股票概览
6.96
+2.35%
+0.16
6.81
开盘价
6.97
最高价
6.78
最低价
227,559
成交量
数据更新至: 2025-03-25
技术指标
6.78
MA5 (5日均线)
6.69
MA10 (10日均线)
6.64
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 | 6.81 | 6.97 | 6.78 | 6.96 | +2.35% | 227,559 | 157,112,321 |
| 2025-03-24 | 6.78 | 6.87 | 6.76 | 6.8 | +0.89% | 307,611 | 209,651,940 |
| 2025-03-21 | 6.7 | 6.8 | 6.69 | 6.74 | +0.3% | 237,838 | 160,423,800 |
| 2025-03-20 | 6.7 | 6.76 | 6.68 | 6.72 | +0.45% | 168,036 | 113,034,008 |
| 2025-03-19 | 6.72 | 6.74 | 6.67 | 6.69 | -0.45% | 148,306 | 99,285,241 |
| 2025-03-18 | 6.68 | 6.75 | 6.64 | 6.72 | +0.75% | 250,227 | 167,819,602 |
| 2025-03-17 | 6.58 | 6.71 | 6.58 | 6.67 | +1.52% | 306,833 | 203,842,450 |
| 2025-03-14 | 6.55 | 6.62 | 6.55 | 6.57 | +0.46% | 291,475 | 191,688,223 |
| 2025-03-13 | 6.5 | 6.55 | 6.48 | 6.54 | +0.77% | 176,003 | 114,792,369 |
| 2025-03-12 | 6.46 | 6.51 | 6.44 | 6.49 | +0.46% | 160,612 | 104,049,338 |
| 2025-03-11 | 6.5 | 6.51 | 6.43 | 6.46 | -1.07% | 260,528 | 168,159,977 |
| 2025-03-10 | 6.48 | 6.55 | 6.43 | 6.53 | +1.08% | 268,058 | 173,708,467 |
| 2025-03-07 | 6.54 | 6.58 | 6.45 | 6.46 | -1.22% | 367,423 | 239,121,383 |
| 2025-03-06 | 6.62 | 6.64 | 6.5 | 6.54 | -1.06% | 404,132 | 264,344,521 |
| 2025-03-05 | 6.67 | 6.67 | 6.57 | 6.61 | -0.6% | 155,718 | 102,768,358 |
| 2025-03-04 | 6.63 | 6.71 | 6.63 | 6.65 | 0% | 146,628 | 97,738,202 |
| 2025-03-03 | 6.64 | 6.78 | 6.64 | 6.65 | +0.91% | 249,633 | 167,247,628 |
| 2025-02-28 | 6.67 | 6.68 | 6.58 | 6.59 | -1.05% | 171,736 | 113,790,845 |
| 2025-02-27 | 6.68 | 6.7 | 6.62 | 6.66 | -0.45% | 148,648 | 98,872,153 |
| 2025-02-26 | 6.63 | 6.73 | 6.63 | 6.69 | +0.9% | 156,915 | 104,947,922 |
| 2025-02-25 | 6.77 | 6.82 | 6.61 | 6.63 | -2.21% | 233,944 | 156,554,686 |
| 2025-02-24 | 6.67 | 6.82 | 6.65 | 6.78 | +1.5% | 237,866 | 160,843,632 |
| 2025-02-21 | 6.83 | 6.83 | 6.6 | 6.68 | -1.91% | 384,057 | 256,025,882 |
| 2025-02-20 | 6.81 | 6.86 | 6.73 | 6.81 | 0% | 221,323 | 150,518,190 |
| 2025-02-19 | 6.8 | 6.83 | 6.77 | 6.81 | 0% | 139,950 | 95,125,999 |
| 2025-02-18 | 6.9 | 6.93 | 6.77 | 6.81 | -1.16% | 249,441 | 170,765,136 |
| 2025-02-17 | 7.06 | 7.08 | 6.84 | 6.89 | -2.27% | 318,484 | 220,774,140 |
| 2025-02-14 | 7.06 | 7.1 | 7.02 | 7.05 | -0.42% | 108,024 | 76,191,339 |
| 2025-02-13 | 7.06 | 7.13 | 7.05 | 7.08 | +0.43% | 145,531 | 103,250,848 |
| 2025-02-12 | 7.08 | 7.12 | 7.01 | 7.05 | -0.42% | 137,392 | 96,879,401 |
| 2025-02-11 | 7.1 | 7.14 | 7.05 | 7.08 | 0% | 147,704 | 104,733,987 |
| 2025-02-10 | 7.11 | 7.15 | 7.06 | 7.08 | -0.42% | 151,455 | 107,461,890 |
| 2025-02-07 | 7.12 | 7.16 | 7.06 | 7.11 | +0.14% | 139,986 | 99,506,411 |
| 2025-02-06 | 7.11 | 7.16 | 7.06 | 7.1 | -0.14% | 139,500 | 98,880,842 |
| 2025-02-05 | 7.33 | 7.34 | 7.09 | 7.11 | -2.74% | 212,387 | 152,271,451 |
