股票概览
7.47
+1.63%
+0.12
7.35
开盘价
7.57
最高价
7.29
最低价
146,571
成交量
数据更新至: 2025-03-25
技术指标
7.58
MA5 (5日均线)
7.56
MA10 (10日均线)
7.47
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 | 7.35 | 7.57 | 7.29 | 7.47 | +1.63% | 146,571 | 109,583,373 |
| 2025-03-24 | 7.55 | 7.6 | 7.17 | 7.35 | -3.54% | 300,626 | 221,661,413 |
| 2025-03-21 | 7.71 | 7.89 | 7.59 | 7.62 | -1.8% | 349,404 | 270,621,106 |
| 2025-03-20 | 7.67 | 7.87 | 7.6 | 7.76 | +0.78% | 310,951 | 241,101,552 |
| 2025-03-19 | 7.68 | 7.75 | 7.58 | 7.7 | +0.52% | 275,263 | 211,532,127 |
| 2025-03-18 | 7.53 | 7.71 | 7.51 | 7.66 | +1.73% | 274,679 | 209,357,166 |
| 2025-03-17 | 7.53 | 7.6 | 7.49 | 7.53 | +0.13% | 168,295 | 127,013,039 |
| 2025-03-14 | 7.4 | 7.57 | 7.31 | 7.52 | +1.21% | 215,578 | 160,947,044 |
| 2025-03-13 | 7.57 | 7.58 | 7.31 | 7.43 | -1.72% | 212,604 | 157,290,992 |
| 2025-03-12 | 7.48 | 7.64 | 7.48 | 7.56 | +1.2% | 286,207 | 216,742,408 |
| 2025-03-11 | 7.31 | 7.48 | 7.3 | 7.47 | +0.54% | 160,754 | 119,074,882 |
| 2025-03-10 | 7.48 | 7.49 | 7.34 | 7.43 | -0.67% | 157,600 | 116,868,714 |
| 2025-03-07 | 7.39 | 7.53 | 7.37 | 7.48 | +0.67% | 237,767 | 177,161,730 |
| 2025-03-06 | 7.31 | 7.53 | 7.26 | 7.43 | +1.92% | 252,520 | 187,064,783 |
| 2025-03-05 | 7.29 | 7.32 | 7.17 | 7.29 | -0.14% | 120,975 | 87,664,489 |
| 2025-03-04 | 7.16 | 7.32 | 7.11 | 7.3 | +1.39% | 138,455 | 100,230,066 |
| 2025-03-03 | 7.18 | 7.34 | 7.09 | 7.2 | +0.28% | 166,024 | 120,276,514 |
| 2025-02-28 | 7.35 | 7.41 | 7.13 | 7.18 | -3.23% | 229,457 | 166,346,189 |
| 2025-02-27 | 7.5 | 7.54 | 7.27 | 7.42 | -1.72% | 233,088 | 172,176,459 |
| 2025-02-26 | 7.44 | 7.58 | 7.38 | 7.55 | +1.75% | 280,357 | 210,525,511 |
| 2025-02-25 | 7.41 | 7.61 | 7.35 | 7.42 | -1.2% | 303,338 | 225,853,199 |
| 2025-02-24 | 7.21 | 7.6 | 7.18 | 7.51 | +4.31% | 492,714 | 365,763,989 |
| 2025-02-21 | 7.17 | 7.22 | 7.14 | 7.2 | 0% | 201,833 | 144,929,843 |
| 2025-02-20 | 7.06 | 7.22 | 7.01 | 7.2 | +2.13% | 230,260 | 164,841,361 |
| 2025-02-19 | 6.88 | 7.06 | 6.88 | 7.05 | +2.47% | 136,527 | 95,619,002 |
| 2025-02-18 | 7.11 | 7.11 | 6.85 | 6.88 | -3.23% | 166,662 | 116,185,451 |
| 2025-02-17 | 7.04 | 7.16 | 7.01 | 7.11 | +1.28% | 166,034 | 117,559,191 |
| 2025-02-14 | 7.04 | 7.1 | 6.95 | 7.02 | -0.28% | 140,017 | 98,376,696 |
| 2025-02-13 | 7.2 | 7.21 | 7.03 | 7.04 | -2.22% | 208,044 | 148,062,078 |
| 2025-02-12 | 7.18 | 7.24 | 7.15 | 7.2 | 0% | 174,835 | 125,795,793 |
| 2025-02-11 | 7.28 | 7.29 | 7.15 | 7.2 | -1.1% | 161,878 | 116,647,924 |
| 2025-02-10 | 7.21 | 7.28 | 7.13 | 7.28 | +0.55% | 175,597 | 126,824,971 |
| 2025-02-07 | 7.08 | 7.26 | 7.05 | 7.24 | +2.26% | 226,990 | 163,117,594 |
| 2025-02-06 | 6.87 | 7.08 | 6.83 | 7.08 | +2.46% | 170,598 | 119,414,193 |
| 2025-02-05 | 6.94 | 6.98 | 6.88 | 6.91 | +0.88% | 105,095 | 72,800,088 |
