股票概览
7.52
+2.59%
+0.19
7.25
开盘价
7.58
最高价
7.08
最低价
361,330
成交量
数据更新至: 2025-03-25
技术指标
7.13
MA5 (5日均线)
7.00
MA10 (10日均线)
6.80
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 | 7.25 | 7.58 | 7.08 | 7.52 | +2.59% | 361,330 | 261,155,796 |
| 2025-03-24 | 6.92 | 7.4 | 6.82 | 7.33 | +5.77% | 720,648 | 518,107,229 |
| 2025-03-21 | 6.78 | 7.08 | 6.76 | 6.93 | +1.32% | 338,275 | 234,242,145 |
| 2025-03-20 | 6.95 | 6.97 | 6.82 | 6.84 | -2.56% | 245,615 | 169,145,185 |
| 2025-03-19 | 6.88 | 7.09 | 6.78 | 7.02 | +1.59% | 372,169 | 257,900,708 |
| 2025-03-18 | 7 | 7.05 | 6.9 | 6.91 | -2.4% | 309,863 | 215,176,372 |
| 2025-03-17 | 6.88 | 7.13 | 6.81 | 7.08 | +2.61% | 481,532 | 336,506,355 |
| 2025-03-14 | 6.86 | 6.93 | 6.7 | 6.9 | -1.57% | 527,048 | 358,834,691 |
| 2025-03-13 | 6.48 | 7.55 | 6.48 | 7.01 | +8.18% | 841,590 | 599,246,891 |
| 2025-03-12 | 6.51 | 6.59 | 6.47 | 6.48 | -0.46% | 118,967 | 77,447,243 |
| 2025-03-11 | 6.49 | 6.55 | 6.41 | 6.51 | -0.15% | 102,292 | 66,220,907 |
| 2025-03-10 | 6.54 | 6.64 | 6.48 | 6.52 | +0.62% | 118,928 | 77,810,839 |
| 2025-03-07 | 6.63 | 6.65 | 6.45 | 6.48 | -2.41% | 160,466 | 104,827,751 |
| 2025-03-06 | 6.55 | 6.69 | 6.5 | 6.64 | +1.53% | 151,358 | 100,071,399 |
| 2025-03-05 | 6.69 | 6.72 | 6.47 | 6.54 | -2.1% | 132,383 | 86,577,157 |
| 2025-03-04 | 6.55 | 6.71 | 6.51 | 6.68 | +1.83% | 125,468 | 83,236,019 |
| 2025-03-03 | 6.52 | 6.69 | 6.51 | 6.56 | +0.92% | 148,304 | 98,182,825 |
| 2025-02-28 | 6.74 | 6.75 | 6.48 | 6.5 | -3.7% | 157,265 | 103,801,148 |
| 2025-02-27 | 6.81 | 6.85 | 6.65 | 6.75 | -1.03% | 142,126 | 95,789,823 |
| 2025-02-26 | 6.78 | 6.84 | 6.75 | 6.82 | +0.59% | 139,496 | 94,831,876 |
| 2025-02-25 | 6.78 | 6.86 | 6.7 | 6.78 | -0.88% | 127,214 | 86,309,515 |
| 2025-02-24 | 6.8 | 6.92 | 6.79 | 6.84 | +0.74% | 178,607 | 122,475,638 |
| 2025-02-21 | 6.82 | 6.92 | 6.72 | 6.79 | -0.88% | 153,987 | 104,566,847 |
| 2025-02-20 | 6.77 | 6.88 | 6.73 | 6.85 | +1.03% | 137,377 | 93,826,621 |
| 2025-02-19 | 6.67 | 6.79 | 6.64 | 6.78 | +1.35% | 135,199 | 90,885,541 |
| 2025-02-18 | 6.94 | 6.94 | 6.63 | 6.69 | -3.6% | 190,614 | 129,525,279 |
| 2025-02-17 | 6.98 | 7.07 | 6.9 | 6.94 | -0.57% | 186,393 | 129,978,180 |
| 2025-02-14 | 6.85 | 7.05 | 6.83 | 6.98 | +1.9% | 267,253 | 185,815,461 |
| 2025-02-13 | 6.94 | 6.95 | 6.83 | 6.85 | -0.58% | 165,689 | 114,149,605 |
| 2025-02-12 | 6.9 | 6.95 | 6.83 | 6.89 | -0.14% | 200,958 | 138,467,403 |
| 2025-02-11 | 6.98 | 6.99 | 6.72 | 6.9 | -1.29% | 296,672 | 202,972,897 |
| 2025-02-10 | 7.22 | 7.3 | 6.85 | 6.99 | +3.4% | 448,368 | 313,436,588 |
| 2025-02-07 | 6.57 | 6.83 | 6.49 | 6.76 | +4.81% | 265,434 | 177,345,845 |
| 2025-02-06 | 6.33 | 6.51 | 6.22 | 6.45 | +2.54% | 160,424 | 102,136,299 |
| 2025-02-05 | 6.21 | 6.38 | 6.2 | 6.29 | +2.28% | 132,133 | 83,425,816 |
