股票概览
7.71
+3.35%
+0.25
7.46
开盘价
7.72
最高价
7.38
最低价
14,466
成交量
数据更新至: 2025-03-25
技术指标
7.68
MA5 (5日均线)
7.78
MA10 (10日均线)
7.71
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 | 7.46 | 7.72 | 7.38 | 7.71 | +3.35% | 14,466 | 10,876,081 |
| 2025-03-24 | 7.62 | 7.68 | 7.29 | 7.46 | -2.1% | 19,660 | 14,653,380 |
| 2025-03-21 | 7.71 | 7.76 | 7.5 | 7.62 | -1.8% | 19,538 | 14,927,948 |
| 2025-03-20 | 7.84 | 7.85 | 7.66 | 7.76 | -1.15% | 21,480 | 16,642,000 |
| 2025-03-19 | 7.88 | 7.97 | 7.73 | 7.85 | -1.13% | 16,878 | 13,229,351 |
| 2025-03-18 | 7.84 | 7.96 | 7.83 | 7.94 | +1.4% | 19,529 | 15,409,536 |
| 2025-03-17 | 8.01 | 8.03 | 7.72 | 7.83 | -2.49% | 37,738 | 29,498,141 |
| 2025-03-14 | 7.63 | 8.19 | 7.61 | 8.03 | +4.42% | 45,682 | 36,376,598 |
| 2025-03-13 | 7.86 | 7.86 | 7.49 | 7.69 | -2.16% | 31,292 | 23,897,058 |
| 2025-03-12 | 7.8 | 7.92 | 7.69 | 7.86 | +1.68% | 26,991 | 21,097,945 |
| 2025-03-11 | 7.68 | 7.8 | 7.6 | 7.73 | -0.51% | 25,965 | 19,957,520 |
| 2025-03-10 | 7.48 | 7.94 | 7.48 | 7.77 | +3.46% | 49,978 | 38,590,832 |
| 2025-03-07 | 7.55 | 7.67 | 7.41 | 7.51 | 0% | 22,844 | 17,206,779 |
| 2025-03-06 | 7.45 | 7.65 | 7.43 | 7.51 | +0.81% | 39,308 | 29,647,632 |
| 2025-03-05 | 7.71 | 7.72 | 7.27 | 7.45 | -3.25% | 67,985 | 50,681,442 |
| 2025-03-04 | 7.82 | 7.97 | 7.62 | 7.7 | -2.9% | 39,843 | 30,966,647 |
| 2025-03-03 | 7.59 | 7.93 | 7.57 | 7.93 | +4.34% | 52,484 | 40,871,349 |
| 2025-02-28 | 7.75 | 7.79 | 7.48 | 7.6 | -1.43% | 51,874 | 39,598,199 |
| 2025-02-27 | 7.55 | 7.74 | 7.42 | 7.71 | +3.21% | 38,241 | 28,941,511 |
| 2025-02-26 | 7.41 | 7.66 | 7.39 | 7.47 | +0.54% | 30,711 | 23,117,002 |
| 2025-02-25 | 7.32 | 7.51 | 7.28 | 7.43 | -0.13% | 27,227 | 20,178,960 |
| 2025-02-24 | 7.1 | 7.46 | 7.05 | 7.44 | +4.06% | 35,740 | 26,256,107 |
| 2025-02-21 | 7.21 | 7.23 | 7.07 | 7.15 | -0.56% | 17,935 | 12,772,574 |
| 2025-02-20 | 7.03 | 7.21 | 7.02 | 7.19 | +2.13% | 19,820 | 14,174,320 |
| 2025-02-19 | 6.8 | 7.04 | 6.79 | 7.04 | +2.92% | 16,562 | 11,544,916 |
| 2025-02-18 | 6.89 | 6.98 | 6.8 | 6.84 | -1.01% | 17,698 | 12,162,144 |
| 2025-02-17 | 6.76 | 6.95 | 6.75 | 6.91 | +1.92% | 13,947 | 9,601,665 |
| 2025-02-14 | 6.72 | 6.86 | 6.7 | 6.78 | +0.15% | 9,134 | 6,203,676 |
| 2025-02-13 | 6.9 | 6.93 | 6.76 | 6.77 | -1.6% | 14,142 | 9,626,329 |
| 2025-02-12 | 6.85 | 6.91 | 6.82 | 6.88 | +0.44% | 10,436 | 7,165,333 |
| 2025-02-11 | 6.89 | 6.92 | 6.8 | 6.85 | -0.87% | 14,239 | 9,737,444 |
| 2025-02-10 | 6.86 | 6.92 | 6.77 | 6.91 | +1.32% | 15,762 | 10,804,947 |
| 2025-02-07 | 6.74 | 6.93 | 6.71 | 6.82 | +0.89% | 18,931 | 12,973,371 |
| 2025-02-06 | 6.69 | 6.77 | 6.57 | 6.76 | +1.5% | 18,557 | 12,370,500 |
| 2025-02-05 | 6.57 | 6.73 | 6.47 | 6.66 | +1.99% | 13,901 | 9,231,729 |