| 2025-01-27 | 7.1 | 7.18 | 6.84 | 6.85 | -4.2% | 180,691 | 126,213,245 |
| 2025-01-24 | 7.03 | 7.16 | 6.98 | 7.15 | +2% | 208,712 | 148,001,060 |
| 2025-01-23 | 6.92 | 7.21 | 6.92 | 7.01 | +2.34% | 228,134 | 160,608,982 |
| 2025-01-22 | 6.89 | 6.92 | 6.81 | 6.85 | -1.44% | 86,545 | 59,315,657 |
| 2025-01-21 | 7.04 | 7.05 | 6.85 | 6.95 | -0.71% | 109,788 | 76,135,551 |
| 2025-01-20 | 7.01 | 7.05 | 6.94 | 7 | +1.3% | 120,599 | 84,413,102 |
| 2025-01-17 | 6.9 | 6.99 | 6.8 | 6.91 | -0.14% | 106,460 | 73,433,119 |
| 2025-01-16 | 6.96 | 7.08 | 6.87 | 6.92 | -0.14% | 137,943 | 96,118,439 |
| 2025-01-15 | 7 | 7.08 | 6.9 | 6.93 | -1.42% | 125,692 | 87,507,947 |
| 2025-01-14 | 6.66 | 7.05 | 6.63 | 7.03 | +5.87% | 207,833 | 143,370,801 |
| 2025-01-13 | 6.5 | 6.66 | 6.4 | 6.64 | +1.53% | 102,892 | 67,472,125 |
| 2025-01-10 | 6.76 | 6.86 | 6.54 | 6.54 | -2.97% | 122,234 | 81,967,822 |
| 2025-01-09 | 6.56 | 6.83 | 6.56 | 6.74 | +1.66% | 158,569 | 106,997,543 |
| 2025-01-08 | 6.67 | 6.72 | 6.38 | 6.63 | -1.63% | 194,690 | 127,851,034 |
| 2025-01-07 | 6.61 | 6.74 | 6.5 | 6.74 | +2.12% | 134,651 | 89,234,105 |
| 2025-01-06 | 6.74 | 6.84 | 6.53 | 6.6 | -1.49% | 152,605 | 101,174,642 |
| 2025-01-03 | 6.95 | 6.99 | 6.68 | 6.7 | -3.04% | 216,012 | 147,373,549 |
| 2025-01-02 | 7.3 | 7.3 | 6.86 | 6.91 | -5.34% | 236,277 | 167,229,236 |
| 2024-12-31 | 7.72 | 7.74 | 7.24 | 7.3 | -5.32% | 247,186 | 183,991,235 |
| 2024-12-30 | 7.76 | 7.86 | 7.56 | 7.71 | -0.52% | 190,772 | 147,220,161 |
| 2024-12-27 | 7.66 | 7.93 | 7.59 | 7.75 | +1.44% | 290,562 | 226,053,512 |
| 2024-12-26 | 7.3 | 7.73 | 7.3 | 7.64 | +4.66% | 342,732 | 260,170,921 |
| 2024-12-25 | 7.93 | 7.93 | 7.26 | 7.3 | -7.83% | 420,828 | 315,678,379 |
| 2024-12-24 | 7.87 | 8.08 | 7.69 | 7.92 | +0.89% | 400,711 | 315,182,059 |
| 2024-12-23 | 7.88 | 8.13 | 7.77 | 7.85 | +0.13% | 476,978 | 378,721,731 |
| 2024-12-20 | 7.8 | 7.99 | 7.75 | 7.84 | -0.63% | 347,968 | 273,210,005 |
| 2024-12-19 | 7.55 | 7.93 | 7.52 | 7.89 | +2.87% | 478,117 | 371,823,628 |
| 2024-12-18 | 7.68 | 7.85 | 7.56 | 7.67 | -0.52% | 437,295 | 337,215,779 |
| 2024-12-17 | 7.76 | 8.43 | 7.68 | 7.71 | +2.94% | 758,885 | 606,619,211 |
| 2024-12-16 | 7.62 | 7.68 | 7.44 | 7.49 | -1.32% | 248,693 | 187,726,143 |
| 2024-12-13 | 7.9 | 7.91 | 7.56 | 7.59 | -4.41% | 489,386 | 376,012,890 |
| 2024-12-12 | 8.04 | 8.17 | 7.82 | 7.94 | -1.12% | 634,027 | 507,040,039 |
| 2024-12-11 | 7.75 | 8.03 | 7.6 | 8.03 | +4.83% | 674,115 | 528,961,950 |
| 2024-12-10 | 7.7 | 7.84 | 7.54 | 7.66 | +1.73% | 583,297 | 449,465,094 |
| 2024-12-09 | 7.46 | 7.53 | 7.33 | 7.53 | +0.8% | 230,895 | 172,093,439 |
| 2024-12-06 | 7.46 | 7.54 | 7.3 | 7.47 | 0% | 215,166 | 160,049,490 |
| 2024-12-05 | 7.3 | 7.52 | 7.28 | 7.47 | +1.91% | 169,744 | 126,123,614 |
