +1.04% | 52,653 | 35,481,516 |
| 2024-08-12 | 7.13 | 7.17 | 6.71 | 6.73 | -6.79% | 105,199 | 72,462,595 |
| 2024-08-09 | 7.51 | 7.62 | 6.92 | 7.22 | -1.1% | 174,900 | 125,891,979 |
| 2024-08-08 | 6.5 | 7.3 | 6.45 | 7.3 | +9.94% | 167,839 | 115,337,822 |
| 2024-08-07 | 6.5 | 6.75 | 6.44 | 6.64 | -2.5% | 157,298 | 103,202,583 |
| 2024-08-06 | 6.44 | 6.85 | 6.44 | 6.81 | -4.89% | 196,909 | 129,346,618 |
| 2024-08-05 | 7.94 | 8.04 | 7.16 | 7.16 | -10.05% | 69,646 | 52,177,723 |
| 2024-08-02 | 7.89 | 8.03 | 7.85 | 7.96 | +0.76% | 61,768 | 49,128,680 |
| 2024-08-01 | 7.95 | 8.08 | 7.86 | 7.9 | -1.37% | 62,033 | 49,319,745 |
| 2024-07-31 | 8.41 | 8.45 | 7.8 | 8.01 | -4.3% | 106,560 | 85,529,411 |
| 2024-07-30 | 8.62 | 8.62 | 8.28 | 8.37 | -1.41% | 83,825 | 70,668,235 |
| 2024-07-29 | 8.22 | 8.7 | 8.17 | 8.49 | +4.17% | 73,589 | 62,243,587 |
| 2024-07-26 | 7.88 | 8.2 | 7.84 | 8.15 | +3.56% | 65,580 | 52,454,859 |
| 2024-07-25 | 8.11 | 8.15 | 7.65 | 7.87 | -4.02% | 160,385 | 126,247,851 |
| 2024-07-24 | 7.87 | 8.61 | 7.83 | 8.2 | +4.73% | 238,883 | 199,836,214 |
| 2024-07-23 | 8.38 | 8.39 | 7.61 | 7.83 | -5.78% | 127,102 | 100,771,289 |
| 2024-07-22 | 9.21 | 9.25 | 8.31 | 8.31 | -9.97% | 147,584 | 124,622,651 |
| 2024-07-19 | 9 | 9.3 | 8.97 | 9.23 | +2.21% | 49,926 | 45,651,059 |
| 2024-07-18 | 8.77 | 9.04 | 8.7 | 9.03 | +2.96% | 68,257 | 60,635,053 |
| 2024-07-17 | 8.78 | 8.9 | 8.59 | 8.77 | -0.45% | 64,183 | 56,246,596 |
| 2024-07-16 | 8.56 | 8.82 | 8.46 | 8.81 | +3.16% | 58,456 | 50,786,582 |
| 2024-07-15 | 8.36 | 8.63 | 8.23 | 8.54 | +2.15% | 82,258 | 69,679,171 |
| 2024-07-12 | 7.98 | 8.43 | 7.95 | 8.36 | +3.85% | 90,797 | 74,808,944 |
| 2024-07-11 | 7.9 | 8.2 | 7.75 | 8.05 | +1.9% | 136,460 | 108,728,925 |
| 2024-07-10 | 7.34 | 7.9 | 7.33 | 7.9 | +10.03% | 140,732 | 107,776,698 |
| 2024-07-09 | 7.95 | 8.04 | 7.18 | 7.18 | -10.03% | 82,225 | 60,868,683 |
| 2024-07-08 | 8.02 | 8.14 | 7.94 | 7.98 | -0.99% | 44,042 | 35,357,942 |
| 2024-07-05 | 7.82 | 8.06 | 7.77 | 8.06 | +2.68% | 55,303 | 44,113,198 |
| 2024-07-04 | 7.87 | 7.95 | 7.74 | 7.85 | -0.13% | 51,154 | 40,109,363 |
| 2024-07-03 | 7.7 | 7.87 | 7.65 | 7.86 | +1.68% | 52,404 | 40,896,769 |
