股票概览
6.91
+0.29%
+0.02
6.89
开盘价
6.91
最高价
6.76
最低价
39,214
成交量
数据更新至: 2025-03-25
技术指标
7.21
MA5 (5日均线)
7.33
MA10 (10日均线)
7.33
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 | 6.89 | 6.91 | 6.76 | 6.91 | +0.29% | 39,214 | 26,809,648 |
| 2025-03-24 | 7.29 | 7.32 | 6.76 | 6.89 | -5.75% | 117,447 | 81,944,393 |
| 2025-03-21 | 7.43 | 7.49 | 7.28 | 7.31 | -1.75% | 64,435 | 47,362,163 |
| 2025-03-20 | 7.43 | 7.51 | 7.41 | 7.44 | -0.53% | 43,424 | 32,357,394 |
| 2025-03-19 | 7.5 | 7.6 | 7.44 | 7.48 | -0.8% | 49,815 | 37,381,086 |
| 2025-03-18 | 7.59 | 7.65 | 7.47 | 7.54 | -0.4% | 62,234 | 46,944,693 |
| 2025-03-17 | 7.59 | 7.65 | 7.44 | 7.57 | +0.13% | 94,283 | 71,120,758 |
| 2025-03-14 | 7.2 | 7.57 | 7.2 | 7.56 | +3.99% | 128,992 | 95,686,518 |
| 2025-03-13 | 7.28 | 7.32 | 7.14 | 7.27 | -0.14% | 62,374 | 45,045,677 |
| 2025-03-12 | 7.36 | 7.37 | 7.27 | 7.28 | -0.82% | 65,557 | 47,980,353 |
| 2025-03-11 | 7.32 | 7.37 | 7.22 | 7.34 | -0.68% | 71,299 | 51,981,418 |
| 2025-03-10 | 7.55 | 7.63 | 7.33 | 7.39 | +0.68% | 94,484 | 70,306,648 |
| 2025-03-07 | 7.41 | 7.49 | 7.28 | 7.34 | -1.08% | 82,749 | 61,065,637 |
| 2025-03-06 | 7.31 | 7.44 | 7.24 | 7.42 | +1.78% | 110,904 | 81,859,744 |
| 2025-03-05 | 7.28 | 7.3 | 7.15 | 7.29 | -0.14% | 91,246 | 65,838,109 |
| 2025-03-04 | 7.16 | 7.32 | 7.14 | 7.3 | +1.53% | 85,390 | 62,047,288 |
| 2025-03-03 | 7.16 | 7.36 | 7.14 | 7.19 | +0.42% | 93,090 | 67,409,632 |
| 2025-02-28 | 7.41 | 7.41 | 7.1 | 7.16 | -3.37% | 127,883 | 92,592,574 |
| 2025-02-27 | 7.6 | 7.6 | 7.31 | 7.41 | -2.5% | 166,599 | 123,650,144 |
| 2025-02-26 | 7.52 | 7.62 | 7.36 | 7.6 | +1.2% | 213,707 | 160,287,833 |
| 2025-02-25 | 7.64 | 7.73 | 7.5 | 7.51 | -1.7% | 225,121 | 171,502,944 |
| 2025-02-24 | 7.68 | 7.78 | 7.55 | 7.64 | -1.29% | 280,312 | 214,069,124 |
| 2025-02-21 | 7.94 | 8.09 | 7.54 | 7.74 | -6.63% | 580,972 | 450,957,023 |
| 2025-02-20 | 6.89 | 8.29 | 6.89 | 8.29 | +19.97% | 529,802 | 432,645,377 |
| 2025-02-19 | 6.81 | 6.94 | 6.73 | 6.91 | +1.47% | 41,859 | 28,684,071 |
| 2025-02-18 | 7.04 | 7.08 | 6.79 | 6.81 | -3.4% | 49,102 | 33,988,045 |
| 2025-02-17 | 6.95 | 7.17 | 6.94 | 7.05 | +2.03% | 74,659 | 52,818,978 |
| 2025-02-14 | 6.72 | 6.95 | 6.72 | 6.91 | +2.52% | 66,019 | 45,441,896 |
| 2025-02-13 | 6.89 | 6.91 | 6.72 | 6.74 | -1.46% | 42,154 | 28,595,159 |
| 2025-02-12 | 6.87 | 6.93 | 6.8 | 6.84 | -0.29% | 35,843 | 24,542,639 |
| 2025-02-11 | 6.95 | 6.96 | 6.78 | 6.86 | -0.58% | 42,803 | 29,267,455 |
| 2025-02-10 | 6.7 | 6.93 | 6.7 | 6.9 | +3.14% | 62,473 | 42,774,823 |
| 2025-02-07 | 6.61 | 6.75 | 6.59 | 6.69 | +1.83% | 55,430 | 37,049,909 |
| 2025-02-06 | 6.59 | 6.61 | 6.45 | 6.57 | -0.3% | 52,393 | 34,187,168 |
| 2025-02-05 | 6.5 | 6.62 | 6.46 | 6.59 | +2.17% | 46,262 | 30,370,835 |
