股票概览
7.01
+0.14%
+0.01
6.94
开盘价
7.03
最高价
6.83
最低价
79,664
成交量
数据更新至: 2025-03-25
技术指标
7.10
MA5 (5日均线)
7.07
MA10 (10日均线)
7.06
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 | 6.94 | 7.03 | 6.83 | 7.01 | +0.14% | 79,664 | 55,062,427 |
| 2025-03-24 | 7.2 | 7.24 | 6.85 | 7 | -2.91% | 137,098 | 95,952,123 |
| 2025-03-21 | 7.14 | 7.34 | 7.09 | 7.21 | +0.42% | 145,167 | 104,927,705 |
| 2025-03-20 | 7.06 | 7.25 | 7.06 | 7.18 | +1.27% | 102,881 | 73,949,490 |
| 2025-03-19 | 7.15 | 7.15 | 7.06 | 7.09 | -0.84% | 58,523 | 41,566,797 |
| 2025-03-18 | 7.2 | 7.23 | 7.07 | 7.15 | -0.69% | 92,553 | 65,895,369 |
| 2025-03-17 | 7.1 | 7.23 | 7.03 | 7.2 | +1.12% | 143,231 | 102,160,193 |
| 2025-03-14 | 6.82 | 7.37 | 6.82 | 7.12 | +4.09% | 169,445 | 121,213,820 |
| 2025-03-13 | 6.95 | 6.95 | 6.7 | 6.84 | -1.3% | 91,691 | 62,445,834 |
| 2025-03-12 | 7.02 | 7.03 | 6.93 | 6.93 | -0.86% | 52,169 | 36,310,915 |
| 2025-03-11 | 6.92 | 7.01 | 6.85 | 6.99 | +0.58% | 55,658 | 38,549,306 |
| 2025-03-10 | 7.06 | 7.06 | 6.87 | 6.95 | -1.28% | 85,300 | 59,322,741 |
| 2025-03-07 | 7.12 | 7.18 | 7 | 7.04 | -1.68% | 90,684 | 64,229,173 |
| 2025-03-06 | 7.15 | 7.18 | 7.06 | 7.16 | +0.99% | 100,732 | 71,731,829 |
| 2025-03-05 | 7.3 | 7.32 | 7.03 | 7.09 | -2.74% | 159,909 | 114,008,346 |
| 2025-03-04 | 7 | 7.35 | 6.93 | 7.29 | +4.74% | 174,601 | 126,227,111 |
| 2025-03-03 | 6.89 | 7.1 | 6.88 | 6.96 | +1.31% | 78,463 | 54,993,775 |
| 2025-02-28 | 7.04 | 7.07 | 6.86 | 6.87 | -2.41% | 79,675 | 55,397,047 |
| 2025-02-27 | 7.04 | 7.07 | 6.85 | 7.04 | 0% | 90,203 | 62,756,605 |
| 2025-02-26 | 7.04 | 7.1 | 6.99 | 7.04 | +1% | 61,987 | 43,596,834 |
| 2025-02-25 | 6.98 | 7.06 | 6.85 | 6.97 | -0.29% | 58,775 | 41,002,149 |
| 2025-02-24 | 6.91 | 7.1 | 6.9 | 6.99 | +1.3% | 113,250 | 79,425,970 |
| 2025-02-21 | 6.85 | 6.9 | 6.72 | 6.9 | +0.58% | 89,872 | 61,295,102 |
| 2025-02-20 | 6.75 | 6.95 | 6.72 | 6.86 | +1.03% | 88,306 | 60,146,616 |
| 2025-02-19 | 6.75 | 6.82 | 6.73 | 6.79 | +0.3% | 65,581 | 44,401,434 |
| 2025-02-18 | 7 | 7 | 6.74 | 6.77 | -3.01% | 71,379 | 49,051,390 |
| 2025-02-17 | 6.88 | 7.03 | 6.86 | 6.98 | +1.31% | 62,101 | 43,255,922 |
| 2025-02-14 | 6.88 | 6.98 | 6.86 | 6.89 | -0.58% | 57,288 | 39,494,378 |
| 2025-02-13 | 7.05 | 7.08 | 6.92 | 6.93 | -1.84% | 59,984 | 41,847,549 |
| 2025-02-12 | 7.09 | 7.1 | 6.97 | 7.06 | -0.56% | 79,725 | 56,054,796 |
| 2025-02-11 | 7.23 | 7.24 | 7.08 | 7.1 | -1.93% | 63,685 | 45,342,983 |
| 2025-02-10 | 7.28 | 7.31 | 7.16 | 7.24 | +0.42% | 58,520 | 42,333,463 |
| 2025-02-07 | 7.18 | 7.34 | 7.14 | 7.21 | +0.28% | 82,264 | 59,756,491 |
| 2025-02-06 | 7.07 | 7.21 | 7.03 | 7.19 | +1.27% | 51,746 | 36,983,841 |
| 2025-02-05 | 7.13 | 7.13 | 7 | 7.1 | +0.57% | 54,462 | 38,564,309 |