| 2025-01-27 | 6.28 | 6.37 | 6.14 | 6.15 | -0.97% | 123,910 | 77,449,445 |
| 2025-01-24 | 6.25 | 6.31 | 6.19 | 6.21 | -0.64% | 136,146 | 85,057,933 |
| 2025-01-23 | 6.33 | 6.49 | 6.25 | 6.25 | -0.48% | 158,470 | 101,056,743 |
| 2025-01-22 | 6.33 | 6.42 | 6.17 | 6.28 | -4.7% | 185,635 | 116,978,954 |
| 2025-01-21 | 6.7 | 6.72 | 6.54 | 6.59 | -1.2% | 96,174 | 63,401,910 |
| 2025-01-20 | 6.68 | 6.77 | 6.6 | 6.67 | +0.45% | 95,006 | 63,406,454 |
| 2025-01-17 | 6.61 | 6.7 | 6.54 | 6.64 | +0.3% | 105,614 | 70,011,567 |
| 2025-01-16 | 6.6 | 6.77 | 6.56 | 6.62 | +0.61% | 127,483 | 85,023,177 |
| 2025-01-15 | 6.71 | 6.74 | 6.51 | 6.58 | -1.64% | 144,005 | 94,735,731 |
| 2025-01-14 | 6.35 | 6.7 | 6.35 | 6.69 | +5.52% | 187,258 | 122,979,896 |
| 2025-01-13 | 6.2 | 6.38 | 6.12 | 6.34 | +1.12% | 127,824 | 80,181,006 |
| 2025-01-10 | 6.56 | 6.62 | 6.25 | 6.27 | -4.71% | 128,974 | 82,734,778 |
| 2025-01-09 | 6.47 | 6.65 | 6.43 | 6.58 | +0.77% | 136,211 | 89,568,043 |
| 2025-01-08 | 6.58 | 6.65 | 6.33 | 6.53 | -0.76% | 147,059 | 95,708,858 |
| 2025-01-07 | 6.58 | 6.62 | 6.41 | 6.58 | 0% | 166,666 | 108,534,072 |
| 2025-01-06 | 6.44 | 6.7 | 6.33 | 6.58 | +2.17% | 213,360 | 139,926,319 |
| 2025-01-03 | 6.65 | 6.78 | 6.4 | 6.44 | -3.16% | 182,597 | 120,268,648 |
| 2025-01-02 | 6.86 | 6.94 | 6.59 | 6.65 | -2.92% | 151,511 | 102,535,175 |
| 2024-12-31 | 7.1 | 7.13 | 6.85 | 6.85 | -3.11% | 135,125 | 94,057,135 |
| 2024-12-30 | 7.16 | 7.18 | 7 | 7.07 | -1.94% | 125,474 | 88,623,822 |
| 2024-12-27 | 7.14 | 7.28 | 7.08 | 7.21 | +0.98% | 115,340 | 83,243,945 |
| 2024-12-26 | 7.11 | 7.2 | 7.08 | 7.14 | +0.42% | 103,904 | 74,230,895 |
| 2024-12-25 | 7.27 | 7.31 | 7.03 | 7.11 | -2.2% | 150,013 | 106,763,956 |
| 2024-12-24 | 7.3 | 7.38 | 7.18 | 7.27 | -0.55% | 123,902 | 89,908,586 |
| 2024-12-23 | 7.63 | 7.66 | 7.26 | 7.31 | -4.44% | 169,033 | 125,142,389 |
| 2024-12-20 | 7.61 | 7.71 | 7.55 | 7.65 | +1.19% | 122,259 | 93,459,394 |
| 2024-12-19 | 7.52 | 7.62 | 7.44 | 7.56 | -0.13% | 144,040 | 108,315,250 |
| 2024-12-18 | 7.67 | 7.73 | 7.54 | 7.57 | -0.79% | 144,679 | 110,227,430 |
| 2024-12-17 | 7.86 | 7.89 | 7.62 | 7.63 | -3.42% | 181,021 | 139,826,702 |
| 2024-12-16 | 7.98 | 8.06 | 7.85 | 7.9 | -1% | 169,927 | 135,097,321 |
| 2024-12-13 | 8.27 | 8.27 | 7.98 | 7.98 | -4.32% | 265,431 | 214,366,963 |
| 2024-12-12 | 8.21 | 8.35 | 8.12 | 8.34 | +1.71% | 289,130 | 239,256,194 |
| 2024-12-11 | 8.12 | 8.23 | 8.09 | 8.2 | +0.74% | 204,460 | 167,188,917 |
| 2024-12-10 | 8.3 | 8.47 | 8.12 | 8.14 | +1.24% | 424,816 | 351,825,011 |
| 2024-12-09 | 8.27 | 8.47 | 7.97 | 8.04 | -0.74% | 359,712 | 294,870,217 |
| 2024-12-06 | 7.94 | 8.14 | 7.8 | 8.1 | +1.63% | 238,212 | 190,614,915 |
| 2024-12-05 | 7.87 | 7.99 | 7.85 | 7.97 | +1.01% | 144,084 | 114,407,024 |