| 2025-01-27 | 6.67 | 6.69 | 6.51 | 6.53 | -0.61% | 15,308 | 10,074,409 |
| 2025-01-24 | 6.25 | 6.57 | 6.25 | 6.57 | +1.08% | 12,601 | 8,204,209 |
| 2025-01-23 | 6.59 | 6.66 | 6.45 | 6.5 | +0.15% | 15,773 | 10,373,291 |
| 2025-01-22 | 6.61 | 6.61 | 6.46 | 6.49 | -1.22% | 8,736 | 5,688,073 |
| 2025-01-21 | 6.71 | 6.71 | 6.49 | 6.57 | -1.05% | 12,632 | 8,298,610 |
| 2025-01-20 | 6.58 | 6.69 | 6.5 | 6.64 | +2.47% | 13,584 | 8,976,786 |
| 2025-01-17 | 6.41 | 6.51 | 6.38 | 6.48 | +1.25% | 9,059 | 5,839,987 |
| 2025-01-16 | 6.48 | 6.53 | 6.2 | 6.4 | 0% | 15,757 | 10,146,405 |
| 2025-01-15 | 6.43 | 6.48 | 6.34 | 6.4 | -0.16% | 12,900 | 8,242,065 |
| 2025-01-14 | 6.16 | 6.42 | 6.12 | 6.41 | +5.08% | 18,867 | 11,856,116 |
| 2025-01-13 | 6.09 | 6.22 | 6.01 | 6.1 | -2.09% | 22,622 | 13,786,722 |
| 2025-01-10 | 6.35 | 6.46 | 6.23 | 6.23 | -2.2% | 9,204 | 5,818,367 |
| 2025-01-09 | 6.32 | 6.46 | 6.31 | 6.37 | +0.79% | 8,038 | 5,143,039 |
| 2025-01-08 | 6.38 | 6.53 | 6.12 | 6.32 | -2.47% | 12,555 | 7,946,647 |
| 2025-01-07 | 6.24 | 6.48 | 6.24 | 6.48 | +4.18% | 11,587 | 7,431,920 |
| 2025-01-06 | 6.26 | 6.38 | 5.96 | 6.22 | -0.16% | 12,868 | 8,011,102 |
| 2025-01-03 | 6.61 | 6.61 | 6.21 | 6.23 | -4.74% | 16,067 | 10,263,020 |
| 2025-01-02 | 6.67 | 6.76 | 6.5 | 6.54 | -1.8% | 16,836 | 11,175,575 |
| 2024-12-31 | 6.7 | 6.86 | 6.64 | 6.66 | -1.77% | 15,933 | 10,737,901 |
| 2024-12-30 | 6.78 | 6.8 | 6.58 | 6.78 | -0.44% | 12,568 | 8,434,023 |
| 2024-12-27 | 6.75 | 6.93 | 6.66 | 6.81 | +2.25% | 19,131 | 13,032,281 |
| 2024-12-26 | 6.65 | 6.79 | 6.61 | 6.66 | 0% | 14,587 | 9,804,727 |
| 2024-12-25 | 6.89 | 6.89 | 6.61 | 6.66 | -3.06% | 15,050 | 10,075,924 |
| 2024-12-24 | 7 | 7.05 | 6.8 | 6.87 | -1.01% | 18,946 | 13,049,183 |
| 2024-12-23 | 7.28 | 7.3 | 6.9 | 6.94 | -4.54% | 24,324 | 17,136,083 |
| 2024-12-20 | 7.06 | 7.35 | 7.06 | 7.27 | +2.11% | 12,922 | 9,383,700 |
| 2024-12-19 | 7.08 | 7.26 | 6.99 | 7.12 | -1.39% | 17,524 | 12,437,352 |
| 2024-12-18 | 7.21 | 7.33 | 6.98 | 7.22 | +0.14% | 20,618 | 14,790,794 |
| 2024-12-17 | 7.85 | 7.85 | 7.18 | 7.21 | -7.33% | 33,649 | 24,970,651 |
| 2024-12-16 | 7.81 | 7.93 | 7.63 | 7.78 | +1.04% | 15,701 | 12,149,845 |
| 2024-12-13 | 7.8 | 7.99 | 7.64 | 7.7 | -1.28% | 30,652 | 23,781,515 |
| 2024-12-12 | 7.99 | 7.99 | 7.65 | 7.8 | -1.64% | 22,637 | 17,651,963 |
| 2024-12-11 | 7.65 | 7.98 | 7.57 | 7.93 | +4.07% | 31,563 | 24,598,338 |
| 2024-12-10 | 7.69 | 7.86 | 7.59 | 7.62 | +1.46% | 28,497 | 21,931,563 |
| 2024-12-09 | 7.43 | 7.54 | 7.32 | 7.51 | +1.08% | 19,210 | 14,291,785 |
| 2024-12-06 | 7.49 | 7.53 | 7.26 | 7.43 | -0.4% | 20,358 | 15,051,521 |
| 2024-12-05 | 7.17 | 7.53 | 7.15 | 7.46 | +3.04% | 19,892 | 14,720,341 |
