股票概览
7.36
+4.25%
+0.3
7.1
开盘价
7.54
最高价
7.04
最低价
239,030
成交量
数据更新至: 2025-03-25
技术指标
7.22
MA5 (5日均线)
7.15
MA10 (10日均线)
7.09
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 | 7.1 | 7.54 | 7.04 | 7.36 | +4.25% | 239,030 | 175,997,635 |
| 2025-03-24 | 7.26 | 7.34 | 6.96 | 7.06 | -2.75% | 127,109 | 90,362,267 |
| 2025-03-21 | 7.17 | 7.41 | 7.16 | 7.26 | +0.28% | 157,528 | 114,867,639 |
| 2025-03-20 | 7.21 | 7.3 | 7.14 | 7.24 | +0.7% | 102,880 | 74,237,059 |
| 2025-03-19 | 7.24 | 7.27 | 7.17 | 7.19 | -1.24% | 127,947 | 92,405,045 |
| 2025-03-18 | 7.14 | 7.35 | 7.08 | 7.28 | +2.25% | 202,620 | 146,441,134 |
| 2025-03-17 | 7.1 | 7.16 | 7.06 | 7.12 | +0.99% | 121,399 | 86,309,650 |
| 2025-03-14 | 6.94 | 7.05 | 6.89 | 7.05 | +1.44% | 121,422 | 84,861,556 |
| 2025-03-13 | 7.04 | 7.08 | 6.89 | 6.95 | -0.71% | 112,847 | 78,510,822 |
| 2025-03-12 | 7.02 | 7.05 | 6.96 | 7 | -0.14% | 87,463 | 61,117,532 |
| 2025-03-11 | 6.9 | 7.01 | 6.88 | 7.01 | +0.72% | 87,843 | 61,039,949 |
| 2025-03-10 | 6.93 | 7 | 6.9 | 6.96 | +0.43% | 78,665 | 54,683,921 |
| 2025-03-07 | 6.92 | 6.99 | 6.89 | 6.93 | -0.57% | 85,242 | 59,078,944 |
| 2025-03-06 | 6.93 | 6.99 | 6.91 | 6.97 | +0.58% | 93,140 | 64,726,259 |
| 2025-03-05 | 7.01 | 7.02 | 6.84 | 6.93 | -1% | 118,043 | 81,479,413 |
| 2025-03-04 | 6.93 | 7.02 | 6.92 | 7 | +0.14% | 88,382 | 61,762,965 |
| 2025-03-03 | 6.94 | 7.2 | 6.91 | 6.99 | +0.43% | 137,795 | 97,088,416 |
| 2025-02-28 | 7.14 | 7.17 | 6.92 | 6.96 | -3.33% | 176,052 | 123,839,940 |
| 2025-02-27 | 7.32 | 7.41 | 7.1 | 7.2 | -2.83% | 312,290 | 225,682,015 |
| 2025-02-26 | 7.14 | 7.87 | 7.11 | 7.41 | +3.64% | 444,612 | 335,578,602 |
| 2025-02-25 | 7.06 | 7.15 | 7.01 | 7.15 | +0.56% | 82,899 | 58,755,433 |
| 2025-02-24 | 7.11 | 7.2 | 7.06 | 7.11 | 0% | 93,698 | 66,720,853 |
| 2025-02-21 | 7.13 | 7.15 | 7.05 | 7.11 | -0.28% | 74,442 | 52,886,242 |
| 2025-02-20 | 7.1 | 7.14 | 7.03 | 7.13 | +0.42% | 78,095 | 55,365,680 |
| 2025-02-19 | 7.03 | 7.13 | 7.01 | 7.1 | +0.85% | 78,479 | 55,411,590 |
| 2025-02-18 | 7.13 | 7.21 | 7.01 | 7.04 | -1.26% | 97,167 | 68,915,386 |
| 2025-02-17 | 7.08 | 7.18 | 7.07 | 7.13 | +0.56% | 87,323 | 62,119,601 |
| 2025-02-14 | 7.08 | 7.14 | 7.03 | 7.09 | +0.14% | 63,130 | 44,670,945 |
| 2025-02-13 | 7.18 | 7.19 | 7.07 | 7.08 | -1.53% | 73,471 | 52,294,134 |
| 2025-02-12 | 7.19 | 7.3 | 7.1 | 7.19 | -0.28% | 103,858 | 74,750,960 |
| 2025-02-11 | 7.15 | 7.25 | 7.06 | 7.21 | +1.41% | 111,891 | 80,065,015 |
| 2025-02-10 | 7.06 | 7.14 | 7.06 | 7.11 | +0.71% | 75,705 | 53,854,078 |
| 2025-02-07 | 7.02 | 7.15 | 6.95 | 7.06 | +0.86% | 88,377 | 62,434,385 |
| 2025-02-06 | 6.9 | 7.01 | 6.83 | 7 | +1.6% | 69,730 | 48,293,990 |
| 2025-02-05 | 6.97 | 7.02 | 6.85 | 6.89 | +0.15% | 81,771 | 56,810,907 |