| 2024-07-02 | 7.57 | 7.76 | 7.55 | 7.73 | +1.98% | 44,630 | 34,286,746 |
| 2024-07-01 | 7.76 | 7.79 | 7.42 | 7.58 | -2.19% | 42,838 | 32,404,316 |
| 2024-06-28 | 7.63 | 7.83 | 7.61 | 7.75 | +1.31% | 39,184 | 30,348,940 |
| 2024-06-27 | 7.55 | 7.79 | 7.55 | 7.65 | -0.13% | 40,745 | 31,244,228 |
| 2024-06-26 | 7.23 | 7.69 | 7.19 | 7.66 | +4.5% | 60,790 | 45,319,277 |
| 2024-06-25 | 7.3 | 7.66 | 7.29 | 7.33 | +0.69% | 52,653 | 39,340,835 |
| 2024-06-24 | 7.28 | 7.36 | 7.19 | 7.28 | -0.27% | 29,171 | 21,175,849 |
| 2024-06-21 | 7.2 | 7.42 | 7.12 | 7.3 | +1.25% | 40,011 | 29,059,666 |
| 2024-06-20 | 7.38 | 7.43 | 7.15 | 7.21 | -2.17% | 42,563 | 30,949,137 |
| 2024-06-19 | 7.39 | 7.49 | 7.35 | 7.37 | -0.81% | 36,533 | 27,055,688 |
| 2024-06-18 | 7.16 | 7.56 | 7.16 | 7.43 | +3.92% | 75,429 | 55,554,885 |
| 2024-06-17 | 7.37 | 7.47 | 7.09 | 7.15 | -1.52% | 86,732 | 63,004,367 |
| 2024-06-14 | 7.03 | 7.36 | 6.97 | 7.26 | +3.71% | 87,851 | 63,144,464 |
| 2024-06-13 | 7.01 | 7.15 | 6.77 | 7 | -0.14% | 70,166 | 48,656,243 |
| 2024-06-12 | 6.68 | 7.08 | 6.62 | 7.01 | +4.94% | 95,496 | 66,099,241 |
| 2024-06-11 | 6.23 | 6.79 | 6.18 | 6.68 | +2.45% | 121,147 | 80,009,194 |
| 2024-06-07 | 6.13 | 6.69 | 6.13 | 6.52 | +7.24% | 121,743 | 78,979,279 |
| 2024-06-06 | 6.43 | 6.45 | 5.9 | 6.08 | -4.4% | 55,577 | 34,022,917 |
| 2024-06-05 | 6.69 | 6.7 | 6.33 | 6.36 | -4.5% | 35,939 | 23,234,821 |
| 2024-06-04 | 6.75 | 6.78 | 6.58 | 6.66 | -2.06% | 25,565 | 16,989,738 |
| 2024-06-03 | 6.99 | 6.99 | 6.7 | 6.8 | -1.88% | 28,752 | 19,572,688 |
| 2024-05-31 | 6.99 | 7.01 | 6.9 | 6.93 | -0.14% | 22,853 | 15,877,528 |
| 2024-05-30 | 6.9 | 7.1 | 6.9 | 6.94 | -1.42% | 25,124 | 17,579,937 |
| 2024-05-29 | 7.09 | 7.16 | 6.97 | 7.04 | -0.42% | 24,137 | 17,025,996 |
| 2024-05-28 | 7.2 | 7.23 | 7.06 | 7.07 | -1.81% | 32,272 | 23,037,812 |
| 2024-05-27 | 7.24 | 7.26 | 7.04 | 7.2 | +0.42% | 28,572 | 20,375,971 |
| 2024-05-24 | 7.21 | 7.27 | 7.15 | 7.17 | -0.55% | 20,975 | 15,106,620 |
| 2024-05-23 | 7.38 | 7.44 | 7.17 | 7.21 | -3.35% | 35,240 | 25,590,008 |
| 2024-05-22 | 7.38 | 7.5 | 7.34 | 7.46 | +1.77% | 28,207 | 21,006,492 |
| 2024-05-21 | 7.45 | 7.45 | 7.23 | 7.33 | -0.41% | 19,499 | 14,245,713 |
