股票概览
7.64
+0.79%
+0.06
7.54
开盘价
7.69
最高价
7.5
最低价
17,169
成交量
数据更新至: 2025-03-25
技术指标
7.72
MA5 (5日均线)
7.73
MA10 (10日均线)
7.69
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 | 7.54 | 7.69 | 7.5 | 7.64 | +0.79% | 17,169 | 13,035,065 |
| 2025-03-24 | 7.76 | 7.83 | 7.41 | 7.58 | -2.82% | 30,924 | 23,487,356 |
| 2025-03-21 | 7.84 | 7.93 | 7.72 | 7.8 | -0.26% | 27,054 | 21,157,231 |
| 2025-03-20 | 7.79 | 7.86 | 7.71 | 7.82 | +0.51% | 20,641 | 16,111,539 |
| 2025-03-19 | 7.83 | 7.83 | 7.73 | 7.78 | -0.13% | 13,913 | 10,821,997 |
| 2025-03-18 | 7.8 | 7.84 | 7.75 | 7.79 | +0.39% | 20,846 | 16,238,420 |
| 2025-03-17 | 7.83 | 7.83 | 7.75 | 7.76 | -0.51% | 16,943 | 13,198,680 |
| 2025-03-14 | 7.67 | 7.82 | 7.65 | 7.8 | +1.56% | 22,968 | 17,800,558 |
| 2025-03-13 | 7.68 | 7.72 | 7.56 | 7.68 | 0% | 20,166 | 15,398,201 |
| 2025-03-12 | 7.75 | 7.77 | 7.67 | 7.68 | -0.52% | 14,580 | 11,252,089 |
| 2025-03-11 | 7.68 | 7.74 | 7.58 | 7.72 | +0.26% | 19,406 | 14,905,371 |
| 2025-03-10 | 7.6 | 7.73 | 7.6 | 7.7 | +0.79% | 17,755 | 13,645,827 |
| 2025-03-07 | 7.68 | 7.71 | 7.59 | 7.64 | -0.13% | 19,936 | 15,231,446 |
| 2025-03-06 | 7.63 | 7.75 | 7.59 | 7.65 | +0.13% | 22,878 | 17,567,120 |
| 2025-03-05 | 7.62 | 7.69 | 7.56 | 7.64 | -0.39% | 16,655 | 12,681,309 |
| 2025-03-04 | 7.62 | 7.75 | 7.55 | 7.67 | +1.72% | 30,496 | 23,309,500 |
| 2025-03-03 | 7.56 | 7.71 | 7.53 | 7.54 | -0.26% | 18,871 | 14,393,889 |
| 2025-02-28 | 7.72 | 7.72 | 7.54 | 7.56 | -2.07% | 17,573 | 13,396,927 |
| 2025-02-27 | 7.71 | 7.75 | 7.56 | 7.72 | +0.13% | 24,012 | 18,394,466 |
| 2025-02-26 | 7.7 | 7.81 | 7.65 | 7.71 | +0.13% | 22,064 | 17,055,980 |
| 2025-02-25 | 7.75 | 7.82 | 7.63 | 7.7 | -1.41% | 21,385 | 16,533,444 |
| 2025-02-24 | 7.7 | 7.83 | 7.67 | 7.81 | +1.17% | 19,847 | 15,392,314 |
| 2025-02-21 | 7.69 | 7.75 | 7.56 | 7.72 | +0.39% | 30,721 | 23,613,654 |
| 2025-02-20 | 7.61 | 7.7 | 7.58 | 7.69 | +0.65% | 27,506 | 21,019,979 |
| 2025-02-19 | 7.42 | 7.65 | 7.35 | 7.64 | +3.24% | 26,570 | 20,120,428 |
| 2025-02-18 | 7.47 | 7.53 | 7.38 | 7.4 | -1.73% | 18,952 | 14,116,161 |
| 2025-02-17 | 7.36 | 7.57 | 7.36 | 7.53 | +2.17% | 26,559 | 19,888,315 |
| 2025-02-14 | 7.4 | 7.44 | 7.33 | 7.37 | +0.27% | 14,042 | 10,347,905 |
| 2025-02-13 | 7.58 | 7.58 | 7.33 | 7.35 | -2.13% | 17,296 | 12,847,749 |
| 2025-02-12 | 7.5 | 7.59 | 7.45 | 7.51 | -0.4% | 9,854 | 7,396,673 |
| 2025-02-11 | 7.63 | 7.63 | 7.46 | 7.54 | -0.66% | 13,138 | 9,883,693 |
| 2025-02-10 | 7.55 | 7.59 | 7.45 | 7.59 | +1.34% | 11,056 | 8,332,158 |
| 2025-02-07 | 7.45 | 7.65 | 7.45 | 7.49 | +0.13% | 17,143 | 12,955,311 |
| 2025-02-06 | 7.44 | 7.5 | 7.37 | 7.48 | +1.08% | 9,175 | 6,831,903 |
| 2025-02-05 | 7.33 | 7.45 | 7.33 | 7.4 | +0.95% | 9,588 | 7,078,672 |