| 2025-01-27 | 6.97 | 7.07 | 6.87 | 6.88 | -0.29% | 71,483 | 49,854,698 |
| 2025-01-24 | 6.92 | 6.99 | 6.84 | 6.9 | -0.72% | 106,672 | 73,524,055 |
| 2025-01-23 | 7.34 | 7.5 | 6.95 | 6.95 | -3.2% | 198,760 | 143,457,068 |
| 2025-01-22 | 7.15 | 7.23 | 7.1 | 7.18 | -0.14% | 69,909 | 50,176,300 |
| 2025-01-21 | 7.17 | 7.26 | 7.07 | 7.19 | +0.84% | 81,046 | 58,036,633 |
| 2025-01-20 | 6.93 | 7.16 | 6.91 | 7.13 | +2.44% | 120,930 | 85,394,882 |
| 2025-01-17 | 6.81 | 7.15 | 6.78 | 6.96 | +1.75% | 148,326 | 104,065,313 |
| 2025-01-16 | 6.9 | 7 | 6.78 | 6.84 | -0.44% | 65,754 | 45,268,626 |
| 2025-01-15 | 6.95 | 6.97 | 6.82 | 6.87 | -1.29% | 71,475 | 49,103,703 |
| 2025-01-14 | 6.76 | 6.96 | 6.72 | 6.96 | +3.11% | 93,280 | 63,931,190 |
| 2025-01-13 | 6.7 | 6.76 | 6.5 | 6.75 | +1.5% | 78,127 | 52,192,876 |
| 2025-01-10 | 6.88 | 6.92 | 6.64 | 6.65 | -3.34% | 70,675 | 47,885,935 |
| 2025-01-09 | 6.8 | 6.94 | 6.8 | 6.88 | 0% | 69,567 | 47,917,219 |
| 2025-01-08 | 7.08 | 7.08 | 6.75 | 6.88 | -2.82% | 99,371 | 68,499,690 |
| 2025-01-07 | 6.95 | 7.09 | 6.84 | 7.08 | +2.02% | 88,945 | 62,014,879 |
| 2025-01-06 | 6.86 | 6.96 | 6.71 | 6.94 | +1.02% | 95,763 | 65,771,111 |
| 2025-01-03 | 7.13 | 7.17 | 6.83 | 6.87 | -3.1% | 111,633 | 77,695,537 |
| 2025-01-02 | 7.32 | 7.39 | 7.03 | 7.09 | -3.27% | 95,792 | 69,162,200 |
| 2024-12-31 | 7.5 | 7.53 | 7.32 | 7.33 | -2.4% | 84,143 | 62,368,774 |
| 2024-12-30 | 7.67 | 7.68 | 7.48 | 7.51 | -0.79% | 81,177 | 61,430,692 |
| 2024-12-27 | 7.43 | 7.62 | 7.42 | 7.57 | +1.88% | 91,518 | 69,146,922 |
| 2024-12-26 | 7.47 | 7.52 | 7.39 | 7.43 | -0.54% | 71,115 | 52,961,583 |
| 2024-12-25 | 7.65 | 7.65 | 7.41 | 7.47 | -1.97% | 84,349 | 63,089,616 |
| 2024-12-24 | 7.6 | 7.72 | 7.54 | 7.62 | +0.26% | 73,208 | 55,807,025 |
| 2024-12-23 | 7.78 | 7.81 | 7.57 | 7.6 | -2.44% | 97,292 | 74,565,361 |
| 2024-12-20 | 7.82 | 7.85 | 7.75 | 7.79 | 0% | 67,082 | 52,323,246 |
| 2024-12-19 | 7.79 | 7.82 | 7.68 | 7.79 | -0.64% | 86,050 | 66,692,350 |
| 2024-12-18 | 7.88 | 7.9 | 7.77 | 7.84 | +0.64% | 91,700 | 71,971,291 |
| 2024-12-17 | 8.05 | 8.18 | 7.78 | 7.79 | -2.63% | 171,821 | 136,056,975 |
| 2024-12-16 | 7.95 | 8.15 | 7.9 | 8 | +1.91% | 174,022 | 140,044,504 |
| 2024-12-13 | 8.1 | 8.1 | 7.84 | 7.85 | -3.33% | 139,913 | 111,049,418 |
| 2024-12-12 | 8.1 | 8.17 | 8.02 | 8.12 | +0.25% | 93,248 | 75,461,934 |
| 2024-12-11 | 8.05 | 8.12 | 8.01 | 8.1 | +0.87% | 93,622 | 75,634,312 |
| 2024-12-10 | 8.23 | 8.3 | 8.02 | 8.03 | -0.74% | 140,578 | 114,357,008 |
| 2024-12-09 | 8.17 | 8.28 | 8.01 | 8.09 | -0.25% | 125,500 | 102,071,126 |
| 2024-12-06 | 8.1 | 8.15 | 8.02 | 8.11 | +1% | 104,443 | 84,432,253 |
| 2024-12-05 | 7.9 | 8.07 | 7.88 | 8.03 | +1.52% | 110,113 | 87,967,813 |
| 2024-12-04 | 7.98 | 8.1 | 7.85 | 7.91 | -1.25% | 111,608 | 88,710,533 |