| 2025-01-27 | 6.49 | 6.64 | 6.41 | 6.45 | -0.31% | 41,882 | 27,358,372 |
| 2025-01-24 | 6.33 | 6.49 | 6.22 | 6.47 | +2.54% | 45,555 | 28,955,520 |
| 2025-01-23 | 6.32 | 6.43 | 6.27 | 6.31 | +0.96% | 41,195 | 26,209,042 |
| 2025-01-22 | 6.27 | 6.32 | 6.12 | 6.25 | +0.16% | 45,085 | 28,169,006 |
| 2025-01-21 | 6.4 | 6.44 | 6.2 | 6.24 | -2.5% | 37,306 | 23,441,745 |
| 2025-01-20 | 6.34 | 6.43 | 6.16 | 6.4 | +1.75% | 48,513 | 30,730,767 |
| 2025-01-17 | 6.35 | 6.37 | 6.26 | 6.29 | -1.1% | 27,747 | 17,484,471 |
| 2025-01-16 | 6.4 | 6.52 | 6.33 | 6.36 | -0.16% | 42,307 | 27,159,909 |
| 2025-01-15 | 6.46 | 6.48 | 6.32 | 6.37 | -1.24% | 40,986 | 26,196,376 |
| 2025-01-14 | 6.17 | 6.45 | 6.1 | 6.45 | +4.88% | 49,710 | 31,443,537 |
| 2025-01-13 | 5.95 | 6.16 | 5.89 | 6.15 | +1.82% | 41,809 | 25,286,611 |
| 2025-01-10 | 6.3 | 6.36 | 6.04 | 6.04 | -4.58% | 45,771 | 28,299,623 |
| 2025-01-09 | 6.3 | 6.43 | 6.2 | 6.33 | +0.16% | 34,568 | 21,888,653 |
| 2025-01-08 | 6.38 | 6.46 | 6.16 | 6.32 | -1.25% | 45,056 | 28,499,257 |
| 2025-01-07 | 6.3 | 6.41 | 6.2 | 6.4 | +1.75% | 49,128 | 30,919,146 |
| 2025-01-06 | 6.23 | 6.4 | 6 | 6.29 | +0.64% | 56,343 | 35,187,223 |
| 2025-01-03 | 6.48 | 6.58 | 6.18 | 6.25 | -3.4% | 61,314 | 38,810,577 |
| 2025-01-02 | 6.59 | 6.73 | 6.41 | 6.47 | -1.82% | 58,128 | 38,342,522 |
| 2024-12-31 | 6.79 | 6.87 | 6.58 | 6.59 | -2.23% | 46,966 | 31,497,809 |
| 2024-12-30 | 6.8 | 6.81 | 6.55 | 6.74 | -1.75% | 68,296 | 45,631,749 |
| 2024-12-27 | 6.7 | 6.93 | 6.67 | 6.86 | +2.39% | 62,767 | 43,051,127 |
| 2024-12-26 | 6.69 | 6.83 | 6.64 | 6.7 | 0% | 52,057 | 35,117,509 |
| 2024-12-25 | 6.89 | 6.98 | 6.57 | 6.7 | -1.9% | 77,266 | 51,863,061 |
| 2024-12-24 | 6.91 | 7.04 | 6.74 | 6.83 | -1.87% | 86,288 | 59,229,467 |
| 2024-12-23 | 7.67 | 7.72 | 6.93 | 6.96 | -9.49% | 129,824 | 93,011,913 |
| 2024-12-20 | 7.61 | 7.73 | 7.53 | 7.69 | +1.05% | 67,603 | 51,701,860 |
| 2024-12-19 | 7.63 | 7.72 | 7.44 | 7.61 | -0.65% | 54,698 | 41,323,621 |
| 2024-12-18 | 7.61 | 7.81 | 7.43 | 7.66 | +0.66% | 72,680 | 55,434,596 |
| 2024-12-17 | 8.04 | 8.06 | 7.56 | 7.61 | -5.93% | 101,962 | 78,605,109 |
| 2024-12-16 | 7.97 | 8.16 | 7.95 | 8.09 | +2.15% | 94,466 | 76,264,322 |
| 2024-12-13 | 8.14 | 8.2 | 7.88 | 7.92 | -2.82% | 77,884 | 62,563,608 |
| 2024-12-12 | 7.99 | 8.15 | 7.96 | 8.15 | +1.75% | 90,446 | 73,183,789 |
| 2024-12-11 | 7.89 | 8.03 | 7.87 | 8.01 | +1.01% | 64,697 | 51,517,872 |
| 2024-12-10 | 8.14 | 8.17 | 7.89 | 7.93 | -0.25% | 106,230 | 85,212,807 |
| 2024-12-09 | 7.92 | 8.09 | 7.81 | 7.95 | +0.63% | 99,414 | 78,860,857 |
| 2024-12-06 | 7.73 | 7.91 | 7.66 | 7.9 | +1.94% | 108,640 | 84,810,730 |
| 2024-12-05 | 7.52 | 7.78 | 7.5 | 7.75 | +2.79% | 100,413 | 77,112,394 |