| 2024-12-04 | 8.09 | 8.09 | 7.85 | 7.89 | -2.59% | 204,237 | 162,730,696 |
| 2024-12-03 | 8.17 | 8.2 | 7.99 | 8.1 | -0.86% | 208,793 | 169,043,315 |
| 2024-12-02 | 8.01 | 8.21 | 7.99 | 8.17 | +2.13% | 249,858 | 203,263,266 |
| 2024-11-29 | 7.94 | 8.06 | 7.76 | 8 | +0.25% | 266,369 | 211,601,084 |
| 2024-11-28 | 7.87 | 8.17 | 7.86 | 7.98 | +1.14% | 304,462 | 244,140,274 |
| 2024-11-27 | 7.77 | 7.89 | 7.51 | 7.89 | +1.02% | 220,733 | 169,681,761 |
| 2024-11-26 | 7.9 | 8.03 | 7.76 | 7.81 | -1.26% | 166,898 | 131,555,554 |
| 2024-11-25 | 7.73 | 7.93 | 7.62 | 7.91 | +2.2% | 195,896 | 152,187,872 |
| 2024-11-22 | 8.18 | 8.18 | 7.73 | 7.74 | -5.38% | 257,611 | 205,199,397 |
| 2024-11-21 | 8.17 | 8.29 | 8.06 | 8.18 | -0.85% | 270,587 | 220,594,912 |
| 2024-11-20 | 7.88 | 8.33 | 7.83 | 8.25 | +4.56% | 382,662 | 311,804,159 |
| 2024-11-19 | 7.59 | 7.9 | 7.59 | 7.89 | +2.87% | 229,290 | 177,697,324 |
| 2024-11-18 | 8.08 | 8.18 | 7.6 | 7.67 | -4.36% | 306,104 | 239,241,586 |
| 2024-11-15 | 8.21 | 8.36 | 8.01 | 8.02 | -3.37% | 293,350 | 240,470,863 |
| 2024-11-14 | 8.64 | 8.78 | 8.27 | 8.3 | -4.82% | 366,669 | 310,594,159 |
| 2024-11-13 | 9.02 | 9.03 | 8.49 | 8.72 | -4.91% | 555,845 | 484,611,072 |
| 2024-11-12 | 8.79 | 9.45 | 8.77 | 9.17 | +4.56% | 1,034,265 | 945,235,281 |
| 2024-11-11 | 8.64 | 8.81 | 8.52 | 8.77 | +0.92% | 421,261 | 365,048,890 |
| 2024-11-08 | 8.94 | 8.95 | 8.58 | 8.69 | -1.36% | 557,400 | 487,610,306 |
| 2024-11-07 | 8.38 | 8.92 | 8.3 | 8.81 | +3.16% | 622,280 | 542,536,511 |
| 2024-11-06 | 8.44 | 8.74 | 8.4 | 8.54 | +0.35% | 565,349 | 484,091,584 |
| 2024-11-05 | 8.11 | 8.7 | 8.06 | 8.51 | +4.16% | 648,061 | 544,618,506 |
| 2024-11-04 | 8.11 | 8.21 | 8.02 | 8.17 | +0.74% | 407,520 | 330,248,780 |
| 2024-11-01 | 8.61 | 8.74 | 8.08 | 8.11 | -8.26% | 776,659 | 648,550,999 |
| 2024-10-31 | 8.63 | 9.06 | 8.51 | 8.84 | +0.8% | 852,620 | 755,285,247 |
| 2024-10-30 | 8.85 | 9.21 | 8.6 | 8.77 | -3.63% | 993,437 | 876,880,551 |
| 2024-10-29 | 9.7 | 9.8 | 9.1 | 9.1 | -10.17% | 1,402,141 | 1,319,875,922 |
| 2024-10-28 | 8.99 | 10.67 | 8.69 | 10.13 | +9.51% | 1,941,400 | 1,839,165,066 |
| 2024-10-25 | 8.57 | 9.8 | 8.5 | 9.25 | +12.8% | 2,057,860 | 1,882,067,461 |
| 2024-10-24 | 7.73 | 8.2 | 7.7 | 8.2 | +20.06% | 1,437,755 | 1,152,542,149 |
| 2024-10-23 | 6.88 | 6.93 | 6.77 | 6.83 | -0.29% | 188,086 | 129,033,513 |
| 2024-10-22 | 6.82 | 6.89 | 6.73 | 6.85 | +0.44% | 215,192 | 146,673,171 |
| 2024-10-21 | 6.7 | 6.9 | 6.6 | 6.82 | +3.18% | 270,853 | 183,603,867 |
| 2024-10-18 | 6.32 | 6.75 | 6.32 | 6.61 | +3.61% | 273,144 | 178,534,133 |
| 2024-10-17 | 6.51 | 6.62 | 6.35 | 6.38 | -2% | 231,011 | 149,561,685 |
| 2024-10-16 | 6.48 | 6.65 | 6.44 | 6.51 | -1.06% | 163,606 | 107,065,318 |
| 2024-10-15 | 6.67 | 6.84 | 6.56 | 6.58 | -1.35% | 208,228 | 139,539,662 |