| 2025-01-27 | 7.12 | 7.36 | 7.11 | 7.31 | +2.96% | 232,291 | 169,151,715 |
| 2025-01-24 | 7.12 | 7.17 | 7.09 | 7.1 | -0.42% | 125,236 | 89,125,799 |
| 2025-01-23 | 7.1 | 7.24 | 7.08 | 7.13 | +0.99% | 211,374 | 151,625,775 |
| 2025-01-22 | 7.04 | 7.07 | 6.94 | 7.06 | +0.43% | 122,616 | 86,068,762 |
| 2025-01-21 | 7.1 | 7.12 | 7.01 | 7.03 | -0.71% | 95,814 | 67,535,474 |
| 2025-01-20 | 7.16 | 7.21 | 7.07 | 7.08 | -0.7% | 129,500 | 92,110,234 |
| 2025-01-17 | 7.15 | 7.17 | 7.08 | 7.13 | -0.42% | 81,916 | 58,431,262 |
| 2025-01-16 | 7.14 | 7.22 | 7.11 | 7.16 | +0.56% | 134,444 | 96,299,499 |
| 2025-01-15 | 6.97 | 7.15 | 6.93 | 7.12 | +2.01% | 200,637 | 142,308,329 |
| 2025-01-14 | 6.89 | 7.01 | 6.83 | 6.98 | +2.2% | 184,377 | 127,861,677 |
| 2025-01-13 | 6.93 | 6.94 | 6.8 | 6.83 | -1.73% | 182,722 | 125,202,600 |
| 2025-01-10 | 7.06 | 7.09 | 6.94 | 6.95 | -1.56% | 178,869 | 125,150,402 |
| 2025-01-09 | 7.18 | 7.18 | 7.05 | 7.06 | -1.67% | 159,968 | 113,370,086 |
| 2025-01-08 | 7.11 | 7.23 | 7.07 | 7.18 | +0.56% | 149,851 | 107,379,620 |
| 2025-01-07 | 7.29 | 7.3 | 7.05 | 7.14 | -2.19% | 199,082 | 141,997,179 |
| 2025-01-06 | 7.3 | 7.35 | 7.19 | 7.3 | 0% | 166,106 | 120,812,283 |
| 2025-01-03 | 7.43 | 7.47 | 7.2 | 7.3 | -1.48% | 160,707 | 118,321,195 |
| 2025-01-02 | 7.58 | 7.64 | 7.36 | 7.41 | -2.37% | 213,806 | 160,424,496 |
| 2024-12-31 | 7.63 | 7.75 | 7.58 | 7.59 | -0.78% | 183,403 | 140,377,310 |
| 2024-12-30 | 7.65 | 7.72 | 7.61 | 7.65 | -0.13% | 154,374 | 118,265,576 |
| 2024-12-27 | 7.48 | 7.68 | 7.45 | 7.66 | +2.27% | 246,247 | 186,795,845 |
| 2024-12-26 | 7.59 | 7.66 | 7.47 | 7.49 | -1.83% | 203,680 | 153,328,260 |
| 2024-12-25 | 7.57 | 7.65 | 7.39 | 7.63 | +1.06% | 259,432 | 195,592,003 |
| 2024-12-24 | 7.38 | 7.56 | 7.36 | 7.55 | +2.3% | 272,227 | 204,345,663 |
| 2024-12-23 | 7.3 | 7.49 | 7.28 | 7.38 | +1.79% | 302,333 | 224,078,733 |
| 2024-12-20 | 7.2 | 7.36 | 7.19 | 7.25 | 0% | 244,745 | 178,141,601 |
| 2024-12-19 | 7.19 | 7.25 | 7.11 | 7.25 | +0.55% | 183,921 | 132,379,201 |
| 2024-12-18 | 7.19 | 7.34 | 7.18 | 7.21 | +0.7% | 201,609 | 146,565,323 |
| 2024-12-17 | 7.21 | 7.3 | 7.14 | 7.16 | -0.69% | 149,085 | 107,280,609 |
| 2024-12-16 | 7.08 | 7.25 | 7.08 | 7.21 | +1.84% | 180,325 | 129,803,192 |
| 2024-12-13 | 7.22 | 7.24 | 7.07 | 7.08 | -2.21% | 206,071 | 146,889,049 |
| 2024-12-12 | 7.15 | 7.27 | 7.1 | 7.24 | +1.4% | 180,600 | 130,003,515 |
| 2024-12-11 | 7.12 | 7.18 | 7.11 | 7.14 | +0.14% | 124,089 | 88,702,636 |
| 2024-12-10 | 7.3 | 7.34 | 7.12 | 7.13 | -0.97% | 241,155 | 173,508,378 |
| 2024-12-09 | 7.23 | 7.26 | 7.14 | 7.2 | -0.41% | 122,269 | 88,088,300 |
| 2024-12-06 | 7.1 | 7.28 | 7.1 | 7.23 | +1.83% | 237,129 | 170,716,226 |
| 2024-12-05 | 7.09 | 7.14 | 7.07 | 7.1 | -0.14% | 117,635 | 83,486,752 |
