股票概览
7.68
+2.4%
+0.18
7.41
开盘价
7.88
最高价
7.31
最低价
240,585
成交量
数据更新至: 2025-03-25
技术指标
7.63
MA5 (5日均线)
7.44
MA10 (10日均线)
7.30
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 | 7.41 | 7.88 | 7.31 | 7.68 | +2.4% | 240,585 | 183,792,180 |
| 2025-03-24 | 7.87 | 8.03 | 7.29 | 7.5 | -6.02% | 402,458 | 308,717,198 |
| 2025-03-21 | 7.76 | 8.11 | 7.7 | 7.98 | +5.7% | 621,606 | 493,652,999 |
| 2025-03-20 | 7.38 | 7.72 | 7.33 | 7.55 | +1.75% | 247,376 | 186,792,557 |
| 2025-03-19 | 7.22 | 7.56 | 7.22 | 7.42 | +2.77% | 155,874 | 115,273,417 |
| 2025-03-18 | 7.24 | 7.26 | 7.16 | 7.22 | 0% | 54,221 | 39,057,962 |
| 2025-03-17 | 7.31 | 7.34 | 7.2 | 7.22 | -1.1% | 64,532 | 46,845,670 |
| 2025-03-14 | 7.19 | 7.36 | 7.1 | 7.3 | +0.69% | 104,024 | 75,213,578 |
| 2025-03-13 | 7.25 | 7.31 | 7.06 | 7.25 | -0.41% | 110,361 | 79,322,500 |
| 2025-03-12 | 7.34 | 7.37 | 7.26 | 7.28 | -0.68% | 95,881 | 70,114,086 |
| 2025-03-11 | 7.39 | 7.41 | 7.22 | 7.33 | -1.87% | 105,765 | 77,400,369 |
| 2025-03-10 | 7.2 | 7.51 | 7.18 | 7.47 | +3.75% | 190,843 | 141,276,185 |
| 2025-03-07 | 7.05 | 7.2 | 7 | 7.2 | +1.55% | 122,046 | 86,959,931 |
| 2025-03-06 | 7 | 7.16 | 6.98 | 7.09 | +1.29% | 127,270 | 89,983,319 |
| 2025-03-05 | 6.93 | 7.02 | 6.83 | 7 | +1.01% | 100,218 | 69,749,931 |
| 2025-03-04 | 6.83 | 6.97 | 6.76 | 6.93 | +1.61% | 86,608 | 59,716,953 |
| 2025-03-03 | 6.97 | 7.12 | 6.78 | 6.82 | -1.59% | 128,621 | 88,710,748 |
| 2025-02-28 | 7.2 | 7.23 | 6.9 | 6.93 | -4.15% | 157,759 | 110,428,269 |
| 2025-02-27 | 7.66 | 7.66 | 7.1 | 7.23 | -5.61% | 303,704 | 221,831,889 |
| 2025-02-26 | 6.91 | 7.96 | 6.89 | 7.66 | +10.69% | 436,639 | 327,789,899 |
| 2025-02-25 | 6.82 | 7.07 | 6.69 | 6.92 | +0.87% | 98,099 | 67,823,834 |
| 2025-02-24 | 6.74 | 6.89 | 6.65 | 6.86 | +1.78% | 94,199 | 63,971,265 |
| 2025-02-21 | 6.75 | 6.79 | 6.68 | 6.74 | -0.74% | 82,737 | 55,631,353 |
| 2025-02-20 | 6.57 | 6.95 | 6.56 | 6.79 | +3.03% | 134,212 | 90,957,403 |
| 2025-02-19 | 6.46 | 6.6 | 6.42 | 6.59 | +2.33% | 49,147 | 32,242,109 |
| 2025-02-18 | 6.65 | 6.68 | 6.43 | 6.44 | -3.16% | 52,710 | 34,590,634 |
| 2025-02-17 | 6.55 | 6.74 | 6.53 | 6.65 | +1.68% | 54,005 | 35,840,385 |
| 2025-02-14 | 6.56 | 6.61 | 6.5 | 6.54 | -0.15% | 39,423 | 25,807,433 |
| 2025-02-13 | 6.71 | 6.71 | 6.55 | 6.55 | -2.38% | 56,480 | 37,298,821 |
| 2025-02-12 | 6.8 | 6.82 | 6.66 | 6.71 | -1.32% | 66,826 | 44,964,472 |
| 2025-02-11 | 6.68 | 6.82 | 6.59 | 6.8 | +1.49% | 91,264 | 61,486,868 |
| 2025-02-10 | 6.62 | 6.72 | 6.56 | 6.7 | +1.21% | 78,096 | 51,935,406 |
| 2025-02-07 | 6.38 | 6.72 | 6.35 | 6.62 | +3.6% | 121,715 | 80,357,662 |
| 2025-02-06 | 6.24 | 6.4 | 6.18 | 6.39 | +2.57% | 71,287 | 44,828,699 |
| 2025-02-05 | 6.26 | 6.28 | 6.17 | 6.23 | +0.16% | 48,394 | 30,071,503 |