| 2024-12-03 | 8.09 | 8.11 | 7.92 | 8.01 | -0.99% | 102,202 | 81,684,527 |
| 2024-12-02 | 7.89 | 8.12 | 7.89 | 8.09 | +1.76% | 120,424 | 96,721,208 |
| 2024-11-29 | 7.87 | 7.97 | 7.75 | 7.95 | +1.02% | 141,244 | 111,471,970 |
| 2024-11-28 | 7.9 | 7.96 | 7.85 | 7.87 | -0.63% | 98,519 | 77,945,335 |
| 2024-11-27 | 7.8 | 7.92 | 7.66 | 7.92 | +0.89% | 122,849 | 95,415,265 |
| 2024-11-26 | 7.9 | 8.1 | 7.79 | 7.85 | -0.63% | 112,579 | 89,214,162 |
| 2024-11-25 | 7.86 | 7.95 | 7.73 | 7.9 | -0.25% | 126,381 | 98,865,520 |
| 2024-11-22 | 8.06 | 8.24 | 7.87 | 7.92 | -2.46% | 169,106 | 136,941,034 |
| 2024-11-21 | 7.96 | 8.33 | 7.96 | 8.12 | +1.63% | 199,582 | 162,613,160 |
| 2024-11-20 | 7.88 | 8.01 | 7.85 | 7.99 | +0.63% | 137,960 | 109,676,315 |
| 2024-11-19 | 7.79 | 7.94 | 7.72 | 7.94 | +2.72% | 155,118 | 121,345,055 |
| 2024-11-18 | 7.85 | 7.99 | 7.69 | 7.73 | -0.51% | 162,811 | 127,389,783 |
| 2024-11-15 | 8 | 8.09 | 7.76 | 7.77 | -3.24% | 167,950 | 133,322,493 |
| 2024-11-14 | 8.37 | 8.38 | 8.02 | 8.03 | -4.4% | 215,431 | 175,907,548 |
| 2024-11-13 | 8.46 | 8.59 | 8.28 | 8.4 | -1.64% | 282,085 | 237,123,864 |
| 2024-11-12 | 8.38 | 8.91 | 8.37 | 8.54 | +2.03% | 556,167 | 480,837,684 |
| 2024-11-11 | 8.2 | 8.45 | 8.16 | 8.37 | +0.84% | 312,183 | 260,789,541 |
| 2024-11-08 | 8.32 | 8.72 | 8.09 | 8.3 | -0.24% | 590,335 | 494,396,011 |
| 2024-11-07 | 8.6 | 8.8 | 8.14 | 8.32 | +1.84% | 873,443 | 734,826,875 |
| 2024-11-06 | 7.59 | 8.17 | 7.59 | 8.17 | +9.96% | 162,171 | 130,785,906 |
| 2024-11-05 | 7.21 | 7.44 | 7.17 | 7.43 | +2.91% | 167,352 | 122,917,000 |
| 2024-11-04 | 7.14 | 7.35 | 7.01 | 7.22 | +1.26% | 140,408 | 100,911,982 |
| 2024-11-01 | 7.22 | 7.33 | 7.01 | 7.13 | -1.66% | 187,471 | 134,126,449 |
| 2024-10-31 | 7.28 | 7.33 | 7.15 | 7.25 | -0.82% | 144,614 | 104,641,233 |
| 2024-10-30 | 7.25 | 7.36 | 7.2 | 7.31 | +0.69% | 92,135 | 67,140,001 |
| 2024-10-29 | 7.5 | 7.5 | 7.22 | 7.26 | -2.81% | 132,250 | 96,891,910 |
| 2024-10-28 | 7.25 | 7.47 | 7.25 | 7.47 | +2.89% | 149,176 | 110,299,913 |
| 2024-10-25 | 7.13 | 7.26 | 7.13 | 7.26 | +1.82% | 103,196 | 74,419,648 |
| 2024-10-24 | 7.21 | 7.22 | 7.08 | 7.13 | -1.11% | 91,842 | 65,430,303 |
| 2024-10-23 | 7.07 | 7.25 | 7.03 | 7.21 | +1.12% | 159,843 | 114,694,564 |
| 2024-10-22 | 6.92 | 7.22 | 6.91 | 7.13 | +2.59% | 179,286 | 127,467,976 |
| 2024-10-21 | 6.97 | 7.02 | 6.88 | 6.95 | -0.14% | 129,552 | 90,048,249 |
| 2024-10-18 | 6.78 | 7.05 | 6.75 | 6.96 | +2.35% | 138,245 | 95,496,232 |
| 2024-10-17 | 6.9 | 7.13 | 6.8 | 6.8 | -0.73% | 137,518 | 95,667,496 |
| 2024-10-16 | 6.73 | 6.92 | 6.73 | 6.85 | +0.59% | 84,345 | 57,632,900 |
| 2024-10-15 | 6.93 | 7 | 6.81 | 6.81 | -1.87% | 101,886 | 70,330,807 |