| 2024-10-14 | 6.47 | 6.69 | 6.38 | 6.67 | +3.09% | 196,881 | 128,901,085 |
| 2024-10-11 | 6.83 | 6.84 | 6.38 | 6.47 | -6.23% | 249,508 | 164,338,733 |
| 2024-10-10 | 6.96 | 7.3 | 6.88 | 6.9 | +1.02% | 319,713 | 225,770,137 |
| 2024-10-09 | 7.75 | 7.85 | 6.82 | 6.83 | -14.2% | 486,273 | 358,295,423 |
| 2024-10-08 | 8.28 | 8.3 | 7.36 | 7.96 | +14.2% | 672,613 | 528,809,110 |
| 2024-09-30 | 6.2 | 7.09 | 6.18 | 6.97 | +15.59% | 578,414 | 383,225,097 |
| 2024-09-27 | 5.8 | 6.12 | 5.72 | 6.03 | +6.73% | 284,449 | 168,073,473 |
| 2024-09-26 | 5.5 | 5.65 | 5.46 | 5.65 | +2.54% | 162,387 | 90,493,061 |
| 2024-09-25 | 5.54 | 5.64 | 5.48 | 5.51 | +0.36% | 188,043 | 104,717,620 |
| 2024-09-24 | 5.39 | 5.49 | 5.36 | 5.49 | +2.04% | 141,433 | 77,052,217 |
| 2024-09-23 | 5.34 | 5.43 | 5.28 | 5.38 | +1.7% | 86,381 | 46,345,363 |
| 2024-09-20 | 5.35 | 5.37 | 5.25 | 5.29 | -1.12% | 64,999 | 34,366,004 |
| 2024-09-19 | 5.21 | 5.37 | 5.19 | 5.35 | +3.08% | 96,390 | 51,250,162 |
| 2024-09-18 | 5.26 | 5.35 | 5.11 | 5.19 | -1.33% | 66,840 | 34,735,031 |
| 2024-09-13 | 5.33 | 5.34 | 5.23 | 5.26 | -0.75% | 51,035 | 26,868,606 |
| 2024-09-12 | 5.35 | 5.42 | 5.3 | 5.3 | -0.19% | 66,210 | 35,453,727 |
| 2024-09-11 | 5.24 | 5.33 | 5.24 | 5.31 | +0.19% | 50,922 | 26,982,753 |
| 2024-09-10 | 5.31 | 5.32 | 5.18 | 5.3 | +0.38% | 72,022 | 37,820,359 |
| 2024-09-09 | 5.25 | 5.38 | 5.23 | 5.28 | +0.38% | 62,744 | 33,315,831 |
| 2024-09-06 | 5.33 | 5.39 | 5.26 | 5.26 | -1.87% | 60,856 | 32,265,494 |
| 2024-09-05 | 5.29 | 5.39 | 5.26 | 5.36 | +0.94% | 68,953 | 36,890,878 |
| 2024-09-04 | 5.33 | 5.39 | 5.28 | 5.31 | -0.75% | 64,691 | 34,481,175 |
| 2024-09-03 | 5.41 | 5.5 | 5.31 | 5.35 | -0.74% | 86,343 | 46,468,171 |
| 2024-09-02 | 5.48 | 5.63 | 5.38 | 5.39 | -1.28% | 111,854 | 61,217,019 |
| 2024-08-30 | 5.36 | 5.53 | 5.32 | 5.46 | +1.87% | 126,625 | 69,061,139 |
| 2024-08-29 | 5.3 | 5.39 | 5.22 | 5.36 | +1.9% | 90,699 | 48,320,573 |
| 2024-08-28 | 5.29 | 5.36 | 5.19 | 5.26 | -1.13% | 86,832 | 45,851,994 |
| 2024-08-27 | 5.24 | 5.47 | 5.24 | 5.32 | +0.95% | 122,963 | 65,864,254 |
| 2024-08-26 | 5.22 | 5.38 | 5.18 | 5.27 | +0.96% | 82,830 | 43,792,625 |
| 2024-08-23 | 5.28 | 5.32 | 5.2 | 5.22 | -1.69% | 94,423 | 49,510,730 |
| 2024-08-22 | 5.51 | 5.58 | 5.29 | 5.31 | -4.5% | 147,429 | 79,359,239 |
| 2024-08-21 | 5.51 | 5.65 | 5.43 | 5.56 | +0.91% | 126,752 | 70,079,153 |
| 2024-08-20 | 5.67 | 5.73 | 5.48 | 5.51 | -1.96% | 142,658 | 79,585,528 |
| 2024-08-19 | 5.85 | 5.88 | 5.62 | 5.62 | -6.8% | 273,380 | 156,291,093 |
| 2024-08-16 | 5.91 | 6.18 | 5.68 | 6.03 | +3.79% | 405,554 | 239,662,537 |
| 2024-08-15 | 5.92 | 6.23 | 5.8 | 5.81 | -1.69% | 358,129 | 214,019,646 |
| 2024-08-14 | 6.1 | 6.1 | 5.87 | 5.91 | -3.59% | 306,877 | 182,674,142 |