| 2024-12-04 | 7.12 | 7.18 | 7.07 | 7.11 | -0.42% | 166,731 | 118,725,012 |
| 2024-12-03 | 7.05 | 7.14 | 7 | 7.14 | +1.42% | 245,102 | 173,247,664 |
| 2024-12-02 | 7.07 | 7.09 | 7.02 | 7.04 | -0.14% | 184,538 | 130,011,899 |
| 2024-11-29 | 7.09 | 7.13 | 7.01 | 7.05 | -0.56% | 224,400 | 158,911,699 |
| 2024-11-28 | 7.16 | 7.18 | 6.98 | 7.09 | -1.12% | 248,836 | 175,973,165 |
| 2024-11-27 | 7.09 | 7.19 | 6.95 | 7.17 | +0.99% | 234,589 | 165,853,769 |
| 2024-11-26 | 7.14 | 7.15 | 7.05 | 7.1 | -0.7% | 129,962 | 92,167,647 |
| 2024-11-25 | 7.16 | 7.28 | 7.07 | 7.15 | -0.14% | 182,765 | 130,807,646 |
| 2024-11-22 | 7.44 | 7.46 | 7.15 | 7.16 | -3.63% | 251,283 | 182,683,487 |
| 2024-11-21 | 7.5 | 7.55 | 7.38 | 7.43 | -1.2% | 159,198 | 118,614,035 |
| 2024-11-20 | 7.41 | 7.55 | 7.36 | 7.52 | +1.48% | 181,599 | 135,530,647 |
| 2024-11-19 | 7.32 | 7.49 | 7.26 | 7.41 | +0.82% | 222,410 | 163,988,762 |
| 2024-11-18 | 7.26 | 7.45 | 7.26 | 7.35 | +1.66% | 283,842 | 209,263,875 |
| 2024-11-15 | 7.32 | 7.4 | 7.23 | 7.23 | -0.96% | 200,854 | 146,822,662 |
| 2024-11-14 | 7.51 | 7.51 | 7.28 | 7.3 | -3.05% | 217,298 | 160,527,716 |
| 2024-11-13 | 7.46 | 7.53 | 7.4 | 7.53 | +0.4% | 185,355 | 138,307,904 |
| 2024-11-12 | 7.68 | 7.7 | 7.44 | 7.5 | -2.6% | 271,020 | 205,019,112 |
| 2024-11-11 | 7.38 | 7.71 | 7.36 | 7.7 | +4.05% | 492,440 | 373,504,957 |
| 2024-11-08 | 7.57 | 7.63 | 7.34 | 7.4 | -2.25% | 352,855 | 262,471,059 |
| 2024-11-07 | 7.35 | 7.65 | 7.31 | 7.57 | +2.57% | 287,156 | 216,396,853 |
| 2024-11-06 | 7.36 | 7.64 | 7.35 | 7.38 | +0.27% | 319,333 | 239,229,095 |
| 2024-11-05 | 7.28 | 7.42 | 7.23 | 7.36 | +1.1% | 273,513 | 200,688,746 |
| 2024-11-04 | 7.25 | 7.29 | 7.16 | 7.28 | +0.41% | 192,201 | 138,939,803 |
| 2024-11-01 | 7.38 | 7.43 | 7.21 | 7.25 | -1.76% | 279,336 | 204,322,334 |
| 2024-10-31 | 7.35 | 7.45 | 7.31 | 7.38 | +0.41% | 228,986 | 168,917,242 |
| 2024-10-30 | 7.46 | 7.51 | 7.29 | 7.35 | -1.47% | 261,080 | 192,352,748 |
| 2024-10-29 | 7.72 | 7.76 | 7.44 | 7.46 | -3.24% | 296,608 | 223,732,949 |
| 2024-10-28 | 7.64 | 7.72 | 7.31 | 7.71 | +0.92% | 316,024 | 239,820,517 |
| 2024-10-25 | 7.57 | 7.73 | 7.49 | 7.64 | +1.19% | 381,519 | 290,472,859 |
| 2024-10-24 | 7.5 | 7.61 | 7.47 | 7.55 | 0% | 186,641 | 140,840,098 |
| 2024-10-23 | 7.49 | 7.63 | 7.43 | 7.55 | +0.8% | 266,988 | 200,855,253 |
| 2024-10-22 | 7.3 | 7.6 | 7.23 | 7.49 | +2.6% | 447,237 | 334,860,916 |
| 2024-10-21 | 7.26 | 7.32 | 7.13 | 7.3 | +1.39% | 443,904 | 320,617,232 |
| 2024-10-18 | 7.13 | 7.33 | 6.95 | 7.2 | 0% | 534,377 | 380,389,760 |
| 2024-10-17 | 7.67 | 7.67 | 7.11 | 7.2 | -6.25% | 793,701 | 580,694,045 |
| 2024-10-16 | 7.3 | 7.8 | 7.28 | 7.68 | +5.35% | 578,038 | 439,387,663 |
| 2024-10-15 | 7.49 | 7.56 | 7.28 | 7.29 | -3.7% | 285,213 | 211,729,265 |
| 2024-10-14 | 7.36 | 7.75 | 7.36 | 7.57 | +4.27% | 412,465 | 311,434,490 |