| 2025-01-27 | 7.15 | 7.22 | 7 | 7.06 | -0.7% | 75,926 | 54,129,121 |
| 2025-01-24 | 7.13 | 7.19 | 7.08 | 7.11 | -0.14% | 74,181 | 52,887,041 |
| 2025-01-23 | 7.45 | 7.48 | 7.07 | 7.12 | -1.93% | 126,305 | 91,072,493 |
| 2025-01-22 | 7.38 | 7.45 | 7.1 | 7.26 | -2.29% | 133,975 | 97,455,170 |
| 2025-01-21 | 7.4 | 7.58 | 7.26 | 7.43 | +0.81% | 163,095 | 120,904,514 |
| 2025-01-20 | 7.39 | 7.59 | 7.27 | 7.37 | -0.14% | 189,359 | 140,180,194 |
| 2025-01-17 | 7.06 | 7.43 | 7.04 | 7.38 | +2.93% | 200,187 | 145,762,447 |
| 2025-01-16 | 7 | 7.33 | 6.93 | 7.17 | +0.99% | 167,389 | 118,932,391 |
| 2025-01-15 | 6.78 | 7.26 | 6.72 | 7.1 | +4.41% | 197,060 | 138,736,794 |
| 2025-01-14 | 6.64 | 6.85 | 6.63 | 6.8 | +2.56% | 114,248 | 77,401,036 |
| 2025-01-13 | 6.58 | 6.88 | 6.4 | 6.63 | -1.34% | 133,733 | 88,164,889 |
| 2025-01-10 | 6.53 | 6.95 | 6.45 | 6.72 | +2.13% | 162,235 | 108,561,584 |
| 2025-01-09 | 6.48 | 6.87 | 6.36 | 6.58 | +0.77% | 121,388 | 80,159,019 |
| 2025-01-08 | 6.65 | 6.65 | 6.31 | 6.53 | -2.1% | 89,583 | 58,091,363 |
| 2025-01-07 | 6.16 | 6.68 | 6.16 | 6.67 | +8.63% | 148,633 | 95,909,281 |
| 2025-01-06 | 6.08 | 6.2 | 5.82 | 6.14 | +0.99% | 59,214 | 35,939,562 |
| 2025-01-03 | 6.29 | 6.35 | 6.04 | 6.08 | -2.88% | 91,464 | 56,415,571 |
| 2025-01-02 | 6.5 | 6.54 | 6.18 | 6.26 | -3.1% | 81,994 | 52,090,874 |
| 2024-12-31 | 6.72 | 6.82 | 6.43 | 6.46 | -3.29% | 99,089 | 65,619,147 |
| 2024-12-30 | 6.99 | 6.99 | 6.67 | 6.68 | -4.84% | 111,122 | 75,085,982 |
| 2024-12-27 | 6.95 | 7.2 | 6.89 | 7.02 | +0.86% | 81,210 | 57,309,735 |
| 2024-12-26 | 7.17 | 7.19 | 6.94 | 6.96 | -2.38% | 86,372 | 61,122,586 |
| 2024-12-25 | 7.26 | 7.33 | 6.98 | 7.13 | -1.11% | 85,145 | 60,522,914 |
| 2024-12-24 | 7.27 | 7.54 | 7.05 | 7.21 | -0.96% | 108,957 | 78,806,218 |
| 2024-12-23 | 7.73 | 7.8 | 7.22 | 7.28 | -5.82% | 125,324 | 93,715,546 |
| 2024-12-20 | 7.54 | 7.95 | 7.5 | 7.73 | +2.79% | 161,581 | 124,480,493 |
| 2024-12-19 | 7.6 | 7.68 | 7.46 | 7.52 | -2.08% | 85,877 | 64,869,190 |
| 2024-12-18 | 7.52 | 7.75 | 7.31 | 7.68 | +1.72% | 112,803 | 85,718,513 |
| 2024-12-17 | 7.73 | 7.91 | 7.53 | 7.55 | -2.33% | 152,609 | 117,960,017 |
| 2024-12-16 | 7.59 | 7.86 | 7.52 | 7.73 | +1.58% | 141,808 | 109,402,822 |
| 2024-12-13 | 7.65 | 7.83 | 7.58 | 7.61 | -1.3% | 127,472 | 98,221,431 |
| 2024-12-12 | 7.65 | 7.75 | 7.53 | 7.71 | +0.78% | 143,781 | 109,930,763 |
| 2024-12-11 | 7.4 | 7.75 | 7.4 | 7.65 | +3.24% | 152,481 | 115,278,968 |
| 2024-12-10 | 7.72 | 7.78 | 7.4 | 7.41 | +0.27% | 129,594 | 97,520,468 |
| 2024-12-09 | 7.3 | 7.42 | 7.25 | 7.39 | +1.23% | 88,278 | 64,899,911 |
| 2024-12-06 | 7.24 | 7.32 | 7.12 | 7.3 | +0.83% | 89,189 | 64,619,524 |
| 2024-12-05 | 7.15 | 7.26 | 7.1 | 7.24 | +1.54% | 57,808 | 41,682,276 |
