股票概览
7.39
+0.41%
+0.03
7.36
开盘价
7.4
最高价
7.27
最低价
29,678
成交量
数据更新至: 2025-03-25
技术指标
7.47
MA5 (5日均线)
7.47
MA10 (10日均线)
7.36
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 | 7.36 | 7.4 | 7.27 | 7.39 | +0.41% | 29,678 | 21,781,872 |
| 2025-03-24 | 7.53 | 7.58 | 7.21 | 7.36 | -2.26% | 72,255 | 53,363,008 |
| 2025-03-21 | 7.54 | 7.64 | 7.48 | 7.53 | -0.66% | 64,674 | 48,852,145 |
| 2025-03-20 | 7.5 | 7.62 | 7.46 | 7.58 | +1.34% | 77,184 | 58,245,633 |
| 2025-03-19 | 7.58 | 7.59 | 7.46 | 7.48 | -2.73% | 93,615 | 70,246,542 |
| 2025-03-18 | 7.65 | 7.74 | 7.56 | 7.69 | +0.52% | 88,819 | 67,972,738 |
| 2025-03-17 | 7.49 | 7.71 | 7.42 | 7.65 | +3.1% | 143,299 | 109,062,636 |
| 2025-03-14 | 7.28 | 7.43 | 7.25 | 7.42 | +1.78% | 91,036 | 66,996,957 |
| 2025-03-13 | 7.29 | 7.31 | 7.15 | 7.29 | -0.14% | 70,118 | 50,716,829 |
| 2025-03-12 | 7.27 | 7.31 | 7.2 | 7.3 | +0.41% | 65,011 | 47,210,215 |
| 2025-03-11 | 7.22 | 7.27 | 7.12 | 7.27 | 0% | 57,247 | 41,202,354 |
| 2025-03-10 | 7.29 | 7.37 | 7.22 | 7.27 | -0.27% | 47,547 | 34,635,507 |
| 2025-03-07 | 7.32 | 7.44 | 7.25 | 7.29 | -0.27% | 59,813 | 43,971,000 |
| 2025-03-06 | 7.21 | 7.32 | 7.17 | 7.31 | +1.39% | 62,730 | 45,683,859 |
| 2025-03-05 | 7.25 | 7.28 | 7.13 | 7.21 | -0.96% | 43,551 | 31,266,038 |
| 2025-03-04 | 7.15 | 7.29 | 7.12 | 7.28 | +1.53% | 39,814 | 28,823,677 |
| 2025-03-03 | 7.18 | 7.27 | 7.12 | 7.17 | +0.7% | 52,740 | 37,982,073 |
| 2025-02-28 | 7.23 | 7.32 | 7.12 | 7.12 | -2.2% | 57,126 | 41,214,757 |
| 2025-02-27 | 7.35 | 7.35 | 7.18 | 7.28 | -0.68% | 71,098 | 51,453,665 |
| 2025-02-26 | 7.25 | 7.39 | 7.25 | 7.33 | +1.1% | 58,175 | 42,554,332 |
| 2025-02-25 | 7.34 | 7.35 | 7.23 | 7.25 | -1.36% | 68,486 | 49,914,422 |
| 2025-02-24 | 7.1 | 7.42 | 7.09 | 7.35 | +3.52% | 124,555 | 91,161,186 |
| 2025-02-21 | 7.16 | 7.18 | 7.04 | 7.1 | -0.7% | 58,124 | 41,233,556 |
| 2025-02-20 | 7.07 | 7.18 | 7.02 | 7.15 | +1.27% | 54,350 | 38,655,038 |
| 2025-02-19 | 7.04 | 7.08 | 6.98 | 7.06 | +0.86% | 51,844 | 36,436,362 |
| 2025-02-18 | 7.29 | 7.29 | 6.99 | 7 | -3.85% | 76,531 | 54,440,687 |
| 2025-02-17 | 7.22 | 7.38 | 7.2 | 7.28 | +0.83% | 71,218 | 51,814,634 |
| 2025-02-14 | 7.36 | 7.41 | 7.2 | 7.22 | -1.9% | 70,744 | 51,424,718 |
| 2025-02-13 | 7.45 | 7.5 | 7.36 | 7.36 | -1.21% | 39,847 | 29,581,611 |
| 2025-02-12 | 7.38 | 7.45 | 7.36 | 7.45 | +0.95% | 48,411 | 35,871,911 |