| 2024-12-04 | 7.68 | 7.71 | 7.46 | 7.54 | -2.71% | 95,169 | 72,107,222 |
| 2024-12-03 | 7.79 | 7.98 | 7.69 | 7.75 | -0.64% | 113,855 | 88,697,328 |
| 2024-12-02 | 7.69 | 7.86 | 7.69 | 7.8 | +1.43% | 125,833 | 97,801,277 |
| 2024-11-29 | 7.97 | 8.15 | 7.59 | 7.69 | -0.26% | 183,139 | 141,920,843 |
| 2024-11-28 | 7.51 | 7.75 | 7.51 | 7.71 | +2.53% | 125,976 | 96,640,002 |
| 2024-11-27 | 7.49 | 7.54 | 7.17 | 7.52 | -0.27% | 100,228 | 73,560,206 |
| 2024-11-26 | 7.46 | 7.84 | 7.46 | 7.54 | +0.13% | 124,320 | 94,333,828 |
| 2024-11-25 | 7.28 | 7.58 | 7.28 | 7.53 | +5.02% | 119,516 | 88,862,002 |
| 2024-11-22 | 7.44 | 7.49 | 7.13 | 7.17 | -3.89% | 71,040 | 52,305,863 |
| 2024-11-21 | 7.4 | 7.49 | 7.32 | 7.46 | +0.13% | 61,578 | 45,628,797 |
| 2024-11-20 | 7.15 | 7.45 | 7.15 | 7.45 | +4.2% | 89,024 | 65,482,045 |
| 2024-11-19 | 6.97 | 7.15 | 6.95 | 7.15 | +2.58% | 53,663 | 37,811,382 |
| 2024-11-18 | 7.18 | 7.26 | 6.91 | 6.97 | -2.38% | 70,235 | 49,445,983 |
| 2024-11-15 | 7.2 | 7.49 | 7.14 | 7.14 | -0.83% | 79,945 | 58,293,078 |
| 2024-11-14 | 7.52 | 7.53 | 7.19 | 7.2 | -4.38% | 86,451 | 63,349,053 |
| 2024-11-13 | 7.57 | 7.74 | 7.35 | 7.53 | -1.05% | 89,713 | 67,532,154 |
| 2024-11-12 | 7.49 | 7.8 | 7.49 | 7.61 | +2.15% | 137,753 | 105,583,865 |
| 2024-11-11 | 7.28 | 7.46 | 7.26 | 7.45 | +1.92% | 74,558 | 54,876,250 |
| 2024-11-08 | 7.46 | 7.55 | 7.26 | 7.31 | -0.81% | 84,774 | 62,306,148 |
| 2024-11-07 | 7.04 | 7.38 | 7.02 | 7.37 | +4.24% | 91,764 | 66,338,841 |
| 2024-11-06 | 7.08 | 7.17 | 7.02 | 7.07 | 0% | 61,476 | 43,652,143 |
| 2024-11-05 | 6.97 | 7.11 | 6.94 | 7.07 | +1.43% | 56,867 | 40,073,531 |
| 2024-11-04 | 6.8 | 6.98 | 6.72 | 6.97 | +3.26% | 58,084 | 40,067,688 |
| 2024-11-01 | 7.05 | 7.08 | 6.73 | 6.75 | -4.39% | 73,309 | 50,192,732 |
| 2024-10-31 | 7.06 | 7.13 | 6.98 | 7.06 | 0% | 61,385 | 43,327,070 |
| 2024-10-30 | 7.14 | 7.21 | 7 | 7.06 | -1.26% | 59,330 | 42,078,127 |
| 2024-10-29 | 7.42 | 7.48 | 7.14 | 7.15 | -2.99% | 77,076 | 55,978,484 |
| 2024-10-28 | 7.18 | 7.38 | 7.07 | 7.37 | -0.67% | 92,309 | 67,063,627 |
| 2024-10-25 | 7.29 | 7.45 | 7.29 | 7.42 | +1.78% | 56,885 | 42,033,661 |
| 2024-10-24 | 7.35 | 7.39 | 7.22 | 7.29 | -0.55% | 38,800 | 28,324,342 |
| 2024-10-23 | 7.42 | 7.47 | 7.32 | 7.33 | -1.35% | 64,191 | 47,362,034 |
| 2024-10-22 | 7.31 | 7.44 | 7.28 | 7.43 | +1.64% | 69,511 | 51,130,795 |
| 2024-10-21 | 7.24 | 7.35 | 7.17 | 7.31 | +0.83% | 81,587 | 59,378,872 |
| 2024-10-18 | 7.15 | 7.35 | 7.04 | 7.25 | +1.97% | 67,006 | 48,205,873 |
| 2024-10-17 | 7.11 | 7.22 | 7.08 | 7.11 | +0.85% | 56,663 | 40,557,214 |
| 2024-10-16 | 6.96 | 7.18 | 6.92 | 7.05 | +0.28% | 54,187 | 38,328,590 |
| 2024-10-15 | 7.15 | 7.28 | 7.01 | 7.03 | -1.4% | 65,059 | 46,700,591 |