| 2024-12-04 | 7.36 | 7.36 | 7.09 | 7.13 | -2.46% | 75,325 | 54,418,429 |
| 2024-12-03 | 7.33 | 7.39 | 7.24 | 7.31 | -0.54% | 63,298 | 46,257,935 |
| 2024-12-02 | 7.18 | 7.37 | 7.17 | 7.35 | +2.51% | 84,796 | 61,866,245 |
| 2024-11-29 | 7.08 | 7.19 | 6.99 | 7.17 | +1.13% | 74,723 | 53,120,209 |
| 2024-11-28 | 7.04 | 7.17 | 7.03 | 7.09 | +0.28% | 58,130 | 41,374,360 |
| 2024-11-27 | 7.02 | 7.07 | 6.82 | 7.07 | +0.57% | 76,596 | 53,111,596 |
| 2024-11-26 | 7.15 | 7.19 | 7.02 | 7.03 | -1.4% | 55,620 | 39,461,283 |
| 2024-11-25 | 6.96 | 7.14 | 6.95 | 7.13 | +2.44% | 85,167 | 59,896,485 |
| 2024-11-22 | 7.24 | 7.38 | 6.93 | 6.96 | -4.53% | 95,219 | 68,493,583 |
| 2024-11-21 | 7.3 | 7.35 | 7.18 | 7.29 | -0.14% | 67,707 | 49,224,529 |
| 2024-11-20 | 7.05 | 7.31 | 7.05 | 7.3 | +2.96% | 100,509 | 72,464,486 |
| 2024-11-19 | 6.95 | 7.13 | 6.83 | 7.09 | +2.6% | 96,760 | 67,298,208 |
| 2024-11-18 | 7.24 | 7.31 | 6.81 | 6.91 | -3.76% | 121,383 | 84,691,728 |
| 2024-11-15 | 7.38 | 7.52 | 7.18 | 7.18 | -3.1% | 114,366 | 84,162,503 |
| 2024-11-14 | 7.77 | 7.83 | 7.39 | 7.41 | -5.24% | 143,202 | 109,004,638 |
| 2024-11-13 | 7.76 | 7.84 | 7.56 | 7.82 | 0% | 151,179 | 116,345,409 |
| 2024-11-12 | 8.06 | 8.08 | 7.76 | 7.82 | -2.49% | 170,194 | 134,424,115 |
| 2024-11-11 | 7.75 | 8.02 | 7.73 | 8.02 | +1.91% | 153,781 | 122,241,568 |
| 2024-11-08 | 8.03 | 8.1 | 7.84 | 7.87 | -1.38% | 178,464 | 141,749,722 |
| 2024-11-07 | 7.88 | 7.98 | 7.7 | 7.98 | +0.38% | 189,697 | 149,031,668 |
| 2024-11-06 | 8.05 | 8.25 | 7.9 | 7.95 | -0.5% | 249,427 | 201,804,630 |
| 2024-11-05 | 7.8 | 8.1 | 7.8 | 7.99 | +2.44% | 196,454 | 156,073,435 |
| 2024-11-04 | 7.64 | 7.81 | 7.6 | 7.8 | +2.5% | 105,346 | 81,343,292 |
| 2024-11-01 | 8.03 | 8.17 | 7.6 | 7.61 | -6.05% | 219,339 | 171,393,986 |
| 2024-10-31 | 8.13 | 8.26 | 7.84 | 8.1 | 0% | 296,948 | 238,574,983 |
| 2024-10-30 | 8.12 | 8.18 | 7.88 | 8.1 | -2.17% | 344,618 | 276,451,258 |
| 2024-10-29 | 7.76 | 8.89 | 7.76 | 8.28 | +8.95% | 609,878 | 502,522,096 |
| 2024-10-28 | 7.5 | 7.6 | 7.36 | 7.6 | +2.29% | 193,212 | 144,555,342 |
| 2024-10-25 | 7.23 | 7.52 | 7.2 | 7.43 | +2.77% | 204,500 | 150,291,035 |
| 2024-10-24 | 7.17 | 7.28 | 7.09 | 7.23 | +0.42% | 116,501 | 83,792,121 |
| 2024-10-23 | 7.2 | 7.27 | 7.15 | 7.2 | -0.14% | 123,775 | 89,268,423 |
| 2024-10-22 | 7.26 | 7.4 | 7.11 | 7.21 | -1.23% | 178,933 | 129,428,008 |
| 2024-10-21 | 7.23 | 7.42 | 7.11 | 7.3 | +1.25% | 237,496 | 172,223,460 |
| 2024-10-18 | 6.88 | 7.32 | 6.83 | 7.21 | +5.26% | 211,429 | 150,475,412 |
| 2024-10-17 | 6.99 | 7.08 | 6.83 | 6.85 | -1.3% | 139,312 | 96,968,730 |
| 2024-10-16 | 7.01 | 7.21 | 6.88 | 6.94 | -2.94% | 160,261 | 112,556,925 |
| 2024-10-15 | 7.23 | 7.38 | 7.11 | 7.15 | -2.32% | 158,770 | 114,741,085 |
| 2024-10-14 | 7.26 | 7.4 | 7.14 | 7.32 | +0.83% | 161,372 | 117,463,968 |