| 2024-10-14 | 6.76 | 6.98 | 6.74 | 6.94 | +2.66% | 105,228 | 72,324,750 |
| 2024-10-11 | 7.09 | 7.09 | 6.71 | 6.76 | -4.79% | 138,248 | 95,247,085 |
| 2024-10-10 | 6.97 | 7.33 | 6.85 | 7.1 | +2.16% | 194,936 | 139,161,643 |
| 2024-10-09 | 7.26 | 7.34 | 6.95 | 6.95 | -6.59% | 231,353 | 165,105,682 |
| 2024-10-08 | 7.77 | 7.78 | 7.1 | 7.44 | +4.94% | 326,513 | 242,306,004 |
| 2024-09-30 | 6.8 | 7.16 | 6.75 | 7.09 | +7.42% | 245,389 | 171,441,463 |
| 2024-09-27 | 6.51 | 6.69 | 6.46 | 6.6 | +2.96% | 119,964 | 78,652,775 |
| 2024-09-26 | 6.23 | 6.42 | 6.22 | 6.41 | +2.72% | 72,985 | 46,199,097 |
| 2024-09-25 | 6.2 | 6.32 | 6.18 | 6.24 | +1.63% | 73,380 | 45,971,823 |
| 2024-09-24 | 5.93 | 6.14 | 5.93 | 6.14 | +4.42% | 89,718 | 54,329,891 |
| 2024-09-23 | 5.81 | 5.91 | 5.8 | 5.88 | +0.68% | 36,119 | 21,196,369 |
| 2024-09-20 | 5.97 | 5.98 | 5.8 | 5.84 | -1.85% | 50,821 | 29,727,068 |
| 2024-09-19 | 5.81 | 6.04 | 5.78 | 5.95 | +2.94% | 54,193 | 32,109,825 |
| 2024-09-18 | 5.85 | 5.89 | 5.72 | 5.78 | -1.2% | 34,785 | 20,144,417 |
| 2024-09-13 | 5.88 | 5.93 | 5.83 | 5.85 | -0.34% | 31,016 | 18,226,445 |
| 2024-09-12 | 5.83 | 5.93 | 5.82 | 5.87 | +0.51% | 42,407 | 25,010,948 |
| 2024-09-11 | 6.01 | 6.01 | 5.81 | 5.84 | -1.18% | 56,638 | 33,317,427 |
| 2024-09-10 | 5.95 | 5.98 | 5.8 | 5.91 | -0.51% | 45,389 | 26,705,060 |
| 2024-09-09 | 5.94 | 6.01 | 5.89 | 5.94 | -0.34% | 30,068 | 17,857,124 |
| 2024-09-06 | 6.05 | 6.1 | 5.93 | 5.96 | -1.32% | 44,105 | 26,480,650 |
| 2024-09-05 | 6.05 | 6.1 | 6 | 6.04 | 0% | 38,018 | 23,004,298 |
| 2024-09-04 | 6.05 | 6.1 | 6.02 | 6.04 | -0.82% | 39,947 | 24,220,958 |
| 2024-09-03 | 6.11 | 6.16 | 6.06 | 6.09 | +0.16% | 39,961 | 24,387,823 |
| 2024-09-02 | 6.15 | 6.21 | 6.07 | 6.08 | -1.3% | 52,080 | 31,912,515 |
| 2024-08-30 | 6.14 | 6.24 | 6.07 | 6.16 | +1.15% | 69,337 | 42,856,391 |
| 2024-08-29 | 6 | 6.1 | 5.94 | 6.09 | +1.67% | 36,429 | 22,003,168 |
| 2024-08-28 | 5.95 | 6.05 | 5.91 | 5.99 | +0.67% | 32,270 | 19,345,691 |
| 2024-08-27 | 6.13 | 6.13 | 5.94 | 5.95 | -2.94% | 40,932 | 24,556,234 |
| 2024-08-26 | 5.97 | 6.15 | 5.95 | 6.13 | +3.03% | 49,531 | 30,059,310 |
| 2024-08-23 | 6.01 | 6.03 | 5.91 | 5.95 | -0.83% | 40,918 | 24,388,312 |
| 2024-08-22 | 6.06 | 6.09 | 5.98 | 6 | -0.99% | 56,847 | 34,249,746 |
| 2024-08-21 | 6.11 | 6.16 | 6.04 | 6.06 | -0.98% | 86,104 | 52,431,308 |
| 2024-08-20 | 6.53 | 6.6 | 6.06 | 6.12 | -3.92% | 172,619 | 107,613,587 |
| 2024-08-19 | 6.29 | 6.39 | 6.22 | 6.37 | +1.27% | 71,801 | 45,338,094 |
| 2024-08-16 | 6.33 | 6.36 | 6.25 | 6.29 | -0.32% | 40,505 | 25,464,602 |
| 2024-08-15 | 6.15 | 6.42 | 6.14 | 6.31 | +1.94% | 75,367 | 47,518,652 |
| 2024-08-14 | 6.26 | 6.3 | 6.19 | 6.19 | -0.8% | 35,999 | 22,448,086 |
| 2024-08-13 | 6.23 | 6.25 | 6.1 | 6.24 | -0.16% | 64,093 | 39,581,472 |