| 2024-10-11 | 7.46 | 7.49 | 7.18 | 7.26 | -2.94% | 296,567 | 217,851,027 |
| 2024-10-10 | 7.22 | 7.84 | 7.18 | 7.48 | +4.62% | 759,656 | 570,284,998 |
| 2024-10-09 | 7.35 | 7.63 | 7.14 | 7.15 | -3.38% | 620,981 | 455,744,967 |
| 2024-10-08 | 7.93 | 7.99 | 7.23 | 7.4 | +1.93% | 1,090,008 | 826,711,299 |
| 2024-09-30 | 6.83 | 7.3 | 6.74 | 7.26 | +8.36% | 1,012,875 | 709,260,217 |
| 2024-09-27 | 6.76 | 6.81 | 6.47 | 6.7 | 0% | 913,476 | 605,993,344 |
| 2024-09-26 | 6.75 | 6.81 | 6.52 | 6.7 | -1.33% | 445,643 | 295,276,964 |
| 2024-09-25 | 6.65 | 6.86 | 6.65 | 6.79 | +3.35% | 439,031 | 297,889,957 |
| 2024-09-24 | 6.22 | 6.59 | 6.22 | 6.57 | +5.63% | 378,939 | 244,841,706 |
| 2024-09-23 | 6.13 | 6.25 | 5.95 | 6.22 | +2.47% | 344,840 | 211,903,175 |
| 2024-09-20 | 6.38 | 6.4 | 6.02 | 6.07 | -4.71% | 552,065 | 338,275,621 |
| 2024-09-19 | 6.4 | 6.44 | 6.31 | 6.37 | -0.47% | 185,257 | 117,860,248 |
| 2024-09-18 | 6.34 | 6.41 | 6.29 | 6.4 | +0.63% | 153,037 | 97,195,778 |
| 2024-09-13 | 6.34 | 6.44 | 6.27 | 6.36 | +0.79% | 154,730 | 98,772,122 |
| 2024-09-12 | 6.23 | 6.34 | 6.2 | 6.31 | +1.12% | 143,701 | 90,451,063 |
| 2024-09-11 | 6.32 | 6.33 | 6.18 | 6.24 | -1.27% | 232,801 | 145,182,488 |
| 2024-09-10 | 6.36 | 6.41 | 6.23 | 6.32 | -0.63% | 166,852 | 105,334,256 |
| 2024-09-09 | 6.51 | 6.54 | 6.33 | 6.36 | -2.3% | 244,019 | 156,688,290 |
| 2024-09-06 | 6.48 | 6.56 | 6.42 | 6.51 | +0.62% | 247,035 | 160,661,134 |
| 2024-09-05 | 6.46 | 6.49 | 6.41 | 6.47 | +0.31% | 145,427 | 93,837,890 |
| 2024-09-04 | 6.46 | 6.49 | 6.39 | 6.45 | -0.62% | 197,993 | 127,353,875 |
| 2024-09-03 | 6.59 | 6.64 | 6.37 | 6.49 | -1.67% | 360,378 | 233,192,342 |
| 2024-09-02 | 6.69 | 6.8 | 6.53 | 6.6 | -1.49% | 365,255 | 242,438,082 |
| 2024-08-30 | 6.72 | 6.82 | 6.61 | 6.7 | 0% | 362,865 | 244,181,402 |
| 2024-08-29 | 6.71 | 6.76 | 6.54 | 6.7 | -0.15% | 373,704 | 248,958,770 |
| 2024-08-28 | 7 | 7 | 6.63 | 6.71 | -8.83% | 802,502 | 544,339,224 |
| 2024-08-27 | 7.44 | 7.47 | 7.3 | 7.36 | -0.54% | 254,630 | 187,743,473 |
| 2024-08-26 | 7.76 | 7.79 | 7.3 | 7.4 | -4.64% | 503,298 | 374,899,760 |
| 2024-08-23 | 8.01 | 8.04 | 7.71 | 7.76 | -3.24% | 235,961 | 184,386,982 |
| 2024-08-22 | 7.87 | 8.07 | 7.82 | 8.02 | +1.65% | 152,364 | 121,762,937 |
| 2024-08-21 | 7.88 | 7.96 | 7.78 | 7.89 | 0% | 133,037 | 104,568,510 |
| 2024-08-20 | 7.96 | 8.01 | 7.78 | 7.89 | -1% | 186,123 | 146,390,232 |
| 2024-08-19 | 7.9 | 7.98 | 7.86 | 7.97 | +0.76% | 118,682 | 94,140,207 |
| 2024-08-16 | 8.05 | 8.07 | 7.77 | 7.91 | -1.37% | 237,494 | 187,310,368 |
| 2024-08-15 | 8 | 8.08 | 7.93 | 8.02 | +0.63% | 159,648 | 127,538,582 |
| 2024-08-14 | 7.9 | 8.09 | 7.86 | 7.97 | +0.89% | 190,021 | 151,981,269 |
| 2024-08-13 | 7.88 | 7.96 | 7.84 | 7.9 | -0.38% | 106,445 | 84,102,914 |
