股票概览
7.46
+3.61%
+0.26
7.18
开盘价
7.68
最高价
7.15
最低价
281,104
成交量
数据更新至: 2025-03-25
技术指标
7.34
MA5 (5日均线)
7.32
MA10 (10日均线)
7.15
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 | 7.18 | 7.68 | 7.15 | 7.46 | +3.61% | 281,104 | 211,358,212 |
| 2025-03-24 | 7.35 | 7.42 | 6.99 | 7.2 | -2.31% | 203,638 | 146,250,823 |
| 2025-03-21 | 7.26 | 7.55 | 7.26 | 7.37 | +0.55% | 194,165 | 144,115,043 |
| 2025-03-20 | 7.38 | 7.43 | 7.3 | 7.33 | -0.27% | 123,013 | 90,542,403 |
| 2025-03-19 | 7.4 | 7.44 | 7.3 | 7.35 | -1.74% | 167,992 | 123,418,815 |
| 2025-03-18 | 7.28 | 7.57 | 7.28 | 7.48 | +3.03% | 273,814 | 203,580,022 |
| 2025-03-17 | 7.24 | 7.33 | 7.18 | 7.26 | +0.28% | 121,126 | 87,804,854 |
| 2025-03-14 | 7.16 | 7.33 | 7.1 | 7.24 | 0% | 148,826 | 107,298,985 |
| 2025-03-13 | 7.2 | 7.39 | 7.14 | 7.24 | +0.28% | 199,715 | 144,771,231 |
| 2025-03-12 | 7.01 | 7.29 | 6.99 | 7.22 | +3.44% | 213,022 | 152,665,218 |
| 2025-03-11 | 6.92 | 6.99 | 6.85 | 6.98 | -0.14% | 81,894 | 56,621,194 |
| 2025-03-10 | 7.05 | 7.09 | 6.95 | 6.99 | -0.29% | 74,798 | 52,525,371 |
| 2025-03-07 | 7.14 | 7.15 | 6.94 | 7.01 | -0.99% | 122,844 | 86,439,883 |
| 2025-03-06 | 6.93 | 7.12 | 6.91 | 7.08 | +2.61% | 120,549 | 85,143,380 |
| 2025-03-05 | 6.95 | 7 | 6.81 | 6.9 | -0.72% | 71,650 | 49,250,085 |
| 2025-03-04 | 6.76 | 6.96 | 6.74 | 6.95 | +2.06% | 72,738 | 50,055,384 |
| 2025-03-03 | 6.91 | 7.05 | 6.78 | 6.81 | -1.16% | 100,384 | 69,482,615 |
| 2025-02-28 | 7.06 | 7.09 | 6.86 | 6.89 | -3.09% | 102,286 | 71,314,083 |
| 2025-02-27 | 7.15 | 7.17 | 6.96 | 7.11 | -0.42% | 115,092 | 81,406,300 |
| 2025-02-26 | 7.05 | 7.18 | 7.05 | 7.14 | +1.13% | 121,392 | 86,576,327 |
| 2025-02-25 | 7.01 | 7.15 | 6.91 | 7.06 | -0.56% | 132,292 | 93,317,866 |
| 2025-02-24 | 7.08 | 7.1 | 6.93 | 7.1 | 0% | 172,036 | 120,720,347 |
| 2025-02-21 | 7.05 | 7.16 | 7.02 | 7.1 | +0.42% | 143,386 | 101,810,957 |
| 2025-02-20 | 7.14 | 7.19 | 6.99 | 7.07 | -1.26% | 173,091 | 121,847,700 |
| 2025-02-19 | 6.83 | 7.33 | 6.76 | 7.16 | +5.29% | 241,724 | 171,313,399 |
| 2025-02-18 | 7.05 | 7.14 | 6.77 | 6.8 | -2.86% | 137,986 | 96,320,866 |
| 2025-02-17 | 6.86 | 7.03 | 6.86 | 7 | +2.04% | 120,450 | 83,750,452 |
| 2025-02-14 | 6.95 | 6.96 | 6.81 | 6.86 | 0% | 102,114 | 70,126,272 |
| 2025-02-13 | 7.06 | 7.08 | 6.85 | 6.86 | -3.38% | 132,944 | 92,452,279 |
| 2025-02-12 | 6.92 | 7.11 | 6.9 | 7.1 | +2.6% | 123,129 | 86,787,649 |
| 2025-02-11 | 6.98 | 7 | 6.85 | 6.92 | -1.14% | 86,722 | 59,845,744 |
| 2025-02-10 | 6.88 | 7.01 | 6.87 | 7 | +1.74% | 116,106 | 80,744,363 |
| 2025-02-07 | 6.8 | 6.95 | 6.77 | 6.88 | +1.03% | 125,090 | 85,974,196 |
| 2025-02-06 | 6.65 | 6.81 | 6.59 | 6.81 | +2.1% | 91,068 | 61,215,195 |
| 2025-02-05 | 6.65 | 6.73 | 6.58 | 6.67 | +0.45% | 76,234 | 50,709,158 |