| 2024-08-12 | 6.31 | 6.34 | 6.2 | 6.25 | -0.16% | 58,325 | 36,537,025 |
| 2024-08-09 | 6.3 | 6.37 | 6.25 | 6.26 | -0.32% | 44,575 | 28,124,311 |
| 2024-08-08 | 6.22 | 6.3 | 6.2 | 6.28 | +0.8% | 38,220 | 23,920,965 |
| 2024-08-07 | 6.24 | 6.27 | 6.18 | 6.23 | -0.16% | 34,815 | 21,701,574 |
| 2024-08-06 | 6.19 | 6.26 | 6.17 | 6.24 | +1.79% | 46,300 | 28,807,821 |
| 2024-08-05 | 6.23 | 6.33 | 6.12 | 6.13 | -2.08% | 55,280 | 34,423,318 |
| 2024-08-02 | 6.2 | 6.35 | 6.19 | 6.26 | 0% | 57,191 | 36,031,621 |
| 2024-08-01 | 6.23 | 6.32 | 6.21 | 6.26 | +0.32% | 51,365 | 32,234,781 |
| 2024-07-31 | 6.06 | 6.25 | 6.03 | 6.24 | +3.31% | 70,418 | 43,539,783 |
| 2024-07-30 | 6 | 6.07 | 5.98 | 6.04 | +0.33% | 33,468 | 20,178,503 |
| 2024-07-29 | 6.07 | 6.07 | 5.96 | 6.02 | +1.01% | 42,976 | 25,811,253 |
| 2024-07-26 | 5.81 | 5.97 | 5.81 | 5.96 | +2.76% | 48,121 | 28,490,873 |
| 2024-07-25 | 5.68 | 5.83 | 5.65 | 5.8 | +1.05% | 41,773 | 24,079,400 |
| 2024-07-24 | 5.82 | 5.88 | 5.7 | 5.74 | -1.54% | 61,915 | 35,696,529 |
| 2024-07-23 | 5.97 | 6.02 | 5.81 | 5.83 | -2.18% | 47,190 | 27,917,276 |
| 2024-07-22 | 5.96 | 6.01 | 5.92 | 5.96 | -0.17% | 35,780 | 21,327,751 |
| 2024-07-19 | 5.95 | 6.06 | 5.92 | 5.97 | -0.5% | 48,484 | 29,104,356 |
| 2024-07-18 | 5.96 | 6.03 | 5.86 | 6 | +0.17% | 53,176 | 31,580,734 |
| 2024-07-17 | 6.13 | 6.16 | 5.97 | 5.99 | -2.28% | 63,132 | 37,996,558 |
| 2024-07-16 | 6.22 | 6.22 | 6.11 | 6.13 | -0.97% | 36,139 | 22,192,879 |
| 2024-07-15 | 6.26 | 6.27 | 6.15 | 6.19 | -1.28% | 38,058 | 23,602,742 |
| 2024-07-12 | 6.3 | 6.35 | 6.22 | 6.27 | +0.16% | 43,696 | 27,484,456 |
| 2024-07-11 | 6.19 | 6.27 | 6.16 | 6.26 | +2.29% | 47,065 | 29,343,286 |
| 2024-07-10 | 6.18 | 6.26 | 6.11 | 6.12 | -2.24% | 51,504 | 31,789,538 |
| 2024-07-09 | 6.16 | 6.3 | 6.11 | 6.26 | +1.13% | 48,494 | 30,142,576 |
| 2024-07-08 | 6.31 | 6.35 | 6.17 | 6.19 | -2.52% | 48,290 | 30,038,141 |
| 2024-07-05 | 6.24 | 6.44 | 6.22 | 6.35 | +1.11% | 55,847 | 35,377,174 |
| 2024-07-04 | 6.41 | 6.43 | 6.16 | 6.28 | -2.03% | 97,338 | 60,958,683 |
| 2024-07-03 | 6.51 | 6.55 | 6.41 | 6.41 | -2.14% | 58,354 | 37,701,923 |
| 2024-07-02 | 6.63 | 6.67 | 6.52 | 6.55 | -1.65% | 81,075 | 53,333,798 |
| 2024-07-01 | 6.47 | 6.85 | 6.47 | 6.66 | +3.42% | 116,013 | 77,111,189 |
| 2024-06-28 | 6.48 | 6.57 | 6.41 | 6.44 | -0.31% | 61,288 | 39,872,119 |
| 2024-06-27 | 6.52 | 6.57 | 6.44 | 6.46 | -1.97% | 47,660 | 30,960,879 |
| 2024-06-26 | 6.45 | 6.59 | 6.36 | 6.59 | +1.7% | 71,005 | 45,951,093 |
| 2024-06-25 | 6.5 | 6.6 | 6.47 | 6.48 | -0.77% | 56,043 | 36,654,546 |
| 2024-06-24 | 6.55 | 6.7 | 6.41 | 6.53 | -1.95% | 90,498 | 59,126,085 |
| 2024-06-21 | 6.6 | 6.7 | 6.6 | 6.66 | +0.91% | 46,319 | 30,867,372 |