| 2024-10-11 | 7.56 | 7.68 | 7.1 | 7.26 | -5.71% | 240,608 | 176,472,744 |
| 2024-10-10 | 7.19 | 7.78 | 7.16 | 7.7 | +7.54% | 333,855 | 249,985,460 |
| 2024-10-09 | 7.88 | 7.9 | 7.14 | 7.16 | -13.63% | 421,460 | 315,153,549 |
| 2024-10-08 | 8.57 | 8.65 | 7.6 | 8.29 | +13.56% | 631,996 | 515,774,959 |
| 2024-09-30 | 6.66 | 7.52 | 6.5 | 7.3 | +12.31% | 510,625 | 357,501,072 |
| 2024-09-27 | 6.3 | 6.6 | 6.16 | 6.5 | +4.84% | 343,516 | 218,077,988 |
| 2024-09-26 | 5.96 | 6.2 | 5.91 | 6.2 | +3.16% | 242,342 | 147,820,902 |
| 2024-09-25 | 5.85 | 6.19 | 5.84 | 6.01 | +1.18% | 272,359 | 164,686,847 |
| 2024-09-24 | 5.74 | 5.99 | 5.68 | 5.94 | +1.54% | 270,816 | 158,548,863 |
| 2024-09-23 | 5.95 | 5.99 | 5.81 | 5.85 | -3.62% | 242,622 | 142,314,526 |
| 2024-09-20 | 6 | 6.2 | 5.77 | 6.07 | +0.33% | 382,994 | 229,028,790 |
| 2024-09-19 | 5.7 | 6.68 | 5.64 | 6.05 | +1.34% | 478,997 | 295,465,781 |
| 2024-09-18 | 5.33 | 6.1 | 5.21 | 5.97 | +14.59% | 366,663 | 211,488,310 |
| 2024-09-13 | 5.31 | 5.34 | 5.21 | 5.21 | -1.33% | 36,478 | 19,128,185 |
| 2024-09-12 | 5.36 | 5.36 | 5.27 | 5.28 | -0.56% | 30,825 | 16,349,994 |
| 2024-09-11 | 5.35 | 5.38 | 5.29 | 5.31 | -0.75% | 35,929 | 19,167,852 |
| 2024-09-10 | 5.35 | 5.37 | 5.24 | 5.35 | +0.75% | 45,393 | 24,090,308 |
| 2024-09-09 | 5.26 | 5.35 | 5.21 | 5.31 | +0.95% | 46,054 | 24,362,089 |
| 2024-09-06 | 5.41 | 5.47 | 5.25 | 5.26 | -3.49% | 88,388 | 47,185,669 |
| 2024-09-05 | 5.49 | 5.52 | 5.41 | 5.45 | -0.55% | 64,454 | 35,098,885 |
| 2024-09-04 | 5.45 | 5.56 | 5.4 | 5.48 | -0.54% | 93,422 | 51,122,675 |
| 2024-09-03 | 5.35 | 5.56 | 5.35 | 5.51 | +1.1% | 125,256 | 68,706,241 |
| 2024-09-02 | 5.34 | 5.63 | 5.29 | 5.45 | +2.83% | 187,230 | 102,676,631 |
| 2024-08-30 | 5.22 | 5.34 | 5.19 | 5.3 | +0.95% | 115,606 | 61,213,981 |
| 2024-08-29 | 5.26 | 5.28 | 5.16 | 5.25 | -0.38% | 77,087 | 40,169,284 |
| 2024-08-28 | 5.2 | 5.35 | 5.19 | 5.27 | +0.19% | 104,890 | 55,279,853 |
| 2024-08-27 | 5.1 | 5.38 | 5.03 | 5.26 | +3.95% | 182,140 | 95,139,678 |
| 2024-08-26 | 4.86 | 5.09 | 4.86 | 5.06 | +3.27% | 62,036 | 31,212,717 |
| 2024-08-23 | 4.85 | 4.93 | 4.8 | 4.9 | 0% | 44,930 | 21,818,747 |
| 2024-08-22 | 4.96 | 5.01 | 4.9 | 4.9 | -1.8% | 40,191 | 19,869,494 |
| 2024-08-21 | 4.93 | 5.03 | 4.92 | 4.99 | +0.81% | 31,385 | 15,652,269 |
| 2024-08-20 | 5.06 | 5.06 | 4.92 | 4.95 | -1.98% | 58,138 | 28,910,251 |
| 2024-08-19 | 5.1 | 5.1 | 5.02 | 5.05 | -0.39% | 52,838 | 26,711,175 |
| 2024-08-16 | 5.1 | 5.11 | 5.06 | 5.07 | -0.2% | 56,875 | 28,897,242 |
| 2024-08-15 | 5.05 | 5.14 | 5.05 | 5.08 | 0% | 65,503 | 33,355,121 |
| 2024-08-14 | 5.1 | 5.14 | 5.06 | 5.08 | -0.39% | 53,712 | 27,415,078 |
| 2024-08-13 | 5.06 | 5.1 | 5.03 | 5.1 | +0.79% | 49,375 | 25,036,598 |