| 2024-12-04 | 7.44 | 7.53 | 7.27 | 7.33 | -1.74% | 202,654 | 150,385,640 |
| 2024-12-03 | 7.52 | 7.52 | 7.37 | 7.46 | -0.53% | 179,769 | 133,744,195 |
| 2024-12-02 | 7.37 | 7.52 | 7.35 | 7.5 | +1.76% | 219,995 | 164,115,526 |
| 2024-11-29 | 7.29 | 7.43 | 7.15 | 7.37 | +0.96% | 178,212 | 130,306,629 |
| 2024-11-28 | 7.31 | 7.41 | 7.27 | 7.3 | -0.68% | 153,276 | 112,743,478 |
| 2024-11-27 | 7.16 | 7.35 | 7.02 | 7.35 | +2.08% | 168,796 | 121,002,485 |
| 2024-11-26 | 7.4 | 7.43 | 7.18 | 7.2 | -3.23% | 179,389 | 130,792,391 |
| 2024-11-25 | 7.48 | 7.55 | 7.26 | 7.44 | +0.13% | 264,953 | 195,956,827 |
| 2024-11-22 | 7.6 | 7.67 | 7.37 | 7.43 | -2.49% | 317,736 | 238,563,889 |
| 2024-11-21 | 7.45 | 7.74 | 7.34 | 7.62 | +2.14% | 366,045 | 276,499,468 |
| 2024-11-20 | 7.26 | 7.46 | 7.23 | 7.46 | +2.75% | 220,422 | 162,366,725 |
| 2024-11-19 | 7.02 | 7.26 | 6.99 | 7.26 | +4.16% | 195,485 | 138,991,583 |
| 2024-11-18 | 7.15 | 7.21 | 6.92 | 6.97 | -1.69% | 189,245 | 132,713,820 |
| 2024-11-15 | 7.19 | 7.33 | 7.09 | 7.09 | -1.66% | 169,513 | 122,128,686 |
| 2024-11-14 | 7.49 | 7.52 | 7.19 | 7.21 | -3.87% | 200,754 | 146,951,336 |
| 2024-11-13 | 7.49 | 7.6 | 7.29 | 7.5 | -0.66% | 223,736 | 166,425,117 |
| 2024-11-12 | 7.9 | 7.95 | 7.46 | 7.55 | -3.7% | 416,852 | 319,132,688 |
| 2024-11-11 | 7.54 | 7.85 | 7.54 | 7.84 | +3.57% | 399,024 | 309,707,085 |
| 2024-11-08 | 7.55 | 7.75 | 7.52 | 7.57 | +0.93% | 426,108 | 325,468,488 |
| 2024-11-07 | 7.28 | 7.52 | 7.26 | 7.5 | +2.46% | 335,617 | 249,833,037 |
| 2024-11-06 | 7.31 | 7.44 | 7.25 | 7.32 | +0.83% | 322,421 | 237,032,370 |
| 2024-11-05 | 7.04 | 7.27 | 7 | 7.26 | +3.13% | 277,832 | 199,344,163 |
| 2024-11-04 | 6.79 | 7.04 | 6.79 | 7.04 | +3.23% | 146,448 | 101,746,349 |
| 2024-11-01 | 7.15 | 7.24 | 6.8 | 6.82 | -5.67% | 312,755 | 217,825,452 |
| 2024-10-31 | 7.15 | 7.28 | 7.12 | 7.23 | +1.12% | 194,572 | 140,385,787 |
| 2024-10-30 | 7.09 | 7.22 | 7.06 | 7.15 | +0.42% | 184,194 | 131,429,260 |
| 2024-10-29 | 7.41 | 7.44 | 7.08 | 7.12 | -4.81% | 421,563 | 304,263,532 |
| 2024-10-28 | 7.45 | 7.53 | 7.33 | 7.48 | +2.19% | 328,742 | 244,648,039 |
| 2024-10-25 | 7.24 | 7.43 | 7.19 | 7.32 | +0.27% | 312,496 | 227,952,780 |
| 2024-10-24 | 7.06 | 7.34 | 7.05 | 7.3 | +3.69% | 376,342 | 271,436,731 |
| 2024-10-23 | 7 | 7.13 | 6.94 | 7.04 | +0.14% | 232,485 | 163,761,507 |
| 2024-10-22 | 6.96 | 7.05 | 6.92 | 7.03 | +1.3% | 203,754 | 142,198,823 |
| 2024-10-21 | 6.85 | 7.1 | 6.84 | 6.94 | +2.81% | 286,574 | 199,928,762 |
| 2024-10-18 | 6.45 | 6.92 | 6.44 | 6.75 | +4.17% | 249,843 | 167,223,819 |
| 2024-10-17 | 6.56 | 6.68 | 6.47 | 6.48 | -0.46% | 143,346 | 94,290,301 |
| 2024-10-16 | 6.45 | 6.64 | 6.41 | 6.51 | -0.46% | 124,782 | 81,429,608 |
| 2024-10-15 | 6.6 | 6.8 | 6.54 | 6.54 | -2.24% | 197,051 | 131,346,146 |