| 2024-05-20 | 7.42 | 7.47 | 7.33 | 7.36 | -0.94% | 31,499 | 23,303,173 |
| 2024-05-17 | 7.57 | 7.58 | 7.33 | 7.43 | -1.07% | 45,543 | 33,852,470 |
| 2024-05-16 | 7.36 | 7.55 | 7.33 | 7.51 | +3.02% | 36,377 | 27,176,233 |
| 2024-05-15 | 7.35 | 7.4 | 7.25 | 7.29 | -0.55% | 28,841 | 21,131,929 |
| 2024-05-14 | 7.19 | 7.4 | 7.19 | 7.33 | +2.09% | 31,511 | 23,104,242 |
| 2024-05-13 | 7.37 | 7.4 | 7.16 | 7.18 | -3.36% | 31,385 | 22,738,464 |
| 2024-05-10 | 7.57 | 7.57 | 7.32 | 7.43 | -1.59% | 33,105 | 24,538,603 |
| 2024-05-09 | 7.45 | 7.61 | 7.45 | 7.55 | +1.34% | 31,493 | 23,788,837 |
| 2024-05-08 | 7.58 | 7.66 | 7.41 | 7.45 | -1.46% | 43,516 | 32,721,351 |
| 2024-05-07 | 7.5 | 7.6 | 7.44 | 7.56 | +0.53% | 42,492 | 31,984,888 |
| 2024-05-06 | 7.3 | 7.59 | 7.3 | 7.52 | +5.03% | 59,784 | 44,476,481 |
| 2024-04-30 | 7.31 | 7.45 | 7.01 | 7.16 | -2.98% | 54,855 | 39,344,836 |
| 2024-04-29 | 7.08 | 7.38 | 7.07 | 7.38 | +4.24% | 57,655 | 41,850,025 |
| 2024-04-26 | 6.88 | 7.18 | 6.88 | 7.08 | +3.96% | 76,961 | 54,190,712 |
| 2024-04-25 | 6.88 | 6.97 | 6.72 | 6.81 | -1.73% | 45,889 | 31,446,389 |
| 2024-04-24 | 6.82 | 7.2 | 6.76 | 6.93 | +1.17% | 60,638 | 42,260,161 |
| 2024-04-23 | 6.73 | 6.95 | 6.73 | 6.85 | +2.24% | 42,267 | 28,997,035 |
| 2024-04-22 | 6.95 | 7.05 | 6.55 | 6.7 | -4.42% | 55,249 | 37,285,036 |
| 2024-04-19 | 7.3 | 7.31 | 6.68 | 7.01 | -4.1% | 96,611 | 67,571,388 |
| 2024-04-18 | 7.01 | 7.48 | 7 | 7.31 | +4.58% | 108,900 | 79,872,283 |
| 2024-04-17 | 6.28 | 7.04 | 6.28 | 6.99 | +6.39% | 117,752 | 80,035,978 |
| 2024-04-16 | 6.57 | 6.66 | 6.57 | 6.57 | -10% | 19,486 | 12,811,692 |
| 2024-04-15 | 7.65 | 7.93 | 7.3 | 7.3 | -9.99% | 73,215 | 54,392,388 |
| 2024-04-12 | 8.29 | 8.29 | 7.55 | 8.11 | -2.64% | 161,404 | 129,767,241 |
| 2024-04-11 | 9.19 | 9.57 | 8.33 | 8.33 | -9.95% | 109,267 | 98,062,612 |
| 2024-04-10 | 9.03 | 9.33 | 8.9 | 9.25 | +3.93% | 79,426 | 72,648,853 |
| 2024-04-09 | 8.85 | 8.92 | 8.6 | 8.9 | +0.23% | 66,641 | 58,628,460 |
| 2024-04-08 | 9.02 | 9.14 | 8.84 | 8.88 | -1.44% | 47,132 | 42,370,840 |
| 2024-04-03 | 8.98 | 9.04 | 8.79 | 9.01 | +1.01% | 41,457 | 37,104,941 |
| 2024-04-02 | 8.92 | 9.08 | 8.9 | 8.92 | -0.34% | 60,719 | 54,563,889 |