| 2025-01-27 | 6.74 | 6.78 | 6.61 | 6.64 | -1.34% | 71,219 | 47,759,933 |
| 2025-01-24 | 6.63 | 6.75 | 6.59 | 6.73 | +1.2% | 84,588 | 56,398,477 |
| 2025-01-23 | 6.7 | 6.87 | 6.64 | 6.65 | -0.15% | 114,740 | 77,600,527 |
| 2025-01-22 | 6.65 | 6.8 | 6.6 | 6.66 | -0.6% | 103,856 | 69,476,646 |
| 2025-01-21 | 6.79 | 6.83 | 6.64 | 6.7 | -1.03% | 89,175 | 59,841,853 |
| 2025-01-20 | 6.75 | 6.81 | 6.65 | 6.77 | +1.35% | 110,841 | 74,685,577 |
| 2025-01-17 | 6.55 | 6.7 | 6.49 | 6.68 | +2.14% | 127,861 | 84,720,838 |
| 2025-01-16 | 6.51 | 6.67 | 6.46 | 6.54 | +1.4% | 119,565 | 78,503,383 |
| 2025-01-15 | 6.56 | 6.59 | 6.44 | 6.45 | -1.83% | 111,992 | 72,708,181 |
| 2025-01-14 | 6.32 | 6.57 | 6.29 | 6.57 | +4.95% | 148,358 | 95,933,863 |
| 2025-01-13 | 6.16 | 6.27 | 6.02 | 6.26 | +0.64% | 109,551 | 67,571,758 |
| 2025-01-10 | 6.61 | 6.68 | 6.18 | 6.22 | -6.61% | 181,397 | 116,522,280 |
| 2025-01-09 | 6.66 | 6.82 | 6.62 | 6.66 | -0.89% | 127,482 | 85,620,715 |
| 2025-01-08 | 6.81 | 6.84 | 6.46 | 6.72 | -2.47% | 206,276 | 137,655,330 |
| 2025-01-07 | 6.66 | 6.99 | 6.66 | 6.89 | +3.77% | 199,398 | 136,047,342 |
| 2025-01-06 | 6.69 | 6.83 | 6.51 | 6.64 | -1.19% | 150,099 | 100,005,478 |
| 2025-01-03 | 7.26 | 7.28 | 6.68 | 6.72 | -6.8% | 248,140 | 170,857,958 |
| 2025-01-02 | 7.6 | 7.68 | 7.09 | 7.21 | -5.5% | 293,624 | 215,223,064 |
| 2024-12-31 | 8.26 | 8.4 | 7.6 | 7.63 | -8.18% | 369,610 | 291,243,828 |
| 2024-12-30 | 8.5 | 8.51 | 8.15 | 8.31 | -4.26% | 318,441 | 265,508,513 |
| 2024-12-27 | 8.53 | 8.7 | 8.38 | 8.68 | +0.46% | 455,462 | 387,876,915 |
| 2024-12-26 | 8.04 | 8.88 | 7.92 | 8.64 | +7.46% | 602,733 | 515,030,390 |
| 2024-12-25 | 8.39 | 8.43 | 7.89 | 8.04 | -4.17% | 366,460 | 296,867,342 |
| 2024-12-24 | 8.08 | 8.67 | 7.99 | 8.39 | +1.21% | 552,721 | 455,640,414 |
| 2024-12-23 | 7.77 | 8.46 | 7.56 | 8.29 | +5.74% | 710,498 | 577,322,216 |
| 2024-12-20 | 7.95 | 7.99 | 7.77 | 7.84 | -2.24% | 328,380 | 258,186,459 |
| 2024-12-19 | 7.8 | 8.15 | 7.65 | 8.02 | +1.91% | 524,787 | 418,193,581 |
| 2024-12-18 | 7.2 | 8.48 | 7.13 | 7.87 | +10.85% | 590,811 | 465,384,643 |
| 2024-12-17 | 7.36 | 7.39 | 7.07 | 7.1 | -3.4% | 97,321 | 70,021,999 |
| 2024-12-16 | 7.43 | 7.54 | 7.33 | 7.35 | -1.08% | 93,844 | 69,717,960 |
| 2024-12-13 | 7.57 | 7.6 | 7.4 | 7.43 | -2.62% | 120,731 | 90,446,559 |
| 2024-12-12 | 7.68 | 7.74 | 7.54 | 7.63 | +0.26% | 111,024 | 84,580,880 |
| 2024-12-11 | 7.63 | 7.69 | 7.54 | 7.61 | +0.26% | 113,994 | 86,576,891 |
| 2024-12-10 | 7.8 | 7.87 | 7.56 | 7.59 | -0.65% | 200,036 | 153,846,899 |
| 2024-12-09 | 7.5 | 7.66 | 7.38 | 7.64 | +2% | 206,105 | 155,355,117 |
| 2024-12-06 | 7.38 | 7.5 | 7.28 | 7.49 | +1.35% | 113,063 | 83,862,435 |
| 2024-12-05 | 7.37 | 7.47 | 7.31 | 7.39 | +0.14% | 73,090 | 54,091,402 |