| 2024-10-14 | 6.49 | 6.7 | 6.4 | 6.69 | +3.4% | 182,887 | 120,014,345 |
| 2024-10-11 | 6.85 | 6.85 | 6.38 | 6.47 | -5.82% | 202,139 | 132,942,521 |
| 2024-10-10 | 6.9 | 7.13 | 6.79 | 6.87 | +0.59% | 246,555 | 171,512,455 |
| 2024-10-09 | 7.35 | 7.44 | 6.82 | 6.83 | -10.84% | 439,895 | 314,793,603 |
| 2024-10-08 | 8.03 | 8.1 | 7.08 | 7.66 | +12.48% | 688,842 | 522,146,575 |
| 2024-09-30 | 6.33 | 6.94 | 6.22 | 6.81 | +12.56% | 432,917 | 284,545,087 |
| 2024-09-27 | 5.89 | 6.16 | 5.85 | 6.05 | +4.49% | 190,157 | 113,824,130 |
| 2024-09-26 | 5.64 | 5.8 | 5.62 | 5.79 | +2.66% | 107,332 | 61,282,474 |
| 2024-09-25 | 5.68 | 5.79 | 5.64 | 5.64 | +0.18% | 117,975 | 67,420,371 |
| 2024-09-24 | 5.46 | 5.63 | 5.42 | 5.63 | +3.87% | 99,230 | 55,135,541 |
| 2024-09-23 | 5.38 | 5.44 | 5.34 | 5.42 | +0.74% | 40,969 | 22,138,371 |
| 2024-09-20 | 5.47 | 5.48 | 5.34 | 5.38 | -1.65% | 57,878 | 31,251,477 |
| 2024-09-19 | 5.4 | 5.53 | 5.33 | 5.47 | +1.86% | 63,161 | 34,439,175 |
| 2024-09-18 | 5.45 | 5.5 | 5.25 | 5.37 | -1.47% | 60,564 | 32,494,975 |
| 2024-09-13 | 5.53 | 5.56 | 5.44 | 5.45 | -1.62% | 58,734 | 32,237,882 |
| 2024-09-12 | 5.59 | 5.64 | 5.53 | 5.54 | -0.36% | 59,595 | 33,287,409 |
| 2024-09-11 | 5.63 | 5.64 | 5.51 | 5.56 | -0.71% | 60,164 | 33,476,485 |
| 2024-09-10 | 5.59 | 5.62 | 5.48 | 5.6 | +0.72% | 79,663 | 44,213,219 |
| 2024-09-09 | 5.46 | 5.63 | 5.45 | 5.56 | +1.46% | 88,086 | 49,040,929 |
| 2024-09-06 | 5.58 | 5.62 | 5.48 | 5.48 | -1.97% | 64,214 | 35,483,875 |
| 2024-09-05 | 5.6 | 5.63 | 5.54 | 5.59 | -0.36% | 95,324 | 53,160,862 |
| 2024-09-04 | 5.49 | 5.7 | 5.46 | 5.61 | +1.63% | 130,552 | 73,021,254 |
| 2024-09-03 | 5.47 | 5.57 | 5.47 | 5.52 | +0.55% | 50,711 | 27,952,720 |
| 2024-09-02 | 5.53 | 5.6 | 5.46 | 5.49 | -0.72% | 81,416 | 45,040,296 |
| 2024-08-30 | 5.41 | 5.62 | 5.4 | 5.53 | +3.36% | 123,333 | 68,351,903 |
| 2024-08-29 | 5.15 | 5.38 | 5.14 | 5.35 | +3.28% | 70,825 | 37,549,849 |
| 2024-08-28 | 5.14 | 5.23 | 5.12 | 5.18 | +0.58% | 36,698 | 18,989,169 |
| 2024-08-27 | 5.29 | 5.29 | 5.13 | 5.15 | -2.28% | 58,276 | 30,128,217 |
| 2024-08-26 | 5.13 | 5.3 | 5.13 | 5.27 | +2.53% | 47,637 | 25,011,308 |
| 2024-08-23 | 5.18 | 5.22 | 5.09 | 5.14 | -0.77% | 53,404 | 27,485,504 |
| 2024-08-22 | 5.33 | 5.38 | 5.18 | 5.18 | -3.18% | 74,938 | 39,360,748 |
| 2024-08-21 | 5.35 | 5.43 | 5.33 | 5.35 | -0.74% | 51,560 | 27,714,316 |
| 2024-08-20 | 5.52 | 5.53 | 5.36 | 5.39 | -2.18% | 89,358 | 48,413,419 |
| 2024-08-19 | 5.58 | 5.62 | 5.46 | 5.51 | -1.96% | 134,538 | 74,283,872 |
| 2024-08-16 | 5.45 | 5.72 | 5.41 | 5.62 | +3.31% | 197,322 | 110,511,676 |
| 2024-08-15 | 5.35 | 5.51 | 5.3 | 5.44 | +1.49% | 79,263 | 43,020,242 |
| 2024-08-14 | 5.39 | 5.44 | 5.33 | 5.36 | -0.92% | 48,724 | 26,205,368 |