| 2024-08-13 | 6.13 | 6.45 | 6.04 | 6.13 | -2.08% | 519,174 | 319,951,330 |
| 2024-08-12 | 5.55 | 6.56 | 5.53 | 6.26 | +13.41% | 703,008 | 427,626,001 |
| 2024-08-09 | 5.7 | 5.76 | 5.51 | 5.52 | -6.12% | 320,188 | 180,179,655 |
| 2024-08-08 | 5.31 | 6.2 | 5.3 | 5.88 | +10.53% | 496,407 | 291,661,788 |
| 2024-08-07 | 5.37 | 5.38 | 5.27 | 5.32 | -1.3% | 70,682 | 37,635,890 |
| 2024-08-06 | 5.3 | 5.4 | 5.24 | 5.39 | +2.86% | 92,885 | 49,534,763 |
| 2024-08-05 | 5.4 | 5.47 | 5.21 | 5.24 | -3.5% | 130,465 | 69,689,271 |
| 2024-08-02 | 5.22 | 5.57 | 5.22 | 5.43 | +2.26% | 219,871 | 120,463,128 |
| 2024-08-01 | 5.3 | 5.47 | 5.26 | 5.31 | +0.76% | 121,074 | 64,958,204 |
| 2024-07-31 | 5.04 | 5.28 | 5.01 | 5.27 | +4.56% | 108,003 | 56,012,164 |
| 2024-07-30 | 4.98 | 5.07 | 4.96 | 5.04 | +0.8% | 46,035 | 23,158,813 |
| 2024-07-29 | 5.02 | 5.04 | 4.93 | 5 | -0.2% | 48,605 | 24,223,863 |
| 2024-07-26 | 4.97 | 5.05 | 4.96 | 5.01 | +1.42% | 43,351 | 21,713,756 |
| 2024-07-25 | 4.88 | 4.99 | 4.86 | 4.94 | +0.61% | 56,233 | 27,686,647 |
| 2024-07-24 | 5.02 | 5.06 | 4.9 | 4.91 | -2.77% | 62,242 | 30,830,918 |
| 2024-07-23 | 5.14 | 5.19 | 5.05 | 5.05 | -1.94% | 51,226 | 26,258,645 |
| 2024-07-22 | 5.13 | 5.19 | 5.09 | 5.15 | +0.39% | 51,444 | 26,457,978 |
| 2024-07-19 | 5.08 | 5.17 | 5.05 | 5.13 | +0.39% | 62,668 | 32,060,868 |
| 2024-07-18 | 5.08 | 5.11 | 4.96 | 5.11 | +0.2% | 75,479 | 38,120,060 |
| 2024-07-17 | 5.09 | 5.14 | 5.06 | 5.1 | +0.39% | 51,902 | 26,485,621 |
| 2024-07-16 | 5.14 | 5.14 | 5.06 | 5.08 | -0.78% | 59,208 | 30,140,395 |
| 2024-07-15 | 5.2 | 5.26 | 5.1 | 5.12 | -2.48% | 67,982 | 34,973,468 |
| 2024-07-12 | 5.39 | 5.39 | 5.23 | 5.25 | -1.32% | 71,354 | 37,661,136 |
| 2024-07-11 | 5.19 | 5.34 | 5.19 | 5.32 | +3.91% | 99,280 | 52,494,688 |
| 2024-07-10 | 5.21 | 5.26 | 5.1 | 5.12 | -1.73% | 66,351 | 34,327,458 |
| 2024-07-09 | 5.22 | 5.27 | 5.02 | 5.21 | -0.19% | 99,668 | 51,302,448 |
| 2024-07-08 | 5.4 | 5.4 | 5.18 | 5.22 | -2.97% | 71,939 | 37,760,875 |
| 2024-07-05 | 5.25 | 5.42 | 5.21 | 5.38 | +2.09% | 78,214 | 41,808,283 |
| 2024-07-04 | 5.46 | 5.49 | 5.25 | 5.27 | -4.18% | 102,988 | 55,016,617 |
| 2024-07-03 | 5.38 | 5.6 | 5.38 | 5.5 | +1.66% | 138,481 | 76,217,215 |
| 2024-07-02 | 5.4 | 5.48 | 5.37 | 5.41 | -0.18% | 79,148 | 42,928,321 |
| 2024-07-01 | 5.27 | 5.45 | 5.25 | 5.42 | +2.26% | 85,275 | 45,715,681 |
| 2024-06-28 | 5.25 | 5.42 | 5.25 | 5.3 | -0.19% | 65,743 | 35,139,887 |
| 2024-06-27 | 5.4 | 5.47 | 5.3 | 5.31 | -3.28% | 80,618 | 43,247,613 |
| 2024-06-26 | 5.28 | 5.49 | 5.25 | 5.49 | +2.81% | 83,298 | 44,795,358 |
| 2024-06-25 | 5.26 | 5.43 | 5.26 | 5.34 | 0% | 77,047 | 41,338,818 |
| 2024-06-24 | 5.52 | 5.59 | 5.32 | 5.34 | -4.98% | 104,316 | 56,574,820 |
| 2024-06-21 | 5.71 | 5.75 | 5.56 | 5.62 | -1.92% | 85,238 | 48,134,720 |
