股票概览
6.94
-0.43%
-0.03
6.97
开盘价
7.01
最高价
6.85
最低价
88,074
成交量
数据更新至: 2025-03-25
技术指标
7.20
MA5 (5日均线)
7.25
MA10 (10日均线)
7.24
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 | 6.97 | 7.01 | 6.85 | 6.94 | -0.43% | 88,074 | 60,942,383 |
| 2025-03-24 | 7.23 | 7.28 | 6.79 | 6.97 | -3.6% | 192,898 | 135,176,115 |
| 2025-03-21 | 7.4 | 7.45 | 7.19 | 7.23 | -2.95% | 152,123 | 111,123,359 |
| 2025-03-20 | 7.42 | 7.51 | 7.37 | 7.45 | +0.27% | 124,528 | 92,946,861 |
| 2025-03-19 | 7.4 | 7.5 | 7.35 | 7.43 | 0% | 132,028 | 98,188,017 |
| 2025-03-18 | 7.39 | 7.47 | 7.35 | 7.43 | +0.54% | 127,818 | 94,657,737 |
| 2025-03-17 | 7.29 | 7.41 | 7.25 | 7.39 | +1.37% | 129,278 | 95,181,564 |
| 2025-03-14 | 7.12 | 7.3 | 7.04 | 7.29 | +2.39% | 145,719 | 104,981,207 |
| 2025-03-13 | 7.25 | 7.29 | 7.02 | 7.12 | -2.06% | 133,633 | 94,927,457 |
| 2025-03-12 | 7.16 | 7.37 | 7.13 | 7.27 | +1.68% | 162,196 | 117,842,362 |
| 2025-03-11 | 7.03 | 7.19 | 6.98 | 7.15 | +0.7% | 106,024 | 75,106,256 |
| 2025-03-10 | 7.18 | 7.23 | 7.05 | 7.1 | -1.11% | 95,825 | 68,238,847 |
| 2025-03-07 | 7.33 | 7.33 | 7.13 | 7.18 | -2.05% | 143,569 | 103,824,144 |
| 2025-03-06 | 7.21 | 7.38 | 7.2 | 7.33 | +1.95% | 135,798 | 99,197,958 |
| 2025-03-05 | 7.23 | 7.26 | 7.08 | 7.19 | -0.83% | 107,448 | 76,797,449 |
| 2025-03-04 | 7.05 | 7.26 | 6.95 | 7.25 | +2.4% | 114,773 | 82,139,921 |
| 2025-03-03 | 7.09 | 7.25 | 7.03 | 7.08 | +0.28% | 121,277 | 86,708,499 |
| 2025-02-28 | 7.38 | 7.38 | 7.05 | 7.06 | -4.85% | 163,239 | 117,298,536 |
| 2025-02-27 | 7.53 | 7.55 | 7.28 | 7.42 | -1.72% | 154,233 | 114,335,269 |
| 2025-02-26 | 7.55 | 7.6 | 7.46 | 7.55 | +0.67% | 158,838 | 119,251,094 |
| 2025-02-25 | 7.34 | 7.64 | 7.26 | 7.5 | +1.35% | 233,915 | 175,308,014 |
| 2025-02-24 | 7.38 | 7.43 | 7.28 | 7.4 | +0.14% | 135,129 | 99,383,970 |
| 2025-02-21 | 7.34 | 7.41 | 7.24 | 7.39 | +0.41% | 148,545 | 109,052,394 |
| 2025-02-20 | 7.21 | 7.38 | 7.18 | 7.36 | +2.08% | 139,678 | 102,061,617 |
| 2025-02-19 | 7.05 | 7.21 | 7.05 | 7.21 | +1.98% | 112,354 | 80,409,347 |
| 2025-02-18 | 7.32 | 7.37 | 7.03 | 7.07 | -3.68% | 124,965 | 89,797,098 |
| 2025-02-17 | 7.25 | 7.39 | 7.25 | 7.34 | +1.1% | 107,354 | 78,728,808 |
| 2025-02-14 | 7.32 | 7.33 | 7.22 | 7.26 | -0.55% | 108,101 | 78,695,159 |
| 2025-02-13 | 7.45 | 7.46 | 7.27 | 7.3 | -1.88% | 133,981 | 98,275,401 |
| 2025-02-12 | 7.4 | 7.5 | 7.34 | 7.44 | +0.4% | 110,361 | 81,812,779 |
| 2025-02-11 | 7.37 | 7.46 | 7.3 | 7.41 | +0.27% | 128,801 | 95,129,735 |
| 2025-02-10 | 7.24 | 7.39 | 7.22 | 7.39 | +1.93% | 125,873 | 92,192,879 |
| 2025-02-07 | 7.18 | 7.37 | 7.12 | 7.25 | +1.12% | 166,298 | 120,532,161 |
| 2025-02-06 | 6.94 | 7.17 | 6.88 | 7.17 | +3.31% | 135,960 | 96,346,604 |
| 2025-02-05 | 6.87 | 7.01 | 6.85 | 6.94 | +2.97% | 125,056 | 86,704,839 |