| 2024-12-04 | 7.51 | 7.52 | 7.32 | 7.38 | -2.25% | 120,476 | 89,420,146 |
| 2024-12-03 | 7.4 | 7.59 | 7.36 | 7.55 | +1.89% | 135,141 | 101,189,536 |
| 2024-12-02 | 7.29 | 7.41 | 7.23 | 7.41 | +2.07% | 87,494 | 64,266,564 |
| 2024-11-29 | 7.15 | 7.29 | 7.03 | 7.26 | +1.97% | 99,637 | 71,591,576 |
| 2024-11-28 | 7.08 | 7.23 | 7.08 | 7.12 | +0.42% | 87,791 | 62,763,283 |
| 2024-11-27 | 7.05 | 7.1 | 6.8 | 7.09 | +1% | 94,439 | 65,544,153 |
| 2024-11-26 | 7.13 | 7.19 | 6.99 | 7.02 | -2.09% | 65,889 | 46,658,074 |
| 2024-11-25 | 7.07 | 7.17 | 6.98 | 7.17 | +2.28% | 81,866 | 57,902,314 |
| 2024-11-22 | 7.32 | 7.37 | 7 | 7.01 | -4.1% | 103,921 | 74,668,033 |
| 2024-11-21 | 7.27 | 7.42 | 7.22 | 7.31 | -0.14% | 82,180 | 60,300,783 |
| 2024-11-20 | 7.23 | 7.34 | 7.18 | 7.32 | +1.24% | 78,682 | 57,269,791 |
| 2024-11-19 | 7.1 | 7.24 | 7.01 | 7.23 | +2.55% | 92,328 | 65,729,170 |
| 2024-11-18 | 7.26 | 7.36 | 6.98 | 7.05 | -3.16% | 125,846 | 89,668,682 |
| 2024-11-15 | 7.4 | 7.5 | 7.25 | 7.28 | -2.15% | 106,693 | 78,748,710 |
| 2024-11-14 | 7.67 | 7.81 | 7.41 | 7.44 | -3.75% | 125,736 | 95,259,440 |
| 2024-11-13 | 7.53 | 7.77 | 7.45 | 7.73 | +1.84% | 134,048 | 102,452,083 |
| 2024-11-12 | 7.86 | 7.87 | 7.49 | 7.59 | -3.07% | 149,086 | 114,389,531 |
| 2024-11-11 | 7.66 | 7.85 | 7.61 | 7.83 | +2.09% | 145,863 | 112,941,585 |
| 2024-11-08 | 7.82 | 7.95 | 7.61 | 7.67 | -1.67% | 180,550 | 139,145,424 |
| 2024-11-07 | 7.31 | 7.8 | 7.29 | 7.8 | +5.55% | 208,015 | 158,407,764 |
| 2024-11-06 | 7.53 | 7.63 | 7.35 | 7.39 | -1.99% | 161,720 | 121,243,148 |
| 2024-11-05 | 7.38 | 7.58 | 7.35 | 7.54 | +2.17% | 158,441 | 118,424,653 |
| 2024-11-04 | 7.24 | 7.41 | 7.2 | 7.38 | +2.07% | 122,744 | 90,010,138 |
| 2024-11-01 | 7.8 | 7.84 | 7.21 | 7.23 | -8.71% | 233,557 | 173,480,859 |
| 2024-10-31 | 7.64 | 7.95 | 7.56 | 7.92 | +4.07% | 223,393 | 174,510,883 |
| 2024-10-30 | 7.56 | 7.66 | 7.49 | 7.61 | -0.52% | 171,113 | 129,519,638 |
| 2024-10-29 | 7.9 | 8.21 | 7.64 | 7.65 | -4.85% | 302,793 | 237,113,165 |
| 2024-10-28 | 7.75 | 8.2 | 7.6 | 8.04 | +6.91% | 377,358 | 299,074,315 |
| 2024-10-25 | 7.17 | 7.53 | 7.15 | 7.52 | +5.03% | 224,502 | 165,435,839 |
| 2024-10-24 | 7.25 | 7.28 | 7.11 | 7.16 | -1.78% | 118,203 | 84,778,069 |
| 2024-10-23 | 7.24 | 7.45 | 7.23 | 7.29 | +0.83% | 181,944 | 133,508,035 |
| 2024-10-22 | 7.3 | 7.31 | 7.13 | 7.23 | -1.63% | 167,379 | 120,797,460 |
| 2024-10-21 | 7.38 | 7.39 | 7.17 | 7.35 | 0% | 293,886 | 213,407,591 |
| 2024-10-18 | 7.21 | 7.47 | 7.09 | 7.35 | +0.96% | 291,764 | 212,595,497 |
| 2024-10-17 | 7.03 | 7.52 | 7.02 | 7.28 | +4.3% | 337,151 | 246,950,772 |
| 2024-10-16 | 6.73 | 7.09 | 6.69 | 6.98 | +2.2% | 177,259 | 122,449,298 |
| 2024-10-15 | 6.74 | 7.13 | 6.55 | 6.83 | +0.89% | 202,988 | 139,796,952 |