| 2024-06-20 | 6.77 | 6.82 | 6.6 | 6.6 | -3.51% | 78,858 | 52,728,483 |
| 2024-06-19 | 6.72 | 6.95 | 6.61 | 6.84 | +1.18% | 101,515 | 68,773,778 |
| 2024-06-18 | 6.71 | 6.79 | 6.67 | 6.76 | +0.6% | 63,996 | 43,181,314 |
| 2024-06-17 | 6.62 | 6.75 | 6.55 | 6.72 | +0.45% | 65,187 | 43,407,197 |
| 2024-06-14 | 6.76 | 6.86 | 6.6 | 6.69 | -0.59% | 106,300 | 71,047,665 |
| 2024-06-13 | 6.78 | 7.1 | 6.71 | 6.73 | +0.75% | 163,705 | 112,821,325 |
| 2024-06-12 | 6.49 | 6.81 | 6.47 | 6.68 | +2.3% | 104,998 | 70,105,418 |
| 2024-06-11 | 6.46 | 6.55 | 6.35 | 6.53 | +0.15% | 86,080 | 55,467,508 |
| 2024-06-07 | 6.59 | 6.66 | 6.39 | 6.52 | -0.31% | 153,610 | 100,119,243 |
| 2024-06-06 | 7.06 | 7.08 | 6.44 | 6.54 | -7.23% | 317,453 | 212,510,473 |
| 2024-06-05 | 7.27 | 7.44 | 7.03 | 7.05 | -3.16% | 187,133 | 134,206,584 |
| 2024-06-04 | 7 | 7.52 | 6.97 | 7.28 | +2.97% | 296,061 | 215,101,645 |
| 2024-06-03 | 6.92 | 7.22 | 6.81 | 7.07 | +0.71% | 204,916 | 144,293,056 |
| 2024-05-31 | 7.17 | 7.26 | 6.99 | 7.02 | -1.4% | 172,317 | 121,923,741 |
| 2024-05-30 | 7.1 | 7.27 | 7.06 | 7.12 | -0.56% | 181,425 | 129,829,297 |
| 2024-05-29 | 7.23 | 7.27 | 7.09 | 7.16 | -2.05% | 319,916 | 229,015,187 |
| 2024-05-28 | 6.84 | 7.57 | 6.76 | 7.31 | +6.25% | 463,966 | 341,235,299 |
| 2024-05-27 | 6.79 | 6.89 | 6.68 | 6.88 | +1.33% | 76,605 | 51,787,098 |
| 2024-05-24 | 6.82 | 6.94 | 6.75 | 6.79 | -0.15% | 75,627 | 51,730,333 |
| 2024-05-23 | 7 | 7 | 6.75 | 6.8 | -3.41% | 117,662 | 80,251,913 |
| 2024-05-22 | 6.92 | 7.08 | 6.88 | 7.04 | +1.15% | 102,688 | 71,805,944 |
| 2024-05-21 | 7.08 | 7.13 | 6.94 | 6.96 | -2.79% | 107,276 | 75,057,377 |
| 2024-05-20 | 7.07 | 7.19 | 7.04 | 7.16 | +0.7% | 122,579 | 87,278,466 |
| 2024-05-17 | 7.07 | 7.18 | 6.97 | 7.11 | 0% | 131,590 | 92,916,889 |
| 2024-05-16 | 7.13 | 7.21 | 7.06 | 7.11 | -1.25% | 200,664 | 142,904,279 |
| 2024-05-15 | 6.85 | 7.36 | 6.83 | 7.2 | +5.57% | 295,209 | 210,925,917 |
| 2024-05-14 | 6.9 | 6.96 | 6.81 | 6.82 | -1.16% | 110,597 | 75,853,847 |
| 2024-05-13 | 7.12 | 7.12 | 6.85 | 6.9 | -3.09% | 141,459 | 98,348,662 |
| 2024-05-10 | 7.26 | 7.39 | 7.11 | 7.12 | -1.52% | 142,262 | 102,264,735 |
| 2024-05-09 | 7.07 | 7.32 | 7.06 | 7.23 | +1.83% | 189,569 | 137,353,543 |
| 2024-05-08 | 7.22 | 7.26 | 7.07 | 7.1 | -2.47% | 183,320 | 131,056,307 |
| 2024-05-07 | 7.2 | 7.3 | 7.07 | 7.28 | +2.1% | 363,628 | 262,453,647 |
| 2024-05-06 | 6.65 | 7.13 | 6.65 | 7.13 | +10.03% | 267,918 | 184,633,213 |
| 2024-04-30 | 6.64 | 6.66 | 6.43 | 6.48 | -2.41% | 131,882 | 85,878,093 |
| 2024-04-29 | 6.39 | 6.74 | 6.35 | 6.64 | +0.76% | 203,619 | 133,050,358 |
| 2024-04-26 | 6.57 | 6.63 | 6.48 | 6.59 | -0.3% | 173,315 | 113,826,464 |
| 2024-04-25 | 6.88 | 6.88 | 6.58 | 6.61 | -3.92% | 178,515 | 118,776,125 |