| 2025-01-27 | 7.02 | 7.05 | 6.73 | 6.74 | -3.3% | 123,851 | 85,338,845 |
| 2025-01-24 | 6.86 | 7 | 6.84 | 6.97 | +1.16% | 114,415 | 79,124,480 |
| 2025-01-23 | 7.03 | 7.14 | 6.87 | 6.89 | -0.72% | 158,063 | 111,182,577 |
| 2025-01-22 | 6.92 | 7.07 | 6.85 | 6.94 | -0.57% | 134,898 | 93,613,015 |
| 2025-01-21 | 7 | 7.12 | 6.86 | 6.98 | -1.13% | 142,697 | 99,397,643 |
| 2025-01-20 | 7.01 | 7.11 | 6.91 | 7.06 | +1.73% | 130,393 | 91,630,370 |
| 2025-01-17 | 6.97 | 7.02 | 6.9 | 6.94 | -0.86% | 122,869 | 85,375,848 |
| 2025-01-16 | 7.07 | 7.2 | 6.95 | 7 | -0.57% | 128,666 | 90,907,640 |
| 2025-01-15 | 7.01 | 7.11 | 6.92 | 7.04 | +0.43% | 144,408 | 101,400,355 |
| 2025-01-14 | 6.7 | 7.03 | 6.66 | 7.01 | +5.26% | 176,529 | 121,972,716 |
| 2025-01-13 | 6.52 | 6.67 | 6.36 | 6.66 | +1.52% | 119,359 | 77,909,843 |
| 2025-01-10 | 6.95 | 6.98 | 6.55 | 6.56 | -5.34% | 153,436 | 103,787,105 |
| 2025-01-09 | 6.87 | 7.04 | 6.83 | 6.93 | -0.29% | 113,124 | 78,796,922 |
| 2025-01-08 | 6.93 | 7.02 | 6.66 | 6.95 | -1.28% | 173,456 | 118,928,482 |
| 2025-01-07 | 6.88 | 7.05 | 6.81 | 7.04 | +2.47% | 153,197 | 106,305,885 |
| 2025-01-06 | 6.9 | 6.97 | 6.63 | 6.87 | -0.43% | 146,430 | 99,883,904 |
| 2025-01-03 | 7.31 | 7.5 | 6.76 | 6.9 | -4.83% | 243,222 | 174,303,004 |
| 2025-01-02 | 7.48 | 7.69 | 7.13 | 7.25 | -3.2% | 208,370 | 153,932,687 |
| 2024-12-31 | 7.93 | 8.05 | 7.45 | 7.49 | -5.31% | 252,616 | 195,706,165 |
| 2024-12-30 | 7.95 | 8.11 | 7.73 | 7.91 | -1.37% | 175,988 | 139,454,508 |
| 2024-12-27 | 7.82 | 8.3 | 7.76 | 8.02 | +2.56% | 305,252 | 247,993,530 |
| 2024-12-26 | 7.66 | 7.9 | 7.6 | 7.82 | +1.56% | 159,054 | 124,511,736 |
| 2024-12-25 | 7.83 | 7.96 | 7.55 | 7.7 | -2.53% | 184,743 | 142,499,897 |
| 2024-12-24 | 7.8 | 7.93 | 7.68 | 7.9 | +1.94% | 177,974 | 139,161,507 |
| 2024-12-23 | 8.15 | 8.2 | 7.71 | 7.75 | -4.91% | 214,973 | 169,474,641 |
| 2024-12-20 | 7.97 | 8.23 | 7.88 | 8.15 | +1.75% | 215,887 | 175,615,842 |
| 2024-12-19 | 7.62 | 8.05 | 7.61 | 8.01 | +3.22% | 248,233 | 196,003,503 |
| 2024-12-18 | 7.82 | 7.93 | 7.55 | 7.76 | +0.39% | 224,033 | 174,000,025 |
| 2024-12-17 | 8.13 | 8.18 | 7.69 | 7.73 | -5.5% | 250,405 | 197,131,244 |
| 2024-12-16 | 8.5 | 8.54 | 8.11 | 8.18 | -3.08% | 305,982 | 252,043,850 |
| 2024-12-13 | 8.34 | 8.76 | 8.34 | 8.44 | -0.35% | 522,339 | 449,063,384 |
| 2024-12-12 | 8.33 | 8.47 | 8.19 | 8.47 | +1.68% | 345,716 | 289,009,669 |
| 2024-12-11 | 8.06 | 8.35 | 8.01 | 8.33 | +2.71% | 339,173 | 279,974,189 |
| 2024-12-10 | 8.25 | 8.35 | 8.07 | 8.11 | +1.12% | 355,793 | 292,241,549 |
| 2024-12-09 | 8.15 | 8.22 | 7.93 | 8.02 | -2.31% | 239,434 | 193,077,918 |
| 2024-12-06 | 7.98 | 8.36 | 7.81 | 8.21 | +3.01% | 385,494 | 311,988,941 |
| 2024-12-05 | 7.87 | 8.07 | 7.83 | 7.97 | +1.01% | 229,668 | 183,213,137 |