| 2024-10-14 | 6.69 | 6.77 | 6.52 | 6.77 | +2.73% | 117,893 | 78,785,466 |
| 2024-10-11 | 7.04 | 7.07 | 6.49 | 6.59 | -7.18% | 184,233 | 123,300,643 |
| 2024-10-10 | 6.8 | 7.32 | 6.67 | 7.1 | +5.5% | 263,760 | 185,733,303 |
| 2024-10-09 | 7.5 | 7.5 | 6.7 | 6.73 | -13.05% | 289,171 | 202,956,800 |
| 2024-10-08 | 8.1 | 8.11 | 7.07 | 7.74 | +14.16% | 397,108 | 299,358,647 |
| 2024-09-30 | 6.19 | 6.88 | 6.03 | 6.78 | +13.38% | 301,986 | 195,870,803 |
| 2024-09-27 | 5.83 | 6.07 | 5.78 | 5.98 | +4.55% | 152,028 | 89,954,119 |
| 2024-09-26 | 5.59 | 5.73 | 5.56 | 5.72 | +1.96% | 90,141 | 50,917,175 |
| 2024-09-25 | 5.6 | 5.75 | 5.58 | 5.61 | +1.26% | 118,741 | 67,093,840 |
| 2024-09-24 | 5.37 | 5.55 | 5.36 | 5.54 | +3.55% | 96,451 | 52,675,270 |
| 2024-09-23 | 5.28 | 5.37 | 5.25 | 5.35 | +1.13% | 55,901 | 29,840,724 |
| 2024-09-20 | 5.37 | 5.37 | 5.24 | 5.29 | -0.94% | 48,447 | 25,575,342 |
| 2024-09-19 | 5.16 | 5.35 | 5.16 | 5.34 | +3.49% | 69,254 | 36,666,590 |
| 2024-09-18 | 5.22 | 5.22 | 5.07 | 5.16 | -1.15% | 51,723 | 26,561,773 |
| 2024-09-13 | 5.29 | 5.42 | 5.22 | 5.22 | -1.32% | 65,117 | 34,470,581 |
| 2024-09-12 | 5.25 | 5.33 | 5.21 | 5.29 | +1.54% | 59,162 | 31,323,848 |
| 2024-09-11 | 5.22 | 5.27 | 5.17 | 5.21 | -0.95% | 35,810 | 18,688,416 |
| 2024-09-10 | 5.18 | 5.28 | 5.13 | 5.26 | +1.54% | 58,906 | 30,660,527 |
| 2024-09-09 | 5.13 | 5.19 | 5.07 | 5.18 | +0.97% | 32,915 | 16,929,539 |
| 2024-09-06 | 5.29 | 5.32 | 5.13 | 5.13 | -3.21% | 52,791 | 27,481,654 |
| 2024-09-05 | 5.29 | 5.34 | 5.26 | 5.3 | +0.57% | 40,385 | 21,411,474 |
| 2024-09-04 | 5.3 | 5.33 | 5.24 | 5.27 | -0.94% | 40,801 | 21,570,970 |
| 2024-09-03 | 5.31 | 5.33 | 5.26 | 5.32 | +0.76% | 47,523 | 25,156,347 |
| 2024-09-02 | 5.35 | 5.38 | 5.27 | 5.28 | -0.94% | 64,993 | 34,632,981 |
| 2024-08-30 | 5.28 | 5.4 | 5.23 | 5.33 | +1.52% | 94,543 | 50,374,567 |
| 2024-08-29 | 5.16 | 5.27 | 5.13 | 5.25 | +1.16% | 82,609 | 43,130,709 |
| 2024-08-28 | 5.08 | 5.22 | 5.07 | 5.19 | +1.96% | 67,274 | 34,722,261 |
| 2024-08-27 | 5.14 | 5.15 | 5.07 | 5.09 | -1.74% | 75,921 | 38,728,246 |
| 2024-08-26 | 5.21 | 5.25 | 5.12 | 5.18 | -1.71% | 130,144 | 67,294,797 |
| 2024-08-23 | 5.31 | 5.57 | 5.22 | 5.27 | -6.73% | 253,092 | 134,261,284 |
| 2024-08-22 | 5.88 | 6.25 | 5.65 | 5.65 | +4.24% | 352,184 | 209,993,060 |
| 2024-08-21 | 5.26 | 5.44 | 5.24 | 5.42 | +1.88% | 65,152 | 34,820,199 |
| 2024-08-20 | 5.52 | 5.53 | 5.3 | 5.32 | -3.45% | 81,231 | 43,635,908 |
| 2024-08-19 | 5.74 | 5.74 | 5.5 | 5.51 | -3.67% | 112,908 | 62,752,424 |
| 2024-08-16 | 5.76 | 5.77 | 5.7 | 5.72 | 0% | 44,488 | 25,472,731 |
| 2024-08-15 | 5.66 | 5.75 | 5.61 | 5.72 | +0.88% | 45,414 | 25,885,165 |
| 2024-08-14 | 5.7 | 5.78 | 5.66 | 5.67 | -0.7% | 47,182 | 27,016,889 |