| 2024-08-13 | 5.37 | 5.42 | 5.25 | 5.41 | +0.74% | 60,874 | 32,588,565 |
| 2024-08-12 | 5.41 | 5.49 | 5.33 | 5.37 | -0.37% | 75,083 | 40,556,365 |
| 2024-08-09 | 5.4 | 5.46 | 5.36 | 5.39 | -0.19% | 46,215 | 24,982,459 |
| 2024-08-08 | 5.38 | 5.44 | 5.3 | 5.4 | -0.55% | 53,505 | 28,696,585 |
| 2024-08-07 | 5.44 | 5.48 | 5.39 | 5.43 | -0.18% | 48,120 | 26,175,879 |
| 2024-08-06 | 5.38 | 5.52 | 5.37 | 5.44 | +1.87% | 67,725 | 36,825,407 |
| 2024-08-05 | 5.48 | 5.56 | 5.33 | 5.34 | -3.26% | 68,771 | 37,394,140 |
| 2024-08-02 | 5.57 | 5.63 | 5.5 | 5.52 | -1.25% | 63,128 | 35,166,202 |
| 2024-08-01 | 5.63 | 5.65 | 5.57 | 5.59 | -0.53% | 71,146 | 39,883,114 |
| 2024-07-31 | 5.39 | 5.62 | 5.36 | 5.62 | +4.46% | 98,832 | 54,590,265 |
| 2024-07-30 | 5.36 | 5.42 | 5.33 | 5.38 | 0% | 49,350 | 26,567,714 |
| 2024-07-29 | 5.37 | 5.42 | 5.32 | 5.38 | +0.56% | 56,123 | 30,175,076 |
| 2024-07-26 | 5.22 | 5.37 | 5.22 | 5.35 | +2.29% | 69,565 | 37,037,320 |
| 2024-07-25 | 5.13 | 5.31 | 5.13 | 5.23 | +1.36% | 57,604 | 30,102,917 |
| 2024-07-24 | 5.21 | 5.3 | 5.13 | 5.16 | -0.58% | 58,938 | 30,632,076 |
| 2024-07-23 | 5.32 | 5.37 | 5.18 | 5.19 | -2.08% | 67,684 | 35,848,936 |
| 2024-07-22 | 5.26 | 5.31 | 5.24 | 5.3 | +0.76% | 61,408 | 32,426,918 |
| 2024-07-19 | 5.33 | 5.34 | 5.17 | 5.26 | +0.19% | 83,237 | 43,782,339 |
| 2024-07-18 | 5.18 | 5.25 | 5.09 | 5.25 | +0.96% | 64,816 | 33,500,005 |
| 2024-07-17 | 5.28 | 5.31 | 5.19 | 5.2 | -1.7% | 52,217 | 27,325,644 |
| 2024-07-16 | 5.3 | 5.33 | 5.22 | 5.29 | -0.19% | 45,249 | 23,875,366 |
| 2024-07-15 | 5.46 | 5.46 | 5.28 | 5.3 | -2.57% | 58,526 | 31,211,221 |
| 2024-07-12 | 5.49 | 5.54 | 5.41 | 5.44 | -1.27% | 64,415 | 35,161,528 |
| 2024-07-11 | 5.37 | 5.52 | 5.34 | 5.51 | +4.95% | 86,913 | 47,276,707 |
| 2024-07-10 | 5.27 | 5.36 | 5.23 | 5.25 | -0.76% | 59,310 | 31,379,523 |
| 2024-07-09 | 5.2 | 5.34 | 5.05 | 5.29 | +1.73% | 100,178 | 52,074,063 |
| 2024-07-08 | 5.39 | 5.41 | 5.17 | 5.2 | -3.7% | 80,083 | 42,018,726 |
| 2024-07-05 | 5.3 | 5.42 | 5.24 | 5.4 | +1.89% | 59,747 | 31,922,732 |
| 2024-07-04 | 5.52 | 5.54 | 5.27 | 5.3 | -3.99% | 96,487 | 51,866,183 |
| 2024-07-03 | 5.55 | 5.58 | 5.47 | 5.52 | -0.9% | 55,134 | 30,459,430 |
| 2024-07-02 | 5.61 | 5.63 | 5.55 | 5.57 | -0.89% | 57,686 | 32,217,436 |
| 2024-07-01 | 5.62 | 5.66 | 5.5 | 5.62 | +0.36% | 67,970 | 37,869,131 |
| 2024-06-28 | 5.53 | 5.71 | 5.51 | 5.6 | +1.27% | 75,056 | 42,337,667 |
| 2024-06-27 | 5.7 | 5.73 | 5.52 | 5.53 | -3.32% | 87,294 | 49,033,085 |
| 2024-06-26 | 5.55 | 5.73 | 5.48 | 5.72 | +3.06% | 76,222 | 42,757,317 |
| 2024-06-25 | 5.6 | 5.64 | 5.48 | 5.55 | -0.36% | 81,431 | 45,348,669 |
| 2024-06-24 | 5.77 | 5.8 | 5.57 | 5.57 | -4.62% | 107,181 | 60,596,948 |
| 2024-06-21 | 5.85 | 5.92 | 5.74 | 5.84 | 0% | 68,788 | 40,223,433 |