| 2025-01-27 | 6.38 | 6.38 | 6.14 | 6.22 | -1.58% | 52,671 | 32,875,599 |
| 2025-01-24 | 6.08 | 6.35 | 6 | 6.32 | +4.12% | 97,659 | 60,748,149 |
| 2025-01-23 | 6.19 | 6.23 | 6.03 | 6.07 | +0.17% | 61,568 | 37,898,264 |
| 2025-01-22 | 6 | 6.14 | 5.85 | 6.06 | -3.04% | 111,882 | 67,279,185 |
| 2025-01-21 | 6.34 | 6.36 | 6.2 | 6.25 | -1.11% | 37,876 | 23,668,656 |
| 2025-01-20 | 6.25 | 6.35 | 6.21 | 6.32 | +1.44% | 41,799 | 26,319,980 |
| 2025-01-17 | 6.24 | 6.29 | 6.2 | 6.23 | -0.48% | 42,970 | 26,829,523 |
| 2025-01-16 | 6.34 | 6.42 | 6.21 | 6.26 | -0.48% | 58,096 | 36,690,548 |
| 2025-01-15 | 6.38 | 6.39 | 6.27 | 6.29 | -1.1% | 39,075 | 24,667,984 |
| 2025-01-14 | 6.09 | 6.36 | 6.05 | 6.36 | +5.12% | 74,211 | 46,482,929 |
| 2025-01-13 | 5.85 | 6.11 | 5.82 | 6.05 | +0.83% | 44,681 | 26,817,068 |
| 2025-01-10 | 6.18 | 6.23 | 5.98 | 6 | -2.91% | 41,850 | 25,612,791 |
| 2025-01-09 | 6.07 | 6.23 | 6.07 | 6.18 | +0.82% | 51,350 | 31,623,196 |
| 2025-01-08 | 6.18 | 6.21 | 5.9 | 6.13 | -1.76% | 78,825 | 47,820,020 |
| 2025-01-07 | 6.08 | 6.24 | 6.03 | 6.24 | +2.46% | 62,728 | 38,511,230 |
| 2025-01-06 | 6.06 | 6.21 | 5.87 | 6.09 | -0.49% | 60,661 | 36,846,412 |
| 2025-01-03 | 6.55 | 6.6 | 6.1 | 6.12 | -5.26% | 101,245 | 63,598,178 |
| 2025-01-02 | 6.75 | 6.86 | 6.4 | 6.46 | -4.86% | 115,915 | 76,964,510 |
| 2024-12-31 | 7.13 | 7.16 | 6.79 | 6.79 | -5.3% | 157,272 | 108,771,115 |
| 2024-12-30 | 6.94 | 7.33 | 6.81 | 7.17 | +0.56% | 260,540 | 183,598,455 |
| 2024-12-27 | 6.98 | 7.54 | 6.98 | 7.13 | +8.19% | 346,497 | 252,157,498 |
| 2024-12-26 | 6.52 | 6.68 | 6.49 | 6.59 | +1.07% | 33,120 | 21,921,851 |
| 2024-12-25 | 6.69 | 6.73 | 6.4 | 6.52 | -3.12% | 53,638 | 35,017,969 |
| 2024-12-24 | 6.7 | 6.81 | 6.6 | 6.73 | +1.97% | 44,861 | 30,051,569 |
| 2024-12-23 | 7.02 | 7.03 | 6.58 | 6.6 | -5.98% | 76,927 | 51,902,484 |
| 2024-12-20 | 6.94 | 7.07 | 6.92 | 7.02 | +1.15% | 50,374 | 35,335,614 |
| 2024-12-19 | 6.93 | 6.98 | 6.82 | 6.94 | -0.14% | 46,864 | 32,338,201 |
| 2024-12-18 | 7.04 | 7.1 | 6.88 | 6.95 | -1% | 57,959 | 40,590,159 |
| 2024-12-17 | 7.29 | 7.31 | 6.99 | 7.02 | -3.84% | 62,344 | 44,285,067 |
| 2024-12-16 | 7.43 | 7.47 | 7.25 | 7.3 | -1.35% | 58,928 | 43,339,847 |
| 2024-12-13 | 7.53 | 7.56 | 7.36 | 7.4 | -2.37% | 67,176 | 50,053,706 |
| 2024-12-12 | 7.57 | 7.61 | 7.46 | 7.58 | +0.26% | 71,146 | 53,738,300 |
| 2024-12-11 | 7.56 | 7.58 | 7.51 | 7.56 | 0% | 69,687 | 52,624,478 |
| 2024-12-10 | 7.76 | 7.76 | 7.54 | 7.56 | 0% | 116,993 | 89,221,731 |
| 2024-12-09 | 7.51 | 7.67 | 7.48 | 7.56 | +0.53% | 81,822 | 61,825,596 |
| 2024-12-06 | 7.59 | 7.59 | 7.41 | 7.52 | -0.53% | 82,455 | 61,776,778 |
| 2024-12-05 | 7.43 | 7.6 | 7.42 | 7.56 | +1.2% | 69,154 | 52,037,897 |