| 2024-08-12 | 5.09 | 5.13 | 5.04 | 5.06 | -0.59% | 52,484 | 26,644,636 |
| 2024-08-09 | 5.07 | 5.18 | 5.07 | 5.09 | +0.79% | 68,255 | 34,956,288 |
| 2024-08-08 | 5.1 | 5.1 | 5.01 | 5.05 | -0.39% | 46,946 | 23,732,927 |
| 2024-08-07 | 5.1 | 5.15 | 5.07 | 5.07 | -0.78% | 43,149 | 22,019,271 |
| 2024-08-06 | 5.02 | 5.12 | 5.02 | 5.11 | +2.4% | 59,390 | 30,129,962 |
| 2024-08-05 | 5.12 | 5.19 | 4.99 | 4.99 | -3.85% | 100,855 | 51,335,757 |
| 2024-08-02 | 5.25 | 5.31 | 5.18 | 5.19 | -1.7% | 87,489 | 45,807,553 |
| 2024-08-01 | 5.26 | 5.31 | 5.23 | 5.28 | +0.19% | 81,491 | 42,966,743 |
| 2024-07-31 | 5.13 | 5.27 | 5.09 | 5.27 | +2.73% | 99,199 | 51,785,073 |
| 2024-07-30 | 5.05 | 5.14 | 5.02 | 5.13 | +0.79% | 63,862 | 32,584,911 |
| 2024-07-29 | 5.12 | 5.17 | 5.07 | 5.09 | -0.59% | 71,305 | 36,512,226 |
| 2024-07-26 | 5.09 | 5.12 | 5.06 | 5.12 | +0.99% | 63,681 | 32,455,447 |
| 2024-07-25 | 4.94 | 5.12 | 4.93 | 5.07 | +1.4% | 74,731 | 37,602,658 |
| 2024-07-24 | 5.07 | 5.11 | 4.97 | 5 | -0.79% | 81,090 | 40,700,595 |
| 2024-07-23 | 5.18 | 5.21 | 5.04 | 5.04 | -2.89% | 90,705 | 46,436,605 |
| 2024-07-22 | 5.28 | 5.36 | 5.18 | 5.19 | -1.52% | 109,296 | 57,060,437 |
| 2024-07-19 | 5.17 | 5.36 | 5.12 | 5.27 | +1.74% | 154,925 | 81,647,449 |
| 2024-07-18 | 5.2 | 5.2 | 5.01 | 5.18 | -1.33% | 152,580 | 78,081,200 |
| 2024-07-17 | 5.42 | 5.42 | 5.17 | 5.25 | -3.14% | 173,329 | 91,103,416 |
| 2024-07-16 | 5.52 | 5.54 | 5.36 | 5.42 | -1.81% | 182,098 | 98,440,041 |
| 2024-07-15 | 5.65 | 5.71 | 5.48 | 5.52 | -1.6% | 167,191 | 93,235,862 |
| 2024-07-12 | 5.76 | 5.78 | 5.6 | 5.61 | -4.1% | 224,405 | 127,132,702 |
| 2024-07-11 | 5.83 | 5.89 | 5.64 | 5.85 | 0% | 358,162 | 206,378,011 |
| 2024-07-10 | 5.56 | 6.12 | 5.4 | 5.85 | +6.56% | 446,356 | 257,872,063 |
| 2024-07-09 | 5.24 | 5.8 | 5.05 | 5.49 | +10.91% | 334,442 | 177,467,059 |
| 2024-07-08 | 4.88 | 5.09 | 4.77 | 4.95 | +1.23% | 104,168 | 51,214,221 |
| 2024-07-05 | 4.88 | 4.91 | 4.78 | 4.89 | +1.03% | 45,978 | 22,328,890 |
| 2024-07-04 | 4.96 | 4.99 | 4.81 | 4.84 | -2.22% | 67,820 | 32,997,194 |
| 2024-07-03 | 5.02 | 5.13 | 4.95 | 4.95 | -1% | 55,460 | 27,844,889 |
| 2024-07-02 | 4.92 | 5.09 | 4.91 | 5 | +0.6% | 67,944 | 34,170,270 |
| 2024-07-01 | 4.93 | 4.99 | 4.85 | 4.97 | +1.22% | 53,399 | 26,339,752 |
| 2024-06-28 | 4.99 | 5.04 | 4.9 | 4.91 | -1.8% | 100,212 | 49,789,873 |
| 2024-06-27 | 5.12 | 5.29 | 4.99 | 5 | -3.47% | 97,591 | 49,947,467 |
| 2024-06-26 | 5.18 | 5.28 | 5.01 | 5.18 | -0.77% | 137,274 | 70,303,986 |
| 2024-06-25 | 4.92 | 5.31 | 4.81 | 5.22 | +7.63% | 194,110 | 100,008,673 |
| 2024-06-24 | 4.99 | 4.99 | 4.8 | 4.85 | -3.58% | 76,590 | 37,322,499 |
| 2024-06-21 | 5.13 | 5.18 | 5 | 5.03 | -1.37% | 61,707 | 31,336,442 |