| 2024-08-12 | 7.95 | 8.01 | 7.83 | 7.93 | +0.63% | 139,616 | 110,480,628 |
| 2024-08-09 | 8.04 | 8.06 | 7.85 | 7.88 | -1.87% | 134,345 | 106,401,922 |
| 2024-08-08 | 7.8 | 8.14 | 7.79 | 8.03 | +2.82% | 239,994 | 191,534,239 |
| 2024-08-07 | 7.85 | 7.92 | 7.77 | 7.81 | -0.38% | 210,791 | 165,067,060 |
| 2024-08-06 | 8 | 8.09 | 7.7 | 7.84 | -2% | 406,676 | 318,646,542 |
| 2024-08-05 | 8.11 | 8.15 | 7.95 | 8 | -1.48% | 247,897 | 198,994,956 |
| 2024-08-02 | 7.99 | 8.16 | 7.87 | 8.12 | +1.25% | 259,645 | 209,325,332 |
| 2024-08-01 | 7.99 | 8.11 | 7.96 | 8.02 | +0.25% | 233,251 | 187,550,742 |
| 2024-07-31 | 8.13 | 8.23 | 7.92 | 8 | -2.08% | 305,087 | 244,735,808 |
| 2024-07-30 | 8.13 | 8.25 | 7.95 | 8.17 | +0.86% | 244,992 | 198,691,893 |
| 2024-07-29 | 8.25 | 8.27 | 8.01 | 8.1 | -1.34% | 232,249 | 187,838,469 |
| 2024-07-26 | 8.41 | 8.5 | 8.16 | 8.21 | -2.38% | 289,703 | 239,217,822 |
| 2024-07-25 | 8.11 | 8.54 | 8.09 | 8.41 | +3.19% | 665,788 | 555,411,668 |
| 2024-07-24 | 7.64 | 8.27 | 7.61 | 8.15 | +5.98% | 612,420 | 494,173,844 |
| 2024-07-23 | 7.6 | 7.78 | 7.58 | 7.69 | +1.72% | 226,952 | 174,565,748 |
| 2024-07-22 | 7.72 | 7.75 | 7.53 | 7.56 | -1.82% | 179,843 | 136,669,150 |
| 2024-07-19 | 7.67 | 7.77 | 7.66 | 7.7 | -0.52% | 203,197 | 156,662,103 |
| 2024-07-18 | 7.57 | 7.76 | 7.52 | 7.74 | +2.11% | 198,593 | 151,908,050 |
| 2024-07-17 | 7.72 | 7.75 | 7.57 | 7.58 | -2.07% | 228,530 | 174,619,406 |
| 2024-07-16 | 7.85 | 7.92 | 7.72 | 7.74 | -1.78% | 163,522 | 126,973,529 |
| 2024-07-15 | 7.86 | 7.96 | 7.78 | 7.88 | +0.9% | 170,132 | 134,152,123 |
| 2024-07-12 | 7.75 | 7.88 | 7.72 | 7.81 | +0.51% | 168,375 | 131,839,197 |
| 2024-07-11 | 7.77 | 7.89 | 7.69 | 7.77 | 0% | 226,506 | 176,011,603 |
| 2024-07-10 | 8.09 | 8.15 | 7.73 | 7.77 | -4.43% | 332,808 | 261,163,084 |
| 2024-07-09 | 7.91 | 8.15 | 7.84 | 8.13 | +2.78% | 221,574 | 177,790,554 |
| 2024-07-08 | 7.84 | 7.94 | 7.78 | 7.91 | +0.64% | 270,846 | 213,192,258 |
| 2024-07-05 | 7.88 | 7.93 | 7.72 | 7.86 | -0.25% | 184,695 | 144,598,106 |
| 2024-07-04 | 7.94 | 8.03 | 7.85 | 7.88 | -0.51% | 153,043 | 121,497,630 |
| 2024-07-03 | 7.91 | 8.11 | 7.85 | 7.92 | 0% | 264,563 | 211,687,008 |
| 2024-07-02 | 7.9 | 7.95 | 7.72 | 7.92 | +0.51% | 250,929 | 196,681,936 |
| 2024-07-01 | 7.64 | 7.89 | 7.53 | 7.88 | +4.79% | 330,645 | 256,486,268 |
| 2024-06-28 | 7.33 | 7.63 | 7.32 | 7.52 | +2.31% | 233,233 | 175,314,267 |
| 2024-06-27 | 7.31 | 7.41 | 7.25 | 7.35 | +0.41% | 258,652 | 189,590,615 |
| 2024-06-26 | 7.3 | 7.33 | 7.15 | 7.32 | -1.35% | 205,692 | 148,726,722 |
| 2024-06-25 | 7.41 | 7.51 | 7.4 | 7.42 | 0% | 184,893 | 137,876,424 |
| 2024-06-24 | 7.45 | 7.51 | 7.33 | 7.42 | -0.54% | 221,450 | 164,344,447 |
| 2024-06-21 | 7.4 | 7.56 | 7.37 | 7.46 | +1.08% | 216,696 | 162,175,154 |