| 2024-10-14 | 7 | 7.16 | 6.86 | 7.13 | +2.59% | 58,139 | 40,836,336 |
| 2024-10-11 | 7.36 | 7.43 | 6.86 | 6.95 | -5.57% | 79,523 | 56,092,894 |
| 2024-10-10 | 7.29 | 7.68 | 7.22 | 7.36 | +1.94% | 93,925 | 69,709,596 |
| 2024-10-09 | 8.1 | 8.1 | 7.2 | 7.22 | -14.15% | 143,351 | 109,095,183 |
| 2024-10-08 | 9 | 9.15 | 7.63 | 8.41 | +10.22% | 211,218 | 174,856,099 |
| 2024-09-30 | 7.07 | 7.74 | 6.89 | 7.63 | +12.37% | 172,092 | 125,701,842 |
| 2024-09-27 | 6.62 | 6.94 | 6.49 | 6.79 | +4.46% | 77,837 | 52,203,430 |
| 2024-09-26 | 6.32 | 6.51 | 6.31 | 6.5 | +2.2% | 42,116 | 27,005,125 |
| 2024-09-25 | 6.31 | 6.46 | 6.31 | 6.36 | +1.27% | 47,345 | 30,258,877 |
| 2024-09-24 | 6.11 | 6.28 | 6.08 | 6.28 | +3.29% | 41,757 | 25,847,179 |
| 2024-09-23 | 6.06 | 6.16 | 6.01 | 6.08 | +0.66% | 26,070 | 15,898,494 |
| 2024-09-20 | 6.15 | 6.2 | 6.01 | 6.04 | -1.47% | 24,847 | 15,107,211 |
| 2024-09-19 | 6.04 | 6.15 | 5.96 | 6.13 | +1.83% | 31,055 | 18,886,660 |
| 2024-09-18 | 6.17 | 6.23 | 5.93 | 6.02 | -2.11% | 44,590 | 26,785,009 |
| 2024-09-13 | 6.26 | 6.31 | 6.13 | 6.15 | -2.07% | 30,607 | 19,012,175 |
| 2024-09-12 | 6.32 | 6.4 | 6.26 | 6.28 | +0.16% | 39,592 | 25,013,852 |
| 2024-09-11 | 6.37 | 6.38 | 6.23 | 6.27 | -1.42% | 58,432 | 36,770,353 |
| 2024-09-10 | 6.23 | 6.45 | 6.19 | 6.36 | +1.11% | 90,545 | 57,388,349 |
| 2024-09-09 | 5.97 | 6.48 | 5.97 | 6.29 | +4.31% | 91,755 | 57,446,413 |
| 2024-09-06 | 6.21 | 6.3 | 6.02 | 6.03 | -2.43% | 39,604 | 24,349,519 |
| 2024-09-05 | 6.01 | 6.18 | 6.01 | 6.18 | +2.49% | 30,971 | 18,989,734 |
| 2024-09-04 | 6.11 | 6.15 | 6.02 | 6.03 | -1.47% | 31,792 | 19,321,845 |
| 2024-09-03 | 6.16 | 6.3 | 6.03 | 6.12 | -1.45% | 55,525 | 34,151,605 |
| 2024-09-02 | 6.4 | 6.4 | 6.2 | 6.21 | -2.66% | 65,155 | 40,808,596 |
| 2024-08-30 | 6.23 | 6.58 | 6.22 | 6.38 | +1.59% | 92,157 | 59,152,265 |
| 2024-08-29 | 6.04 | 6.35 | 6.01 | 6.28 | +2.95% | 69,487 | 42,937,605 |
| 2024-08-28 | 5.95 | 6.15 | 5.88 | 6.1 | +2.52% | 28,951 | 17,530,185 |
| 2024-08-27 | 5.98 | 6.07 | 5.94 | 5.95 | -0.34% | 22,329 | 13,377,396 |
| 2024-08-26 | 5.81 | 6.04 | 5.79 | 5.97 | +2.4% | 26,950 | 16,016,025 |
| 2024-08-23 | 5.85 | 5.9 | 5.72 | 5.83 | -0.68% | 28,616 | 16,643,118 |
| 2024-08-22 | 6 | 6.05 | 5.85 | 5.87 | -1.51% | 19,739 | 11,746,094 |
| 2024-08-21 | 6.03 | 6.07 | 5.95 | 5.96 | -0.5% | 19,989 | 12,002,930 |
| 2024-08-20 | 6.16 | 6.2 | 5.98 | 5.99 | -2.76% | 28,469 | 17,255,941 |
| 2024-08-19 | 6.35 | 6.45 | 6.15 | 6.16 | -1.75% | 34,544 | 21,435,519 |
| 2024-08-16 | 6.19 | 6.29 | 6.1 | 6.27 | +1.95% | 40,604 | 25,250,815 |
| 2024-08-15 | 6.11 | 6.2 | 6.07 | 6.15 | +0.33% | 27,252 | 16,728,780 |
| 2024-08-14 | 6.14 | 6.18 | 6.08 | 6.13 | -0.33% | 25,198 | 15,446,728 |
| 2024-08-13 | 6.18 | 6.19 | 6.06 | 6.15 | -0.32% | 24,470 | 14,978,694 |