| 2024-12-04 | 7.98 | 8.11 | 7.85 | 7.89 | -2.11% | 227,135 | 180,878,409 |
| 2024-12-03 | 8.14 | 8.22 | 7.89 | 8.06 | -1.35% | 297,601 | 238,447,336 |
| 2024-12-02 | 8.11 | 8.29 | 8.07 | 8.17 | -0.97% | 423,729 | 345,587,004 |
| 2024-11-29 | 7.89 | 8.42 | 7.8 | 8.25 | +3.51% | 531,801 | 433,342,961 |
| 2024-11-28 | 7.78 | 8.06 | 7.69 | 7.97 | +2.44% | 406,647 | 321,746,879 |
| 2024-11-27 | 7.66 | 7.78 | 7.33 | 7.78 | +0.78% | 259,682 | 196,653,701 |
| 2024-11-26 | 7.76 | 7.89 | 7.62 | 7.72 | -0.77% | 252,697 | 196,174,531 |
| 2024-11-25 | 7.56 | 7.84 | 7.3 | 7.78 | +3.87% | 277,077 | 210,378,883 |
| 2024-11-22 | 7.63 | 8.04 | 7.47 | 7.49 | -2.6% | 344,211 | 268,398,717 |
| 2024-11-21 | 7.61 | 7.71 | 7.52 | 7.69 | +1.05% | 183,414 | 139,919,195 |
| 2024-11-20 | 7.42 | 7.63 | 7.37 | 7.61 | +2.15% | 182,630 | 137,432,644 |
| 2024-11-19 | 7.19 | 7.46 | 7.19 | 7.45 | +3.19% | 158,806 | 116,405,687 |
| 2024-11-18 | 7.52 | 7.75 | 7.16 | 7.22 | -4.24% | 216,367 | 158,252,765 |
| 2024-11-15 | 7.52 | 7.96 | 7.51 | 7.54 | -0.4% | 248,034 | 191,142,087 |
| 2024-11-14 | 7.8 | 7.87 | 7.51 | 7.57 | -3.44% | 136,977 | 105,029,858 |
| 2024-11-13 | 7.75 | 7.85 | 7.57 | 7.84 | +0.38% | 158,526 | 122,581,399 |
| 2024-11-12 | 8.04 | 8.05 | 7.69 | 7.81 | -2.86% | 235,115 | 185,090,779 |
| 2024-11-11 | 7.8 | 8.05 | 7.72 | 8.04 | +4.15% | 281,767 | 223,539,042 |
| 2024-11-08 | 7.71 | 7.95 | 7.67 | 7.72 | +1.05% | 254,643 | 198,102,614 |
| 2024-11-07 | 7.4 | 7.64 | 7.33 | 7.64 | +2.69% | 201,147 | 151,704,745 |
| 2024-11-06 | 7.48 | 7.58 | 7.36 | 7.44 | -0.27% | 189,162 | 141,483,798 |
| 2024-11-05 | 7.19 | 7.5 | 7.14 | 7.46 | +3.47% | 163,076 | 120,509,797 |
| 2024-11-04 | 7.01 | 7.24 | 7.01 | 7.21 | +1.98% | 118,840 | 85,174,587 |
| 2024-11-01 | 7.57 | 7.59 | 7.04 | 7.07 | -7.34% | 250,167 | 181,875,302 |
| 2024-10-31 | 7.47 | 7.69 | 7.42 | 7.63 | +1.6% | 247,073 | 187,863,485 |
| 2024-10-30 | 7.36 | 7.62 | 7.32 | 7.51 | +1.35% | 165,383 | 123,767,097 |
| 2024-10-29 | 7.65 | 7.71 | 7.39 | 7.41 | -4.02% | 240,069 | 181,300,987 |
| 2024-10-28 | 7.66 | 7.74 | 7.59 | 7.72 | +0.78% | 193,078 | 148,308,594 |
| 2024-10-25 | 7.51 | 7.78 | 7.49 | 7.66 | +2.82% | 190,370 | 145,380,990 |
| 2024-10-24 | 7.44 | 7.54 | 7.39 | 7.45 | -1.06% | 165,040 | 123,203,967 |
| 2024-10-23 | 7.66 | 7.75 | 7.5 | 7.53 | -2.33% | 259,340 | 197,948,608 |
| 2024-10-22 | 7.61 | 7.92 | 7.54 | 7.71 | +1.31% | 334,377 | 258,944,333 |
| 2024-10-21 | 7.42 | 7.76 | 7.42 | 7.61 | +0.93% | 408,224 | 310,735,723 |
| 2024-10-18 | 7.65 | 7.83 | 7.18 | 7.54 | +0.4% | 511,665 | 379,766,806 |
| 2024-10-17 | 6.97 | 7.52 | 6.97 | 7.51 | +8.53% | 355,933 | 258,765,054 |
| 2024-10-16 | 6.85 | 7.01 | 6.8 | 6.92 | -0.86% | 139,416 | 96,183,539 |
| 2024-10-15 | 7.05 | 7.29 | 6.95 | 6.98 | -2.24% | 175,541 | 124,963,997 |