| 2024-04-24 | 6.8 | 6.94 | 6.7 | 6.88 | +0.15% | 166,066 | 113,628,516 |
| 2024-04-23 | 7.08 | 7.16 | 6.85 | 6.87 | -4.32% | 325,757 | 227,948,349 |
| 2024-04-22 | 7.34 | 7.86 | 7.15 | 7.18 | -2.18% | 435,386 | 326,366,381 |
| 2024-04-19 | 6.94 | 7.62 | 6.91 | 7.34 | +4.11% | 403,880 | 293,960,841 |
| 2024-04-18 | 7.2 | 7.28 | 7 | 7.05 | -4.21% | 316,089 | 224,875,497 |
| 2024-04-17 | 6.99 | 7.36 | 6.89 | 7.36 | +1.66% | 420,825 | 301,622,281 |
| 2024-04-16 | 6.7 | 7.37 | 6.55 | 7.24 | +6% | 516,795 | 364,667,608 |
| 2024-04-15 | 6.85 | 7.09 | 6.5 | 6.83 | -1.73% | 286,673 | 194,834,182 |
| 2024-04-12 | 7.07 | 7.1 | 6.85 | 6.95 | -2.66% | 379,674 | 263,601,255 |
| 2024-04-11 | 6.5 | 7.14 | 6.43 | 7.14 | +10.02% | 226,364 | 156,709,655 |
| 2024-04-10 | 6.68 | 6.7 | 6.41 | 6.49 | -2.26% | 108,514 | 70,632,160 |
| 2024-04-09 | 6.71 | 6.72 | 6.6 | 6.64 | -0.3% | 96,055 | 63,942,882 |
| 2024-04-08 | 6.81 | 6.86 | 6.65 | 6.66 | -3.48% | 135,819 | 91,700,454 |
| 2024-04-03 | 6.9 | 6.99 | 6.77 | 6.9 | -0.14% | 130,250 | 89,270,017 |
| 2024-04-02 | 6.87 | 7.1 | 6.83 | 6.91 | -0.29% | 174,210 | 121,260,674 |
| 2024-04-01 | 6.89 | 6.98 | 6.79 | 6.93 | +0.58% | 197,704 | 136,192,204 |
| 2024-03-29 | 6.6 | 6.93 | 6.57 | 6.89 | +4.08% | 219,509 | 150,066,714 |
| 2024-03-28 | 6.46 | 6.73 | 6.38 | 6.62 | +2.16% | 207,797 | 137,416,406 |
| 2024-03-27 | 6.66 | 6.92 | 6.48 | 6.48 | -3.57% | 242,084 | 161,869,355 |
| 2024-03-26 | 6.69 | 6.85 | 6.51 | 6.72 | 0% | 300,797 | 200,640,428 |
| 2024-03-25 | 7.24 | 7.28 | 6.72 | 6.72 | -7.18% | 394,232 | 274,057,697 |
| 2024-03-22 | 7.23 | 7.65 | 7.17 | 7.24 | +1.97% | 607,028 | 447,546,769 |
| 2024-03-21 | 6.42 | 7.1 | 6.4 | 7.1 | +10.08% | 263,403 | 177,819,939 |
| 2024-03-20 | 6.26 | 6.51 | 6.22 | 6.45 | +2.71% | 127,869 | 81,858,566 |
| 2024-03-19 | 6.36 | 6.4 | 6.27 | 6.28 | -1.26% | 63,010 | 39,793,385 |
| 2024-03-18 | 6.34 | 6.43 | 6.29 | 6.36 | +1.27% | 66,347 | 42,091,556 |
| 2024-03-15 | 6.11 | 6.29 | 6.08 | 6.28 | +2.45% | 77,344 | 47,932,301 |
| 2024-03-14 | 6.12 | 6.21 | 6.07 | 6.13 | -0.33% | 70,940 | 43,569,447 |
| 2024-03-13 | 6.13 | 6.18 | 6.08 | 6.15 | +0.16% | 74,738 | 45,749,702 |
| 2024-03-12 | 6.08 | 6.15 | 6.02 | 6.14 | +1.32% | 79,164 | 48,164,506 |
| 2024-03-11 | 5.96 | 6.06 | 5.95 | 6.06 | +1.68% | 83,161 | 50,021,906 |
| 2024-03-08 | 5.92 | 5.99 | 5.85 | 5.96 | +0.34% | 67,344 | 39,900,693 |
| 2024-03-07 | 5.96 | 6.1 | 5.93 | 5.94 | -0.34% | 113,547 | 68,367,533 |
| 2024-03-06 | 5.88 | 6.1 | 5.86 | 5.96 | +0.68% | 118,883 | 70,985,409 |
| 2024-03-05 | 6 | 6.02 | 5.87 | 5.92 | -1.99% | 76,241 | 45,197,833 |
| 2024-03-04 | 6.2 | 6.24 | 5.98 | 6.04 | -0.66% | 87,161 | 52,831,004 |
| 2024-03-01 | 5.98 | 6.08 | 5.94 | 6.08 | +1.5% | 83,315 | 50,078,529 |