| 2024-06-20 | 7.46 | 7.53 | 7.37 | 7.38 | -1.07% | 171,098 | 126,968,284 |
| 2024-06-19 | 7.46 | 7.54 | 7.43 | 7.46 | -0.8% | 129,564 | 96,924,712 |
| 2024-06-18 | 7.53 | 7.54 | 7.35 | 7.52 | -0.13% | 282,501 | 210,188,024 |
| 2024-06-17 | 7.51 | 7.71 | 7.46 | 7.53 | -0.53% | 251,962 | 190,830,027 |
| 2024-06-14 | 7.7 | 7.72 | 7.55 | 7.57 | -1.94% | 301,691 | 229,570,550 |
| 2024-06-13 | 7.72 | 7.85 | 7.65 | 7.72 | -0.26% | 230,176 | 178,481,073 |
| 2024-06-12 | 7.61 | 7.78 | 7.5 | 7.74 | +1.31% | 233,311 | 178,514,375 |
| 2024-06-11 | 7.94 | 7.95 | 7.44 | 7.64 | -3.54% | 480,358 | 367,144,573 |
| 2024-06-07 | 7.59 | 7.95 | 7.56 | 7.92 | +4.35% | 383,577 | 298,389,115 |
| 2024-06-06 | 7.55 | 7.64 | 7.52 | 7.59 | +0.8% | 202,764 | 153,989,520 |
| 2024-06-05 | 7.54 | 7.64 | 7.5 | 7.53 | +0.13% | 220,047 | 166,693,565 |
| 2024-06-04 | 7.38 | 7.53 | 7.37 | 7.52 | +1.9% | 224,340 | 167,747,349 |
| 2024-06-03 | 7.4 | 7.43 | 7.3 | 7.38 | -0.14% | 207,733 | 152,944,431 |
| 2024-05-31 | 7.48 | 7.49 | 7.38 | 7.39 | -0.81% | 136,199 | 101,163,017 |
| 2024-05-30 | 7.53 | 7.6 | 7.41 | 7.45 | -1.59% | 180,753 | 135,552,627 |
| 2024-05-29 | 7.47 | 7.59 | 7.4 | 7.57 | +1.61% | 224,179 | 168,788,781 |
| 2024-05-28 | 7.53 | 7.54 | 7.38 | 7.45 | -0.67% | 167,313 | 124,889,047 |
| 2024-05-27 | 7.39 | 7.53 | 7.39 | 7.5 | +1.63% | 217,848 | 163,026,929 |
| 2024-05-24 | 7.28 | 7.49 | 7.28 | 7.38 | +1.51% | 218,160 | 161,382,090 |
| 2024-05-23 | 7.39 | 7.4 | 7.24 | 7.27 | -1.09% | 231,118 | 168,770,977 |
| 2024-05-22 | 7.41 | 7.52 | 7.34 | 7.35 | -0.81% | 269,582 | 200,493,361 |
| 2024-05-21 | 7.39 | 7.5 | 7.37 | 7.41 | +0.68% | 183,331 | 136,036,872 |
| 2024-05-20 | 7.4 | 7.47 | 7.36 | 7.36 | -0.41% | 194,779 | 144,199,220 |
| 2024-05-17 | 7.38 | 7.45 | 7.27 | 7.39 | -0.27% | 260,896 | 191,604,948 |
| 2024-05-16 | 7.45 | 7.59 | 7.38 | 7.41 | -0.4% | 243,628 | 182,103,498 |
| 2024-05-15 | 7.62 | 7.66 | 7.43 | 7.44 | -2.36% | 215,324 | 162,159,242 |
| 2024-05-14 | 7.57 | 7.67 | 7.52 | 7.62 | 0% | 235,138 | 179,056,934 |
| 2024-05-13 | 7.65 | 7.72 | 7.41 | 7.62 | +1.74% | 417,046 | 316,014,746 |
| 2024-05-10 | 7.43 | 7.53 | 7.43 | 7.49 | +0.54% | 162,920 | 121,788,285 |
| 2024-05-09 | 7.36 | 7.51 | 7.34 | 7.45 | +1.36% | 249,701 | 185,865,330 |
| 2024-05-08 | 7.43 | 7.46 | 7.33 | 7.35 | -1.21% | 233,243 | 172,284,096 |
| 2024-05-07 | 7.38 | 7.49 | 7.31 | 7.44 | +1.36% | 355,428 | 263,005,759 |
| 2024-05-06 | 7.2 | 7.37 | 7.15 | 7.34 | +2.95% | 369,380 | 268,569,242 |
| 2024-04-30 | 7.06 | 7.2 | 7.03 | 7.13 | +1.13% | 278,825 | 199,235,990 |
| 2024-04-29 | 7.09 | 7.1 | 6.95 | 7.05 | -0.14% | 292,086 | 205,376,157 |
| 2024-04-26 | 7.25 | 7.28 | 6.96 | 7.06 | -1.67% | 444,626 | 313,725,481 |
| 2024-04-25 | 7.17 | 7.22 | 7.13 | 7.18 | -0.28% | 181,449 | 130,141,716 |