| 2024-12-04 | 7.33 | 7.41 | 7.21 | 7.24 | -1.23% | 22,598 | 16,543,550 |
| 2024-12-03 | 7.42 | 7.43 | 7.25 | 7.33 | -0.68% | 16,841 | 12,327,482 |
| 2024-12-02 | 7.21 | 7.39 | 7.16 | 7.38 | +2.22% | 19,336 | 14,137,813 |
| 2024-11-29 | 6.9 | 7.26 | 6.89 | 7.22 | +4.03% | 40,417 | 28,668,441 |
| 2024-11-28 | 7.07 | 7.18 | 6.92 | 6.94 | -2.53% | 28,527 | 20,111,256 |
| 2024-11-27 | 7.12 | 7.12 | 6.78 | 7.12 | +0.99% | 18,652 | 12,959,481 |
| 2024-11-26 | 7.14 | 7.28 | 7 | 7.05 | -1.4% | 23,922 | 17,092,723 |
| 2024-11-25 | 7.19 | 7.23 | 6.95 | 7.15 | +0.7% | 32,996 | 23,390,414 |
| 2024-11-22 | 7.28 | 7.46 | 7.02 | 7.1 | -5.59% | 37,175 | 27,129,356 |
| 2024-11-21 | 7.5 | 7.62 | 7.41 | 7.52 | +0.27% | 26,207 | 19,670,511 |
| 2024-11-20 | 7 | 7.67 | 6.96 | 7.5 | +6.38% | 48,929 | 36,165,514 |
| 2024-11-19 | 7.15 | 7.15 | 6.8 | 7.05 | +3.37% | 31,153 | 21,629,455 |
| 2024-11-18 | 6.98 | 7.09 | 6.81 | 6.82 | -2.85% | 23,809 | 16,499,570 |
| 2024-11-15 | 7.15 | 7.26 | 6.99 | 7.02 | -1.68% | 22,585 | 16,069,353 |
| 2024-11-14 | 7.36 | 7.48 | 7.12 | 7.14 | -2.99% | 23,293 | 16,920,400 |
| 2024-11-13 | 7.22 | 7.43 | 7.18 | 7.36 | +1.38% | 28,352 | 20,734,383 |
| 2024-11-12 | 7.65 | 7.68 | 7.21 | 7.26 | -5.1% | 50,625 | 37,607,628 |
| 2024-11-11 | 7.08 | 7.66 | 7.08 | 7.65 | +7.29% | 47,034 | 34,961,920 |
| 2024-11-08 | 7.23 | 7.29 | 7.07 | 7.13 | +0.14% | 31,477 | 22,522,934 |
| 2024-11-07 | 6.98 | 7.14 | 6.9 | 7.12 | +1.86% | 33,715 | 23,730,466 |
| 2024-11-06 | 6.92 | 7.18 | 6.89 | 6.99 | +0.43% | 35,359 | 24,800,133 |
| 2024-11-05 | 6.82 | 6.97 | 6.8 | 6.96 | +2.2% | 30,492 | 21,034,263 |
| 2024-11-04 | 6.61 | 6.85 | 6.61 | 6.81 | +3.18% | 21,009 | 14,182,483 |
| 2024-11-01 | 7.16 | 7.16 | 6.55 | 6.6 | -7.69% | 41,519 | 28,236,187 |
| 2024-10-31 | 6.66 | 7.31 | 6.66 | 7.15 | +8.5% | 55,080 | 38,711,611 |
| 2024-10-30 | 6.7 | 6.8 | 6.55 | 6.59 | -1.49% | 27,814 | 18,521,541 |
| 2024-10-29 | 7.04 | 7.06 | 6.68 | 6.69 | -4.29% | 31,930 | 21,825,072 |
| 2024-10-28 | 6.84 | 6.99 | 6.74 | 6.99 | +2.95% | 21,657 | 14,969,644 |
| 2024-10-25 | 6.61 | 6.81 | 6.58 | 6.79 | +2.41% | 19,824 | 13,324,817 |
| 2024-10-24 | 6.56 | 6.68 | 6.56 | 6.63 | -0.15% | 15,109 | 9,991,580 |
| 2024-10-23 | 6.66 | 6.73 | 6.6 | 6.64 | -0.45% | 22,349 | 14,885,810 |
| 2024-10-22 | 6.57 | 6.68 | 6.51 | 6.67 | +1.21% | 22,276 | 14,697,670 |
| 2024-10-21 | 6.44 | 6.68 | 6.39 | 6.59 | +2.49% | 30,643 | 20,058,677 |
| 2024-10-18 | 6.25 | 6.55 | 6.19 | 6.43 | +3.38% | 22,910 | 14,637,374 |
| 2024-10-17 | 6.31 | 6.42 | 6.2 | 6.22 | -0.64% | 17,837 | 11,287,262 |
| 2024-10-16 | 6.2 | 6.33 | 6.16 | 6.26 | +0.32% | 13,219 | 8,265,801 |
| 2024-10-15 | 6.32 | 6.51 | 6.23 | 6.24 | -1.11% | 21,756 | 13,848,061 |