| 2024-12-04 | 7.63 | 7.63 | 7.41 | 7.47 | -0.93% | 93,660 | 70,326,123 |
| 2024-12-03 | 7.41 | 7.62 | 7.39 | 7.54 | +1.75% | 101,493 | 76,442,288 |
| 2024-12-02 | 7.24 | 7.49 | 7.24 | 7.41 | +2.21% | 71,175 | 52,431,078 |
| 2024-11-29 | 7.11 | 7.26 | 7.09 | 7.25 | +1.54% | 63,660 | 45,908,181 |
| 2024-11-28 | 7.07 | 7.28 | 7 | 7.14 | +1.28% | 62,030 | 44,547,595 |
| 2024-11-27 | 6.94 | 7.05 | 6.71 | 7.05 | +1.44% | 52,761 | 36,359,061 |
| 2024-11-26 | 7.01 | 7.08 | 6.92 | 6.95 | -1.14% | 42,035 | 29,461,927 |
| 2024-11-25 | 6.88 | 7.03 | 6.83 | 7.03 | +2.18% | 50,926 | 35,446,012 |
| 2024-11-22 | 7.21 | 7.21 | 6.88 | 6.88 | -4.31% | 63,331 | 44,620,516 |
| 2024-11-21 | 7.16 | 7.28 | 7.09 | 7.19 | -0.14% | 57,801 | 41,602,409 |
| 2024-11-20 | 6.98 | 7.2 | 6.98 | 7.2 | +2.42% | 76,248 | 54,394,484 |
| 2024-11-19 | 6.86 | 7.03 | 6.83 | 7.03 | +2.48% | 52,977 | 36,774,617 |
| 2024-11-18 | 7.09 | 7.13 | 6.83 | 6.86 | -2.83% | 68,807 | 47,758,360 |
| 2024-11-15 | 7.21 | 7.34 | 7.04 | 7.06 | -3.16% | 59,969 | 43,161,148 |
| 2024-11-14 | 7.56 | 7.56 | 7.26 | 7.29 | -3.57% | 69,518 | 51,452,075 |
| 2024-11-13 | 7.51 | 7.6 | 7.38 | 7.56 | +0.67% | 76,127 | 57,195,717 |
| 2024-11-12 | 7.75 | 7.77 | 7.42 | 7.51 | -3.1% | 124,977 | 95,044,293 |
| 2024-11-11 | 7.65 | 7.75 | 7.58 | 7.75 | +0.65% | 120,764 | 92,872,214 |
| 2024-11-08 | 7.7 | 7.93 | 7.65 | 7.7 | -0.13% | 155,593 | 121,008,998 |
| 2024-11-07 | 7.6 | 7.72 | 7.47 | 7.71 | -0.52% | 184,120 | 140,214,494 |
| 2024-11-06 | 8 | 8.07 | 7.71 | 7.75 | -3% | 249,574 | 196,087,229 |
| 2024-11-05 | 7.88 | 8.35 | 7.61 | 7.99 | +0.5% | 405,045 | 320,374,575 |
| 2024-11-04 | 7.32 | 7.98 | 7.2 | 7.95 | +8.16% | 324,880 | 249,666,682 |
| 2024-11-01 | 7.08 | 7.86 | 6.98 | 7.35 | +3.52% | 292,475 | 216,566,495 |
| 2024-10-31 | 6.96 | 7.13 | 6.96 | 7.1 | +1.14% | 73,450 | 51,911,897 |
| 2024-10-30 | 6.95 | 7.14 | 6.94 | 7.02 | +0.43% | 71,462 | 50,148,833 |
| 2024-10-29 | 7.25 | 7.29 | 6.96 | 6.99 | -3.98% | 101,932 | 72,116,526 |
| 2024-10-28 | 7.17 | 7.29 | 7.14 | 7.28 | +1.68% | 69,653 | 50,266,914 |
| 2024-10-25 | 7.03 | 7.21 | 7.03 | 7.16 | +1.85% | 65,220 | 46,499,582 |
| 2024-10-24 | 7.13 | 7.19 | 6.99 | 7.03 | -1.95% | 67,020 | 47,244,309 |
| 2024-10-23 | 7.1 | 7.31 | 7.07 | 7.17 | +0.99% | 100,784 | 72,470,095 |
| 2024-10-22 | 7.1 | 7.16 | 7 | 7.1 | +0.14% | 72,445 | 51,345,538 |
| 2024-10-21 | 7.01 | 7.16 | 6.97 | 7.09 | +1.14% | 91,613 | 64,786,011 |
| 2024-10-18 | 6.71 | 7.12 | 6.71 | 7.01 | +3.39% | 86,994 | 60,292,191 |
| 2024-10-17 | 6.89 | 6.97 | 6.76 | 6.78 | -1.74% | 77,807 | 53,434,774 |
| 2024-10-16 | 6.6 | 7.09 | 6.54 | 6.9 | +1.77% | 105,916 | 72,779,390 |
| 2024-10-15 | 6.85 | 7.02 | 6.64 | 6.78 | -0.88% | 85,603 | 58,472,712 |