| 2024-02-29 | 5.79 | 6 | 5.75 | 5.99 | +3.45% | 87,304 | 51,579,661 |
| 2024-02-28 | 6.15 | 6.3 | 5.79 | 5.79 | -5.85% | 155,596 | 94,344,032 |
| 2024-02-27 | 5.97 | 6.15 | 5.91 | 6.15 | +3.36% | 99,712 | 60,456,194 |
| 2024-02-26 | 5.96 | 6.08 | 5.92 | 5.95 | -0.34% | 80,654 | 48,364,963 |
| 2024-02-23 | 5.86 | 5.98 | 5.81 | 5.97 | +1.88% | 80,205 | 47,229,875 |
| 2024-02-22 | 5.74 | 5.9 | 5.71 | 5.86 | +2.27% | 82,126 | 47,602,524 |
| 2024-02-21 | 5.64 | 5.89 | 5.63 | 5.73 | +1.06% | 125,289 | 72,421,313 |
| 2024-02-20 | 5.68 | 5.7 | 5.56 | 5.67 | -1.05% | 88,219 | 49,746,781 |
| 2024-02-19 | 5.71 | 5.85 | 5.6 | 5.73 | +0.53% | 172,184 | 98,382,631 |
| 2024-02-08 | 5.22 | 5.7 | 5.2 | 5.7 | +10.04% | 122,419 | 67,939,772 |
| 2024-02-07 | 5.04 | 5.27 | 4.93 | 5.18 | +3.19% | 159,265 | 81,913,996 |
| 2024-02-06 | 5 | 5.2 | 4.61 | 5.02 | +0.4% | 170,106 | 83,193,089 |
| 2024-02-05 | 5.52 | 5.52 | 5 | 5 | -9.91% | 174,956 | 89,143,228 |
| 2024-02-02 | 5.87 | 5.96 | 5.34 | 5.55 | -5.29% | 141,376 | 80,126,541 |
| 2024-02-01 | 6.11 | 6.18 | 5.82 | 5.86 | -5.79% | 143,356 | 85,222,864 |
| 2024-01-31 | 6.17 | 6.39 | 6.02 | 6.22 | -2.66% | 129,882 | 80,649,637 |
| 2024-01-30 | 6.54 | 6.6 | 6.37 | 6.39 | -3.33% | 83,989 | 54,588,761 |
| 2024-01-29 | 6.68 | 6.79 | 6.49 | 6.61 | -0.6% | 125,007 | 82,736,521 |
| 2024-01-26 | 6.69 | 6.75 | 6.61 | 6.65 | -1.34% | 95,129 | 63,483,484 |
| 2024-01-25 | 6.48 | 6.74 | 6.34 | 6.74 | +5.31% | 107,901 | 71,093,663 |
| 2024-01-24 | 6.12 | 6.4 | 6.06 | 6.4 | +4.92% | 100,358 | 62,456,150 |
| 2024-01-23 | 6.01 | 6.12 | 5.93 | 6.1 | +1.5% | 71,149 | 42,983,649 |
| 2024-01-22 | 6.38 | 6.44 | 5.98 | 6.01 | -6.53% | 88,107 | 54,582,943 |
| 2024-01-19 | 6.54 | 6.54 | 6.41 | 6.43 | -0.62% | 57,066 | 36,883,033 |
| 2024-01-18 | 6.59 | 6.59 | 6.29 | 6.47 | -1.97% | 90,535 | 58,102,601 |
| 2024-01-17 | 6.85 | 6.85 | 6.6 | 6.6 | -3.93% | 80,930 | 54,300,502 |
| 2024-01-16 | 7.01 | 7.01 | 6.79 | 6.87 | -2% | 80,351 | 55,257,650 |
| 2024-01-15 | 6.97 | 7.04 | 6.91 | 7.01 | -0.28% | 46,965 | 32,805,715 |
| 2024-01-12 | 6.98 | 7.13 | 6.98 | 7.03 | +0.14% | 47,463 | 33,574,035 |
| 2024-01-11 | 6.96 | 7.05 | 6.89 | 7.02 | +0.57% | 56,058 | 39,070,637 |
| 2024-01-10 | 6.98 | 7.03 | 6.87 | 6.98 | +0.43% | 56,086 | 39,064,785 |
| 2024-01-09 | 6.91 | 7.04 | 6.86 | 6.95 | +0.43% | 66,043 | 45,823,324 |
| 2024-01-08 | 7.12 | 7.14 | 6.91 | 6.92 | -3.08% | 77,450 | 54,084,523 |
| 2024-01-05 | 7.28 | 7.29 | 7.09 | 7.14 | -1.79% | 85,746 | 61,621,792 |
| 2024-01-04 | 7.34 | 7.36 | 7.22 | 7.27 | -1.09% | 87,036 | 63,306,360 |
| 2024-01-03 | 7.43 | 7.5 | 7.29 | 7.35 | -2.52% | 134,436 | 98,991,714 |
| 2024-01-02 | 7.41 | 7.67 | 7.37 | 7.54 | +4% | 227,934 | 171,788,627 |
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：