| 2024-10-14 | 6.28 | 6.36 | 6.08 | 6.31 | +1.77% | 24,055 | 15,035,271 |
| 2024-10-11 | 6.54 | 6.57 | 6.16 | 6.2 | -5.63% | 27,295 | 17,282,166 |
| 2024-10-10 | 6.5 | 6.74 | 6.38 | 6.57 | +1.08% | 33,574 | 22,167,682 |
| 2024-10-09 | 7 | 7 | 6.18 | 6.5 | -9.09% | 61,611 | 41,011,839 |
| 2024-10-08 | 7.31 | 7.54 | 6.66 | 7.15 | +12.42% | 83,916 | 59,671,672 |
| 2024-09-30 | 5.81 | 6.42 | 5.6 | 6.36 | +13.77% | 61,141 | 36,837,139 |
| 2024-09-27 | 5.47 | 5.64 | 5.41 | 5.59 | +3.71% | 20,897 | 11,553,079 |
| 2024-09-26 | 5.32 | 5.4 | 5.25 | 5.39 | +2.08% | 16,485 | 8,786,668 |
| 2024-09-25 | 5.3 | 5.41 | 5.24 | 5.28 | +0.19% | 22,192 | 11,799,220 |
| 2024-09-24 | 5.12 | 5.27 | 5.11 | 5.27 | +3.54% | 15,440 | 8,039,943 |
| 2024-09-23 | 5.13 | 5.16 | 5.05 | 5.09 | -0.2% | 8,601 | 4,393,679 |
| 2024-09-20 | 5.08 | 5.15 | 5.04 | 5.1 | -0.2% | 11,205 | 5,714,522 |
| 2024-09-19 | 4.91 | 5.16 | 4.91 | 5.11 | +4.07% | 12,209 | 6,167,400 |
| 2024-09-18 | 4.96 | 5.02 | 4.85 | 4.91 | -1.21% | 13,743 | 6,748,571 |
| 2024-09-13 | 5.2 | 5.2 | 4.96 | 4.97 | -3.68% | 14,866 | 7,463,476 |
| 2024-09-12 | 5.01 | 5.23 | 5.01 | 5.16 | +2.99% | 22,352 | 11,472,141 |
| 2024-09-11 | 5.12 | 5.13 | 4.97 | 5.01 | -1.38% | 10,862 | 5,473,564 |
| 2024-09-10 | 5.08 | 5.13 | 4.99 | 5.08 | 0% | 10,315 | 5,215,441 |
| 2024-09-09 | 5 | 5.1 | 4.93 | 5.08 | +1.4% | 9,571 | 4,826,215 |
| 2024-09-06 | 5.2 | 5.2 | 5.01 | 5.01 | -3.65% | 12,277 | 6,232,212 |
| 2024-09-05 | 5.21 | 5.21 | 5.1 | 5.2 | +1.76% | 9,025 | 4,665,899 |
| 2024-09-04 | 5.12 | 5.28 | 5.09 | 5.11 | -1.92% | 9,745 | 5,006,205 |
| 2024-09-03 | 5.15 | 5.27 | 5.13 | 5.21 | +1.17% | 8,675 | 4,515,941 |
| 2024-09-02 | 5.23 | 5.28 | 5.14 | 5.15 | -1.53% | 10,472 | 5,474,342 |
| 2024-08-30 | 5.16 | 5.3 | 5.13 | 5.23 | +1.36% | 11,954 | 6,275,505 |
| 2024-08-29 | 5.04 | 5.21 | 5 | 5.16 | +1.57% | 10,642 | 5,460,352 |
| 2024-08-28 | 4.97 | 5.14 | 4.97 | 5.08 | +1.6% | 7,937 | 4,025,420 |
| 2024-08-27 | 5.09 | 5.12 | 4.95 | 5 | -1.96% | 7,440 | 3,744,047 |
| 2024-08-26 | 4.93 | 5.12 | 4.89 | 5.1 | +2.82% | 10,137 | 5,133,588 |
| 2024-08-23 | 5.04 | 5.18 | 4.93 | 4.96 | -2.17% | 12,063 | 6,014,948 |
| 2024-08-22 | 5.2 | 5.32 | 5.03 | 5.07 | -1.93% | 13,461 | 6,866,590 |
| 2024-08-21 | 5.15 | 5.2 | 5.12 | 5.17 | +0.39% | 8,547 | 4,417,436 |
| 2024-08-20 | 5.23 | 5.32 | 5.13 | 5.15 | -1.53% | 12,407 | 6,425,748 |
| 2024-08-19 | 5.2 | 5.36 | 5.18 | 5.23 | -0.57% | 14,316 | 7,544,188 |
| 2024-08-16 | 5.38 | 5.45 | 5.26 | 5.26 | -1.68% | 13,642 | 7,281,324 |
| 2024-08-15 | 5.38 | 5.44 | 5.33 | 5.35 | -0.56% | 18,144 | 9,752,596 |
| 2024-08-14 | 5.44 | 5.49 | 5.35 | 5.38 | +0.75% | 21,271 | 11,489,285 |
| 2024-08-13 | 5.28 | 5.38 | 5.16 | 5.34 | +1.33% | 18,617 | 9,848,042 |