| 2024-04-24 | 7.16 | 7.25 | 7.12 | 7.2 | +0.56% | 229,532 | 164,837,348 |
| 2024-04-23 | 7.2 | 7.31 | 7.12 | 7.16 | -0.69% | 309,856 | 223,200,080 |
| 2024-04-22 | 7.27 | 7.38 | 7.15 | 7.21 | -0.28% | 488,369 | 354,552,406 |
| 2024-04-19 | 7.01 | 7.25 | 7.01 | 7.23 | +5.39% | 738,421 | 529,526,913 |
| 2024-04-18 | 6.91 | 7 | 6.78 | 6.86 | -1.01% | 283,888 | 195,470,538 |
| 2024-04-17 | 6.82 | 6.93 | 6.79 | 6.93 | +1.17% | 299,682 | 205,578,360 |
| 2024-04-16 | 6.89 | 6.98 | 6.81 | 6.85 | -0.72% | 375,255 | 258,776,232 |
| 2024-04-15 | 6.83 | 6.99 | 6.8 | 6.9 | +1.47% | 368,205 | 254,137,550 |
| 2024-04-12 | 6.74 | 6.85 | 6.73 | 6.8 | +1.04% | 254,155 | 172,865,317 |
| 2024-04-11 | 6.61 | 6.81 | 6.58 | 6.73 | +1.82% | 364,296 | 245,048,339 |
| 2024-04-10 | 6.58 | 6.65 | 6.54 | 6.61 | +0.76% | 212,470 | 140,208,720 |
| 2024-04-09 | 6.6 | 6.66 | 6.55 | 6.56 | -0.46% | 193,288 | 127,372,163 |
| 2024-04-08 | 6.53 | 6.68 | 6.52 | 6.59 | +0.61% | 227,526 | 150,497,778 |
| 2024-04-03 | 6.55 | 6.58 | 6.48 | 6.55 | +0.15% | 207,674 | 135,635,100 |
| 2024-04-02 | 6.42 | 6.55 | 6.4 | 6.54 | +1.55% | 314,090 | 204,057,890 |
| 2024-04-01 | 6.42 | 6.46 | 6.37 | 6.44 | +0.16% | 186,244 | 119,569,103 |
| 2024-03-29 | 6.2 | 6.44 | 6.2 | 6.43 | +3.54% | 296,289 | 188,719,530 |
| 2024-03-28 | 6.2 | 6.29 | 6.16 | 6.21 | -0.16% | 185,724 | 115,679,715 |
| 2024-03-27 | 6.26 | 6.45 | 6.22 | 6.22 | -0.64% | 241,843 | 151,966,404 |
| 2024-03-26 | 6.18 | 6.28 | 6.17 | 6.26 | +0.81% | 188,562 | 117,286,193 |
| 2024-03-25 | 6.21 | 6.32 | 6.19 | 6.21 | -0.48% | 199,206 | 124,641,447 |
| 2024-03-22 | 6.27 | 6.31 | 6.13 | 6.24 | -0.79% | 263,526 | 163,714,814 |
| 2024-03-21 | 6.32 | 6.34 | 6.23 | 6.29 | -0.63% | 177,385 | 111,485,837 |
| 2024-03-20 | 6.31 | 6.36 | 6.25 | 6.33 | +0.16% | 146,213 | 92,192,685 |
| 2024-03-19 | 6.34 | 6.4 | 6.32 | 6.32 | -0.78% | 151,998 | 96,581,419 |
| 2024-03-18 | 6.34 | 6.44 | 6.31 | 6.37 | 0% | 221,402 | 140,913,447 |
| 2024-03-15 | 6.31 | 6.39 | 6.24 | 6.37 | +0.63% | 169,742 | 107,386,782 |
| 2024-03-14 | 6.21 | 6.39 | 6.21 | 6.33 | +1.77% | 208,692 | 131,946,397 |
| 2024-03-13 | 6.26 | 6.27 | 6.16 | 6.22 | -0.48% | 166,329 | 103,292,600 |
| 2024-03-12 | 6.37 | 6.39 | 6.23 | 6.25 | -2.19% | 233,830 | 147,332,679 |
| 2024-03-11 | 6.39 | 6.43 | 6.32 | 6.39 | +0.47% | 245,625 | 156,347,428 |
| 2024-03-08 | 6.19 | 6.36 | 6.18 | 6.36 | +2.58% | 242,900 | 152,635,768 |
| 2024-03-07 | 6.23 | 6.33 | 6.19 | 6.2 | -0.48% | 279,174 | 174,969,843 |
| 2024-03-06 | 6.21 | 6.3 | 6.18 | 6.23 | +0.48% | 263,483 | 164,887,539 |
| 2024-03-05 | 6.16 | 6.25 | 6.15 | 6.2 | +0.16% | 305,500 | 189,201,839 |
| 2024-03-04 | 6.1 | 6.2 | 6.03 | 6.19 | +1.31% | 312,720 | 191,049,796 |
| 2024-03-01 | 6.07 | 6.17 | 6.02 | 6.11 | +0.66% | 349,667 | 213,080,307 |