| 2024-08-13 | 5.61 | 5.72 | 5.59 | 5.71 | +1.42% | 56,292 | 31,867,405 |
| 2024-08-12 | 5.8 | 5.88 | 5.62 | 5.63 | -1.75% | 82,774 | 47,473,604 |
| 2024-08-09 | 5.7 | 5.83 | 5.7 | 5.73 | +0.53% | 57,356 | 33,127,058 |
| 2024-08-08 | 5.75 | 5.76 | 5.6 | 5.7 | -0.87% | 58,773 | 33,437,676 |
| 2024-08-07 | 5.68 | 5.82 | 5.64 | 5.75 | +1.77% | 75,501 | 43,344,043 |
| 2024-08-06 | 5.57 | 5.66 | 5.56 | 5.65 | +2.17% | 53,602 | 30,101,373 |
| 2024-08-05 | 5.68 | 5.76 | 5.5 | 5.53 | -3.15% | 76,016 | 42,770,391 |
| 2024-08-02 | 5.85 | 5.86 | 5.71 | 5.71 | -2.89% | 82,847 | 47,904,228 |
| 2024-08-01 | 5.9 | 5.93 | 5.85 | 5.88 | 0% | 68,636 | 40,389,335 |
| 2024-07-31 | 5.7 | 5.89 | 5.63 | 5.88 | +3.34% | 103,835 | 60,322,657 |
| 2024-07-30 | 5.65 | 5.72 | 5.58 | 5.69 | +0.18% | 62,250 | 35,213,777 |
| 2024-07-29 | 5.78 | 5.78 | 5.64 | 5.68 | -1.73% | 89,196 | 50,647,239 |
| 2024-07-26 | 5.72 | 5.82 | 5.69 | 5.78 | +0.7% | 88,768 | 51,234,231 |
| 2024-07-25 | 5.65 | 5.8 | 5.58 | 5.74 | +1.41% | 70,229 | 40,047,490 |
| 2024-07-24 | 5.66 | 5.72 | 5.6 | 5.66 | -0.35% | 61,926 | 35,026,229 |
| 2024-07-23 | 5.81 | 5.82 | 5.68 | 5.68 | -2.74% | 95,195 | 54,678,779 |
| 2024-07-22 | 6.05 | 6.07 | 5.76 | 5.84 | -5.04% | 202,687 | 118,815,681 |
| 2024-07-19 | 6.09 | 6.18 | 6.02 | 6.15 | 0% | 66,052 | 40,409,641 |
| 2024-07-18 | 6.12 | 6.23 | 6.06 | 6.15 | -1.91% | 106,408 | 65,379,985 |
| 2024-07-17 | 6.52 | 6.57 | 6.24 | 6.27 | -3.98% | 172,903 | 109,999,716 |
| 2024-07-16 | 6.72 | 6.95 | 6.47 | 6.53 | +4.82% | 310,967 | 207,499,059 |
| 2024-07-15 | 6.37 | 6.39 | 6.2 | 6.23 | -3.71% | 75,538 | 47,357,409 |
| 2024-07-12 | 6.4 | 6.48 | 6.33 | 6.47 | +1.09% | 85,752 | 55,067,482 |
| 2024-07-11 | 6.24 | 6.4 | 6.23 | 6.4 | +4.75% | 92,251 | 58,352,401 |
| 2024-07-10 | 6.21 | 6.28 | 6.1 | 6.11 | -1.93% | 53,377 | 32,886,273 |
| 2024-07-09 | 6.04 | 6.24 | 6.01 | 6.23 | +3.49% | 93,356 | 57,458,852 |
| 2024-07-08 | 6.22 | 6.26 | 6.02 | 6.02 | -3.53% | 70,909 | 43,175,543 |
| 2024-07-05 | 6.15 | 6.25 | 6.12 | 6.24 | +0.97% | 56,746 | 35,089,626 |
| 2024-07-04 | 6.4 | 6.45 | 6.17 | 6.18 | -3.59% | 73,135 | 45,824,082 |
| 2024-07-03 | 6.45 | 6.48 | 6.35 | 6.41 | -1.08% | 52,076 | 33,319,004 |
| 2024-07-02 | 6.41 | 6.53 | 6.38 | 6.48 | +0.62% | 71,543 | 46,293,768 |
| 2024-07-01 | 6.42 | 6.56 | 6.36 | 6.44 | -0.31% | 85,421 | 55,034,431 |
| 2024-06-28 | 6.25 | 6.61 | 6.24 | 6.46 | +3.69% | 132,804 | 85,899,092 |
| 2024-06-27 | 6.29 | 6.36 | 6.23 | 6.23 | -1.58% | 55,627 | 34,969,675 |
| 2024-06-26 | 6.22 | 6.35 | 6.15 | 6.33 | +2.1% | 59,113 | 36,937,712 |
| 2024-06-25 | 6.26 | 6.27 | 6.14 | 6.2 | +0.32% | 64,240 | 39,834,545 |
| 2024-06-24 | 6.34 | 6.41 | 6.17 | 6.18 | -2.98% | 83,236 | 52,218,911 |
| 2024-06-21 | 6.5 | 6.57 | 6.34 | 6.37 | -2.45% | 85,171 | 54,677,926 |