| 2024-08-12 | 6.11 | 6.34 | 6.1 | 6.17 | +0.33% | 44,601 | 27,731,682 |
| 2024-08-09 | 6.38 | 6.49 | 6.14 | 6.15 | -0.49% | 45,912 | 28,672,207 |
| 2024-08-08 | 6.22 | 6.28 | 6.15 | 6.18 | -0.16% | 31,503 | 19,556,295 |
| 2024-08-07 | 6.16 | 6.22 | 6.09 | 6.19 | +0.16% | 32,550 | 20,031,166 |
| 2024-08-06 | 6.06 | 6.19 | 5.95 | 6.18 | +4.22% | 50,381 | 30,780,408 |
| 2024-08-05 | 6.05 | 6.13 | 5.91 | 5.93 | -2.47% | 34,709 | 20,894,675 |
| 2024-08-02 | 6.05 | 6.23 | 6.04 | 6.08 | -0.49% | 38,248 | 23,503,627 |
| 2024-08-01 | 6.09 | 6.16 | 6.06 | 6.11 | +0.16% | 31,952 | 19,518,413 |
| 2024-07-31 | 5.92 | 6.1 | 5.88 | 6.1 | +3.21% | 38,497 | 23,168,215 |
| 2024-07-30 | 5.89 | 5.97 | 5.85 | 5.91 | +0.34% | 24,046 | 14,211,143 |
| 2024-07-29 | 5.85 | 5.91 | 5.71 | 5.89 | +1.55% | 29,563 | 17,248,838 |
| 2024-07-26 | 5.74 | 5.82 | 5.73 | 5.8 | +1.58% | 21,439 | 12,389,137 |
| 2024-07-25 | 5.68 | 5.78 | 5.6 | 5.71 | +0.71% | 24,141 | 13,748,160 |
| 2024-07-24 | 5.76 | 5.82 | 5.64 | 5.67 | -1.9% | 26,057 | 14,853,394 |
| 2024-07-23 | 5.85 | 5.91 | 5.76 | 5.78 | -0.52% | 31,386 | 18,352,118 |
| 2024-07-22 | 5.74 | 5.84 | 5.59 | 5.81 | +1.57% | 29,558 | 16,993,978 |
| 2024-07-19 | 5.59 | 5.74 | 5.53 | 5.72 | +1.78% | 24,732 | 14,007,145 |
| 2024-07-18 | 5.6 | 5.64 | 5.44 | 5.62 | 0% | 26,580 | 14,725,084 |
| 2024-07-17 | 5.62 | 5.7 | 5.56 | 5.62 | -0.35% | 17,824 | 10,022,887 |
| 2024-07-16 | 5.63 | 5.68 | 5.57 | 5.64 | -0.18% | 16,936 | 9,505,704 |
| 2024-07-15 | 5.81 | 5.85 | 5.61 | 5.65 | -3.58% | 27,104 | 15,363,813 |
| 2024-07-12 | 5.9 | 5.99 | 5.81 | 5.86 | -0.51% | 27,698 | 16,348,061 |
| 2024-07-11 | 5.65 | 5.9 | 5.65 | 5.89 | +5.94% | 43,477 | 25,229,727 |
| 2024-07-10 | 5.66 | 5.67 | 5.51 | 5.56 | -1.94% | 26,408 | 14,742,560 |
| 2024-07-09 | 5.66 | 5.74 | 5.49 | 5.67 | 0% | 32,314 | 18,195,496 |
| 2024-07-08 | 5.95 | 5.95 | 5.64 | 5.67 | -3.9% | 39,143 | 22,473,476 |
| 2024-07-05 | 5.67 | 5.95 | 5.61 | 5.9 | +3.51% | 40,153 | 23,330,276 |
| 2024-07-04 | 6.05 | 6.06 | 5.65 | 5.7 | -5.32% | 54,968 | 31,750,299 |
| 2024-07-03 | 6.1 | 6.17 | 5.97 | 6.02 | -1.31% | 33,993 | 20,613,603 |
| 2024-07-02 | 6 | 6.18 | 6 | 6.1 | +1.67% | 38,696 | 23,678,772 |
| 2024-07-01 | 6.05 | 6.1 | 5.93 | 6 | -0.83% | 25,184 | 15,139,317 |
| 2024-06-28 | 6.07 | 6.15 | 6.03 | 6.05 | -0.33% | 20,425 | 12,453,001 |
| 2024-06-27 | 6.14 | 6.24 | 6.07 | 6.07 | -1.14% | 25,314 | 15,518,966 |
| 2024-06-26 | 5.85 | 6.15 | 5.8 | 6.14 | +5.32% | 31,514 | 18,941,145 |
| 2024-06-25 | 5.78 | 5.9 | 5.78 | 5.83 | +0.87% | 21,647 | 12,661,965 |
| 2024-06-24 | 6.06 | 6.06 | 5.77 | 5.78 | -5.4% | 36,987 | 21,749,075 |
| 2024-06-21 | 6.13 | 6.24 | 6 | 6.11 | -0.81% | 22,303 | 13,692,849 |