| 2024-08-12 | 5.13 | 5.35 | 5.13 | 5.27 | +1.93% | 24,961 | 13,157,060 |
| 2024-08-09 | 5.35 | 5.38 | 5.16 | 5.17 | -3.9% | 32,061 | 16,856,238 |
| 2024-08-08 | 5.2 | 5.43 | 5.13 | 5.38 | +5.28% | 57,813 | 30,588,986 |
| 2024-08-07 | 5.09 | 5.12 | 5.01 | 5.11 | +0.79% | 10,751 | 5,459,082 |
| 2024-08-06 | 5.05 | 5.07 | 4.94 | 5.07 | +1.6% | 15,087 | 7,554,377 |
| 2024-08-05 | 5.05 | 5.07 | 4.92 | 4.99 | -1.38% | 14,834 | 7,400,322 |
| 2024-08-02 | 5.04 | 5.13 | 5.01 | 5.06 | -0.39% | 13,222 | 6,715,557 |
| 2024-08-01 | 5 | 5.09 | 4.99 | 5.08 | +1.4% | 20,401 | 10,286,621 |
| 2024-07-31 | 4.82 | 5.01 | 4.82 | 5.01 | +3.51% | 12,276 | 6,079,686 |
| 2024-07-30 | 4.86 | 4.88 | 4.8 | 4.84 | -0.21% | 8,464 | 4,100,844 |
| 2024-07-29 | 4.86 | 4.88 | 4.75 | 4.85 | +0.41% | 11,663 | 5,639,179 |
| 2024-07-26 | 4.75 | 4.86 | 4.75 | 4.83 | +1.68% | 10,198 | 4,911,099 |
| 2024-07-25 | 4.72 | 4.83 | 4.62 | 4.75 | +0.85% | 10,660 | 5,054,733 |
| 2024-07-24 | 4.91 | 4.91 | 4.69 | 4.71 | -2.48% | 15,208 | 7,200,517 |
| 2024-07-23 | 4.96 | 4.98 | 4.82 | 4.83 | -2.23% | 9,606 | 4,717,508 |
| 2024-07-22 | 4.89 | 4.97 | 4.87 | 4.94 | +0.41% | 8,833 | 4,355,984 |
| 2024-07-19 | 4.88 | 4.93 | 4.81 | 4.92 | +1.65% | 11,727 | 5,740,125 |
| 2024-07-18 | 4.82 | 4.86 | 4.71 | 4.84 | -0.62% | 14,655 | 7,012,981 |
| 2024-07-17 | 4.9 | 4.93 | 4.83 | 4.87 | -0.81% | 12,554 | 6,121,516 |
| 2024-07-16 | 4.9 | 4.99 | 4.84 | 4.91 | -0.41% | 20,384 | 9,992,695 |
| 2024-07-15 | 5.09 | 5.1 | 4.9 | 4.93 | -3.33% | 15,981 | 7,914,414 |
| 2024-07-12 | 5.15 | 5.18 | 5.06 | 5.1 | -0.39% | 13,883 | 7,100,538 |
| 2024-07-11 | 5.04 | 5.14 | 4.96 | 5.12 | +4.07% | 16,855 | 8,518,934 |
| 2024-07-10 | 5.05 | 5.07 | 4.92 | 4.92 | -1.6% | 14,326 | 7,142,457 |
| 2024-07-09 | 5.17 | 5.17 | 4.79 | 5 | +1.63% | 19,173 | 9,402,965 |
| 2024-07-08 | 5.01 | 5.02 | 4.89 | 4.92 | -1.8% | 19,491 | 9,627,662 |
| 2024-07-05 | 4.94 | 5.04 | 4.85 | 5.01 | +1.42% | 19,739 | 9,795,891 |
| 2024-07-04 | 5.15 | 5.15 | 4.91 | 4.94 | -3.52% | 26,505 | 13,281,190 |
| 2024-07-03 | 5.15 | 5.18 | 5.1 | 5.12 | -0.19% | 17,714 | 9,100,742 |
| 2024-07-02 | 5.18 | 5.22 | 5.12 | 5.13 | -0.58% | 15,323 | 7,910,732 |
| 2024-07-01 | 5.19 | 5.21 | 5.05 | 5.16 | -0.19% | 22,628 | 11,571,049 |
| 2024-06-28 | 5.09 | 5.29 | 5.07 | 5.17 | +0.58% | 24,662 | 12,842,946 |
| 2024-06-27 | 5.29 | 5.39 | 5.12 | 5.14 | -3.02% | 34,969 | 18,267,141 |
| 2024-06-26 | 5.23 | 5.32 | 5.06 | 5.3 | +2.71% | 32,963 | 17,111,219 |
| 2024-06-25 | 5.01 | 5.29 | 5.01 | 5.16 | +0.58% | 38,507 | 19,936,681 |
| 2024-06-24 | 5.31 | 5.42 | 5.12 | 5.13 | -4.82% | 42,400 | 22,214,026 |
| 2024-06-21 | 5.68 | 5.7 | 5.21 | 5.39 | -6.75% | 58,788 | 31,822,082 |