| 2024-06-20 | 5.75 | 5.9 | 5.64 | 5.73 | +0.35% | 132,086 | 76,150,178 |
| 2024-06-19 | 5.79 | 5.89 | 5.7 | 5.71 | -0.87% | 96,271 | 55,631,049 |
| 2024-06-18 | 5.65 | 5.8 | 5.63 | 5.76 | +2.49% | 95,234 | 54,607,180 |
| 2024-06-17 | 5.61 | 5.7 | 5.6 | 5.62 | -0.88% | 63,591 | 35,867,763 |
| 2024-06-14 | 5.75 | 5.77 | 5.57 | 5.67 | -1.05% | 93,740 | 52,878,386 |
| 2024-06-13 | 5.86 | 5.9 | 5.71 | 5.73 | -2.22% | 108,628 | 62,693,660 |
| 2024-06-12 | 5.7 | 5.93 | 5.7 | 5.86 | +2.27% | 121,349 | 71,041,655 |
| 2024-06-11 | 5.62 | 5.75 | 5.57 | 5.73 | +0.53% | 77,352 | 43,909,375 |
| 2024-06-07 | 5.65 | 5.76 | 5.61 | 5.7 | +2.15% | 94,658 | 53,963,979 |
| 2024-06-06 | 5.82 | 5.91 | 5.52 | 5.58 | -4.62% | 169,401 | 96,389,083 |
| 2024-06-05 | 6.02 | 6.02 | 5.84 | 5.85 | -2.82% | 93,682 | 55,333,486 |
| 2024-06-04 | 5.99 | 6.03 | 5.8 | 6.02 | -1.15% | 153,074 | 90,822,958 |
| 2024-06-03 | 6.4 | 6.41 | 6 | 6.09 | -5.43% | 258,373 | 159,184,118 |
| 2024-05-31 | 6.46 | 6.58 | 6.38 | 6.44 | -2.13% | 214,169 | 138,264,735 |
| 2024-05-30 | 6.46 | 6.8 | 6.37 | 6.58 | +1.7% | 325,064 | 216,807,213 |
| 2024-05-29 | 6.6 | 6.65 | 6.41 | 6.47 | -3% | 192,713 | 125,252,776 |
| 2024-05-28 | 6.75 | 6.76 | 6.48 | 6.67 | -1.91% | 368,938 | 243,904,325 |
| 2024-05-27 | 6.27 | 6.94 | 6.25 | 6.8 | +10.39% | 552,606 | 366,508,001 |
| 2024-05-24 | 6.24 | 6.29 | 6.15 | 6.16 | -0.48% | 117,002 | 72,615,194 |
| 2024-05-23 | 6.4 | 6.42 | 6.15 | 6.19 | -4.03% | 200,130 | 125,103,575 |
| 2024-05-22 | 6.55 | 6.57 | 6.41 | 6.45 | -0.77% | 132,601 | 85,818,925 |
| 2024-05-21 | 6.69 | 6.69 | 6.47 | 6.5 | -2.99% | 181,344 | 118,346,595 |
| 2024-05-20 | 6.41 | 6.75 | 6.41 | 6.7 | +3.24% | 298,070 | 197,047,351 |
| 2024-05-17 | 6.5 | 6.6 | 6.39 | 6.49 | 0% | 191,388 | 123,915,561 |
| 2024-05-16 | 6.61 | 6.69 | 6.43 | 6.49 | -1.82% | 234,621 | 153,062,118 |
| 2024-05-15 | 6.62 | 6.7 | 6.51 | 6.61 | -1.49% | 230,960 | 152,083,457 |
| 2024-05-14 | 6.81 | 7.05 | 6.68 | 6.71 | -4.01% | 415,577 | 282,786,110 |
| 2024-05-13 | 6.76 | 7.33 | 6.69 | 6.99 | +1.9% | 497,450 | 352,646,329 |
| 2024-05-10 | 6.97 | 7.29 | 6.8 | 6.86 | -2.42% | 500,300 | 352,273,523 |
| 2024-05-09 | 7.11 | 7.29 | 6.99 | 7.03 | -4.48% | 571,042 | 406,321,137 |
| 2024-05-08 | 6.82 | 7.78 | 6.82 | 7.36 | +5.14% | 833,394 | 601,762,777 |
| 2024-05-07 | 6.6 | 7.1 | 6.5 | 7 | +5.26% | 673,671 | 456,698,909 |
| 2024-05-06 | 6.32 | 6.79 | 6.26 | 6.65 | +7.26% | 563,864 | 369,863,918 |
| 2024-04-30 | 6.02 | 6.59 | 5.9 | 6.2 | +3.16% | 449,086 | 281,077,958 |
| 2024-04-29 | 5.73 | 6.03 | 5.69 | 6.01 | +2.56% | 279,741 | 165,790,066 |
| 2024-04-26 | 5.79 | 5.93 | 5.77 | 5.86 | -0.34% | 227,990 | 133,399,246 |
| 2024-04-25 | 5.71 | 6.06 | 5.71 | 5.88 | +2.26% | 270,571 | 160,866,262 |