| 2024-06-20 | 6.23 | 6.42 | 6.15 | 6.16 | -1.12% | 39,445 | 24,654,413 |
| 2024-06-19 | 6.2 | 6.27 | 6.16 | 6.23 | +0.65% | 21,191 | 13,185,869 |
| 2024-06-18 | 6.16 | 6.22 | 6.14 | 6.19 | +0.49% | 18,581 | 11,514,387 |
| 2024-06-17 | 6.23 | 6.25 | 6.14 | 6.16 | -1.75% | 22,623 | 13,990,774 |
| 2024-06-14 | 6.29 | 6.3 | 6.15 | 6.27 | -0.16% | 20,458 | 12,775,161 |
| 2024-06-13 | 6.36 | 6.38 | 6.23 | 6.28 | -0.79% | 22,515 | 14,160,558 |
| 2024-06-12 | 6.21 | 6.37 | 6.2 | 6.33 | +1.28% | 26,077 | 16,481,361 |
| 2024-06-11 | 6.18 | 6.28 | 6.08 | 6.25 | +0.32% | 22,710 | 14,044,558 |
| 2024-06-07 | 6.1 | 6.26 | 6.08 | 6.23 | +4.01% | 38,100 | 23,557,937 |
| 2024-06-06 | 6.28 | 6.32 | 5.9 | 5.99 | -4.62% | 53,378 | 32,258,928 |
| 2024-06-05 | 6.39 | 6.42 | 6.28 | 6.28 | -2.18% | 24,860 | 15,742,673 |
| 2024-06-04 | 6.5 | 6.53 | 6.31 | 6.42 | -2.28% | 38,045 | 24,366,973 |
| 2024-06-03 | 6.81 | 6.81 | 6.51 | 6.57 | -3.95% | 40,085 | 26,634,608 |
| 2024-05-31 | 6.74 | 6.88 | 6.73 | 6.84 | +1.63% | 23,468 | 15,995,400 |
| 2024-05-30 | 6.79 | 6.85 | 6.7 | 6.73 | -1.03% | 24,421 | 16,575,873 |
| 2024-05-29 | 6.75 | 6.89 | 6.74 | 6.8 | -0.44% | 29,119 | 19,849,391 |
| 2024-05-28 | 6.93 | 6.93 | 6.76 | 6.83 | -1.16% | 22,306 | 15,278,303 |
| 2024-05-27 | 6.9 | 6.95 | 6.77 | 6.91 | +0.44% | 38,193 | 26,190,490 |
| 2024-05-24 | 6.9 | 7 | 6.87 | 6.88 | -0.29% | 34,608 | 23,978,560 |
| 2024-05-23 | 7.18 | 7.18 | 6.86 | 6.9 | -4.03% | 62,262 | 43,430,134 |
| 2024-05-22 | 7.13 | 7.23 | 7.13 | 7.19 | +1.13% | 41,989 | 30,151,856 |
| 2024-05-21 | 7.22 | 7.22 | 7.09 | 7.11 | -1.39% | 40,310 | 28,713,523 |
| 2024-05-20 | 7.22 | 7.26 | 7.15 | 7.21 | +0.28% | 50,833 | 36,590,414 |
| 2024-05-17 | 7.24 | 7.29 | 7.14 | 7.19 | -0.69% | 58,547 | 42,138,351 |
| 2024-05-16 | 7.35 | 7.42 | 7.15 | 7.24 | -1.23% | 71,105 | 51,731,692 |
| 2024-05-15 | 7.25 | 7.33 | 7.1 | 7.33 | +1.1% | 60,215 | 43,662,780 |
| 2024-05-14 | 7.19 | 7.38 | 7.17 | 7.25 | +0.42% | 82,286 | 60,040,532 |
| 2024-05-13 | 7.45 | 7.53 | 7.18 | 7.22 | -2.83% | 103,449 | 75,780,186 |
| 2024-05-10 | 7.65 | 7.65 | 7.33 | 7.43 | -2.75% | 139,430 | 103,622,132 |
| 2024-05-09 | 7.62 | 7.91 | 7.5 | 7.64 | -2.68% | 223,380 | 170,128,173 |
| 2024-05-08 | 8.8 | 8.8 | 7.81 | 7.85 | -8.4% | 339,996 | 276,499,356 |
| 2024-05-07 | 8.35 | 8.57 | 8.33 | 8.57 | +20.03% | 117,536 | 100,630,546 |
| 2024-05-06 | 6.95 | 7.17 | 6.92 | 7.14 | +3.93% | 44,317 | 31,341,476 |
| 2024-04-30 | 6.88 | 6.93 | 6.72 | 6.87 | +0.15% | 41,554 | 28,364,493 |
| 2024-04-29 | 6.51 | 6.88 | 6.51 | 6.86 | +4.73% | 53,856 | 36,341,830 |
| 2024-04-26 | 6.41 | 6.57 | 6.31 | 6.55 | +0.92% | 66,185 | 42,806,832 |
| 2024-04-25 | 6.52 | 6.61 | 6.16 | 6.49 | -3.57% | 79,877 | 51,497,380 |