| 2024-06-20 | 6.1 | 6.11 | 5.84 | 5.84 | -4.11% | 105,821 | 62,865,867 |
| 2024-06-19 | 6.17 | 6.18 | 6.04 | 6.09 | -0.81% | 81,802 | 49,873,157 |
| 2024-06-18 | 5.94 | 6.15 | 5.94 | 6.14 | +2.85% | 111,202 | 67,811,921 |
| 2024-06-17 | 5.92 | 6.01 | 5.9 | 5.97 | +0.17% | 65,163 | 38,949,944 |
| 2024-06-14 | 5.98 | 6.02 | 5.88 | 5.96 | -1% | 95,984 | 57,099,488 |
| 2024-06-13 | 5.99 | 6.18 | 5.92 | 6.02 | +0.33% | 144,938 | 87,589,983 |
| 2024-06-12 | 5.95 | 6.01 | 5.91 | 6 | +0.33% | 91,937 | 54,919,364 |
| 2024-06-11 | 5.85 | 5.98 | 5.74 | 5.98 | +1.53% | 103,457 | 60,739,571 |
| 2024-06-07 | 5.71 | 5.9 | 5.7 | 5.89 | +4.8% | 135,547 | 78,473,680 |
| 2024-06-06 | 5.88 | 5.95 | 5.6 | 5.62 | -4.91% | 160,898 | 91,900,394 |
| 2024-06-05 | 5.86 | 5.98 | 5.82 | 5.91 | 0% | 122,891 | 72,742,481 |
| 2024-06-04 | 5.91 | 5.98 | 5.74 | 5.91 | -1.34% | 173,478 | 101,337,050 |
| 2024-06-03 | 6.3 | 6.37 | 5.93 | 5.99 | -5.52% | 303,890 | 184,650,294 |
| 2024-05-31 | 6.27 | 6.38 | 6.25 | 6.34 | +1.44% | 143,761 | 90,758,287 |
| 2024-05-30 | 6.28 | 6.43 | 6.23 | 6.25 | -1.26% | 166,760 | 105,140,554 |
| 2024-05-29 | 6.22 | 6.47 | 6.22 | 6.33 | +0.8% | 172,401 | 109,595,351 |
| 2024-05-28 | 6.27 | 6.36 | 6.19 | 6.28 | -1.41% | 160,278 | 100,549,166 |
| 2024-05-27 | 6.39 | 6.42 | 6.16 | 6.37 | -1.39% | 253,153 | 158,579,980 |
| 2024-05-24 | 6.73 | 6.88 | 6.42 | 6.46 | -4.01% | 429,312 | 284,167,468 |
| 2024-05-23 | 6.61 | 6.91 | 6.52 | 6.73 | +1.82% | 498,255 | 336,013,352 |
| 2024-05-22 | 6.48 | 6.66 | 6.42 | 6.61 | +2.01% | 204,865 | 134,789,283 |
| 2024-05-21 | 6.58 | 6.71 | 6.44 | 6.48 | -1.07% | 172,423 | 112,650,389 |
| 2024-05-20 | 6.57 | 6.65 | 6.5 | 6.55 | -0.46% | 178,950 | 117,517,380 |
| 2024-05-17 | 6.26 | 6.58 | 6.26 | 6.58 | +5.62% | 290,661 | 187,580,702 |
| 2024-05-16 | 6.2 | 6.37 | 6.18 | 6.23 | +0.65% | 115,275 | 72,159,310 |
| 2024-05-15 | 6.28 | 6.31 | 6.16 | 6.19 | -1.28% | 98,232 | 61,097,943 |
| 2024-05-14 | 6.29 | 6.38 | 6.22 | 6.27 | +0.48% | 100,280 | 63,023,567 |
| 2024-05-13 | 6.42 | 6.46 | 6.2 | 6.24 | -3.55% | 189,815 | 119,275,643 |
| 2024-05-10 | 6.67 | 6.69 | 6.46 | 6.47 | -3.29% | 207,372 | 135,290,943 |
| 2024-05-09 | 6.54 | 6.78 | 6.5 | 6.69 | +2.29% | 302,112 | 201,826,181 |
| 2024-05-08 | 6.7 | 6.74 | 6.47 | 6.54 | -3.4% | 336,712 | 220,632,104 |
| 2024-05-07 | 6.28 | 6.84 | 6.23 | 6.77 | +7.97% | 489,921 | 322,818,981 |
| 2024-05-06 | 6.27 | 6.37 | 6.27 | 6.27 | +1.13% | 145,344 | 91,799,449 |
| 2024-04-30 | 6.37 | 6.41 | 6.19 | 6.2 | -4.32% | 193,820 | 121,354,628 |
| 2024-04-29 | 6.18 | 6.49 | 6.16 | 6.48 | +5.02% | 232,906 | 147,286,732 |
| 2024-04-26 | 5.76 | 6.22 | 5.76 | 6.17 | +6.56% | 238,652 | 144,363,324 |
| 2024-04-25 | 5.75 | 5.88 | 5.72 | 5.79 | -0.17% | 98,809 | 57,434,656 |