| 2024-04-24 | 5.7 | 5.76 | 5.62 | 5.75 | +0.52% | 173,095 | 98,565,586 |
| 2024-04-23 | 5.78 | 5.96 | 5.68 | 5.72 | -1.21% | 201,835 | 116,626,240 |
| 2024-04-22 | 5.93 | 6.06 | 5.78 | 5.79 | -3.82% | 265,901 | 155,571,658 |
| 2024-04-19 | 5.44 | 6.34 | 5.4 | 6.02 | +9.26% | 510,485 | 301,201,456 |
| 2024-04-18 | 5.68 | 5.7 | 5.47 | 5.51 | -2.99% | 206,923 | 114,765,841 |
| 2024-04-17 | 5.24 | 5.7 | 5.24 | 5.68 | +10.51% | 302,841 | 168,817,770 |
| 2024-04-16 | 5.9 | 5.9 | 5.13 | 5.14 | -12.88% | 360,923 | 194,628,100 |
| 2024-04-15 | 6.16 | 6.22 | 5.71 | 5.9 | -6.05% | 348,070 | 206,699,388 |
| 2024-04-12 | 6.69 | 6.81 | 6.15 | 6.28 | -6.69% | 439,023 | 280,477,973 |
| 2024-04-11 | 6.64 | 6.85 | 6.41 | 6.73 | -4.67% | 324,934 | 218,200,926 |
| 2024-04-10 | 7.2 | 7.27 | 6.97 | 7.06 | -3.42% | 306,866 | 217,422,453 |
| 2024-04-09 | 6.89 | 7.43 | 6.82 | 7.31 | +4.73% | 495,764 | 354,667,841 |
| 2024-04-08 | 7.4 | 7.45 | 6.9 | 6.98 | -5.68% | 486,439 | 345,963,761 |
| 2024-04-03 | 7.9 | 7.9 | 7.33 | 7.4 | -6.92% | 610,231 | 461,448,657 |
| 2024-04-02 | 7.35 | 8.06 | 7.34 | 7.95 | +6.43% | 996,498 | 779,296,585 |
| 2024-04-01 | 7.31 | 7.63 | 7.15 | 7.47 | +0.13% | 700,634 | 517,219,190 |
| 2024-03-29 | 7.25 | 7.77 | 7.06 | 7.46 | +0.81% | 926,718 | 684,772,666 |
| 2024-03-28 | 7.04 | 7.64 | 7.04 | 7.4 | +6.63% | 1,068,934 | 790,642,082 |
| 2024-03-27 | 5.81 | 6.94 | 5.75 | 6.94 | +20.07% | 727,010 | 486,717,308 |
| 2024-03-26 | 5.83 | 5.88 | 5.66 | 5.78 | -0.52% | 94,997 | 54,729,580 |
| 2024-03-25 | 6.03 | 6.05 | 5.79 | 5.81 | -3.65% | 110,679 | 65,479,194 |
| 2024-03-22 | 6.17 | 6.2 | 5.99 | 6.03 | -2.43% | 107,642 | 65,279,889 |
| 2024-03-21 | 6.23 | 6.28 | 6.13 | 6.18 | -1.12% | 87,870 | 54,425,665 |
| 2024-03-20 | 6.19 | 6.28 | 6.15 | 6.25 | +0.97% | 102,843 | 63,972,065 |
| 2024-03-19 | 6.2 | 6.28 | 6.19 | 6.19 | -0.48% | 89,288 | 55,573,675 |
| 2024-03-18 | 6.15 | 6.25 | 6.08 | 6.22 | +1.3% | 131,402 | 81,145,800 |
| 2024-03-15 | 6.03 | 6.15 | 5.98 | 6.14 | +1.32% | 94,904 | 57,791,385 |
| 2024-03-14 | 6.16 | 6.26 | 5.99 | 6.06 | -0.16% | 123,370 | 75,313,983 |
| 2024-03-13 | 6.13 | 6.13 | 6.03 | 6.07 | -0.98% | 88,593 | 53,782,102 |
| 2024-03-12 | 6.03 | 6.15 | 6.02 | 6.13 | +2% | 126,880 | 77,449,955 |
| 2024-03-11 | 5.9 | 6.01 | 5.87 | 6.01 | +2.04% | 100,908 | 60,075,921 |
| 2024-03-08 | 5.86 | 5.95 | 5.83 | 5.89 | +1.03% | 73,979 | 43,522,630 |
| 2024-03-07 | 5.94 | 5.99 | 5.83 | 5.83 | -1.69% | 78,101 | 46,179,142 |
| 2024-03-06 | 6.02 | 6.02 | 5.84 | 5.93 | -0.84% | 87,825 | 52,085,995 |
| 2024-03-05 | 6.12 | 6.12 | 5.9 | 5.98 | -2.45% | 129,951 | 77,887,604 |
| 2024-03-04 | 6.06 | 6.32 | 5.99 | 6.13 | +1.32% | 181,002 | 111,242,802 |
| 2024-03-01 | 5.98 | 6.06 | 5.91 | 6.05 | +1.17% | 108,271 | 64,946,021 |