| 2024-06-20 | 6.5 | 6.61 | 6.49 | 6.53 | 0% | 70,467 | 46,146,113 |
| 2024-06-19 | 6.68 | 6.71 | 6.49 | 6.53 | -2.39% | 104,834 | 68,764,247 |
| 2024-06-18 | 6.76 | 6.78 | 6.57 | 6.69 | -1.04% | 109,692 | 72,951,952 |
| 2024-06-17 | 6.84 | 6.98 | 6.76 | 6.76 | -2.45% | 128,872 | 88,321,278 |
| 2024-06-14 | 6.75 | 7.02 | 6.7 | 6.93 | +1.76% | 153,566 | 105,980,459 |
| 2024-06-13 | 6.69 | 6.89 | 6.68 | 6.81 | +2.1% | 141,539 | 95,942,863 |
| 2024-06-12 | 6.6 | 6.73 | 6.52 | 6.67 | +1.37% | 93,366 | 62,128,531 |
| 2024-06-11 | 6.74 | 6.74 | 6.48 | 6.58 | -2.66% | 114,074 | 74,927,491 |
| 2024-06-07 | 6.72 | 6.81 | 6.6 | 6.76 | +1.65% | 111,680 | 74,919,736 |
| 2024-06-06 | 6.83 | 6.88 | 6.59 | 6.65 | -2.49% | 170,613 | 114,230,972 |
| 2024-06-05 | 7.1 | 7.12 | 6.81 | 6.82 | -5.01% | 165,159 | 114,080,793 |
| 2024-06-04 | 6.99 | 7.19 | 6.77 | 7.18 | +1.99% | 208,846 | 145,878,957 |
| 2024-06-03 | 7.5 | 7.53 | 6.97 | 7.04 | -6.51% | 295,508 | 211,712,695 |
| 2024-05-31 | 7.78 | 8.15 | 7.48 | 7.53 | -2.71% | 378,798 | 290,138,723 |
| 2024-05-30 | 7.4 | 8.43 | 7.4 | 7.74 | +8.1% | 547,099 | 431,293,608 |
| 2024-05-29 | 7.16 | 7.34 | 7.08 | 7.16 | -0.97% | 209,420 | 150,549,644 |
| 2024-05-28 | 7.02 | 7.3 | 7.01 | 7.23 | +1.83% | 281,975 | 202,759,981 |
| 2024-05-27 | 6.62 | 7.24 | 6.62 | 7.1 | +5.81% | 338,043 | 238,536,057 |
| 2024-05-24 | 6.6 | 6.94 | 6.6 | 6.71 | 0% | 212,080 | 144,285,692 |
| 2024-05-23 | 6.8 | 6.85 | 6.68 | 6.71 | -2.04% | 111,485 | 75,215,113 |
| 2024-05-22 | 6.96 | 7.05 | 6.76 | 6.85 | -2% | 147,695 | 101,236,313 |
| 2024-05-21 | 7.13 | 7.14 | 6.93 | 6.99 | -2.51% | 133,335 | 93,321,757 |
| 2024-05-20 | 7.07 | 7.25 | 6.96 | 7.17 | +1.85% | 153,656 | 109,445,180 |
| 2024-05-17 | 6.94 | 7.11 | 6.92 | 7.04 | +1% | 119,056 | 83,801,259 |
| 2024-05-16 | 7.11 | 7.15 | 6.96 | 6.97 | -1.83% | 171,661 | 120,802,872 |
| 2024-05-15 | 7.43 | 7.45 | 7.05 | 7.1 | -5.59% | 291,056 | 209,639,917 |
| 2024-05-14 | 7.75 | 7.84 | 7.39 | 7.52 | -5.17% | 328,985 | 249,736,485 |
| 2024-05-13 | 7.76 | 8.15 | 7.56 | 7.93 | +2.32% | 377,746 | 299,722,453 |
| 2024-05-10 | 7.35 | 7.77 | 7.32 | 7.75 | +4.87% | 384,037 | 291,951,373 |
| 2024-05-09 | 7.39 | 7.54 | 7.33 | 7.39 | -1.73% | 248,848 | 184,465,995 |
| 2024-05-08 | 7.04 | 7.6 | 6.92 | 7.52 | +6.06% | 367,034 | 269,779,128 |
| 2024-05-07 | 7.01 | 7.2 | 6.96 | 7.09 | +0.28% | 146,511 | 104,117,770 |
| 2024-05-06 | 7.03 | 7.17 | 6.94 | 7.07 | +2.02% | 170,377 | 120,276,854 |
| 2024-04-30 | 7.12 | 7.36 | 6.92 | 6.93 | -3.21% | 210,925 | 149,185,046 |
| 2024-04-29 | 7.09 | 7.28 | 7.03 | 7.16 | -0.56% | 221,305 | 158,583,105 |
| 2024-04-26 | 6.74 | 7.28 | 6.69 | 7.2 | +6.04% | 282,990 | 198,509,933 |
| 2024-04-25 | 6.76 | 7 | 6.7 | 6.79 | -0.59% | 185,312 | 127,193,964 |