| 2024-10-14 | 6.89 | 7.17 | 6.68 | 7.14 | +4.08% | 194,111 | 134,789,230 |
| 2024-10-11 | 7.26 | 7.26 | 6.73 | 6.86 | -5.51% | 230,172 | 159,747,978 |
| 2024-10-10 | 7.38 | 7.64 | 7.01 | 7.26 | -1.63% | 293,419 | 214,877,908 |
| 2024-10-09 | 8.12 | 8.14 | 7.23 | 7.38 | -13.58% | 489,632 | 377,874,117 |
| 2024-10-08 | 8.89 | 8.89 | 7.77 | 8.54 | +15.09% | 595,086 | 495,696,700 |
| 2024-09-30 | 6.63 | 7.45 | 6.44 | 7.42 | +17.41% | 471,815 | 328,182,449 |
| 2024-09-27 | 6.24 | 6.48 | 6.12 | 6.32 | +4.12% | 288,496 | 181,294,204 |
| 2024-09-26 | 5.93 | 6.08 | 5.91 | 6.07 | +1.85% | 161,876 | 97,070,692 |
| 2024-09-25 | 5.96 | 6.07 | 5.91 | 5.96 | +1.53% | 196,885 | 117,916,969 |
| 2024-09-24 | 5.69 | 5.88 | 5.6 | 5.87 | +2.8% | 159,027 | 91,792,068 |
| 2024-09-23 | 5.61 | 5.78 | 5.57 | 5.71 | +1.06% | 110,063 | 62,738,361 |
| 2024-09-20 | 5.63 | 5.73 | 5.58 | 5.65 | +0.53% | 99,010 | 55,827,003 |
| 2024-09-19 | 5.46 | 5.75 | 5.45 | 5.62 | +3.5% | 134,335 | 75,493,325 |
| 2024-09-18 | 5.53 | 5.56 | 5.34 | 5.43 | -2.16% | 93,947 | 51,098,204 |
| 2024-09-13 | 5.66 | 5.72 | 5.53 | 5.55 | -2.46% | 92,845 | 51,897,411 |
| 2024-09-12 | 5.75 | 5.78 | 5.64 | 5.69 | -0.7% | 116,866 | 66,702,603 |
| 2024-09-11 | 5.89 | 5.91 | 5.68 | 5.73 | -3.54% | 168,358 | 96,868,740 |
| 2024-09-10 | 5.63 | 6.03 | 5.49 | 5.94 | +5.51% | 267,785 | 155,148,894 |
| 2024-09-09 | 5.61 | 5.73 | 5.56 | 5.63 | +0.18% | 83,291 | 47,070,452 |
| 2024-09-06 | 5.76 | 5.84 | 5.61 | 5.62 | -3.27% | 96,910 | 54,995,547 |
| 2024-09-05 | 5.75 | 5.83 | 5.71 | 5.81 | +0.69% | 118,054 | 68,154,934 |
| 2024-09-04 | 5.85 | 5.86 | 5.68 | 5.77 | -2.53% | 124,386 | 71,783,816 |
| 2024-09-03 | 5.88 | 5.95 | 5.8 | 5.92 | +0.51% | 146,889 | 86,493,256 |
| 2024-09-02 | 5.9 | 5.97 | 5.79 | 5.89 | -1.51% | 194,768 | 114,584,186 |
| 2024-08-30 | 5.66 | 6.16 | 5.66 | 5.98 | +6.98% | 359,539 | 215,719,750 |
| 2024-08-29 | 5.4 | 5.62 | 5.38 | 5.59 | +2.95% | 130,418 | 72,340,629 |
| 2024-08-28 | 5.41 | 5.49 | 5.34 | 5.43 | -0.55% | 104,445 | 56,586,901 |
| 2024-08-27 | 5.65 | 5.69 | 5.42 | 5.46 | -5.04% | 152,261 | 84,028,011 |
| 2024-08-26 | 5.55 | 5.83 | 5.44 | 5.75 | +2.13% | 199,711 | 112,742,537 |
| 2024-08-23 | 5.38 | 5.64 | 5.27 | 5.63 | +4.26% | 180,137 | 98,884,576 |
| 2024-08-22 | 5.65 | 5.69 | 5.38 | 5.4 | -5.1% | 172,472 | 94,965,528 |
| 2024-08-21 | 5.51 | 5.85 | 5.46 | 5.69 | +2.71% | 263,476 | 150,151,056 |
| 2024-08-20 | 5.48 | 5.65 | 5.42 | 5.54 | +0.54% | 189,222 | 104,744,809 |
| 2024-08-19 | 5.69 | 5.75 | 5.48 | 5.51 | -4.17% | 217,042 | 120,919,891 |
| 2024-08-16 | 5.71 | 6.01 | 5.71 | 5.75 | +2.13% | 348,719 | 204,209,445 |
| 2024-08-15 | 5.33 | 5.79 | 5.31 | 5.63 | +4.65% | 275,248 | 153,751,872 |
| 2024-08-14 | 5.3 | 5.45 | 5.26 | 5.38 | +1.7% | 96,006 | 51,490,921 |