| 2024-04-01 | 8.53 | 8.95 | 8.53 | 8.95 | +4.92% | 57,388 | 50,220,613 |
| 2024-03-29 | 8.5 | 8.53 | 8.36 | 8.53 | +1.07% | 41,799 | 35,296,487 |
| 2024-03-28 | 8.33 | 8.56 | 8.2 | 8.44 | +1.32% | 56,903 | 47,784,969 |
| 2024-03-27 | 8.53 | 8.62 | 8.26 | 8.33 | -1.42% | 50,192 | 42,136,026 |
| 2024-03-26 | 8.33 | 8.49 | 8.24 | 8.45 | +1.44% | 51,095 | 42,799,207 |
| 2024-03-25 | 8.24 | 8.52 | 8.24 | 8.33 | +1.34% | 72,847 | 60,929,036 |
| 2024-03-22 | 8.15 | 8.33 | 8.15 | 8.22 | -0.36% | 57,223 | 47,176,451 |
| 2024-03-21 | 8.37 | 8.42 | 8.16 | 8.25 | -1.32% | 59,493 | 49,110,813 |
| 2024-03-20 | 8.19 | 8.44 | 8.18 | 8.36 | +2.08% | 89,560 | 74,573,087 |
| 2024-03-19 | 8.29 | 8.35 | 8.09 | 8.19 | -1.56% | 66,069 | 54,263,604 |
| 2024-03-18 | 8.06 | 8.43 | 8.06 | 8.32 | +3.35% | 97,366 | 80,993,976 |
| 2024-03-15 | 7.85 | 8.06 | 7.79 | 8.05 | +2.55% | 82,242 | 65,142,888 |
| 2024-03-14 | 7.51 | 8 | 7.48 | 7.85 | +4.25% | 95,450 | 73,945,642 |
| 2024-03-13 | 7.3 | 7.68 | 7.3 | 7.53 | +2.59% | 70,015 | 52,456,130 |
| 2024-03-12 | 7.39 | 7.42 | 7.13 | 7.34 | -0.41% | 94,166 | 68,587,643 |
| 2024-03-11 | 6.93 | 7.37 | 6.87 | 7.37 | +8.7% | 96,510 | 68,331,518 |
| 2024-03-08 | 6.7 | 6.78 | 6.6 | 6.78 | +1.19% | 47,277 | 31,694,342 |
| 2024-03-07 | 6.74 | 7.02 | 6.62 | 6.7 | 0% | 56,743 | 38,562,878 |
| 2024-03-06 | 6.47 | 6.73 | 6.45 | 6.7 | +3.24% | 48,999 | 32,337,314 |
| 2024-03-05 | 6.6 | 6.6 | 6.45 | 6.49 | -1.67% | 37,542 | 24,500,701 |
| 2024-03-04 | 6.7 | 6.76 | 6.42 | 6.6 | -1.2% | 47,480 | 31,103,800 |
| 2024-03-01 | 6.74 | 6.8 | 6.48 | 6.68 | +0.3% | 54,698 | 36,269,505 |
| 2024-02-29 | 6.24 | 6.69 | 6.2 | 6.66 | +2.78% | 73,233 | 48,037,536 |
| 2024-02-28 | 7.2 | 7.33 | 6.48 | 6.48 | -10% | 107,029 | 74,216,196 |
| 2024-02-27 | 7.01 | 7.37 | 6.81 | 7.2 | +2.71% | 73,624 | 52,575,931 |
| 2024-02-26 | 6.63 | 7.09 | 6.55 | 7.01 | +5.73% | 75,492 | 51,976,918 |
| 2024-02-23 | 6.49 | 6.73 | 6.4 | 6.63 | +3.43% | 69,568 | 45,441,254 |
| 2024-02-22 | 6.18 | 6.43 | 6.02 | 6.41 | +3.72% | 51,359 | 32,393,992 |
| 2024-02-21 | 5.89 | 6.44 | 5.77 | 6.18 | +4.22% | 71,941 | 44,473,331 |
| 2024-02-20 | 5.79 | 5.99 | 5.56 | 5.93 | +2.77% | 69,268 | 40,407,498 |