| 2025-01-27 | 7.4 | 7.47 | 7.31 | 7.33 | -0.54% | 12,150 | 8,975,401 |
| 2025-01-24 | 7.2 | 7.38 | 7.2 | 7.37 | +1.52% | 10,471 | 7,655,150 |
| 2025-01-23 | 7.19 | 7.36 | 7.15 | 7.26 | +1.11% | 18,177 | 13,273,275 |
| 2025-01-22 | 7.15 | 7.21 | 6.99 | 7.18 | +1.13% | 11,951 | 8,511,366 |
| 2025-01-21 | 7.18 | 7.18 | 7.01 | 7.1 | 0% | 12,917 | 9,152,640 |
| 2025-01-20 | 7.05 | 7.18 | 7 | 7.1 | +1.72% | 11,747 | 8,340,413 |
| 2025-01-17 | 6.94 | 7.05 | 6.93 | 6.98 | -0.14% | 8,641 | 6,046,390 |
| 2025-01-16 | 7.02 | 7.11 | 6.93 | 6.99 | +0.14% | 9,684 | 6,781,742 |
| 2025-01-15 | 7.03 | 7.06 | 6.94 | 6.98 | -0.71% | 9,184 | 6,432,638 |
| 2025-01-14 | 6.77 | 7.04 | 6.75 | 7.03 | +4.61% | 10,956 | 7,588,838 |
| 2025-01-13 | 6.62 | 6.78 | 6.5 | 6.72 | +0.3% | 10,590 | 7,071,940 |
| 2025-01-10 | 6.8 | 6.9 | 6.7 | 6.7 | -2.05% | 8,520 | 5,802,618 |
| 2025-01-09 | 6.85 | 6.89 | 6.8 | 6.84 | -0.44% | 7,947 | 5,442,682 |
| 2025-01-08 | 6.9 | 7 | 6.68 | 6.87 | -1.43% | 14,316 | 9,778,879 |
| 2025-01-07 | 6.91 | 6.99 | 6.8 | 6.97 | +1.46% | 12,333 | 8,520,475 |
| 2025-01-06 | 6.89 | 6.95 | 6.7 | 6.87 | 0% | 11,680 | 8,026,901 |
| 2025-01-03 | 7.17 | 7.24 | 6.84 | 6.87 | -4.45% | 19,501 | 13,675,741 |
| 2025-01-02 | 7.4 | 7.44 | 7.14 | 7.19 | -2.84% | 17,897 | 13,082,135 |
| 2024-12-31 | 7.63 | 7.72 | 7.34 | 7.4 | -3.27% | 17,277 | 12,922,365 |
| 2024-12-30 | 7.6 | 7.7 | 7.45 | 7.65 | +1.59% | 19,787 | 15,064,993 |
| 2024-12-27 | 7.4 | 7.83 | 7.33 | 7.53 | +2.45% | 20,219 | 15,303,121 |
| 2024-12-26 | 7.35 | 7.45 | 7.26 | 7.35 | +0.96% | 11,670 | 8,603,397 |
| 2024-12-25 | 7.51 | 7.55 | 7.24 | 7.28 | -3.45% | 20,379 | 14,954,749 |
| 2024-12-24 | 7.54 | 7.68 | 7.4 | 7.54 | +1.07% | 13,595 | 10,266,228 |
| 2024-12-23 | 7.79 | 7.81 | 7.44 | 7.46 | -4.24% | 19,793 | 14,982,393 |
| 2024-12-20 | 7.74 | 7.95 | 7.71 | 7.79 | +1.17% | 21,439 | 16,753,816 |
| 2024-12-19 | 7.68 | 7.79 | 7.55 | 7.7 | -0.65% | 21,918 | 16,796,719 |
| 2024-12-18 | 7.93 | 7.98 | 7.71 | 7.75 | +0.26% | 34,149 | 26,829,804 |
| 2024-12-17 | 8.02 | 8.03 | 7.7 | 7.73 | -3.62% | 25,015 | 19,546,262 |
| 2024-12-16 | 7.91 | 8.15 | 7.91 | 8.02 | +0.25% | 20,006 | 16,092,401 |
| 2024-12-13 | 8.1 | 8.12 | 7.98 | 8 | -1.6% | 19,615 | 15,809,218 |
| 2024-12-12 | 8.1 | 8.18 | 8.06 | 8.13 | +0.49% | 17,948 | 14,576,757 |
| 2024-12-11 | 8.06 | 8.12 | 8.03 | 8.09 | +0.37% | 16,394 | 13,224,811 |
| 2024-12-10 | 8.2 | 8.34 | 8.04 | 8.06 | -0.25% | 29,636 | 24,198,974 |
| 2024-12-09 | 8.04 | 8.13 | 7.98 | 8.08 | +0.12% | 22,434 | 18,044,356 |
| 2024-12-06 | 8.1 | 8.11 | 7.98 | 8.07 | +0.5% | 20,642 | 16,628,019 |
| 2024-12-05 | 7.88 | 8.09 | 7.88 | 8.03 | +1.39% | 18,751 | 15,030,718 |