| 2024-08-13 | 5.18 | 5.29 | 5.1 | 5.29 | +2.12% | 53,848 | 28,121,367 |
| 2024-08-12 | 5.3 | 5.31 | 5.16 | 5.18 | -2.45% | 51,033 | 26,636,482 |
| 2024-08-09 | 5.3 | 5.35 | 5.23 | 5.31 | +0.76% | 56,631 | 30,033,418 |
| 2024-08-08 | 5.28 | 5.31 | 5.16 | 5.27 | +0.19% | 55,523 | 29,152,296 |
| 2024-08-07 | 5.24 | 5.32 | 5.2 | 5.26 | +0.38% | 62,859 | 33,153,664 |
| 2024-08-06 | 5.24 | 5.3 | 5.17 | 5.24 | +1.35% | 73,300 | 38,235,677 |
| 2024-08-05 | 5.39 | 5.41 | 5.17 | 5.17 | -3.9% | 70,376 | 37,246,356 |
| 2024-08-02 | 5.46 | 5.53 | 5.36 | 5.38 | -2.18% | 68,427 | 37,243,683 |
| 2024-08-01 | 5.46 | 5.56 | 5.42 | 5.5 | +0.92% | 79,982 | 43,849,000 |
| 2024-07-31 | 5.31 | 5.45 | 5.28 | 5.45 | +2.83% | 64,133 | 34,602,333 |
| 2024-07-30 | 5.29 | 5.35 | 5.23 | 5.3 | -0.19% | 55,340 | 29,248,081 |
| 2024-07-29 | 5.24 | 5.35 | 5.18 | 5.31 | +1.72% | 73,430 | 38,688,734 |
| 2024-07-26 | 5.12 | 5.24 | 5.11 | 5.22 | +1.75% | 47,308 | 24,622,574 |
| 2024-07-25 | 5.09 | 5.15 | 4.98 | 5.13 | +0.79% | 68,244 | 34,623,535 |
| 2024-07-24 | 5.15 | 5.2 | 5.05 | 5.09 | -1.17% | 84,897 | 43,442,546 |
| 2024-07-23 | 5.23 | 5.37 | 5.15 | 5.15 | -1.53% | 123,487 | 65,050,875 |
| 2024-07-22 | 5.16 | 5.25 | 5.13 | 5.23 | +0.77% | 61,873 | 32,208,596 |
| 2024-07-19 | 5.13 | 5.24 | 5.08 | 5.19 | +1.17% | 48,358 | 25,019,311 |
| 2024-07-18 | 5.21 | 5.21 | 5.03 | 5.13 | -2.1% | 76,963 | 39,296,415 |
| 2024-07-17 | 5.37 | 5.4 | 5.24 | 5.24 | -3.14% | 64,910 | 34,407,618 |
| 2024-07-16 | 5.35 | 5.43 | 5.31 | 5.41 | +1.31% | 53,184 | 28,533,635 |
| 2024-07-15 | 5.49 | 5.49 | 5.32 | 5.34 | -2.55% | 54,738 | 29,408,389 |
| 2024-07-12 | 5.57 | 5.57 | 5.45 | 5.48 | -2.14% | 52,036 | 28,623,887 |
| 2024-07-11 | 5.41 | 5.61 | 5.39 | 5.6 | +5.86% | 100,756 | 55,421,125 |
| 2024-07-10 | 5.32 | 5.48 | 5.23 | 5.29 | -0.75% | 67,592 | 35,954,564 |
| 2024-07-09 | 5.15 | 5.35 | 5.06 | 5.33 | +3.9% | 86,946 | 45,347,451 |
| 2024-07-08 | 5.32 | 5.32 | 5.11 | 5.13 | -3.75% | 90,803 | 47,140,682 |
| 2024-07-05 | 5.31 | 5.37 | 5.21 | 5.33 | +0.38% | 60,754 | 32,133,769 |
| 2024-07-04 | 5.48 | 5.51 | 5.29 | 5.31 | -3.1% | 69,840 | 37,575,325 |
| 2024-07-03 | 5.52 | 5.54 | 5.44 | 5.48 | -0.9% | 50,215 | 27,549,897 |
| 2024-07-02 | 5.55 | 5.6 | 5.5 | 5.53 | -0.18% | 63,472 | 35,177,626 |
| 2024-07-01 | 5.61 | 5.64 | 5.41 | 5.54 | -0.89% | 84,219 | 46,358,335 |
| 2024-06-28 | 5.46 | 5.74 | 5.44 | 5.59 | +1.64% | 107,275 | 60,477,456 |
| 2024-06-27 | 5.6 | 5.69 | 5.46 | 5.5 | -2.31% | 95,130 | 53,023,643 |
| 2024-06-26 | 5.37 | 5.64 | 5.28 | 5.63 | +4.84% | 89,631 | 48,998,179 |
| 2024-06-25 | 5.53 | 5.58 | 5.32 | 5.37 | -2.89% | 104,482 | 56,646,021 |
| 2024-06-24 | 5.81 | 5.83 | 5.48 | 5.53 | -5.63% | 130,605 | 73,525,546 |