| 2024-10-14 | 6.58 | 6.84 | 6.58 | 6.84 | +4.75% | 72,831 | 48,727,453 |
| 2024-10-11 | 6.89 | 6.89 | 6.45 | 6.53 | -5.64% | 78,661 | 51,990,133 |
| 2024-10-10 | 6.99 | 7.18 | 6.81 | 6.92 | -0.14% | 89,844 | 62,833,886 |
| 2024-10-09 | 7.51 | 7.51 | 6.86 | 6.93 | -10.7% | 155,316 | 111,826,083 |
| 2024-10-08 | 8.16 | 8.23 | 7.24 | 7.76 | +10.86% | 239,147 | 185,927,179 |
| 2024-09-30 | 6.38 | 7.08 | 6.26 | 7 | +14.01% | 168,655 | 112,600,362 |
| 2024-09-27 | 5.79 | 6.32 | 5.78 | 6.14 | +6.97% | 107,225 | 64,689,069 |
| 2024-09-26 | 5.59 | 5.75 | 5.58 | 5.74 | +2.14% | 46,622 | 26,519,197 |
| 2024-09-25 | 5.64 | 5.77 | 5.62 | 5.62 | 0% | 56,218 | 32,002,156 |
| 2024-09-24 | 5.45 | 5.63 | 5.45 | 5.62 | +3.69% | 42,040 | 23,348,857 |
| 2024-09-23 | 5.41 | 5.5 | 5.35 | 5.42 | +0.18% | 22,887 | 12,459,957 |
| 2024-09-20 | 5.46 | 5.48 | 5.38 | 5.41 | -0.92% | 18,617 | 10,071,431 |
| 2024-09-19 | 5.33 | 5.47 | 5.31 | 5.46 | +2.82% | 25,949 | 14,052,640 |
| 2024-09-18 | 5.33 | 5.37 | 5.23 | 5.31 | -0.38% | 23,608 | 12,474,733 |
| 2024-09-13 | 5.52 | 5.55 | 5.32 | 5.33 | -4.14% | 46,691 | 25,076,223 |
| 2024-09-12 | 5.48 | 5.6 | 5.48 | 5.56 | +1.65% | 29,445 | 16,327,766 |
| 2024-09-11 | 5.52 | 5.54 | 5.45 | 5.47 | -0.91% | 17,844 | 9,796,416 |
| 2024-09-10 | 5.48 | 5.52 | 5.4 | 5.52 | +0.73% | 24,625 | 13,476,476 |
| 2024-09-09 | 5.45 | 5.53 | 5.39 | 5.48 | -0.36% | 21,059 | 11,524,524 |
| 2024-09-06 | 5.62 | 5.7 | 5.49 | 5.5 | -2.31% | 29,367 | 16,315,287 |
| 2024-09-05 | 5.58 | 5.66 | 5.56 | 5.63 | +1.26% | 28,587 | 16,072,119 |
| 2024-09-04 | 5.58 | 5.62 | 5.54 | 5.56 | -1.07% | 31,195 | 17,388,714 |
| 2024-09-03 | 5.45 | 5.63 | 5.45 | 5.62 | +2.37% | 35,907 | 19,958,156 |
| 2024-09-02 | 5.52 | 5.6 | 5.48 | 5.49 | -1.08% | 25,508 | 14,126,913 |
| 2024-08-30 | 5.48 | 5.64 | 5.46 | 5.55 | +0.73% | 44,470 | 24,771,622 |
| 2024-08-29 | 5.36 | 5.53 | 5.29 | 5.51 | +3.18% | 37,034 | 20,144,558 |
| 2024-08-28 | 5.21 | 5.4 | 5.21 | 5.34 | +1.52% | 22,988 | 12,229,467 |
| 2024-08-27 | 5.39 | 5.43 | 5.23 | 5.26 | -2.77% | 25,840 | 13,706,713 |
| 2024-08-26 | 5.23 | 5.45 | 5.22 | 5.41 | +2.46% | 27,637 | 14,858,754 |
| 2024-08-23 | 5.38 | 5.4 | 5.25 | 5.28 | -2.04% | 30,349 | 16,078,383 |
| 2024-08-22 | 5.5 | 5.6 | 5.38 | 5.39 | -2.36% | 31,548 | 17,294,827 |
| 2024-08-21 | 5.52 | 5.61 | 5.5 | 5.52 | -0.54% | 33,940 | 18,838,479 |
| 2024-08-20 | 5.63 | 5.74 | 5.51 | 5.55 | -2.29% | 45,350 | 25,459,845 |
| 2024-08-19 | 5.63 | 5.76 | 5.55 | 5.68 | +1.43% | 53,159 | 30,136,486 |
| 2024-08-16 | 5.52 | 5.66 | 5.48 | 5.6 | +1.63% | 46,169 | 25,835,574 |
| 2024-08-15 | 5.45 | 5.55 | 5.38 | 5.51 | +1.1% | 24,904 | 13,652,458 |
| 2024-08-14 | 5.49 | 5.52 | 5.44 | 5.45 | -0.91% | 20,405 | 11,163,856 |