| 2024-04-24 | 6.51 | 6.73 | 6.48 | 6.73 | +3.22% | 41,916 | 27,735,565 |
| 2024-04-23 | 6.32 | 6.61 | 6.32 | 6.52 | +3.82% | 46,426 | 30,018,958 |
| 2024-04-22 | 6.24 | 6.34 | 6.04 | 6.28 | +1.13% | 39,925 | 24,903,227 |
| 2024-04-19 | 6.31 | 6.36 | 6.15 | 6.21 | -2.05% | 39,607 | 24,673,261 |
| 2024-04-18 | 6.54 | 6.6 | 6.32 | 6.34 | -3.06% | 57,441 | 36,835,226 |
| 2024-04-17 | 6.14 | 6.54 | 6.05 | 6.54 | +9% | 69,079 | 43,967,913 |
| 2024-04-16 | 6.51 | 6.52 | 5.96 | 6 | -8.12% | 77,003 | 46,877,367 |
| 2024-04-15 | 7.02 | 7.13 | 6.46 | 6.53 | -8.03% | 67,359 | 45,308,274 |
| 2024-04-12 | 7.2 | 7.29 | 7.1 | 7.1 | -0.84% | 31,103 | 22,250,604 |
| 2024-04-11 | 7.17 | 7.28 | 7.01 | 7.16 | -0.56% | 35,483 | 25,533,109 |
| 2024-04-10 | 7.51 | 7.54 | 7.13 | 7.2 | -3.74% | 44,175 | 31,987,807 |
| 2024-04-09 | 7.21 | 7.5 | 7.19 | 7.48 | +4.03% | 43,898 | 32,310,826 |
| 2024-04-08 | 7.61 | 7.62 | 7.11 | 7.19 | -5.89% | 50,722 | 37,195,267 |
| 2024-04-03 | 7.68 | 7.72 | 7.47 | 7.64 | -0.91% | 33,734 | 25,632,864 |
| 2024-04-02 | 7.7 | 7.75 | 7.6 | 7.71 | +0.52% | 40,778 | 31,315,182 |
| 2024-04-01 | 7.55 | 7.69 | 7.52 | 7.67 | +1.59% | 44,412 | 33,735,280 |
| 2024-03-29 | 7.39 | 7.57 | 7.28 | 7.55 | +1.75% | 39,829 | 29,562,319 |
| 2024-03-28 | 7.2 | 7.48 | 7.13 | 7.42 | +3.2% | 44,648 | 32,875,354 |
| 2024-03-27 | 7.41 | 7.53 | 7.15 | 7.19 | -2.44% | 44,891 | 33,124,301 |
| 2024-03-26 | 7.5 | 7.5 | 7.21 | 7.37 | -0.81% | 40,427 | 29,723,694 |
| 2024-03-25 | 7.65 | 7.72 | 7.41 | 7.43 | -3.76% | 52,247 | 39,518,012 |
| 2024-03-22 | 7.86 | 7.88 | 7.61 | 7.72 | -2.03% | 64,058 | 49,341,875 |
| 2024-03-21 | 8.04 | 8.07 | 7.79 | 7.88 | -1.75% | 59,936 | 47,382,813 |
| 2024-03-20 | 7.72 | 8.07 | 7.71 | 8.02 | +2.95% | 74,401 | 59,018,417 |
| 2024-03-19 | 7.77 | 7.89 | 7.67 | 7.79 | +0.39% | 62,828 | 48,896,079 |
| 2024-03-18 | 7.44 | 7.79 | 7.41 | 7.76 | +5.01% | 82,159 | 62,632,437 |
| 2024-03-15 | 7.29 | 7.39 | 7.25 | 7.39 | +0.96% | 47,737 | 34,937,149 |
| 2024-03-14 | 7.42 | 7.54 | 7.22 | 7.32 | -0.68% | 54,950 | 40,609,631 |
| 2024-03-13 | 7.36 | 7.42 | 7.24 | 7.37 | +0.55% | 50,997 | 37,393,073 |
| 2024-03-12 | 7.2 | 7.39 | 7.17 | 7.33 | +1.81% | 60,470 | 44,037,764 |
| 2024-03-11 | 7 | 7.2 | 6.96 | 7.2 | +2.86% | 42,511 | 30,193,852 |
| 2024-03-08 | 6.95 | 7.06 | 6.88 | 7 | +1.16% | 33,880 | 23,622,592 |
| 2024-03-07 | 7.12 | 7.15 | 6.89 | 6.92 | -1.14% | 46,840 | 32,906,362 |
| 2024-03-06 | 6.95 | 7.07 | 6.84 | 7 | +1.01% | 45,473 | 31,674,629 |
| 2024-03-05 | 7.1 | 7.15 | 6.91 | 6.93 | -2.81% | 60,069 | 42,017,690 |
| 2024-03-04 | 7.2 | 7.34 | 7 | 7.13 | -1.11% | 64,657 | 46,091,370 |
| 2024-03-01 | 7.08 | 7.3 | 7 | 7.21 | +1.69% | 72,894 | 52,021,693 |
| 2024-02-29 | 6.75 | 7.09 | 6.61 | 7.09 | +3.96% | 104,279 | 72,063,578 |