| 2024-06-21 | 5.86 | 5.91 | 5.67 | 5.86 | -0.85% | 91,582 | 53,411,937 |
| 2024-06-20 | 6.12 | 6.19 | 5.89 | 5.91 | -4.37% | 102,756 | 61,931,822 |
| 2024-06-19 | 6.15 | 6.23 | 6.09 | 6.18 | +0.65% | 104,335 | 64,322,265 |
| 2024-06-18 | 5.92 | 6.14 | 5.89 | 6.14 | +3.72% | 117,039 | 70,981,824 |
| 2024-06-17 | 5.88 | 6 | 5.85 | 5.92 | +0.34% | 81,549 | 48,383,475 |
| 2024-06-14 | 5.87 | 5.91 | 5.81 | 5.9 | +0.17% | 83,076 | 48,697,244 |
| 2024-06-13 | 5.89 | 5.97 | 5.82 | 5.89 | -1.34% | 90,325 | 53,222,858 |
| 2024-06-12 | 5.95 | 6.03 | 5.94 | 5.97 | +0.34% | 104,921 | 62,806,579 |
| 2024-06-11 | 5.79 | 5.96 | 5.63 | 5.95 | +1.71% | 100,629 | 58,761,975 |
| 2024-06-07 | 5.78 | 5.92 | 5.73 | 5.85 | +1.92% | 92,391 | 53,809,756 |
| 2024-06-06 | 6.03 | 6.16 | 5.69 | 5.74 | -4.17% | 153,667 | 90,191,936 |
| 2024-06-05 | 6.09 | 6.16 | 5.98 | 5.99 | -2.28% | 111,163 | 67,433,852 |
| 2024-06-04 | 6.34 | 6.34 | 6.05 | 6.13 | -2.85% | 148,079 | 90,553,685 |
| 2024-06-03 | 6.36 | 6.44 | 6.24 | 6.31 | -1.41% | 130,576 | 82,372,496 |
| 2024-05-31 | 6.25 | 6.46 | 6.25 | 6.4 | +2.24% | 140,026 | 89,545,485 |
| 2024-05-30 | 6.3 | 6.33 | 6.19 | 6.26 | -1.42% | 130,407 | 81,651,221 |
| 2024-05-29 | 6.42 | 6.49 | 6.28 | 6.35 | -0.94% | 151,769 | 96,907,938 |
| 2024-05-28 | 6.4 | 6.49 | 6.27 | 6.41 | -0.16% | 165,885 | 106,150,135 |
| 2024-05-27 | 6.46 | 6.55 | 6.18 | 6.42 | -0.93% | 227,732 | 143,725,644 |
| 2024-05-24 | 6.58 | 6.8 | 6.46 | 6.48 | -2.7% | 283,274 | 186,745,458 |
| 2024-05-23 | 6.89 | 7 | 6.59 | 6.66 | -5.4% | 324,103 | 218,028,535 |
| 2024-05-22 | 6.93 | 7.1 | 6.81 | 7.04 | -1.26% | 578,644 | 402,507,509 |
| 2024-05-21 | 6.46 | 7.2 | 6.46 | 7.13 | +8.85% | 759,372 | 524,866,627 |
| 2024-05-20 | 6.82 | 7 | 6.44 | 6.55 | +2.99% | 472,650 | 312,696,783 |
| 2024-05-17 | 5.92 | 6.4 | 5.84 | 6.36 | +7.8% | 204,281 | 126,398,494 |
| 2024-05-16 | 5.87 | 5.95 | 5.87 | 5.9 | +1.03% | 64,484 | 38,094,324 |
| 2024-05-15 | 5.93 | 5.98 | 5.84 | 5.84 | -1.52% | 62,759 | 36,993,998 |
| 2024-05-14 | 5.85 | 5.98 | 5.82 | 5.93 | +1.72% | 93,877 | 55,596,037 |
| 2024-05-13 | 6 | 6 | 5.74 | 5.83 | -3.64% | 146,948 | 86,405,299 |
| 2024-05-10 | 6.18 | 6.21 | 6.02 | 6.05 | -2.58% | 91,810 | 55,774,362 |
| 2024-05-09 | 6.19 | 6.28 | 6.13 | 6.21 | +1.14% | 66,139 | 41,070,352 |
| 2024-05-08 | 6.29 | 6.3 | 6.12 | 6.14 | -2.69% | 73,317 | 45,383,591 |
| 2024-05-07 | 6.27 | 6.32 | 6.22 | 6.31 | +0.64% | 87,005 | 54,638,297 |
| 2024-05-06 | 6.29 | 6.38 | 6.25 | 6.27 | +0.97% | 89,086 | 56,109,295 |
| 2024-04-30 | 6.3 | 6.34 | 6.16 | 6.21 | -1.58% | 78,125 | 48,586,889 |
| 2024-04-29 | 6.15 | 6.32 | 6.15 | 6.31 | +2.77% | 100,358 | 62,810,555 |
| 2024-04-26 | 5.93 | 6.23 | 5.92 | 6.14 | +2.68% | 137,758 | 84,208,689 |
| 2024-04-25 | 6.06 | 6.08 | 5.89 | 5.98 | -5.23% | 169,343 | 101,450,451 |