| 2024-04-24 | 5.78 | 5.86 | 5.66 | 5.8 | -1.36% | 146,144 | 84,093,144 |
| 2024-04-23 | 5.79 | 5.92 | 5.79 | 5.88 | +1.55% | 100,350 | 58,730,062 |
| 2024-04-22 | 5.76 | 5.9 | 5.65 | 5.79 | -0.52% | 82,508 | 47,767,639 |
| 2024-04-19 | 5.76 | 5.88 | 5.73 | 5.82 | +0.34% | 98,535 | 57,083,516 |
| 2024-04-18 | 5.82 | 5.94 | 5.71 | 5.8 | -0.34% | 112,502 | 65,673,445 |
| 2024-04-17 | 5.5 | 5.82 | 5.5 | 5.82 | +6.59% | 156,057 | 89,111,724 |
| 2024-04-16 | 5.8 | 5.86 | 5.38 | 5.46 | -6.67% | 174,885 | 97,101,075 |
| 2024-04-15 | 6.07 | 6.13 | 5.71 | 5.85 | -3.47% | 182,975 | 107,521,173 |
| 2024-04-12 | 6.15 | 6.25 | 6.04 | 6.06 | -1.78% | 96,928 | 59,526,941 |
| 2024-04-11 | 6.04 | 6.27 | 6.01 | 6.17 | +0.65% | 99,998 | 62,003,789 |
| 2024-04-10 | 6.23 | 6.29 | 6.05 | 6.13 | -2.23% | 117,771 | 72,445,062 |
| 2024-04-09 | 6.19 | 6.36 | 6.19 | 6.27 | +0.8% | 120,222 | 75,406,807 |
| 2024-04-08 | 6.41 | 6.41 | 6.21 | 6.22 | -2.66% | 130,633 | 82,318,859 |
| 2024-04-03 | 6.51 | 6.52 | 6.32 | 6.39 | -1.84% | 147,709 | 94,369,177 |
| 2024-04-02 | 6.58 | 6.63 | 6.45 | 6.51 | -1.06% | 220,553 | 143,478,214 |
| 2024-04-01 | 6.15 | 6.59 | 6.15 | 6.58 | +5.79% | 348,621 | 224,832,516 |
| 2024-03-29 | 5.98 | 6.54 | 5.97 | 6.22 | +4.71% | 274,584 | 171,437,557 |
| 2024-03-28 | 5.74 | 6.01 | 5.74 | 5.94 | +3.3% | 96,590 | 57,252,317 |
| 2024-03-27 | 6.01 | 6.04 | 5.73 | 5.75 | -4.49% | 112,774 | 66,372,003 |
| 2024-03-26 | 6.02 | 6.09 | 5.93 | 6.02 | +0.17% | 102,455 | 61,646,121 |
| 2024-03-25 | 6.2 | 6.22 | 6.01 | 6.01 | -3.69% | 117,403 | 71,755,994 |
| 2024-03-22 | 6.3 | 6.34 | 6.17 | 6.24 | -1.42% | 100,656 | 62,841,884 |
| 2024-03-21 | 6.34 | 6.39 | 6.23 | 6.33 | -0.31% | 98,624 | 62,260,068 |
| 2024-03-20 | 6.3 | 6.38 | 6.28 | 6.35 | +0.63% | 81,327 | 51,509,223 |
| 2024-03-19 | 6.38 | 6.39 | 6.3 | 6.31 | -1.25% | 94,608 | 59,997,814 |
| 2024-03-18 | 6.3 | 6.39 | 6.28 | 6.39 | +1.43% | 119,249 | 75,603,572 |
| 2024-03-15 | 6.21 | 6.31 | 6.13 | 6.3 | +1.94% | 94,271 | 58,703,804 |
| 2024-03-14 | 6.26 | 6.29 | 6.12 | 6.18 | -1.12% | 91,195 | 56,690,747 |
| 2024-03-13 | 6.24 | 6.3 | 6.18 | 6.25 | +0.16% | 93,350 | 58,196,860 |
| 2024-03-12 | 6.24 | 6.26 | 6.17 | 6.24 | +0.48% | 98,591 | 61,263,668 |
| 2024-03-11 | 6.11 | 6.21 | 6.08 | 6.21 | +1.97% | 101,982 | 62,799,716 |
| 2024-03-08 | 6.03 | 6.11 | 5.99 | 6.09 | +1% | 75,477 | 45,705,891 |
| 2024-03-07 | 6.11 | 6.17 | 6.02 | 6.03 | -0.99% | 84,376 | 51,470,141 |
| 2024-03-06 | 6.01 | 6.16 | 5.97 | 6.09 | +0.83% | 96,613 | 58,705,925 |
| 2024-03-05 | 6.16 | 6.16 | 6 | 6.04 | -1.95% | 97,313 | 58,923,229 |
| 2024-03-04 | 6.15 | 6.24 | 6.07 | 6.16 | -0.32% | 93,454 | 57,261,745 |
| 2024-03-01 | 6.1 | 6.2 | 6.05 | 6.18 | +1.15% | 103,149 | 63,364,495 |