| 2024-02-28 | 7.81 | 7.98 | 6.78 | 6.82 | -11.2% | 125,597 | 92,578,720 |
| 2024-02-27 | 7.49 | 7.69 | 7.38 | 7.68 | +1.59% | 71,890 | 54,178,757 |
| 2024-02-26 | 7.35 | 7.74 | 7.32 | 7.56 | +3% | 77,756 | 58,531,654 |
| 2024-02-23 | 6.9 | 7.34 | 6.9 | 7.34 | +6.53% | 89,022 | 64,077,142 |
| 2024-02-22 | 6.66 | 6.91 | 6.65 | 6.89 | +2.68% | 62,373 | 42,309,247 |
| 2024-02-21 | 6.4 | 7 | 6.34 | 6.71 | +4.35% | 85,590 | 57,624,577 |
| 2024-02-20 | 6.28 | 6.52 | 6.19 | 6.43 | +1.9% | 62,558 | 39,987,768 |
| 2024-02-19 | 6 | 6.39 | 6 | 6.31 | +4.47% | 124,144 | 77,716,391 |
| 2024-02-08 | 5.45 | 6.14 | 5.07 | 6.04 | +13.11% | 161,034 | 90,351,935 |
| 2024-02-07 | 5.96 | 6 | 5.2 | 5.34 | -7.93% | 163,482 | 89,300,931 |
| 2024-02-06 | 5.91 | 6.08 | 5.16 | 5.8 | -1.36% | 125,417 | 70,075,464 |
| 2024-02-05 | 6.83 | 6.84 | 5.56 | 5.88 | -14.16% | 117,816 | 70,531,130 |
| 2024-02-02 | 7.38 | 7.58 | 6.58 | 6.85 | -7.43% | 75,608 | 53,254,265 |
| 2024-02-01 | 7.61 | 7.61 | 7.18 | 7.4 | -2.37% | 64,414 | 47,570,699 |
| 2024-01-31 | 7.94 | 8.08 | 7.56 | 7.58 | -10.19% | 94,705 | 73,850,641 |
| 2024-01-30 | 8.78 | 8.88 | 8.42 | 8.44 | -3.87% | 35,872 | 30,881,470 |
| 2024-01-29 | 9.24 | 9.24 | 8.7 | 8.78 | -3.3% | 39,188 | 34,760,603 |
| 2024-01-26 | 9.08 | 9.28 | 9 | 9.08 | +0.44% | 43,814 | 40,131,448 |
| 2024-01-25 | 8.77 | 9.06 | 8.68 | 9.04 | +4.15% | 45,286 | 40,236,681 |
| 2024-01-24 | 8.63 | 8.71 | 8.3 | 8.68 | +1.17% | 48,911 | 41,700,477 |
| 2024-01-23 | 8.73 | 8.76 | 8.43 | 8.58 | -1.61% | 57,939 | 49,608,734 |
| 2024-01-22 | 9.3 | 9.35 | 8.64 | 8.72 | -6.24% | 44,130 | 39,577,201 |
| 2024-01-19 | 9.47 | 9.51 | 9.29 | 9.3 | -1.48% | 35,151 | 33,027,812 |
| 2024-01-18 | 9.64 | 9.71 | 9.2 | 9.44 | -2.18% | 45,038 | 42,361,226 |
| 2024-01-17 | 9.95 | 9.95 | 9.65 | 9.65 | -2.23% | 26,367 | 25,825,171 |
| 2024-01-16 | 10.04 | 10.15 | 9.76 | 9.87 | -1.3% | 33,560 | 33,274,929 |
| 2024-01-15 | 10.03 | 10.1 | 9.89 | 10 | +0.1% | 27,995 | 27,945,230 |
| 2024-01-12 | 10.09 | 10.17 | 9.98 | 9.99 | -1.19% | 23,616 | 23,768,217 |
| 2024-01-11 | 9.98 | 10.15 | 9.98 | 10.11 | +1.3% | 20,334 | 20,490,325 |
| 2024-01-10 | 10.12 | 10.14 | 9.92 | 9.98 | -0.89% | 24,861 | 24,916,482 |
| 2024-01-09 | 9.97 | 10.18 | 9.95 | 10.07 | +1% | 28,083 | 28,251,447 |
| 2024-01-08 | 10.14 | 10.3 | 9.97 | 9.97 | -2.16% | 33,446 | 33,850,222 |
| 2024-01-05 | 10.3 | 10.56 | 10.15 | 10.19 | -1.92% | 34,580 | 35,662,115 |
| 2024-01-04 | 10.48 | 10.49 | 10.33 | 10.39 | -0.57% | 19,175 | 19,889,075 |
| 2024-01-03 | 10.46 | 10.57 | 10.34 | 10.45 | -0.1% | 30,349 | 31,760,519 |
| 2024-01-02 | 10.31 | 10.54 | 10.25 | 10.46 | +1.55% | 34,562 | 35,965,149 |
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：