| 2024-02-29 | 6.04 | 6.12 | 5.97 | 6.07 | +3.06% | 492,309 | 297,665,323 |
| 2024-02-28 | 5.89 | 5.99 | 5.87 | 5.89 | -0.17% | 319,012 | 189,485,850 |
| 2024-02-27 | 5.82 | 5.91 | 5.81 | 5.9 | +0.68% | 234,438 | 137,565,696 |
| 2024-02-26 | 6.06 | 6.08 | 5.85 | 5.86 | -3.78% | 403,978 | 239,459,333 |
| 2024-02-23 | 6.15 | 6.17 | 6.04 | 6.09 | -1.14% | 255,815 | 155,521,987 |
| 2024-02-22 | 6.1 | 6.18 | 6.07 | 6.16 | +0.65% | 252,671 | 154,501,544 |
| 2024-02-21 | 6.14 | 6.22 | 6.07 | 6.12 | -0.97% | 308,396 | 189,641,443 |
| 2024-02-20 | 6.15 | 6.3 | 6.13 | 6.18 | +0.32% | 206,976 | 128,320,683 |
| 2024-02-19 | 6.1 | 6.23 | 6.05 | 6.16 | +0.98% | 340,632 | 208,937,446 |
| 2024-02-08 | 6.24 | 6.45 | 6.08 | 6.1 | -1.61% | 592,604 | 372,081,563 |
| 2024-02-07 | 5.85 | 6.2 | 5.83 | 6.2 | +5.98% | 591,294 | 359,690,042 |
| 2024-02-06 | 5.53 | 5.89 | 5.51 | 5.85 | +5.03% | 387,981 | 223,022,486 |
| 2024-02-05 | 5.57 | 5.79 | 5.41 | 5.57 | -0.89% | 434,515 | 242,041,600 |
| 2024-02-02 | 5.7 | 5.81 | 5.53 | 5.62 | -1.06% | 237,218 | 134,797,029 |
| 2024-02-01 | 5.8 | 5.86 | 5.68 | 5.68 | -2.57% | 227,097 | 130,640,352 |
| 2024-01-31 | 5.84 | 5.98 | 5.81 | 5.83 | -0.68% | 177,590 | 104,563,194 |
| 2024-01-30 | 5.92 | 6.03 | 5.84 | 5.87 | -1.68% | 197,093 | 117,236,662 |
| 2024-01-29 | 5.95 | 6.08 | 5.93 | 5.97 | +0.84% | 212,353 | 127,224,755 |
| 2024-01-26 | 5.92 | 5.98 | 5.87 | 5.92 | -0.34% | 196,695 | 116,569,222 |
| 2024-01-25 | 5.7 | 5.95 | 5.66 | 5.94 | +4.39% | 246,130 | 144,397,499 |
| 2024-01-24 | 5.54 | 5.72 | 5.53 | 5.69 | +3.08% | 269,977 | 152,169,740 |
| 2024-01-23 | 5.47 | 5.55 | 5.36 | 5.52 | +0.36% | 251,163 | 137,232,716 |
| 2024-01-22 | 5.76 | 5.8 | 5.45 | 5.5 | -5.17% | 279,272 | 156,837,165 |
| 2024-01-19 | 5.81 | 5.88 | 5.75 | 5.8 | 0% | 176,006 | 102,268,482 |
| 2024-01-18 | 5.84 | 5.87 | 5.67 | 5.8 | -1.36% | 271,977 | 156,288,209 |
| 2024-01-17 | 5.93 | 5.97 | 5.86 | 5.88 | -1.18% | 159,733 | 94,643,193 |
| 2024-01-16 | 5.93 | 5.95 | 5.87 | 5.95 | +0.34% | 150,251 | 88,869,693 |
| 2024-01-15 | 5.98 | 6.02 | 5.91 | 5.93 | -0.84% | 167,086 | 99,406,007 |
| 2024-01-12 | 5.97 | 6.05 | 5.96 | 5.98 | +1.01% | 235,416 | 141,352,016 |
| 2024-01-11 | 5.96 | 6 | 5.91 | 5.92 | -0.17% | 173,577 | 103,253,230 |
| 2024-01-10 | 5.97 | 6 | 5.91 | 5.93 | -0.5% | 151,086 | 89,915,474 |
| 2024-01-09 | 5.89 | 6 | 5.85 | 5.96 | +1.19% | 194,896 | 116,026,017 |
| 2024-01-08 | 5.98 | 6.03 | 5.87 | 5.89 | -1.01% | 246,338 | 146,763,554 |
| 2024-01-05 | 5.96 | 6.04 | 5.94 | 5.95 | +0.17% | 231,098 | 138,451,133 |
| 2024-01-04 | 5.92 | 6 | 5.91 | 5.94 | +0.17% | 153,916 | 91,471,237 |
| 2024-01-03 | 5.88 | 5.97 | 5.86 | 5.93 | +1.19% | 238,787 | 141,392,878 |
| 2024-01-02 | 5.7 | 5.91 | 5.69 | 5.86 | +2.99% | 359,386 | 210,501,308 |
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：