| 2024-08-13 | 5.44 | 5.5 | 5.35 | 5.5 | +0.36% | 29,260 | 15,897,918 |
| 2024-08-12 | 5.58 | 5.59 | 5.42 | 5.48 | -0.9% | 28,491 | 15,660,095 |
| 2024-08-09 | 5.61 | 5.67 | 5.53 | 5.53 | -0.9% | 25,838 | 14,419,436 |
| 2024-08-08 | 5.63 | 5.63 | 5.51 | 5.58 | -0.71% | 41,246 | 22,916,761 |
| 2024-08-07 | 5.61 | 5.71 | 5.59 | 5.62 | +0.18% | 34,311 | 19,379,749 |
| 2024-08-06 | 5.46 | 5.64 | 5.46 | 5.61 | +2.75% | 38,953 | 21,744,650 |
| 2024-08-05 | 5.59 | 5.68 | 5.44 | 5.46 | -2.5% | 42,598 | 23,648,830 |
| 2024-08-02 | 5.66 | 5.75 | 5.59 | 5.6 | -2.61% | 45,006 | 25,545,578 |
| 2024-08-01 | 5.72 | 5.87 | 5.71 | 5.75 | +0.17% | 55,505 | 32,043,845 |
| 2024-07-31 | 5.59 | 5.75 | 5.57 | 5.74 | +2.14% | 62,462 | 35,508,202 |
| 2024-07-30 | 5.68 | 5.68 | 5.53 | 5.62 | -0.53% | 50,448 | 28,237,102 |
| 2024-07-29 | 5.65 | 5.7 | 5.57 | 5.65 | -0.18% | 61,322 | 34,602,564 |
| 2024-07-26 | 5.54 | 5.8 | 5.48 | 5.66 | +2.17% | 96,532 | 54,629,975 |
| 2024-07-25 | 5.36 | 5.55 | 5.35 | 5.54 | +1.84% | 62,872 | 34,523,749 |
| 2024-07-24 | 5.31 | 5.55 | 5.23 | 5.44 | +2.26% | 62,621 | 33,749,673 |
| 2024-07-23 | 5.33 | 5.43 | 5.3 | 5.32 | -0.37% | 43,449 | 23,414,711 |
| 2024-07-22 | 5.3 | 5.39 | 5.3 | 5.34 | +0.19% | 38,042 | 20,346,664 |
| 2024-07-19 | 5.26 | 5.38 | 5.21 | 5.33 | +1.14% | 32,416 | 17,238,117 |
| 2024-07-18 | 5.23 | 5.31 | 5.13 | 5.27 | 0% | 34,484 | 18,000,286 |
| 2024-07-17 | 5.39 | 5.39 | 5.23 | 5.27 | -2.23% | 38,254 | 20,175,166 |
| 2024-07-16 | 5.43 | 5.46 | 5.28 | 5.39 | -1.1% | 54,269 | 29,043,799 |
| 2024-07-15 | 5.57 | 5.64 | 5.42 | 5.45 | -3.2% | 63,865 | 35,131,959 |
| 2024-07-12 | 5.66 | 5.8 | 5.6 | 5.63 | -1.75% | 83,575 | 47,468,468 |
| 2024-07-11 | 5.74 | 5.82 | 5.61 | 5.73 | -0.35% | 141,976 | 80,962,969 |
| 2024-07-10 | 5.41 | 6.11 | 5.41 | 5.75 | +3.6% | 192,011 | 110,737,837 |
| 2024-07-09 | 5.1 | 5.58 | 5.09 | 5.55 | +7.98% | 89,193 | 48,182,153 |
| 2024-07-08 | 5.31 | 5.31 | 5.12 | 5.14 | -3.2% | 30,640 | 15,884,643 |
| 2024-07-05 | 5.23 | 5.34 | 5.17 | 5.31 | +1.53% | 25,221 | 13,290,952 |
| 2024-07-04 | 5.39 | 5.41 | 5.23 | 5.23 | -2.79% | 26,527 | 14,052,400 |
| 2024-07-03 | 5.52 | 5.54 | 5.38 | 5.38 | -2.36% | 38,651 | 21,017,235 |
| 2024-07-02 | 5.54 | 5.58 | 5.45 | 5.51 | -1.96% | 66,202 | 36,572,574 |
| 2024-07-01 | 5.63 | 5.87 | 5.52 | 5.62 | +2% | 88,329 | 49,896,028 |
| 2024-06-28 | 5.42 | 5.58 | 5.38 | 5.51 | +2.04% | 35,894 | 19,765,239 |
| 2024-06-27 | 5.5 | 5.58 | 5.4 | 5.4 | -2.35% | 39,571 | 21,737,392 |
| 2024-06-26 | 5.4 | 5.53 | 5.27 | 5.53 | +2.6% | 56,117 | 30,256,158 |
| 2024-06-25 | 5.19 | 5.59 | 5.18 | 5.39 | +4.26% | 70,780 | 38,358,651 |
| 2024-06-24 | 5.36 | 5.36 | 5.12 | 5.17 | -3.9% | 34,480 | 17,982,255 |
| 2024-06-21 | 5.45 | 5.47 | 5.29 | 5.38 | -1.65% | 32,376 | 17,466,976 |