| 2024-12-04 | 8.1 | 8.14 | 7.85 | 7.92 | -2.34% | 20,983 | 16,774,748 |
| 2024-12-03 | 8.09 | 8.18 | 8.05 | 8.11 | -0.49% | 18,383 | 14,931,681 |
| 2024-12-02 | 8.01 | 8.19 | 8 | 8.15 | +2.13% | 27,462 | 22,278,217 |
| 2024-11-29 | 7.95 | 8.11 | 7.93 | 7.98 | 0% | 26,565 | 21,288,495 |
| 2024-11-28 | 7.92 | 8.12 | 7.91 | 7.98 | +1.01% | 27,157 | 21,769,282 |
| 2024-11-27 | 7.69 | 7.93 | 7.51 | 7.9 | +2.33% | 23,854 | 18,360,043 |
| 2024-11-26 | 7.78 | 7.94 | 7.69 | 7.72 | -0.77% | 20,697 | 16,151,808 |
| 2024-11-25 | 7.63 | 7.81 | 7.62 | 7.78 | +1.97% | 18,861 | 14,570,377 |
| 2024-11-22 | 7.97 | 7.97 | 7.61 | 7.63 | -3.54% | 25,377 | 19,783,970 |
| 2024-11-21 | 8.04 | 8.05 | 7.81 | 7.91 | -0.88% | 25,287 | 20,038,674 |
| 2024-11-20 | 7.8 | 8.03 | 7.7 | 7.98 | +2.7% | 37,188 | 29,353,340 |
| 2024-11-19 | 7.68 | 7.79 | 7.55 | 7.77 | +0.91% | 20,336 | 15,639,154 |
| 2024-11-18 | 7.7 | 7.89 | 7.5 | 7.7 | +0.52% | 25,406 | 19,628,540 |
| 2024-11-15 | 7.73 | 7.98 | 7.51 | 7.66 | -1.79% | 24,508 | 19,136,360 |
| 2024-11-14 | 8.08 | 8.08 | 7.75 | 7.8 | -3.23% | 22,799 | 17,993,376 |
| 2024-11-13 | 7.97 | 8.07 | 7.83 | 8.06 | +0.62% | 39,215 | 31,150,299 |
| 2024-11-12 | 8.26 | 8.26 | 7.92 | 8.01 | -3.14% | 38,899 | 31,572,571 |
| 2024-11-11 | 8.02 | 8.38 | 7.9 | 8.27 | +3.38% | 55,295 | 45,481,107 |
| 2024-11-08 | 7.98 | 8.19 | 7.87 | 8 | +1.52% | 52,107 | 41,757,751 |
| 2024-11-07 | 7.65 | 7.95 | 7.56 | 7.88 | +3.41% | 41,153 | 32,108,438 |
| 2024-11-06 | 7.61 | 7.77 | 7.58 | 7.62 | 0% | 33,168 | 25,426,649 |
| 2024-11-05 | 7.46 | 7.65 | 7.46 | 7.62 | +2.01% | 28,926 | 21,935,534 |
| 2024-11-04 | 7.33 | 7.48 | 7.23 | 7.47 | +2.47% | 16,027 | 11,852,680 |
| 2024-11-01 | 7.5 | 7.57 | 7.26 | 7.29 | -2.93% | 31,863 | 23,656,824 |
| 2024-10-31 | 7.4 | 7.65 | 7.4 | 7.51 | +0.67% | 24,158 | 18,165,411 |
| 2024-10-30 | 7.45 | 7.68 | 7.43 | 7.46 | -1.19% | 20,130 | 15,092,256 |
| 2024-10-29 | 7.8 | 7.87 | 7.5 | 7.55 | -3.33% | 29,146 | 22,241,388 |
| 2024-10-28 | 7.63 | 7.88 | 7.63 | 7.81 | +2.23% | 36,215 | 28,106,908 |
| 2024-10-25 | 7.45 | 7.66 | 7.45 | 7.64 | +1.87% | 30,532 | 23,076,640 |
| 2024-10-24 | 7.56 | 7.61 | 7.42 | 7.5 | -0.79% | 17,404 | 13,049,153 |
| 2024-10-23 | 7.58 | 7.67 | 7.48 | 7.56 | +0.53% | 31,919 | 24,093,663 |
| 2024-10-22 | 7.44 | 7.55 | 7.42 | 7.52 | 0% | 24,830 | 18,589,820 |
| 2024-10-21 | 7.45 | 7.66 | 7.4 | 7.52 | +0.94% | 34,419 | 25,985,122 |
| 2024-10-18 | 7.3 | 7.59 | 7.25 | 7.45 | +2.9% | 29,942 | 22,251,379 |
| 2024-10-17 | 7.35 | 7.4 | 7.22 | 7.24 | -1.09% | 18,294 | 13,396,181 |
| 2024-10-16 | 7.17 | 7.36 | 7.15 | 7.32 | +1.24% | 15,964 | 11,652,984 |
| 2024-10-15 | 7.27 | 7.39 | 7.21 | 7.23 | -0.82% | 17,184 | 12,558,222 |