| 2024-02-19 | 5.38 | 5.82 | 5.38 | 5.77 | +7.25% | 96,852 | 54,731,908 |
| 2024-02-08 | 4.71 | 5.44 | 4.55 | 5.38 | +7.17% | 121,929 | 61,240,847 |
| 2024-02-07 | 5.52 | 5.6 | 5.02 | 5.02 | -10.04% | 97,411 | 50,152,772 |
| 2024-02-06 | 5.77 | 5.87 | 5.43 | 5.58 | -7.46% | 100,883 | 55,885,685 |
| 2024-02-05 | 6.62 | 6.62 | 6.03 | 6.03 | -10% | 59,887 | 36,638,908 |
| 2024-02-02 | 6.96 | 7.15 | 6.38 | 6.7 | -3.04% | 59,703 | 40,550,247 |
| 2024-02-01 | 7.04 | 7.06 | 6.76 | 6.91 | -1.57% | 47,934 | 33,138,542 |
| 2024-01-31 | 7.41 | 7.48 | 6.97 | 7.02 | -5.14% | 52,943 | 38,165,012 |
| 2024-01-30 | 7.7 | 7.8 | 7.4 | 7.4 | -5.13% | 39,380 | 29,832,111 |
| 2024-01-29 | 8.2 | 8.33 | 7.76 | 7.8 | -5.57% | 49,356 | 39,120,545 |
| 2024-01-26 | 8.18 | 8.4 | 8.11 | 8.26 | +0.61% | 66,524 | 55,022,842 |
| 2024-01-25 | 8.08 | 8.23 | 7.88 | 8.21 | +2.37% | 69,297 | 55,867,253 |
| 2024-01-24 | 7.67 | 8.1 | 7.67 | 8.02 | +3.35% | 80,063 | 63,537,236 |
| 2024-01-23 | 7.79 | 7.81 | 7.45 | 7.76 | -0.39% | 75,550 | 57,867,104 |
| 2024-01-22 | 8.54 | 8.63 | 7.79 | 7.79 | -9.94% | 127,690 | 103,635,693 |
| 2024-01-19 | 9.04 | 9.06 | 8.63 | 8.65 | -3.89% | 123,794 | 108,788,671 |
| 2024-01-18 | 9.16 | 9.23 | 8.58 | 9 | -2.6% | 161,013 | 142,164,438 |
| 2024-01-17 | 9.76 | 9.92 | 9.17 | 9.24 | -4.74% | 199,612 | 189,174,254 |
| 2024-01-16 | 9.96 | 10.55 | 9.61 | 9.7 | -1.32% | 357,983 | 359,378,405 |
| 2024-01-15 | 8.76 | 9.83 | 8.61 | 9.83 | +9.96% | 257,524 | 246,611,393 |
| 2024-01-12 | 9.38 | 9.66 | 8.9 | 8.94 | -2.93% | 228,634 | 212,687,421 |
| 2024-01-11 | 9.16 | 9.3 | 9.01 | 9.21 | -1.5% | 159,497 | 145,884,244 |
| 2024-01-10 | 8.96 | 9.35 | 8.79 | 9.35 | +4.94% | 235,242 | 214,809,451 |
| 2024-01-09 | 8.88 | 9.05 | 8.78 | 8.91 | +1.6% | 103,723 | 92,163,274 |
| 2024-01-08 | 8.79 | 9.05 | 8.63 | 8.77 | -0.45% | 83,621 | 74,064,925 |
| 2024-01-05 | 9.08 | 9.18 | 8.78 | 8.81 | -2.54% | 68,099 | 60,901,696 |
| 2024-01-04 | 9.04 | 9.08 | 8.9 | 9.04 | +0.11% | 84,798 | 76,460,347 |
| 2024-01-03 | 9.33 | 9.42 | 8.97 | 9.03 | -3.53% | 207,647 | 189,696,523 |
| 2024-01-02 | 8.5 | 9.36 | 8.42 | 9.36 | +9.99% | 116,889 | 106,633,527 |
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：