| 2024-06-20 | 5.51 | 6.49 | 5.41 | 5.78 | +5.28% | 72,317 | 42,615,464 |
| 2024-06-19 | 5.49 | 5.67 | 5.38 | 5.49 | 0% | 16,663 | 9,129,645 |
| 2024-06-18 | 5.01 | 5.5 | 5.01 | 5.49 | +3% | 19,647 | 10,678,273 |
| 2024-06-17 | 5.46 | 5.47 | 5.28 | 5.33 | -2.38% | 24,058 | 12,882,022 |
| 2024-06-14 | 5.68 | 5.86 | 5.43 | 5.46 | -4.88% | 40,547 | 22,467,555 |
| 2024-06-13 | 5.58 | 6 | 5.5 | 5.74 | +3.05% | 31,067 | 17,849,915 |
| 2024-06-12 | 5.65 | 5.65 | 5.43 | 5.57 | +2.01% | 8,997 | 4,985,241 |
| 2024-06-11 | 5.49 | 5.49 | 5.32 | 5.46 | -0.36% | 16,409 | 8,857,184 |
| 2024-06-07 | 5.41 | 5.65 | 5.37 | 5.48 | +1.11% | 17,945 | 9,861,002 |
| 2024-06-06 | 5.65 | 5.69 | 5.3 | 5.42 | -3.21% | 19,425 | 10,573,850 |
| 2024-06-05 | 5.68 | 5.75 | 5.55 | 5.6 | -1.23% | 16,420 | 9,282,616 |
| 2024-06-04 | 5.81 | 5.85 | 5.59 | 5.67 | -3.41% | 14,669 | 8,335,011 |
| 2024-06-03 | 6.07 | 6.11 | 5.81 | 5.87 | -4.08% | 13,487 | 7,999,432 |
| 2024-05-31 | 6.07 | 6.15 | 6.01 | 6.12 | +1.16% | 8,214 | 5,009,335 |
| 2024-05-30 | 6.27 | 6.27 | 6 | 6.05 | -1.31% | 10,639 | 6,488,406 |
| 2024-05-29 | 5.8 | 6.17 | 5.8 | 6.13 | +1.83% | 11,420 | 6,973,243 |
| 2024-05-28 | 6.04 | 6.14 | 5.99 | 6.02 | -1.31% | 7,757 | 4,690,845 |
| 2024-05-27 | 6.13 | 6.21 | 5.99 | 6.1 | -0.81% | 9,785 | 5,940,045 |
| 2024-05-24 | 6.24 | 6.33 | 6.15 | 6.15 | -0.81% | 6,865 | 4,272,288 |
| 2024-05-23 | 6.29 | 6.29 | 6.16 | 6.2 | -1.9% | 9,045 | 5,628,326 |
| 2024-05-22 | 6.28 | 6.35 | 6.22 | 6.32 | +0.96% | 9,456 | 5,951,808 |
| 2024-05-21 | 6.56 | 6.56 | 6.22 | 6.26 | -0.95% | 13,049 | 8,207,432 |
| 2024-05-20 | 6.38 | 6.45 | 6.28 | 6.32 | -0.47% | 12,037 | 7,640,234 |
| 2024-05-17 | 6.24 | 6.35 | 6.15 | 6.35 | +1.76% | 13,273 | 8,335,744 |
| 2024-05-16 | 5.04 | 6.38 | 5.04 | 6.24 | -0.95% | 14,770 | 9,248,683 |
| 2024-05-15 | 6.29 | 6.42 | 6.19 | 6.3 | +0.32% | 9,261 | 5,859,126 |
| 2024-05-14 | 6.3 | 6.36 | 6.22 | 6.28 | +0.8% | 12,518 | 7,885,825 |
| 2024-05-13 | 6.49 | 6.49 | 6.18 | 6.23 | -4.01% | 11,715 | 7,342,740 |
| 2024-05-10 | 6.68 | 6.68 | 6.44 | 6.49 | -2.41% | 10,119 | 6,581,418 |
| 2024-05-09 | 6.6 | 6.7 | 6.55 | 6.65 | +1.37% | 10,247 | 6,818,590 |
| 2024-05-08 | 6.53 | 6.62 | 6.43 | 6.56 | 0% | 14,557 | 9,480,256 |
| 2024-05-07 | 6.72 | 6.78 | 6.5 | 6.56 | -2.53% | 18,295 | 12,035,285 |
| 2024-05-06 | 6.2 | 6.78 | 6.2 | 6.73 | +8.72% | 30,090 | 19,667,574 |
| 2024-04-30 | 6.22 | 6.23 | 6.06 | 6.19 | -0.16% | 27,400 | 16,826,585 |
| 2024-04-29 | 6.03 | 6.27 | 6 | 6.2 | +2.82% | 20,443 | 12,593,916 |
| 2024-04-26 | 5.59 | 6.08 | 5.59 | 6.03 | +2.73% | 12,808 | 7,599,940 |
| 2024-04-25 | 5.8 | 5.96 | 5.76 | 5.87 | +1.03% | 8,867 | 5,216,390 |
| 2024-04-24 | 5.53 | 5.81 | 5.5 | 5.81 | +5.06% | 15,825 | 9,034,327 |