| 2024-10-14 | 7.24 | 7.34 | 7.13 | 7.29 | +1.53% | 25,106 | 18,209,566 |
| 2024-10-11 | 7.63 | 7.63 | 7.17 | 7.18 | -4.9% | 41,928 | 30,586,482 |
| 2024-10-10 | 7.39 | 7.99 | 7.21 | 7.55 | +3.42% | 61,552 | 46,601,798 |
| 2024-10-09 | 7.98 | 7.98 | 7.3 | 7.3 | -8.64% | 58,847 | 44,875,529 |
| 2024-10-08 | 8.77 | 8.77 | 7.53 | 7.99 | +7.97% | 104,632 | 84,054,969 |
| 2024-09-30 | 6.88 | 7.5 | 6.88 | 7.4 | +10.61% | 81,610 | 58,714,133 |
| 2024-09-27 | 6.45 | 6.72 | 6.45 | 6.69 | +4.86% | 18,625 | 12,303,120 |
| 2024-09-26 | 6.25 | 6.43 | 6.23 | 6.38 | +2.24% | 14,442 | 9,175,051 |
| 2024-09-25 | 6.27 | 6.38 | 6.23 | 6.24 | +0.32% | 17,242 | 10,882,693 |
| 2024-09-24 | 6.06 | 6.25 | 6.06 | 6.22 | +3.15% | 15,472 | 9,567,157 |
| 2024-09-23 | 5.98 | 6.05 | 5.95 | 6.03 | +0.5% | 6,029 | 3,627,343 |
| 2024-09-20 | 6.04 | 6.05 | 5.97 | 6 | -0.33% | 6,211 | 3,729,506 |
| 2024-09-19 | 5.95 | 6.05 | 5.93 | 6.02 | +1.86% | 12,846 | 7,706,491 |
| 2024-09-18 | 5.95 | 5.98 | 5.77 | 5.91 | -0.67% | 10,018 | 5,890,486 |
| 2024-09-13 | 6.26 | 6.26 | 5.93 | 5.95 | -4.65% | 18,131 | 11,030,703 |
| 2024-09-12 | 6.29 | 6.32 | 6.23 | 6.24 | -0.32% | 3,949 | 2,476,656 |
| 2024-09-11 | 6.3 | 6.35 | 6.24 | 6.26 | -0.48% | 4,061 | 2,559,198 |
| 2024-09-10 | 6.2 | 6.34 | 6.2 | 6.29 | +1.78% | 6,174 | 3,869,234 |
| 2024-09-09 | 6.2 | 6.24 | 6.11 | 6.18 | -0.16% | 7,167 | 4,429,829 |
| 2024-09-06 | 6.34 | 6.38 | 6.16 | 6.19 | -2.37% | 7,204 | 4,521,766 |
| 2024-09-05 | 6.26 | 6.39 | 6.26 | 6.34 | +0.96% | 4,268 | 2,708,122 |
| 2024-09-04 | 6.29 | 6.37 | 6.26 | 6.28 | -0.48% | 4,078 | 2,571,480 |
| 2024-09-03 | 6.31 | 6.4 | 6.31 | 6.31 | -0.16% | 4,448 | 2,823,786 |
| 2024-09-02 | 6.41 | 6.47 | 6.3 | 6.32 | -1.56% | 6,535 | 4,173,343 |
| 2024-08-30 | 6.34 | 6.48 | 6.31 | 6.42 | +1.42% | 10,771 | 6,918,770 |
| 2024-08-29 | 6.32 | 6.37 | 6.23 | 6.33 | +0.8% | 5,206 | 3,285,009 |
| 2024-08-28 | 6.21 | 6.33 | 6.19 | 6.28 | +0.96% | 5,076 | 3,179,032 |
| 2024-08-27 | 6.3 | 6.34 | 6.2 | 6.22 | -2.05% | 3,171 | 1,985,752 |
| 2024-08-26 | 6.17 | 6.38 | 6.17 | 6.35 | +2.92% | 8,934 | 5,643,525 |
| 2024-08-23 | 6.24 | 6.28 | 6.14 | 6.17 | -0.96% | 8,041 | 4,982,161 |
| 2024-08-22 | 6.38 | 6.46 | 6.19 | 6.23 | -2.96% | 8,409 | 5,288,457 |
| 2024-08-21 | 6.35 | 6.43 | 6.33 | 6.42 | +0.78% | 3,952 | 2,528,251 |
| 2024-08-20 | 6.45 | 6.48 | 6.34 | 6.37 | -2% | 8,189 | 5,235,849 |
| 2024-08-19 | 6.53 | 6.67 | 6.42 | 6.5 | +1.25% | 12,510 | 8,202,377 |
| 2024-08-16 | 6.42 | 6.48 | 6.42 | 6.42 | -0.47% | 5,521 | 3,555,660 |
| 2024-08-15 | 6.36 | 6.53 | 6.33 | 6.45 | +0.62% | 7,209 | 4,642,424 |
| 2024-08-14 | 6.45 | 6.49 | 6.4 | 6.41 | -0.62% | 6,937 | 4,471,457 |