| 2024-04-24 | 6.09 | 6.32 | 6.08 | 6.31 | +3.1% | 78,119 | 48,603,371 |
| 2024-04-23 | 6.06 | 6.2 | 5.97 | 6.12 | +1.32% | 66,692 | 40,764,896 |
| 2024-04-22 | 6.05 | 6.13 | 5.87 | 6.04 | -0.82% | 69,972 | 42,136,182 |
| 2024-04-19 | 6.24 | 6.29 | 6.03 | 6.09 | -1.77% | 72,515 | 44,245,330 |
| 2024-04-18 | 6.16 | 6.32 | 6.08 | 6.2 | +0.98% | 86,501 | 53,760,312 |
| 2024-04-17 | 5.76 | 6.15 | 5.75 | 6.14 | +8.48% | 124,317 | 74,861,777 |
| 2024-04-16 | 6.05 | 6.11 | 5.62 | 5.66 | -7.97% | 160,646 | 93,169,575 |
| 2024-04-15 | 6.47 | 6.59 | 6 | 6.15 | -4.65% | 132,029 | 82,400,359 |
| 2024-04-12 | 6.52 | 6.6 | 6.42 | 6.45 | -0.62% | 73,572 | 47,782,380 |
| 2024-04-11 | 6.52 | 6.62 | 6.45 | 6.49 | -0.61% | 76,229 | 49,885,318 |
| 2024-04-10 | 6.69 | 6.75 | 6.46 | 6.53 | -3.26% | 82,518 | 54,122,573 |
| 2024-04-09 | 6.68 | 6.79 | 6.56 | 6.75 | +1.96% | 71,062 | 47,529,837 |
| 2024-04-08 | 6.87 | 6.87 | 6.6 | 6.62 | -3.07% | 80,413 | 53,744,020 |
| 2024-04-03 | 7 | 7.01 | 6.72 | 6.83 | -2.57% | 83,336 | 56,923,960 |
| 2024-04-02 | 7.15 | 7.17 | 6.95 | 7.01 | -1.82% | 90,249 | 63,398,419 |
| 2024-04-01 | 6.86 | 7.17 | 6.84 | 7.14 | +4.23% | 103,423 | 73,062,438 |
| 2024-03-29 | 6.69 | 6.85 | 6.62 | 6.85 | +2.85% | 66,787 | 44,938,926 |
| 2024-03-28 | 6.49 | 6.77 | 6.49 | 6.66 | +2.78% | 75,630 | 50,284,721 |
| 2024-03-27 | 6.77 | 6.82 | 6.45 | 6.48 | -4.85% | 75,803 | 50,033,017 |
| 2024-03-26 | 6.82 | 6.92 | 6.69 | 6.81 | -0.87% | 73,516 | 49,974,411 |
| 2024-03-25 | 7.05 | 7.11 | 6.83 | 6.87 | -3.24% | 83,195 | 58,321,542 |
| 2024-03-22 | 7.19 | 7.24 | 7.02 | 7.1 | -1.66% | 89,424 | 63,547,590 |
| 2024-03-21 | 7.2 | 7.27 | 7.07 | 7.22 | +0.42% | 90,155 | 64,855,301 |
| 2024-03-20 | 7.17 | 7.22 | 7.09 | 7.19 | -0.14% | 90,438 | 64,658,915 |
| 2024-03-19 | 7.04 | 7.32 | 7.03 | 7.2 | +2.13% | 133,848 | 96,133,386 |
| 2024-03-18 | 6.93 | 7.05 | 6.9 | 7.05 | +2.47% | 98,351 | 68,629,486 |
| 2024-03-15 | 6.74 | 6.88 | 6.7 | 6.88 | +1.33% | 81,423 | 55,407,155 |
| 2024-03-14 | 6.92 | 6.92 | 6.67 | 6.79 | -1.74% | 101,853 | 69,176,636 |
| 2024-03-13 | 6.89 | 6.99 | 6.81 | 6.91 | +0.14% | 87,537 | 60,393,193 |
| 2024-03-12 | 6.85 | 6.91 | 6.76 | 6.9 | +1.47% | 94,436 | 64,682,383 |
| 2024-03-11 | 6.7 | 6.82 | 6.67 | 6.8 | +1.64% | 86,138 | 58,124,808 |
| 2024-03-08 | 6.6 | 6.7 | 6.54 | 6.69 | +1.21% | 67,564 | 44,889,288 |
| 2024-03-07 | 6.75 | 6.8 | 6.56 | 6.61 | -1.2% | 82,216 | 54,896,755 |
| 2024-03-06 | 6.6 | 6.75 | 6.52 | 6.69 | +1.21% | 89,663 | 59,670,349 |
| 2024-03-05 | 6.72 | 6.74 | 6.6 | 6.61 | -1.64% | 92,336 | 61,561,301 |
| 2024-03-04 | 6.82 | 6.86 | 6.6 | 6.72 | -0.3% | 95,352 | 64,046,955 |
| 2024-03-01 | 6.56 | 6.78 | 6.52 | 6.74 | +2.59% | 116,511 | 77,837,273 |