| 2024-04-23 | 5.41 | 5.61 | 5.41 | 5.53 | +1.84% | 13,050 | 7,220,274 |
| 2024-04-22 | 5.44 | 5.55 | 5.25 | 5.43 | -0.37% | 12,582 | 6,844,448 |
| 2024-04-19 | 5.53 | 5.59 | 5.39 | 5.45 | -1.09% | 10,974 | 5,991,575 |
| 2024-04-18 | 5.54 | 5.65 | 5.34 | 5.51 | -2.65% | 22,634 | 12,466,337 |
| 2024-04-17 | 5.05 | 5.66 | 5.05 | 5.66 | +13.2% | 23,471 | 12,871,499 |
| 2024-04-16 | 5.7 | 5.7 | 5 | 5 | -12.13% | 26,554 | 13,696,660 |
| 2024-04-15 | 6.56 | 6.83 | 5.63 | 5.69 | -8.08% | 26,583 | 15,784,056 |
| 2024-04-12 | 6.25 | 6.34 | 6.12 | 6.19 | -0.32% | 9,271 | 5,753,953 |
| 2024-04-11 | 6.18 | 6.32 | 6.09 | 6.21 | +0.49% | 10,004 | 6,237,654 |
| 2024-04-10 | 6.42 | 6.51 | 6.08 | 6.18 | -3.74% | 11,559 | 7,153,460 |
| 2024-04-09 | 6.17 | 6.45 | 6.16 | 6.42 | +3.38% | 14,493 | 9,175,656 |
| 2024-04-08 | 6.51 | 6.59 | 6.17 | 6.21 | -5.77% | 15,881 | 10,042,011 |
| 2024-04-03 | 6.64 | 6.64 | 6.46 | 6.59 | -0.3% | 18,076 | 11,829,514 |
| 2024-04-02 | 6.64 | 6.71 | 6.43 | 6.61 | +1.38% | 20,467 | 13,537,059 |
| 2024-04-01 | 6.26 | 6.53 | 6.26 | 6.52 | +3.99% | 13,356 | 8,607,408 |
| 2024-03-29 | 6.22 | 6.33 | 6.16 | 6.27 | +2.12% | 8,911 | 5,560,670 |
| 2024-03-28 | 6.03 | 6.27 | 5.95 | 6.14 | +1.49% | 11,641 | 7,175,133 |
| 2024-03-27 | 6.38 | 6.39 | 6.01 | 6.05 | -3.66% | 12,048 | 7,403,066 |
| 2024-03-26 | 6.21 | 6.35 | 6.17 | 6.28 | -0.95% | 12,572 | 7,875,816 |
| 2024-03-25 | 6.52 | 6.56 | 6.28 | 6.34 | -3.65% | 17,977 | 11,505,368 |
| 2024-03-22 | 6.8 | 6.83 | 6.47 | 6.58 | +0.3% | 19,463 | 12,819,571 |
| 2024-03-21 | 6.63 | 6.76 | 6.43 | 6.56 | -0.15% | 13,994 | 9,198,964 |
| 2024-03-20 | 6.59 | 6.63 | 6.42 | 6.57 | -0.3% | 19,801 | 12,917,436 |
| 2024-03-19 | 6.99 | 6.99 | 6.45 | 6.59 | +2.17% | 27,216 | 17,923,811 |
| 2024-03-18 | 6.43 | 6.45 | 6.26 | 6.45 | +2.71% | 11,499 | 7,308,760 |
| 2024-03-15 | 6.11 | 6.3 | 6.04 | 6.28 | +2.78% | 12,721 | 7,858,488 |
| 2024-03-14 | 6.11 | 6.15 | 6 | 6.11 | +0.16% | 9,561 | 5,827,866 |
| 2024-03-13 | 6.12 | 6.2 | 6.04 | 6.1 | -0.65% | 8,948 | 5,457,707 |
| 2024-03-12 | 6.03 | 6.18 | 6 | 6.14 | +2.16% | 14,104 | 8,608,728 |
| 2024-03-11 | 5.95 | 6.04 | 5.85 | 6.01 | +1.35% | 11,092 | 6,595,595 |
| 2024-03-08 | 5.81 | 5.95 | 5.79 | 5.93 | +2.07% | 10,358 | 6,098,591 |
| 2024-03-07 | 5.89 | 6.05 | 5.78 | 5.81 | -1.53% | 13,461 | 7,944,488 |
| 2024-03-06 | 5.7 | 5.98 | 5.7 | 5.9 | +1.72% | 12,545 | 7,325,422 |
| 2024-03-05 | 5.85 | 5.99 | 5.79 | 5.8 | -2.19% | 17,039 | 10,034,328 |
| 2024-03-04 | 6.05 | 6.12 | 5.76 | 5.93 | -1.98% | 18,811 | 11,093,304 |
| 2024-03-01 | 5.92 | 6.08 | 5.84 | 6.05 | +3.95% | 26,775 | 15,933,153 |
| 2024-02-29 | 5.57 | 5.89 | 5.57 | 5.82 | +3.56% | 32,402 | 18,692,658 |