| 2024-02-29 | 5.82 | 5.99 | 5.76 | 5.98 | +2.93% | 139,599 | 82,419,753 |
| 2024-02-28 | 6.16 | 6.38 | 5.8 | 5.81 | -5.68% | 238,562 | 146,374,394 |
| 2024-02-27 | 6 | 6.16 | 5.92 | 6.16 | +2.33% | 118,987 | 72,405,565 |
| 2024-02-26 | 5.94 | 6.12 | 5.9 | 6.02 | +1.01% | 142,229 | 85,428,041 |
| 2024-02-23 | 5.83 | 5.97 | 5.82 | 5.96 | +1.36% | 126,227 | 74,428,315 |
| 2024-02-22 | 5.8 | 5.89 | 5.72 | 5.88 | +1.03% | 130,057 | 75,766,895 |
| 2024-02-21 | 5.67 | 6.01 | 5.64 | 5.82 | +1.22% | 162,665 | 95,165,745 |
| 2024-02-20 | 5.7 | 5.81 | 5.6 | 5.75 | 0% | 106,770 | 61,220,815 |
| 2024-02-19 | 5.77 | 5.84 | 5.63 | 5.75 | +0.7% | 157,392 | 90,222,167 |
| 2024-02-08 | 5.28 | 5.87 | 5.28 | 5.71 | +8.14% | 214,785 | 122,319,958 |
| 2024-02-07 | 5.16 | 5.35 | 5.08 | 5.28 | +2.72% | 136,717 | 72,037,832 |
| 2024-02-06 | 4.68 | 5.27 | 4.59 | 5.14 | +8.44% | 148,176 | 73,089,011 |
| 2024-02-05 | 5.23 | 5.23 | 4.59 | 4.74 | -9.02% | 156,204 | 75,452,169 |
| 2024-02-02 | 5.47 | 5.59 | 5.04 | 5.21 | -4.93% | 117,501 | 62,307,088 |
| 2024-02-01 | 5.4 | 5.62 | 5.37 | 5.48 | +0.37% | 76,568 | 42,006,217 |
| 2024-01-31 | 6 | 6 | 5.44 | 5.46 | -10.34% | 168,509 | 95,712,238 |
| 2024-01-30 | 6.22 | 6.27 | 6.09 | 6.09 | -2.09% | 50,588 | 31,193,508 |
| 2024-01-29 | 6.42 | 6.5 | 6.22 | 6.22 | -3.12% | 50,197 | 31,706,993 |
| 2024-01-26 | 6.45 | 6.56 | 6.38 | 6.42 | -0.31% | 67,966 | 43,998,221 |
| 2024-01-25 | 6.25 | 6.44 | 6.23 | 6.44 | +3.04% | 75,628 | 48,122,346 |
| 2024-01-24 | 6.25 | 6.32 | 6.04 | 6.25 | +0.64% | 74,566 | 46,144,630 |
| 2024-01-23 | 6.17 | 6.23 | 6.05 | 6.21 | +0.49% | 70,510 | 43,453,050 |
| 2024-01-22 | 6.65 | 6.67 | 6.13 | 6.18 | -7.21% | 93,943 | 60,128,833 |
| 2024-01-19 | 6.84 | 6.84 | 6.66 | 6.66 | -2.63% | 65,463 | 44,035,011 |
| 2024-01-18 | 7 | 7.03 | 6.6 | 6.84 | -3.12% | 133,244 | 90,444,407 |
| 2024-01-17 | 7.21 | 7.25 | 7.03 | 7.06 | -2.49% | 50,962 | 36,344,504 |
| 2024-01-16 | 7.24 | 7.29 | 7.14 | 7.24 | +0.28% | 58,262 | 42,012,337 |
| 2024-01-15 | 7.14 | 7.25 | 7.13 | 7.22 | +0.7% | 44,887 | 32,347,639 |
| 2024-01-12 | 7.21 | 7.3 | 7.16 | 7.17 | -0.83% | 63,466 | 45,810,122 |
| 2024-01-11 | 7.13 | 7.27 | 7.13 | 7.23 | +1.4% | 57,327 | 41,363,481 |
| 2024-01-10 | 7.16 | 7.24 | 7.03 | 7.13 | -0.56% | 59,498 | 42,453,113 |
| 2024-01-09 | 7.13 | 7.28 | 7.11 | 7.17 | 0% | 66,480 | 47,734,282 |
| 2024-01-08 | 7.39 | 7.4 | 7.15 | 7.17 | -2.85% | 87,701 | 63,430,041 |
| 2024-01-05 | 7.51 | 7.56 | 7.36 | 7.38 | -2.25% | 105,274 | 78,467,181 |
| 2024-01-04 | 7.69 | 7.7 | 7.48 | 7.55 | -1.95% | 155,103 | 117,345,851 |
| 2024-01-03 | 7.42 | 7.88 | 7.38 | 7.7 | +4.19% | 287,815 | 220,869,588 |
| 2024-01-02 | 7.46 | 7.49 | 7.37 | 7.39 | -0.94% | 65,061 | 48,232,291 |
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：