| 2024-06-20 | 5.35 | 5.36 | 5.09 | 5.1 | -4.67% | 112,343 | 58,061,929 |
| 2024-06-19 | 5.21 | 5.43 | 5.15 | 5.35 | +2.88% | 149,130 | 79,270,174 |
| 2024-06-18 | 4.88 | 5.34 | 4.87 | 5.2 | +6.56% | 140,700 | 72,210,812 |
| 2024-06-17 | 5.01 | 5.01 | 4.87 | 4.88 | -1.81% | 59,779 | 29,378,617 |
| 2024-06-14 | 5.03 | 5.05 | 4.94 | 4.97 | -1% | 46,053 | 22,945,259 |
| 2024-06-13 | 5.13 | 5.23 | 5.01 | 5.02 | -1.95% | 59,937 | 30,465,154 |
| 2024-06-12 | 5.05 | 5.15 | 5.04 | 5.12 | +0.99% | 57,873 | 29,574,271 |
| 2024-06-11 | 5.04 | 5.08 | 4.92 | 5.07 | +0.2% | 60,958 | 30,557,252 |
| 2024-06-07 | 4.95 | 5.07 | 4.94 | 5.06 | +3.05% | 64,877 | 32,609,220 |
| 2024-06-06 | 5.07 | 5.12 | 4.81 | 4.91 | -2.96% | 128,500 | 63,223,145 |
| 2024-06-05 | 5.1 | 5.17 | 5.04 | 5.06 | -1.56% | 70,840 | 36,110,737 |
| 2024-06-04 | 5.18 | 5.19 | 5.02 | 5.14 | -0.96% | 81,346 | 41,424,923 |
| 2024-06-03 | 5.38 | 5.43 | 5.14 | 5.19 | -4.42% | 121,331 | 63,252,796 |
| 2024-05-31 | 5.29 | 5.55 | 5.28 | 5.43 | +1.88% | 117,116 | 64,089,273 |
| 2024-05-30 | 5.35 | 5.43 | 5.28 | 5.33 | -0.19% | 42,614 | 22,779,367 |
| 2024-05-29 | 5.39 | 5.4 | 5.29 | 5.34 | 0% | 48,305 | 25,809,887 |
| 2024-05-28 | 5.39 | 5.59 | 5.33 | 5.34 | -1.84% | 88,268 | 48,066,945 |
| 2024-05-27 | 5.33 | 5.51 | 5.26 | 5.44 | +2.06% | 69,030 | 37,145,900 |
| 2024-05-24 | 5.46 | 5.47 | 5.29 | 5.33 | -2.38% | 51,200 | 27,532,395 |
| 2024-05-23 | 5.56 | 5.57 | 5.43 | 5.46 | -1.44% | 61,425 | 33,638,170 |
| 2024-05-22 | 5.49 | 5.63 | 5.46 | 5.54 | +0.91% | 66,388 | 36,707,805 |
| 2024-05-21 | 5.67 | 5.67 | 5.45 | 5.49 | -2.31% | 100,717 | 55,322,889 |
| 2024-05-20 | 5.78 | 5.8 | 5.56 | 5.62 | -2.09% | 103,343 | 58,409,107 |
| 2024-05-17 | 5.83 | 5.87 | 5.66 | 5.74 | -1.2% | 91,609 | 52,531,361 |
| 2024-05-16 | 5.83 | 5.93 | 5.8 | 5.81 | +0.17% | 62,914 | 36,892,168 |
| 2024-05-15 | 5.84 | 5.91 | 5.78 | 5.8 | -0.17% | 62,170 | 36,355,639 |
| 2024-05-14 | 5.77 | 5.91 | 5.75 | 5.81 | +0.52% | 64,656 | 37,847,019 |
| 2024-05-13 | 5.86 | 5.87 | 5.62 | 5.78 | -1.7% | 84,583 | 48,883,972 |
| 2024-05-10 | 5.99 | 6.03 | 5.84 | 5.88 | -1.84% | 93,374 | 55,083,602 |
| 2024-05-09 | 6.15 | 6.18 | 5.97 | 5.99 | -2.44% | 126,734 | 76,770,833 |
| 2024-05-08 | 6.22 | 6.35 | 6.09 | 6.14 | -0.49% | 114,524 | 70,970,317 |
| 2024-05-07 | 6.16 | 6.28 | 6.03 | 6.17 | +0.98% | 129,215 | 79,438,079 |
| 2024-05-06 | 5.89 | 6.13 | 5.87 | 6.11 | +4.62% | 140,853 | 84,407,651 |
| 2024-04-30 | 5.96 | 6.03 | 5.77 | 5.84 | -1.85% | 115,880 | 67,868,486 |
| 2024-04-29 | 5.58 | 5.96 | 5.58 | 5.95 | +6.06% | 100,908 | 59,070,568 |
| 2024-04-26 | 5.55 | 5.62 | 5.44 | 5.61 | +1.26% | 69,430 | 38,544,046 |
| 2024-04-25 | 5.57 | 5.74 | 5.52 | 5.54 | +0.73% | 90,168 | 50,590,380 |