| 2024-08-13 | 6.33 | 6.47 | 6.33 | 6.45 | +0.78% | 4,620 | 2,969,953 |
| 2024-08-12 | 6.55 | 6.55 | 6.38 | 6.4 | -1.69% | 7,896 | 5,093,537 |
| 2024-08-09 | 6.55 | 6.64 | 6.48 | 6.51 | -1.06% | 6,070 | 3,975,045 |
| 2024-08-08 | 6.59 | 6.61 | 6.49 | 6.58 | -1.05% | 10,049 | 6,582,034 |
| 2024-08-07 | 6.67 | 6.7 | 6.62 | 6.65 | 0% | 6,223 | 4,138,394 |
| 2024-08-06 | 6.62 | 6.68 | 6.53 | 6.65 | +1.22% | 10,053 | 6,644,631 |
| 2024-08-05 | 6.73 | 6.75 | 6.55 | 6.57 | -1.94% | 9,647 | 6,430,322 |
| 2024-08-02 | 6.83 | 6.85 | 6.68 | 6.7 | -2.76% | 17,007 | 11,507,460 |
| 2024-08-01 | 6.8 | 6.99 | 6.77 | 6.89 | +1.17% | 20,122 | 13,873,352 |
| 2024-07-31 | 6.7 | 6.84 | 6.66 | 6.81 | +1.95% | 19,312 | 13,060,650 |
| 2024-07-30 | 6.66 | 6.74 | 6.6 | 6.68 | +0.15% | 11,045 | 7,379,492 |
| 2024-07-29 | 6.55 | 6.76 | 6.52 | 6.67 | +1.52% | 16,657 | 11,078,829 |
| 2024-07-26 | 6.63 | 6.73 | 6.55 | 6.57 | -0.9% | 13,201 | 8,723,380 |
| 2024-07-25 | 6.45 | 6.7 | 6.43 | 6.63 | +2.16% | 19,692 | 13,075,810 |
| 2024-07-24 | 6.55 | 6.62 | 6.45 | 6.49 | -1.52% | 19,849 | 12,932,572 |
| 2024-07-23 | 6.51 | 6.85 | 6.51 | 6.59 | +0.15% | 32,420 | 21,671,000 |
| 2024-07-22 | 6.4 | 6.59 | 6.4 | 6.58 | +0.77% | 22,099 | 14,407,613 |
| 2024-07-19 | 6.27 | 6.6 | 6.22 | 6.53 | +3.82% | 27,317 | 17,613,353 |
| 2024-07-18 | 6.27 | 6.33 | 6.14 | 6.29 | -0.63% | 10,101 | 6,284,081 |
| 2024-07-17 | 6.28 | 6.4 | 6.28 | 6.33 | 0% | 5,987 | 3,798,952 |
| 2024-07-16 | 6.22 | 6.4 | 6.22 | 6.33 | +0.96% | 6,066 | 3,836,552 |
| 2024-07-15 | 6.32 | 6.35 | 6.22 | 6.27 | -1.1% | 4,411 | 2,768,960 |
| 2024-07-12 | 6.3 | 6.39 | 6.3 | 6.34 | +0.32% | 6,308 | 4,006,834 |
| 2024-07-11 | 6.22 | 6.37 | 6.22 | 6.32 | +2.76% | 10,719 | 6,767,940 |
| 2024-07-10 | 6.21 | 6.29 | 6.15 | 6.15 | -1.91% | 6,157 | 3,809,844 |
| 2024-07-09 | 6.14 | 6.3 | 6.14 | 6.27 | +1.79% | 8,815 | 5,486,113 |
| 2024-07-08 | 6.35 | 6.35 | 6.13 | 6.16 | -2.69% | 7,616 | 4,725,595 |
| 2024-07-05 | 6.22 | 6.35 | 6.17 | 6.33 | +0.8% | 4,571 | 2,867,286 |
| 2024-07-04 | 6.38 | 6.43 | 6.22 | 6.28 | -2.33% | 9,079 | 5,719,390 |
| 2024-07-03 | 6.37 | 6.53 | 6.37 | 6.43 | -0.92% | 3,890 | 2,511,125 |
| 2024-07-02 | 6.45 | 6.55 | 6.45 | 6.49 | +0.31% | 3,840 | 2,496,072 |
| 2024-07-01 | 6.45 | 6.47 | 6.33 | 6.47 | +0.62% | 3,718 | 2,380,142 |
| 2024-06-28 | 6.39 | 6.52 | 6.34 | 6.43 | +0.47% | 5,528 | 3,578,719 |
| 2024-06-27 | 6.44 | 6.52 | 6.33 | 6.4 | -0.93% | 8,839 | 5,685,925 |
| 2024-06-26 | 6.25 | 6.46 | 6.18 | 6.46 | +3.36% | 8,359 | 5,313,863 |
| 2024-06-25 | 6.23 | 6.32 | 6.2 | 6.25 | 0% | 5,296 | 3,321,232 |
| 2024-06-24 | 6.47 | 6.55 | 6.22 | 6.25 | -4.43% | 9,929 | 6,256,216 |
| 2024-06-21 | 6.66 | 6.66 | 6.53 | 6.54 | -2.53% | 7,348 | 4,834,625 |