| 2024-04-24 | 6.75 | 6.84 | 6.62 | 6.83 | -1.01% | 180,712 | 121,676,660 |
| 2024-04-23 | 6.88 | 7.09 | 6.72 | 6.9 | +1.47% | 218,876 | 150,534,272 |
| 2024-04-22 | 6.78 | 6.97 | 6.61 | 6.8 | -1.59% | 225,685 | 153,529,497 |
| 2024-04-19 | 7.1 | 7.2 | 6.88 | 6.91 | -3.76% | 324,134 | 226,282,654 |
| 2024-04-18 | 7.21 | 7.62 | 7.12 | 7.18 | -2.84% | 493,573 | 362,398,921 |
| 2024-04-17 | 6.81 | 7.4 | 6.81 | 7.39 | +11.8% | 513,448 | 364,268,116 |
| 2024-04-16 | 7.01 | 7.14 | 6.5 | 6.61 | -7.81% | 432,487 | 293,834,842 |
| 2024-04-15 | 6.51 | 7.65 | 6.51 | 7.17 | +6.54% | 605,437 | 425,112,128 |
| 2024-04-12 | 6.43 | 6.84 | 6.42 | 6.73 | +8.37% | 403,772 | 268,765,770 |
| 2024-04-11 | 6 | 6.25 | 5.96 | 6.21 | +2.31% | 79,869 | 49,318,335 |
| 2024-04-10 | 6.18 | 6.24 | 5.99 | 6.07 | -1.94% | 66,661 | 40,602,703 |
| 2024-04-09 | 6.09 | 6.21 | 6.09 | 6.19 | +1.48% | 58,995 | 36,304,288 |
| 2024-04-08 | 6.27 | 6.3 | 6.08 | 6.1 | -2.87% | 87,808 | 54,112,811 |
| 2024-04-03 | 6.23 | 6.29 | 6.17 | 6.28 | +0.48% | 59,557 | 37,165,654 |
| 2024-04-02 | 6.19 | 6.31 | 6.17 | 6.25 | +0.97% | 90,815 | 56,698,647 |
| 2024-04-01 | 6.22 | 6.26 | 6.12 | 6.19 | +0.32% | 77,105 | 47,543,378 |
| 2024-03-29 | 5.97 | 6.17 | 5.93 | 6.17 | +3.52% | 84,837 | 51,898,181 |
| 2024-03-28 | 5.8 | 6.09 | 5.75 | 5.96 | +2.76% | 79,666 | 47,583,288 |
| 2024-03-27 | 6.1 | 6.1 | 5.78 | 5.8 | -4.92% | 80,189 | 47,620,538 |
| 2024-03-26 | 5.94 | 6.13 | 5.91 | 6.1 | +2.87% | 73,931 | 44,484,631 |
| 2024-03-25 | 6.12 | 6.2 | 5.91 | 5.93 | -3.58% | 83,689 | 50,908,846 |
| 2024-03-22 | 6.19 | 6.27 | 5.95 | 6.15 | -0.32% | 139,778 | 85,321,488 |
| 2024-03-21 | 6.04 | 6.21 | 6 | 6.17 | +2.15% | 104,898 | 63,862,044 |
| 2024-03-20 | 6.05 | 6.07 | 5.98 | 6.04 | -0.17% | 77,436 | 46,644,115 |
| 2024-03-19 | 6.03 | 6.11 | 6.01 | 6.05 | +0.17% | 83,449 | 50,642,926 |
| 2024-03-18 | 6 | 6.14 | 6 | 6.04 | +1.17% | 104,215 | 63,163,523 |
| 2024-03-15 | 5.92 | 5.99 | 5.84 | 5.97 | +0.84% | 59,365 | 35,169,964 |
| 2024-03-14 | 5.9 | 6 | 5.81 | 5.92 | -0.5% | 76,627 | 45,278,209 |
| 2024-03-13 | 5.9 | 5.96 | 5.86 | 5.95 | +0.34% | 83,254 | 49,211,960 |
| 2024-03-12 | 5.97 | 5.98 | 5.85 | 5.93 | -1% | 123,434 | 72,848,187 |
| 2024-03-11 | 5.74 | 6.02 | 5.7 | 5.99 | +5.27% | 162,210 | 95,611,384 |
| 2024-03-08 | 5.62 | 5.74 | 5.56 | 5.69 | +1.07% | 77,856 | 44,006,725 |
| 2024-03-07 | 5.67 | 5.75 | 5.58 | 5.63 | 0% | 88,594 | 50,257,170 |
| 2024-03-06 | 5.5 | 5.75 | 5.5 | 5.63 | +1.44% | 93,729 | 52,975,014 |
| 2024-03-05 | 5.65 | 5.73 | 5.53 | 5.55 | -3.31% | 94,726 | 53,011,204 |
| 2024-03-04 | 5.85 | 5.9 | 5.63 | 5.74 | -1.03% | 116,933 | 67,251,139 |
| 2024-03-01 | 5.62 | 5.88 | 5.56 | 5.8 | +3.2% | 145,259 | 82,849,441 |