| 2024-02-29 | 6.2 | 6.57 | 6.17 | 6.57 | +5.12% | 152,760 | 98,582,833 |
| 2024-02-28 | 6.83 | 6.94 | 6.21 | 6.25 | -8.49% | 237,005 | 156,516,650 |
| 2024-02-27 | 6.6 | 6.83 | 6.48 | 6.83 | +3.48% | 118,286 | 79,120,382 |
| 2024-02-26 | 6.63 | 6.78 | 6.5 | 6.6 | 0% | 154,183 | 102,346,895 |
| 2024-02-23 | 6.34 | 6.66 | 6.25 | 6.6 | +4.6% | 144,690 | 93,264,407 |
| 2024-02-22 | 6.12 | 6.33 | 6.08 | 6.31 | +2.77% | 120,412 | 75,026,386 |
| 2024-02-21 | 6.01 | 6.32 | 5.96 | 6.14 | +1.32% | 148,428 | 92,145,261 |
| 2024-02-20 | 6.02 | 6.08 | 5.88 | 6.06 | 0% | 122,530 | 73,516,324 |
| 2024-02-19 | 5.92 | 6.16 | 5.87 | 6.06 | +4.12% | 241,968 | 145,528,783 |
| 2024-02-08 | 5.2 | 5.84 | 5.13 | 5.82 | +14.12% | 275,060 | 149,990,521 |
| 2024-02-07 | 5.24 | 5.44 | 4.97 | 5.1 | -2.49% | 239,830 | 125,520,576 |
| 2024-02-06 | 4.95 | 5.41 | 4.7 | 5.23 | +2.55% | 217,211 | 109,350,203 |
| 2024-02-05 | 5.65 | 5.72 | 4.9 | 5.1 | -10.68% | 205,445 | 106,365,673 |
| 2024-02-02 | 6.12 | 6.28 | 5.41 | 5.71 | -6.7% | 177,047 | 102,431,516 |
| 2024-02-01 | 6.19 | 6.26 | 5.96 | 6.12 | -1.61% | 128,296 | 78,426,455 |
| 2024-01-31 | 6.7 | 6.7 | 6.18 | 6.22 | -5.47% | 113,185 | 72,006,336 |
| 2024-01-30 | 6.85 | 6.9 | 6.58 | 6.58 | -4.91% | 106,464 | 71,555,298 |
| 2024-01-29 | 7.22 | 7.26 | 6.88 | 6.92 | -3.35% | 91,240 | 63,834,551 |
| 2024-01-26 | 7.28 | 7.34 | 7.14 | 7.16 | -1.65% | 77,243 | 55,840,570 |
| 2024-01-25 | 7.02 | 7.3 | 6.89 | 7.28 | +4% | 108,696 | 77,780,880 |
| 2024-01-24 | 6.96 | 7.08 | 6.73 | 7 | +0.57% | 120,125 | 82,946,557 |
| 2024-01-23 | 6.98 | 7.02 | 6.77 | 6.96 | -0.29% | 136,018 | 94,370,425 |
| 2024-01-22 | 7.53 | 7.56 | 6.93 | 6.98 | -7.3% | 120,844 | 87,160,738 |
| 2024-01-19 | 7.65 | 7.67 | 7.5 | 7.53 | -1.57% | 90,275 | 68,318,787 |
| 2024-01-18 | 7.65 | 7.67 | 7.36 | 7.65 | -0.13% | 140,532 | 105,438,433 |
| 2024-01-17 | 7.87 | 7.89 | 7.66 | 7.66 | -3.04% | 93,768 | 72,826,065 |
| 2024-01-16 | 7.89 | 7.98 | 7.77 | 7.9 | -0.25% | 117,111 | 91,989,076 |
| 2024-01-15 | 7.78 | 8.03 | 7.69 | 7.92 | +1.28% | 165,893 | 130,501,602 |
| 2024-01-12 | 7.95 | 8.08 | 7.8 | 7.82 | -3.1% | 207,008 | 163,463,612 |
| 2024-01-11 | 7.83 | 8.18 | 7.82 | 8.07 | +3.07% | 265,903 | 213,640,103 |
| 2024-01-10 | 8.1 | 8.32 | 7.82 | 7.83 | -2.61% | 349,494 | 280,412,149 |
| 2024-01-09 | 8.12 | 8.34 | 7.85 | 8.04 | -2.07% | 497,819 | 402,057,137 |
| 2024-01-08 | 8.98 | 9.17 | 8.2 | 8.21 | -4.65% | 696,481 | 590,218,200 |
| 2024-01-05 | 8.13 | 8.7 | 8.06 | 8.61 | +5.9% | 517,392 | 437,140,707 |
| 2024-01-04 | 8.25 | 8.25 | 8.08 | 8.13 | -1.57% | 111,471 | 90,794,913 |
| 2024-01-03 | 8.35 | 8.46 | 8.16 | 8.26 | -2.13% | 171,295 | 141,553,571 |
| 2024-01-02 | 8.46 | 8.62 | 8.38 | 8.44 | +0.24% | 281,128 | 238,335,245 |
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：