| 2024-06-20 | 6.6 | 6.82 | 6.58 | 6.71 | +0.75% | 14,779 | 9,949,764 |
| 2024-06-19 | 6.68 | 6.71 | 6.62 | 6.66 | +0.3% | 6,725 | 4,484,594 |
| 2024-06-18 | 6.52 | 6.67 | 6.47 | 6.64 | +2% | 5,184 | 3,413,811 |
| 2024-06-17 | 6.5 | 6.67 | 6.44 | 6.51 | -0.61% | 5,476 | 3,568,769 |
| 2024-06-14 | 6.62 | 6.62 | 6.46 | 6.55 | -1.06% | 9,163 | 5,997,707 |
| 2024-06-13 | 6.45 | 6.8 | 6.43 | 6.62 | +1.69% | 18,496 | 12,280,717 |
| 2024-06-12 | 6.55 | 6.56 | 6.36 | 6.51 | +0.93% | 5,486 | 3,571,393 |
| 2024-06-11 | 6.41 | 6.49 | 6.31 | 6.45 | +0.31% | 5,893 | 3,771,542 |
| 2024-06-07 | 6.42 | 6.46 | 6.32 | 6.43 | +1.42% | 13,087 | 8,371,791 |
| 2024-06-06 | 6.6 | 6.62 | 6.24 | 6.34 | -3.94% | 16,944 | 10,856,405 |
| 2024-06-05 | 6.75 | 6.77 | 6.56 | 6.6 | -0.3% | 7,378 | 4,909,141 |
| 2024-06-04 | 6.76 | 6.77 | 6.54 | 6.62 | -2.5% | 11,550 | 7,657,998 |
| 2024-06-03 | 6.97 | 6.97 | 6.78 | 6.79 | -1.16% | 8,734 | 5,981,734 |
| 2024-05-31 | 6.8 | 6.9 | 6.8 | 6.87 | +0.29% | 5,789 | 3,970,775 |
| 2024-05-30 | 7.05 | 7.05 | 6.83 | 6.85 | +0.44% | 6,698 | 4,621,611 |
| 2024-05-29 | 6.8 | 6.91 | 6.8 | 6.82 | -1.02% | 8,177 | 5,599,650 |
| 2024-05-28 | 6.95 | 6.97 | 6.89 | 6.89 | -0.86% | 5,777 | 4,000,903 |
| 2024-05-27 | 6.88 | 7 | 6.84 | 6.95 | +1.02% | 7,373 | 5,074,555 |
| 2024-05-24 | 6.95 | 6.99 | 6.88 | 6.88 | -0.29% | 8,686 | 6,011,256 |
| 2024-05-23 | 7.05 | 7.08 | 6.9 | 6.9 | -2.13% | 14,517 | 10,075,307 |
| 2024-05-22 | 7.08 | 7.08 | 6.99 | 7.05 | +0.14% | 5,711 | 4,030,359 |
| 2024-05-21 | 7.16 | 7.16 | 6.98 | 7.04 | -1.4% | 11,400 | 8,010,392 |
| 2024-05-20 | 7.1 | 7.14 | 7.06 | 7.14 | +0.71% | 13,295 | 9,441,179 |
| 2024-05-17 | 7 | 7.09 | 6.96 | 7.09 | +0.71% | 11,044 | 7,790,775 |
| 2024-05-16 | 7 | 7.09 | 7 | 7.04 | +0.57% | 13,938 | 9,826,654 |
| 2024-05-15 | 7 | 7.06 | 6.94 | 7 | 0% | 8,464 | 5,931,837 |
| 2024-05-14 | 7 | 7.1 | 6.98 | 7 | -0.85% | 16,526 | 11,598,076 |
| 2024-05-13 | 7.06 | 7.23 | 6.86 | 7.06 | -0.7% | 20,737 | 14,753,785 |
| 2024-05-10 | 7.22 | 7.22 | 7.09 | 7.11 | -1.11% | 12,475 | 8,874,918 |
| 2024-05-09 | 7.15 | 7.23 | 7.1 | 7.19 | +1.27% | 11,406 | 8,192,886 |
| 2024-05-08 | 7.23 | 7.24 | 7.1 | 7.1 | -1.11% | 14,649 | 10,473,423 |
| 2024-05-07 | 7.26 | 7.26 | 7.12 | 7.18 | -1.37% | 30,540 | 21,950,305 |
| 2024-05-06 | 7.25 | 7.47 | 7.19 | 7.28 | +2.68% | 33,605 | 24,510,138 |
| 2024-04-30 | 7.2 | 7.23 | 7.07 | 7.09 | -0.98% | 16,569 | 11,809,294 |
| 2024-04-29 | 7.1 | 7.18 | 7.01 | 7.16 | -0.69% | 27,095 | 19,318,149 |
| 2024-04-26 | 7.11 | 7.22 | 7.02 | 7.21 | +1.69% | 12,890 | 9,213,347 |
| 2024-04-25 | 7.13 | 7.17 | 7.06 | 7.09 | -0.84% | 14,433 | 10,275,761 |
| 2024-04-24 | 6.91 | 7.15 | 6.91 | 7.15 | +3.47% | 19,032 | 13,470,837 |