| 2024-02-29 | 5.25 | 5.63 | 5.25 | 5.62 | +4.07% | 144,097 | 79,282,375 |
| 2024-02-28 | 5.68 | 6.04 | 5.4 | 5.4 | -4.59% | 256,686 | 148,382,326 |
| 2024-02-27 | 5.46 | 5.66 | 5.43 | 5.66 | +2.17% | 152,234 | 84,924,516 |
| 2024-02-26 | 5.47 | 5.62 | 5.44 | 5.54 | +0.36% | 172,733 | 95,456,993 |
| 2024-02-23 | 5.53 | 5.55 | 5.35 | 5.52 | -0.18% | 203,160 | 110,538,465 |
| 2024-02-22 | 5.29 | 5.79 | 5.13 | 5.53 | +13.09% | 277,485 | 150,922,848 |
| 2024-02-21 | 4.75 | 5.01 | 4.74 | 4.89 | +1.88% | 91,657 | 44,966,150 |
| 2024-02-20 | 4.76 | 4.84 | 4.64 | 4.8 | 0% | 74,272 | 35,316,454 |
| 2024-02-19 | 4.68 | 4.94 | 4.68 | 4.8 | +3% | 128,776 | 62,085,507 |
| 2024-02-08 | 4.29 | 4.68 | 4.12 | 4.66 | +10.95% | 180,622 | 79,038,999 |
| 2024-02-07 | 4.46 | 4.47 | 4.14 | 4.2 | -4.33% | 169,402 | 72,556,903 |
| 2024-02-06 | 4.19 | 4.59 | 3.99 | 4.39 | +1.86% | 167,998 | 71,377,573 |
| 2024-02-05 | 4.79 | 4.79 | 4.15 | 4.31 | -11.32% | 178,879 | 78,211,039 |
| 2024-02-02 | 5.17 | 5.24 | 4.65 | 4.86 | -6% | 121,341 | 60,054,338 |
| 2024-02-01 | 5.36 | 5.39 | 5.1 | 5.17 | -4.26% | 106,720 | 55,526,467 |
| 2024-01-31 | 5.73 | 5.73 | 5.39 | 5.4 | -5.26% | 107,041 | 59,223,808 |
| 2024-01-30 | 5.79 | 5.97 | 5.68 | 5.7 | -2.4% | 80,964 | 46,955,093 |
| 2024-01-29 | 6.07 | 6.09 | 5.84 | 5.84 | -3.47% | 108,978 | 64,562,703 |
| 2024-01-26 | 6.04 | 6.22 | 5.99 | 6.05 | 0% | 97,845 | 59,857,048 |
| 2024-01-25 | 5.69 | 6.08 | 5.55 | 6.05 | +6.33% | 121,822 | 71,434,818 |
| 2024-01-24 | 5.53 | 5.7 | 5.46 | 5.69 | +3.27% | 94,104 | 52,318,187 |
| 2024-01-23 | 5.61 | 5.64 | 5.39 | 5.51 | -1.78% | 90,892 | 49,911,955 |
| 2024-01-22 | 6.1 | 6.1 | 5.59 | 5.61 | -7.43% | 101,246 | 58,885,738 |
| 2024-01-19 | 6.13 | 6.18 | 6.02 | 6.06 | -1.3% | 77,477 | 47,165,836 |
| 2024-01-18 | 6.3 | 6.31 | 5.92 | 6.14 | -2.85% | 112,492 | 68,558,198 |
| 2024-01-17 | 6.51 | 6.52 | 6.32 | 6.32 | -2.92% | 58,638 | 37,592,689 |
| 2024-01-16 | 6.54 | 6.59 | 6.39 | 6.51 | -0.46% | 95,907 | 62,225,133 |
| 2024-01-15 | 6.61 | 6.73 | 6.47 | 6.54 | -1.8% | 107,755 | 70,344,491 |
| 2024-01-12 | 6.76 | 6.85 | 6.64 | 6.66 | +0.3% | 104,552 | 70,411,751 |
| 2024-01-11 | 6.56 | 6.69 | 6.51 | 6.64 | +1.07% | 76,459 | 50,600,304 |
| 2024-01-10 | 6.61 | 6.73 | 6.49 | 6.57 | -0.76% | 77,876 | 51,465,038 |
| 2024-01-09 | 6.6 | 6.78 | 6.57 | 6.62 | +0.3% | 73,446 | 48,928,205 |
| 2024-01-08 | 6.75 | 6.81 | 6.6 | 6.6 | -2.65% | 75,976 | 50,975,030 |
| 2024-01-05 | 6.97 | 6.98 | 6.74 | 6.78 | -2.02% | 111,237 | 76,007,054 |
| 2024-01-04 | 6.94 | 7.09 | 6.87 | 6.92 | -0.72% | 121,248 | 84,459,345 |
| 2024-01-03 | 6.95 | 7.01 | 6.86 | 6.97 | -0.14% | 120,511 | 83,570,233 |
| 2024-01-02 | 6.86 | 7.07 | 6.79 | 6.98 | +2.8% | 196,715 | 137,192,607 |
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：