| 2024-04-24 | 5.43 | 5.52 | 5.37 | 5.5 | +2.8% | 66,215 | 36,103,245 |
| 2024-04-23 | 5.21 | 5.42 | 5.16 | 5.35 | +3.48% | 89,273 | 47,496,272 |
| 2024-04-22 | 5.18 | 5.25 | 4.92 | 5.17 | -0.58% | 93,777 | 48,171,881 |
| 2024-04-19 | 5.29 | 5.3 | 5.1 | 5.2 | -0.57% | 86,201 | 44,870,921 |
| 2024-04-18 | 5.45 | 5.45 | 5.22 | 5.23 | -4.04% | 110,063 | 58,460,067 |
| 2024-04-17 | 4.92 | 5.45 | 4.92 | 5.45 | +13.54% | 131,338 | 69,443,591 |
| 2024-04-16 | 5.42 | 5.42 | 4.8 | 4.8 | -11.93% | 174,720 | 87,287,394 |
| 2024-04-15 | 5.87 | 5.92 | 5.19 | 5.45 | -8.25% | 184,351 | 101,225,948 |
| 2024-04-12 | 5.92 | 6.05 | 5.89 | 5.94 | +0.85% | 81,109 | 48,295,982 |
| 2024-04-11 | 5.96 | 6.03 | 5.77 | 5.89 | -0.84% | 62,978 | 37,378,972 |
| 2024-04-10 | 6.17 | 6.17 | 5.87 | 5.94 | -3.26% | 81,672 | 48,656,630 |
| 2024-04-09 | 5.98 | 6.14 | 5.95 | 6.14 | +2.5% | 72,122 | 43,877,681 |
| 2024-04-08 | 6.19 | 6.2 | 5.97 | 5.99 | -3.7% | 102,640 | 62,048,010 |
| 2024-04-03 | 6.37 | 6.4 | 6.12 | 6.22 | -2.51% | 98,777 | 61,447,882 |
| 2024-04-02 | 6.3 | 6.47 | 6.3 | 6.38 | +1.59% | 115,850 | 73,955,124 |
| 2024-04-01 | 6.13 | 6.29 | 6.07 | 6.28 | +3.12% | 94,923 | 59,027,794 |
| 2024-03-29 | 6.05 | 6.14 | 5.95 | 6.09 | +0.66% | 75,080 | 45,415,502 |
| 2024-03-28 | 5.84 | 6.14 | 5.78 | 6.05 | +3.77% | 100,552 | 60,561,261 |
| 2024-03-27 | 6.05 | 6.15 | 5.83 | 5.83 | -4.11% | 106,983 | 63,684,237 |
| 2024-03-26 | 6.14 | 6.2 | 5.96 | 6.08 | -0.65% | 100,653 | 61,177,578 |
| 2024-03-25 | 6.34 | 6.39 | 6.1 | 6.12 | -4.23% | 114,684 | 71,610,489 |
| 2024-03-22 | 6.5 | 6.56 | 6.3 | 6.39 | -2.59% | 117,607 | 75,362,440 |
| 2024-03-21 | 6.54 | 6.63 | 6.38 | 6.56 | +0.61% | 137,453 | 89,581,693 |
| 2024-03-20 | 6.32 | 6.52 | 6.31 | 6.52 | +3% | 118,499 | 76,325,236 |
| 2024-03-19 | 6.33 | 6.43 | 6.3 | 6.33 | +0.48% | 120,846 | 76,809,969 |
| 2024-03-18 | 6.17 | 6.33 | 6.17 | 6.3 | +2.11% | 116,401 | 72,783,659 |
| 2024-03-15 | 6.08 | 6.18 | 6.05 | 6.17 | +0.98% | 86,020 | 52,654,784 |
| 2024-03-14 | 6.15 | 6.21 | 5.98 | 6.11 | -0.81% | 113,513 | 69,376,193 |
| 2024-03-13 | 6.25 | 6.25 | 6.07 | 6.16 | -1.12% | 109,107 | 67,069,696 |
| 2024-03-12 | 6.12 | 6.26 | 5.99 | 6.23 | +2.64% | 153,244 | 93,771,613 |
| 2024-03-11 | 5.9 | 6.09 | 5.85 | 6.07 | +3.06% | 125,771 | 74,966,359 |
| 2024-03-08 | 5.92 | 5.97 | 5.84 | 5.89 | +0.51% | 73,509 | 43,390,249 |
| 2024-03-07 | 6 | 6.09 | 5.85 | 5.86 | -1.84% | 106,772 | 63,625,558 |
| 2024-03-06 | 5.88 | 6 | 5.82 | 5.97 | +2.75% | 112,281 | 66,531,419 |
| 2024-03-05 | 5.97 | 6.01 | 5.81 | 5.81 | -3.49% | 129,637 | 76,432,679 |
| 2024-03-04 | 6.16 | 6.17 | 5.88 | 6.02 | -1.15% | 127,473 | 76,565,478 |
| 2024-03-01 | 6.18 | 6.24 | 5.98 | 6.09 | 0% | 121,784 | 74,101,002 |
| 2024-02-29 | 5.76 | 6.09 | 5.55 | 6.09 | +5.91% | 164,754 | 98,039,183 |