| 2024-02-28 | 6.36 | 6.61 | 5.62 | 5.62 | -11.36% | 45,856 | 27,819,603 |
| 2024-02-27 | 6.19 | 6.35 | 6.1 | 6.34 | +2.26% | 19,574 | 12,256,472 |
| 2024-02-26 | 5.92 | 6.37 | 5.91 | 6.2 | +4.55% | 34,136 | 20,910,897 |
| 2024-02-23 | 5.81 | 6.02 | 5.64 | 5.93 | +2.42% | 28,816 | 16,880,540 |
| 2024-02-22 | 5.65 | 5.81 | 5.53 | 5.79 | +1.76% | 22,946 | 13,041,801 |
| 2024-02-21 | 5.28 | 5.93 | 5.28 | 5.69 | +4.4% | 27,200 | 15,422,015 |
| 2024-02-20 | 5.52 | 5.52 | 5.3 | 5.45 | -1.98% | 23,077 | 12,432,969 |
| 2024-02-19 | 5.02 | 5.6 | 5.02 | 5.56 | +9.45% | 49,090 | 26,518,583 |
| 2024-02-08 | 5 | 5.19 | 4.2 | 5.08 | +12.89% | 66,662 | 31,288,223 |
| 2024-02-07 | 4.95 | 4.95 | 4.42 | 4.5 | -8.16% | 55,276 | 25,335,935 |
| 2024-02-06 | 4.89 | 5.17 | 4.46 | 4.9 | +0.41% | 51,348 | 24,419,473 |
| 2024-02-05 | 5.72 | 5.72 | 4.77 | 4.88 | -16.01% | 37,243 | 19,123,645 |
| 2024-02-02 | 6.21 | 6.31 | 5.6 | 5.81 | -5.99% | 23,470 | 14,002,367 |
| 2024-02-01 | 6.26 | 6.47 | 6.09 | 6.18 | -3.29% | 27,039 | 16,850,835 |
| 2024-01-31 | 6.79 | 6.91 | 6.35 | 6.39 | -6.85% | 19,665 | 12,907,373 |
| 2024-01-30 | 7.02 | 7.15 | 6.78 | 6.86 | -3.65% | 16,669 | 11,634,482 |
| 2024-01-29 | 7.37 | 7.49 | 7.07 | 7.12 | -4.17% | 22,039 | 15,897,798 |
| 2024-01-26 | 7.48 | 7.54 | 7.33 | 7.43 | -0.27% | 17,181 | 12,750,738 |
| 2024-01-25 | 7.03 | 7.47 | 6.83 | 7.45 | +6.13% | 24,152 | 17,497,529 |
| 2024-01-24 | 6.89 | 7.11 | 6.78 | 7.02 | +2.03% | 28,231 | 19,608,805 |
| 2024-01-23 | 7.13 | 7.21 | 6.8 | 6.88 | -3.37% | 26,868 | 18,571,914 |
| 2024-01-22 | 7.63 | 7.69 | 7.01 | 7.12 | -6.56% | 25,551 | 18,803,712 |
| 2024-01-19 | 7.83 | 7.9 | 7.62 | 7.62 | -3.18% | 17,791 | 13,771,383 |
| 2024-01-18 | 8.12 | 8.15 | 7.58 | 7.87 | -2.84% | 31,563 | 24,724,057 |
| 2024-01-17 | 8.36 | 8.38 | 8.01 | 8.1 | -2.88% | 13,741 | 11,305,625 |
| 2024-01-16 | 8.38 | 8.43 | 8.24 | 8.34 | -0.12% | 19,658 | 16,338,369 |
| 2024-01-15 | 8.41 | 8.47 | 8.26 | 8.35 | -0.6% | 14,876 | 12,463,275 |
| 2024-01-12 | 8.48 | 8.64 | 8.34 | 8.4 | -0.94% | 13,412 | 11,338,856 |
| 2024-01-11 | 8.48 | 8.52 | 8.38 | 8.48 | +0.59% | 12,388 | 10,465,282 |
| 2024-01-10 | 8.49 | 8.57 | 8.35 | 8.43 | -0.71% | 11,364 | 9,609,067 |
| 2024-01-09 | 8.5 | 8.62 | 8.43 | 8.49 | +0.24% | 14,974 | 12,730,304 |
| 2024-01-08 | 8.64 | 8.7 | 8.36 | 8.47 | -1.51% | 17,964 | 15,366,176 |
| 2024-01-05 | 8.8 | 8.8 | 8.55 | 8.6 | -0.92% | 16,594 | 14,334,440 |
| 2024-01-04 | 8.69 | 8.8 | 8.61 | 8.68 | +0.23% | 15,844 | 13,736,816 |
| 2024-01-03 | 8.76 | 8.76 | 8.57 | 8.66 | -0.46% | 15,371 | 13,318,741 |
| 2024-01-02 | 8.52 | 8.77 | 8.52 | 8.7 | +2.72% | 25,354 | 21,990,050 |
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：