| 2024-02-29 | 5.79 | 6.12 | 5.75 | 6.11 | +4.62% | 121,994 | 73,452,700 |
| 2024-02-28 | 6.15 | 6.39 | 5.84 | 5.84 | -5.5% | 208,762 | 127,820,280 |
| 2024-02-27 | 6.03 | 6.18 | 5.97 | 6.18 | +2.49% | 108,469 | 66,252,130 |
| 2024-02-26 | 5.96 | 6.14 | 5.92 | 6.03 | +1.52% | 135,943 | 81,839,396 |
| 2024-02-23 | 5.82 | 5.96 | 5.77 | 5.94 | +2.06% | 116,180 | 68,130,412 |
| 2024-02-22 | 5.69 | 5.85 | 5.69 | 5.82 | +1.39% | 94,273 | 54,623,880 |
| 2024-02-21 | 5.6 | 5.94 | 5.58 | 5.74 | +1.06% | 126,600 | 73,304,651 |
| 2024-02-20 | 5.71 | 5.71 | 5.57 | 5.68 | -0.7% | 99,218 | 55,862,170 |
| 2024-02-19 | 5.85 | 5.88 | 5.61 | 5.72 | -1.55% | 169,264 | 96,932,234 |
| 2024-02-08 | 5.3 | 5.88 | 5.29 | 5.81 | +10.25% | 198,516 | 113,618,261 |
| 2024-02-07 | 5.17 | 5.36 | 5.1 | 5.27 | +2.73% | 175,551 | 91,987,229 |
| 2024-02-06 | 4.54 | 5.2 | 4.5 | 5.13 | +11.52% | 191,377 | 92,923,113 |
| 2024-02-05 | 5.12 | 5.12 | 4.52 | 4.6 | -10.85% | 211,751 | 100,573,490 |
| 2024-02-02 | 5.6 | 5.64 | 4.96 | 5.16 | -7.19% | 192,891 | 100,798,353 |
| 2024-02-01 | 5.5 | 5.72 | 5.42 | 5.56 | +1.09% | 103,862 | 57,882,776 |
| 2024-01-31 | 5.83 | 5.88 | 5.49 | 5.5 | -6.62% | 138,503 | 78,234,810 |
| 2024-01-30 | 5.99 | 6.09 | 5.85 | 5.89 | -2.16% | 59,601 | 35,633,014 |
| 2024-01-29 | 6.22 | 6.29 | 6.01 | 6.02 | -2.9% | 62,400 | 38,135,643 |
| 2024-01-26 | 6.26 | 6.35 | 6.19 | 6.2 | -1.12% | 53,025 | 33,188,843 |
| 2024-01-25 | 6.06 | 6.28 | 6 | 6.27 | +3.81% | 79,328 | 49,007,676 |
| 2024-01-24 | 5.94 | 6.05 | 5.79 | 6.04 | +2.2% | 72,760 | 43,170,289 |
| 2024-01-23 | 5.88 | 5.96 | 5.74 | 5.91 | +0.17% | 73,860 | 43,347,433 |
| 2024-01-22 | 6.3 | 6.32 | 5.83 | 5.9 | -6.5% | 114,678 | 69,468,316 |
| 2024-01-19 | 6.36 | 6.45 | 6.3 | 6.31 | -0.94% | 56,561 | 35,904,346 |
| 2024-01-18 | 6.43 | 6.47 | 6.16 | 6.37 | -1.24% | 105,740 | 66,734,356 |
| 2024-01-17 | 6.65 | 6.65 | 6.45 | 6.45 | -3.15% | 70,916 | 46,396,378 |
| 2024-01-16 | 6.7 | 6.77 | 6.55 | 6.66 | -0.89% | 68,906 | 45,717,760 |
| 2024-01-15 | 6.74 | 6.75 | 6.6 | 6.72 | -0.44% | 71,094 | 47,556,477 |
| 2024-01-12 | 6.7 | 6.92 | 6.7 | 6.75 | +0.3% | 87,651 | 59,669,114 |
| 2024-01-11 | 6.65 | 6.76 | 6.56 | 6.73 | +1.66% | 79,198 | 52,833,450 |
| 2024-01-10 | 6.62 | 6.75 | 6.51 | 6.62 | -0.45% | 62,298 | 41,351,394 |
| 2024-01-09 | 6.6 | 6.75 | 6.58 | 6.65 | +0.91% | 56,334 | 37,415,848 |
| 2024-01-08 | 6.81 | 6.81 | 6.58 | 6.59 | -3.23% | 71,656 | 47,790,657 |
| 2024-01-05 | 6.93 | 6.99 | 6.77 | 6.81 | -2.01% | 52,337 | 35,968,561 |
| 2024-01-04 | 6.96 | 7.01 | 6.91 | 6.95 | -0.86% | 46,253 | 32,107,959 |
| 2024-01-03 | 7.02 | 7.05 | 6.94 | 7.01 | -0.57% | 61,457 | 42,976,698 |
| 2024-01-02 | 7.01 | 7.1 | 7.01 | 7.05 | +0.14% | 78,216 | 55,198,916 |
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：