| 2024-02-28 | 6.34 | 6.47 | 5.72 | 5.75 | -9.16% | 264,761 | 162,023,199 |
| 2024-02-27 | 6.11 | 6.34 | 5.98 | 6.33 | +2.59% | 124,926 | 77,701,959 |
| 2024-02-26 | 6.05 | 6.5 | 5.92 | 6.17 | +1.82% | 239,088 | 147,712,980 |
| 2024-02-23 | 5.74 | 6.1 | 5.73 | 6.06 | +6.32% | 163,667 | 97,036,558 |
| 2024-02-22 | 5.53 | 5.77 | 5.49 | 5.7 | +3.07% | 133,728 | 75,731,446 |
| 2024-02-21 | 5.32 | 5.7 | 5.25 | 5.53 | +2.98% | 152,845 | 84,862,194 |
| 2024-02-20 | 5.41 | 5.41 | 5.12 | 5.37 | +3.07% | 130,845 | 69,166,692 |
| 2024-02-19 | 5.13 | 5.38 | 5.07 | 5.21 | +4.41% | 190,558 | 99,736,942 |
| 2024-02-08 | 4.37 | 5 | 4.21 | 4.99 | +16.05% | 237,926 | 108,316,822 |
| 2024-02-07 | 4.65 | 4.73 | 4.24 | 4.3 | -7.73% | 203,700 | 90,319,655 |
| 2024-02-06 | 4.6 | 4.87 | 4.13 | 4.66 | -0.64% | 240,465 | 106,468,783 |
| 2024-02-05 | 5.36 | 5.39 | 4.6 | 4.69 | -13.47% | 231,329 | 112,438,124 |
| 2024-02-02 | 5.66 | 5.79 | 5.22 | 5.42 | -4.24% | 144,170 | 79,324,875 |
| 2024-02-01 | 5.71 | 5.8 | 5.5 | 5.66 | -0.7% | 110,011 | 62,346,468 |
| 2024-01-31 | 6.05 | 6.11 | 5.65 | 5.7 | -5.79% | 133,642 | 77,897,405 |
| 2024-01-30 | 6.2 | 6.35 | 6.01 | 6.05 | -2.42% | 111,761 | 69,123,853 |
| 2024-01-29 | 6.47 | 6.5 | 6.19 | 6.2 | -4.02% | 105,199 | 66,269,079 |
| 2024-01-26 | 6.49 | 6.61 | 6.4 | 6.46 | -0.62% | 114,725 | 74,596,381 |
| 2024-01-25 | 6.35 | 6.53 | 6.26 | 6.5 | +2.52% | 149,833 | 96,115,398 |
| 2024-01-24 | 6.33 | 6.42 | 6.1 | 6.34 | +0.16% | 181,463 | 113,796,502 |
| 2024-01-23 | 6.3 | 6.38 | 6.13 | 6.33 | +0.32% | 188,772 | 118,211,861 |
| 2024-01-22 | 6.58 | 6.65 | 6.2 | 6.31 | -4.39% | 293,688 | 189,398,198 |
| 2024-01-19 | 7.19 | 7.19 | 6.45 | 6.6 | -12% | 452,673 | 302,879,282 |
| 2024-01-18 | 7.99 | 8.17 | 6.7 | 7.5 | -7.64% | 567,368 | 409,446,705 |
| 2024-01-17 | 8.23 | 8.38 | 8.12 | 8.12 | -0.85% | 105,737 | 87,248,828 |
| 2024-01-16 | 8.38 | 8.39 | 8.02 | 8.19 | -0.73% | 126,058 | 103,016,287 |
| 2024-01-15 | 7.99 | 8.3 | 7.92 | 8.25 | +3% | 140,313 | 114,336,779 |
| 2024-01-12 | 8.18 | 8.23 | 7.77 | 8.01 | -0.87% | 191,585 | 153,983,848 |
| 2024-01-11 | 7.69 | 8.25 | 7.52 | 8.08 | +6.32% | 310,661 | 245,077,405 |
| 2024-01-10 | 9.3 | 9.3 | 7.44 | 7.6 | -18.28% | 541,341 | 417,759,197 |
| 2024-01-09 | 9.49 | 9.79 | 9.2 | 9.3 | -2% | 89,928 | 85,074,698 |
| 2024-01-08 | 9.72 | 9.73 | 9.47 | 9.49 | -1.96% | 67,753 | 64,757,246 |
| 2024-01-05 | 9.97 | 10.06 | 9.62 | 9.68 | -2.91% | 104,104 | 102,167,612 |
| 2024-01-04 | 9.97 | 9.98 | 9.7 | 9.97 | +0.71% | 93,434 | 91,991,302 |
| 2024-01-03 | 10.03 | 10.12 | 9.8 | 9.9 | -1.3% | 106,201 | 105,742,379 |
| 2024-01-02 | 9.82 | 10.11 | 9.8 | 10.03 | +2.56% | 98,232 | 98,032,748 |
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：