| 2024-04-23 | 6.84 | 6.97 | 6.84 | 6.91 | +0.88% | 10,804 | 7,465,684 |
| 2024-04-22 | 6.73 | 6.93 | 6.66 | 6.85 | -0.72% | 14,214 | 9,695,409 |
| 2024-04-19 | 6.85 | 7.11 | 6.76 | 6.9 | +0.73% | 19,970 | 13,915,478 |
| 2024-04-18 | 6.85 | 6.97 | 6.77 | 6.85 | -0.15% | 15,130 | 10,444,350 |
| 2024-04-17 | 6.48 | 6.87 | 6.48 | 6.86 | +7.86% | 22,819 | 15,362,855 |
| 2024-04-16 | 6.78 | 6.78 | 6.31 | 6.36 | -5.92% | 23,921 | 15,483,726 |
| 2024-04-15 | 7 | 7.1 | 6.62 | 6.76 | -3.43% | 27,602 | 18,950,709 |
| 2024-04-12 | 7.06 | 7.24 | 6.98 | 7 | -1.27% | 16,607 | 11,818,758 |
| 2024-04-11 | 6.9 | 7.18 | 6.9 | 7.09 | +1.43% | 17,416 | 12,347,456 |
| 2024-04-10 | 7.17 | 7.23 | 6.87 | 6.99 | -2.37% | 16,877 | 11,829,177 |
| 2024-04-09 | 7.15 | 7.19 | 7.04 | 7.16 | +0.85% | 13,212 | 9,431,029 |
| 2024-04-08 | 7.41 | 7.41 | 7.07 | 7.1 | -4.18% | 19,517 | 14,046,060 |
| 2024-04-03 | 7.47 | 7.51 | 7.33 | 7.41 | -1.07% | 14,575 | 10,793,749 |
| 2024-04-02 | 7.5 | 7.55 | 7.43 | 7.49 | +0.54% | 18,770 | 14,077,379 |
| 2024-04-01 | 7.37 | 7.47 | 7.34 | 7.45 | +1.09% | 18,453 | 13,710,365 |
| 2024-03-29 | 7.19 | 7.38 | 7.12 | 7.37 | +2.65% | 16,277 | 11,824,257 |
| 2024-03-28 | 6.96 | 7.25 | 6.96 | 7.18 | +2.87% | 12,293 | 8,820,629 |
| 2024-03-27 | 7.24 | 7.34 | 6.97 | 6.98 | -3.99% | 18,989 | 13,571,124 |
| 2024-03-26 | 7.28 | 7.38 | 7.15 | 7.27 | -0.55% | 17,027 | 12,363,809 |
| 2024-03-25 | 7.64 | 7.64 | 7.3 | 7.31 | -4.32% | 23,781 | 17,777,214 |
| 2024-03-22 | 7.63 | 7.66 | 7.45 | 7.64 | -0.39% | 24,091 | 18,190,307 |
| 2024-03-21 | 7.64 | 7.79 | 7.61 | 7.67 | +0.26% | 21,593 | 16,600,362 |
| 2024-03-20 | 7.61 | 7.67 | 7.57 | 7.65 | +0.53% | 18,190 | 13,860,802 |
| 2024-03-19 | 7.65 | 7.74 | 7.58 | 7.61 | -0.91% | 28,567 | 21,877,183 |
| 2024-03-18 | 7.59 | 7.68 | 7.56 | 7.68 | +1.05% | 32,074 | 24,500,543 |
| 2024-03-15 | 7.52 | 7.64 | 7.43 | 7.6 | +0.8% | 23,242 | 17,494,138 |
| 2024-03-14 | 7.51 | 7.68 | 7.49 | 7.54 | +0.4% | 28,722 | 21,770,146 |
| 2024-03-13 | 7.64 | 7.64 | 7.48 | 7.51 | -0.79% | 35,034 | 26,435,029 |
| 2024-03-12 | 7.8 | 7.83 | 7.48 | 7.57 | -2.95% | 53,292 | 40,451,941 |
| 2024-03-11 | 7.72 | 8.03 | 7.66 | 7.8 | +1.3% | 71,870 | 56,027,677 |
| 2024-03-08 | 7.35 | 7.85 | 7.24 | 7.7 | +4.05% | 76,894 | 58,438,496 |
| 2024-03-07 | 7.18 | 7.76 | 7.15 | 7.4 | +3.35% | 69,889 | 52,675,759 |
| 2024-03-06 | 7.12 | 7.25 | 7.04 | 7.16 | +0.56% | 16,467 | 11,772,232 |
| 2024-03-05 | 7.28 | 7.35 | 7.05 | 7.12 | -2.6% | 22,130 | 15,868,616 |
| 2024-03-04 | 7.32 | 7.36 | 7.11 | 7.31 | -0.14% | 20,740 | 15,025,300 |
| 2024-03-01 | 7.14 | 7.39 | 7.14 | 7.32 | +2.38% | 35,776 | 26,069,666 |
| 2024-02-29 | 6.81 | 7.17 | 6.8 | 7.15 | +4.08% | 34,673 | 24,373,593 |