| 2024-06-20 | 5.63 | 5.7 | 5.44 | 5.47 | -3.19% | 38,912 | 21,556,203 |
| 2024-06-19 | 5.7 | 5.75 | 5.62 | 5.65 | -0.7% | 25,542 | 14,491,057 |
| 2024-06-18 | 5.56 | 5.69 | 5.56 | 5.69 | +1.79% | 25,655 | 14,502,406 |
| 2024-06-17 | 5.54 | 5.64 | 5.51 | 5.59 | +0.36% | 33,008 | 18,397,695 |
| 2024-06-14 | 5.7 | 5.7 | 5.51 | 5.57 | -1.94% | 29,973 | 16,762,186 |
| 2024-06-13 | 5.64 | 5.72 | 5.63 | 5.68 | +0.35% | 37,538 | 21,330,877 |
| 2024-06-12 | 5.53 | 5.72 | 5.53 | 5.66 | +1.98% | 48,090 | 27,105,993 |
| 2024-06-11 | 5.42 | 5.58 | 5.28 | 5.55 | +2.4% | 57,155 | 30,965,289 |
| 2024-06-07 | 5.27 | 5.44 | 5.25 | 5.42 | +3.63% | 54,116 | 29,020,836 |
| 2024-06-06 | 5.25 | 5.35 | 5.08 | 5.23 | -2.97% | 80,516 | 41,804,218 |
| 2024-06-05 | 5.55 | 5.55 | 5.37 | 5.39 | -2.88% | 41,528 | 22,586,496 |
| 2024-06-04 | 5.87 | 5.87 | 5.52 | 5.55 | -4.8% | 66,020 | 36,994,043 |
| 2024-06-03 | 6.06 | 6.07 | 5.76 | 5.83 | -4.11% | 64,490 | 38,018,107 |
| 2024-05-31 | 5.99 | 6.15 | 5.93 | 6.08 | +2.36% | 48,478 | 29,354,575 |
| 2024-05-30 | 5.92 | 5.98 | 5.86 | 5.94 | +0.68% | 32,709 | 19,433,602 |
| 2024-05-29 | 5.82 | 5.97 | 5.8 | 5.9 | +0.34% | 38,356 | 22,676,422 |
| 2024-05-28 | 5.9 | 5.94 | 5.83 | 5.88 | -1.01% | 44,266 | 26,068,186 |
| 2024-05-27 | 5.85 | 5.95 | 5.72 | 5.94 | -1% | 90,173 | 52,666,411 |
| 2024-05-24 | 6.34 | 6.34 | 6 | 6 | -0.99% | 95,307 | 58,093,892 |
| 2024-05-23 | 6.2 | 6.21 | 6 | 6.06 | -1.94% | 79,918 | 48,621,649 |
| 2024-05-22 | 6.31 | 6.36 | 6 | 6.18 | -5.94% | 191,908 | 118,231,763 |
| 2024-05-21 | 6.72 | 6.75 | 6.55 | 6.57 | -2.95% | 43,286 | 28,595,412 |
| 2024-05-20 | 6.78 | 6.94 | 6.73 | 6.77 | 0% | 46,701 | 31,894,306 |
| 2024-05-17 | 6.6 | 6.82 | 6.52 | 6.77 | +2.42% | 48,110 | 32,249,708 |
| 2024-05-16 | 6.58 | 6.69 | 6.5 | 6.61 | +0.46% | 28,527 | 18,916,247 |
| 2024-05-15 | 6.72 | 6.78 | 6.56 | 6.58 | -1.2% | 36,629 | 24,340,642 |
| 2024-05-14 | 6.66 | 6.74 | 6.63 | 6.66 | +0.3% | 33,089 | 22,083,630 |
| 2024-05-13 | 6.76 | 6.8 | 6.61 | 6.64 | -3.21% | 41,164 | 27,496,867 |
| 2024-05-10 | 6.94 | 7.06 | 6.83 | 6.86 | -1.44% | 41,923 | 28,860,713 |
| 2024-05-09 | 6.78 | 6.96 | 6.78 | 6.96 | +2.81% | 47,654 | 32,839,597 |
| 2024-05-08 | 6.9 | 6.94 | 6.76 | 6.77 | -2.87% | 56,794 | 38,855,236 |
| 2024-05-07 | 6.7 | 7.05 | 6.67 | 6.97 | +3.87% | 93,246 | 64,323,551 |
| 2024-05-06 | 6.69 | 6.79 | 6.66 | 6.71 | +1.05% | 47,974 | 32,159,259 |
| 2024-04-30 | 6.67 | 6.72 | 6.49 | 6.64 | -0.75% | 62,516 | 41,316,532 |
| 2024-04-29 | 6.52 | 6.73 | 6.49 | 6.69 | +0.6% | 78,511 | 51,966,209 |
| 2024-04-26 | 6.56 | 6.78 | 6.45 | 6.65 | +1.06% | 58,057 | 38,470,847 |
| 2024-04-25 | 6.48 | 6.61 | 6.38 | 6.58 | +1.39% | 58,268 | 37,896,032 |