| 2024-02-28 | 7.48 | 7.61 | 6.85 | 6.87 | -7.91% | 55,382 | 39,967,927 |
| 2024-02-27 | 7.21 | 7.46 | 7.18 | 7.46 | +2.61% | 27,696 | 20,411,049 |
| 2024-02-26 | 7.29 | 7.47 | 7.16 | 7.27 | +1.68% | 35,586 | 26,049,733 |
| 2024-02-23 | 7 | 7.2 | 6.94 | 7.15 | +2.14% | 33,214 | 23,482,171 |
| 2024-02-22 | 6.91 | 7.02 | 6.83 | 7 | +1.89% | 24,877 | 17,253,936 |
| 2024-02-21 | 6.72 | 7.05 | 6.61 | 6.87 | +1.78% | 34,515 | 23,885,865 |
| 2024-02-20 | 6.68 | 6.77 | 6.56 | 6.75 | +1.05% | 21,482 | 14,389,842 |
| 2024-02-19 | 6.56 | 6.84 | 6.55 | 6.68 | +2.61% | 33,291 | 22,243,362 |
| 2024-02-08 | 6 | 6.6 | 6 | 6.51 | +8.68% | 44,271 | 27,904,328 |
| 2024-02-07 | 6.18 | 6.33 | 5.86 | 5.99 | -3.07% | 51,934 | 31,665,376 |
| 2024-02-06 | 5.92 | 6.32 | 5.4 | 6.18 | +3% | 49,695 | 29,283,138 |
| 2024-02-05 | 6.86 | 6.86 | 5.96 | 6 | -12.92% | 55,153 | 34,320,534 |
| 2024-02-02 | 7.31 | 7.41 | 6.61 | 6.89 | -6% | 47,510 | 33,168,816 |
| 2024-02-01 | 7.53 | 7.53 | 7.04 | 7.33 | -2.66% | 43,731 | 31,570,897 |
| 2024-01-31 | 7.9 | 7.9 | 7.47 | 7.53 | -4.68% | 41,445 | 31,622,718 |
| 2024-01-30 | 8.13 | 8.2 | 7.87 | 7.9 | -4.13% | 33,051 | 26,578,105 |
| 2024-01-29 | 8.37 | 8.63 | 8.22 | 8.24 | -1.2% | 54,404 | 45,813,082 |
| 2024-01-26 | 8.52 | 8.68 | 8.25 | 8.34 | -0.83% | 44,939 | 38,066,714 |
| 2024-01-25 | 7.8 | 8.45 | 7.75 | 8.41 | +6.73% | 53,403 | 43,763,226 |
| 2024-01-24 | 7.57 | 7.9 | 7.43 | 7.88 | +4.79% | 33,193 | 25,399,201 |
| 2024-01-23 | 7.61 | 7.63 | 7.37 | 7.52 | -1.31% | 27,524 | 20,598,022 |
| 2024-01-22 | 8.13 | 8.14 | 7.57 | 7.62 | -6.39% | 26,899 | 21,197,636 |
| 2024-01-19 | 8.27 | 8.27 | 8.12 | 8.14 | -0.85% | 17,251 | 14,086,146 |
| 2024-01-18 | 8.4 | 8.44 | 8.01 | 8.21 | -2.49% | 27,454 | 22,480,297 |
| 2024-01-17 | 8.7 | 8.7 | 8.4 | 8.42 | -2.32% | 16,769 | 14,386,990 |
| 2024-01-16 | 8.8 | 8.8 | 8.49 | 8.62 | -0.58% | 17,942 | 15,438,012 |
| 2024-01-15 | 8.72 | 8.75 | 8.61 | 8.67 | -0.57% | 14,035 | 12,185,020 |
| 2024-01-12 | 8.76 | 8.87 | 8.69 | 8.72 | -0.34% | 14,061 | 12,348,998 |
| 2024-01-11 | 8.7 | 8.81 | 8.61 | 8.75 | +1.04% | 15,528 | 13,525,706 |
| 2024-01-10 | 8.77 | 8.83 | 8.6 | 8.66 | -1.14% | 17,486 | 15,200,306 |
| 2024-01-09 | 8.7 | 8.92 | 8.68 | 8.76 | +1.27% | 20,555 | 18,063,094 |
| 2024-01-08 | 8.83 | 8.89 | 8.63 | 8.65 | -2.48% | 14,816 | 12,954,002 |
| 2024-01-05 | 9 | 9.07 | 8.82 | 8.87 | -1.22% | 14,714 | 13,140,825 |
| 2024-01-04 | 9 | 9.01 | 8.91 | 8.98 | -0.22% | 15,120 | 13,543,914 |
| 2024-01-03 | 8.99 | 9.06 | 8.9 | 9 | +0.22% | 19,107 | 17,173,232 |
| 2024-01-02 | 8.9 | 9.04 | 8.9 | 8.98 | +1.13% | 21,318 | 19,150,720 |
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：