| 2024-04-24 | 6.3 | 6.53 | 6.28 | 6.49 | +3.02% | 39,771 | 25,432,715 |
| 2024-04-23 | 6.25 | 6.42 | 6.16 | 6.3 | +2.44% | 52,622 | 33,218,350 |
| 2024-04-22 | 6.25 | 6.32 | 6 | 6.15 | -2.23% | 60,704 | 37,436,372 |
| 2024-04-19 | 6.39 | 6.46 | 6.21 | 6.29 | -1.41% | 41,698 | 26,252,316 |
| 2024-04-18 | 6.3 | 6.53 | 6.26 | 6.38 | +1.11% | 59,655 | 38,202,816 |
| 2024-04-17 | 5.88 | 6.32 | 5.88 | 6.31 | +9.55% | 75,017 | 46,129,701 |
| 2024-04-16 | 6.27 | 6.28 | 5.75 | 5.76 | -10.28% | 99,025 | 58,897,743 |
| 2024-04-15 | 6.78 | 7.08 | 6.3 | 6.42 | -3.6% | 95,303 | 63,961,169 |
| 2024-04-12 | 6.82 | 6.88 | 6.65 | 6.66 | -2.35% | 40,173 | 27,149,853 |
| 2024-04-11 | 6.78 | 6.91 | 6.67 | 6.82 | -0.29% | 36,838 | 25,135,129 |
| 2024-04-10 | 6.99 | 7.13 | 6.79 | 6.84 | -2.56% | 52,590 | 36,483,501 |
| 2024-04-09 | 6.73 | 7.04 | 6.73 | 7.02 | +3.85% | 52,949 | 36,707,843 |
| 2024-04-08 | 7.01 | 7.04 | 6.74 | 6.76 | -4.11% | 56,747 | 39,020,383 |
| 2024-04-03 | 7.15 | 7.24 | 7.03 | 7.05 | -2.49% | 74,520 | 52,866,028 |
| 2024-04-02 | 7.18 | 7.52 | 7.15 | 7.23 | +0.98% | 114,184 | 83,300,969 |
| 2024-04-01 | 7.19 | 7.26 | 7.04 | 7.16 | +0.56% | 69,807 | 49,750,578 |
| 2024-03-29 | 6.86 | 7.15 | 6.83 | 7.12 | +3.94% | 79,558 | 55,655,458 |
| 2024-03-28 | 6.72 | 6.94 | 6.55 | 6.85 | +4.26% | 72,395 | 49,256,678 |
| 2024-03-27 | 6.84 | 6.84 | 6.57 | 6.57 | -3.81% | 52,265 | 34,741,006 |
| 2024-03-26 | 6.8 | 6.94 | 6.67 | 6.83 | -0.58% | 56,845 | 38,677,219 |
| 2024-03-25 | 7.06 | 7.28 | 6.83 | 6.87 | -3.24% | 78,128 | 55,258,627 |
| 2024-03-22 | 7.24 | 7.25 | 7.05 | 7.1 | -2.47% | 64,722 | 45,998,810 |
| 2024-03-21 | 7.12 | 7.33 | 7.05 | 7.28 | +2.1% | 80,846 | 58,322,094 |
| 2024-03-20 | 7.07 | 7.16 | 7.05 | 7.13 | +1.13% | 40,156 | 28,538,043 |
| 2024-03-19 | 7.13 | 7.13 | 7 | 7.05 | -1.12% | 56,922 | 40,212,074 |
| 2024-03-18 | 6.89 | 7.14 | 6.89 | 7.13 | +3.63% | 64,355 | 45,351,762 |
| 2024-03-15 | 6.77 | 6.89 | 6.72 | 6.88 | +1.62% | 45,271 | 30,775,037 |
| 2024-03-14 | 6.81 | 6.86 | 6.64 | 6.77 | -1.17% | 44,852 | 30,298,003 |
| 2024-03-13 | 6.79 | 6.9 | 6.72 | 6.85 | +1.03% | 52,257 | 35,546,215 |
| 2024-03-12 | 6.74 | 6.78 | 6.64 | 6.78 | +1.5% | 49,190 | 33,093,835 |
| 2024-03-11 | 6.55 | 6.7 | 6.54 | 6.68 | +1.98% | 66,260 | 43,925,675 |
| 2024-03-08 | 6.51 | 6.62 | 6.44 | 6.55 | 0% | 41,641 | 27,201,373 |
| 2024-03-07 | 6.63 | 6.75 | 6.55 | 6.55 | 0% | 61,548 | 41,027,952 |
| 2024-03-06 | 6.38 | 6.59 | 6.37 | 6.55 | +2.18% | 59,394 | 38,694,263 |
| 2024-03-05 | 6.58 | 6.59 | 6.39 | 6.41 | -2.88% | 40,095 | 25,947,180 |
| 2024-03-04 | 6.7 | 6.72 | 6.46 | 6.6 | -1.2% | 44,761 | 29,355,043 |
| 2024-03-01 | 6.69 | 6.75 | 6.6 | 6.68 | +0.3% | 48,970 | 32,734,886 |
| 2024-02-29 | 6.3 | 6.67 | 6.3 | 6.66 | +4.23% | 52,629 | 34,437,072 |
| 2024-02-28 | 6.83 | 7.02 | 6.36 | 6.39 | -6.3% | 92,682 | 62,055,223 |
| 2024-02-27 | 6.73 | 6.85 | 6.62 | 6.82 | +1.04% | 64,367 | 43,501,255 |
| 2024-02-26 | 6.57 | 6.94 | 6.57 | 6.75 | +3.85% | 78,344 | 52,983,001 |
| 2024-02-23 | 6.27 | 6.52 | 6.26 | 6.5 | +3.83% | 40,380 | 25,820,969 |
| 2024-02-22 | 6.16 | 6.28 | 6.09 | 6.26 | +1.46% | 32,519 | 20,238,489 |
| 2024-02-21 | 6 | 6.31 | 6 | 6.17 | +1.31% | 42,385 | 26,307,388 |
| 2024-02-20 | 6.01 | 6.13 | 5.9 | 6.09 | +1% | 34,019 | 20,588,947 |
| 2024-02-19 | 5.91 | 6.13 | 5.89 | 6.03 | +2.73% | 54,235 | 32,560,684 |
| 2024-02-08 | 5.25 | 5.91 | 5.25 | 5.87 | +11.81% | 87,852 | 48,928,957 |
| 2024-02-07 | 5.32 | 5.53 | 5.15 | 5.25 | -1.32% | 76,571 | 40,810,493 |
| 2024-02-06 | 5.02 | 5.55 | 4.85 | 5.32 | +2.9% | 69,613 | 35,997,287 |
| 2024-02-05 | 5.65 | 5.85 | 5.02 | 5.17 | -11.17% | 78,558 | 41,596,521 |
| 2024-02-02 | 6.14 | 6.32 | 5.57 | 5.82 | -5.06% | 49,751 | 29,471,362 |
| 2024-02-01 | 6.25 | 6.3 | 6.07 | 6.13 | -2.7% | 41,021 | 25,375,717 |
| 2024-01-31 | 6.66 | 6.71 | 6.28 | 6.3 | -5.55% | 42,007 | 27,158,355 |
| 2024-01-30 | 6.9 | 6.94 | 6.66 | 6.67 | -3.61% | 30,674 | 20,810,187 |
| 2024-01-29 | 7.3 | 7.32 | 6.87 | 6.92 | -4.42% | 40,114 | 28,138,607 |
| 2024-01-26 | 7.21 | 7.38 | 7.2 | 7.24 | -0.41% | 25,415 | 18,493,418 |
| 2024-01-25 | 6.99 | 7.27 | 6.97 | 7.27 | +4.45% | 43,655 | 31,176,874 |
| 2024-01-24 | 6.9 | 7.06 | 6.69 | 6.96 | +1.02% | 35,521 | 24,493,936 |
| 2024-01-23 | 6.85 | 6.93 | 6.68 | 6.89 | +0.44% | 33,385 | 22,713,801 |
| 2024-01-22 | 7.37 | 7.4 | 6.77 | 6.86 | -7.17% | 52,714 | 37,484,184 |
| 2024-01-19 | 7.54 | 7.57 | 7.38 | 7.39 | -1.99% | 27,049 | 20,154,211 |
| 2024-01-18 | 7.62 | 7.66 | 7.32 | 7.54 | -1.31% | 35,851 | 26,799,158 |
| 2024-01-17 | 7.86 | 7.86 | 7.64 | 7.64 | -2.8% | 23,928 | 18,501,361 |
| 2024-01-16 | 7.88 | 7.96 | 7.73 | 7.86 | -0.38% | 33,689 | 26,346,254 |
| 2024-01-15 | 8.01 | 8.01 | 7.83 | 7.89 | -1.25% | 25,352 | 20,032,729 |
| 2024-01-12 | 7.94 | 8.11 | 7.94 | 7.99 | 0% | 27,902 | 22,404,146 |
| 2024-01-11 | 7.9 | 8.04 | 7.86 | 7.99 | +1.14% | 26,358 | 20,957,439 |
| 2024-01-10 | 7.98 | 8.04 | 7.81 | 7.9 | -0.75% | 23,040 | 18,258,122 |
| 2024-01-09 | 7.91 | 8.12 | 7.91 | 7.96 | +1.02% | 29,022 | 23,285,241 |
| 2024-01-08 | 8.1 | 8.14 | 7.88 | 7.88 | -2.48% | 26,038 | 20,761,768 |
| 2024-01-05 | 8.19 | 8.31 | 8.05 | 8.08 | -1.7% | 28,412 | 23,208,345 |
| 2024-01-04 | 8.24 | 8.27 | 8.18 | 8.22 | -0.12% | 19,882 | 16,336,122 |
| 2024-01-03 | 8.25 | 8.32 | 8.15 | 8.23 | -0.84% | 27,065 | 22,239,346 |
| 2024-01-02 | 8.25 | 8.36 | 8.21 | 8.3 | +0.85% | 31,631 | 26,273,141 |
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：