| 2025-02-11 | 7.43 | 7.49 | 7.33 | 7.38 | -0.67% | 47,929 | 35,359,242 |
| 2025-02-10 | 7.34 | 7.44 | 7.34 | 7.43 | +1.36% | 70,490 | 52,064,326 |
| 2025-02-07 | 7.26 | 7.41 | 7.25 | 7.33 | +0.69% | 89,134 | 65,361,602 |
| 2025-02-06 | 7.19 | 7.28 | 7.12 | 7.28 | +0.83% | 59,546 | 42,889,197 |
| 2025-02-05 | 7.31 | 7.35 | 7.16 | 7.22 | -0.55% | 39,029 | 28,162,384 |
| 2025-01-27 | 7.22 | 7.43 | 7.22 | 7.26 | +0.55% | 58,588 | 42,984,760 |
| 2025-01-24 | 7.17 | 7.26 | 7.15 | 7.22 | +0.42% | 44,720 | 32,185,748 |
| 2025-01-23 | 7.21 | 7.35 | 7.19 | 7.19 | +0.56% | 56,444 | 41,004,533 |
| 2025-01-22 | 7.21 | 7.23 | 7.11 | 7.15 | -0.83% | 33,010 | 23,614,638 |
| 2025-01-21 | 7.31 | 7.31 | 7.15 | 7.21 | -0.69% | 41,980 | 30,261,562 |
| 2025-01-20 | 7.11 | 7.42 | 7.03 | 7.26 | +2.54% | 85,261 | 61,870,941 |
| 2025-01-17 | 7.15 | 7.15 | 7.05 | 7.08 | -0.56% | 36,726 | 26,032,961 |
| 2025-01-16 | 7.16 | 7.28 | 7.06 | 7.12 | 0% | 40,706 | 29,157,014 |
| 2025-01-15 | 7.2 | 7.24 | 7.1 | 7.12 | -0.97% | 37,982 | 27,158,496 |
| 2025-01-14 | 6.85 | 7.21 | 6.85 | 7.19 | +4.66% | 92,578 | 65,692,412 |
| 2025-01-13 | 6.79 | 6.9 | 6.7 | 6.87 | +0.15% | 38,216 | 26,091,869 |
| 2025-01-10 | 7.05 | 7.06 | 6.86 | 6.86 | -2.7% | 45,078 | 31,309,849 |
| 2025-01-09 | 7.03 | 7.19 | 7 | 7.05 | -0.56% | 40,964 | 28,970,156 |
| 2025-01-08 | 7.11 | 7.13 | 6.87 | 7.09 | -0.42% | 51,725 | 36,297,349 |
| 2025-01-07 | 7.09 | 7.17 | 6.94 | 7.12 | +0.28% | 46,518 | 32,831,108 |
| 2025-01-06 | 7 | 7.13 | 6.79 | 7.1 | +0.71% | 60,777 | 42,638,574 |
| 2025-01-03 | 7.37 | 7.37 | 7 | 7.05 | -3.42% | 78,238 | 55,883,562 |
| 2025-01-02 | 7.52 | 7.6 | 7.22 | 7.3 | -3.31% | 73,899 | 54,830,816 |
| 2024-12-31 | 7.85 | 7.89 | 7.52 | 7.55 | -3.82% | 82,752 | 63,522,434 |
| 2024-12-30 | 7.91 | 7.93 | 7.69 | 7.85 | -0.76% | 57,909 | 45,212,202 |
| 2024-12-27 | 7.8 | 7.96 | 7.78 | 7.91 | +1.15% | 62,568 | 49,331,096 |
| 2024-12-26 | 7.81 | 7.9 | 7.77 | 7.82 | +0.13% | 54,463 | 42,705,167 |
| 2024-12-25 | 7.84 | 7.91 | 7.64 | 7.81 | -0.89% | 66,674 | 51,643,343 |
| 2024-12-24 | 7.89 | 7.95 | 7.72 | 7.88 | +0.9% | 58,570 | 46,066,935 |
| 2024-12-23 | 8.2 | 8.21 | 7.77 | 7.81 | -4.99% | 101,665 | 80,803,934 |
| 2024-12-20 | 8.29 | 8.47 | 8.19 | 8.22 | +0.12% | 124,032 | 103,202,078 |
| 2024-12-19 | 7.8 | 8.36 | 7.78 | 8.21 | +3.4% | 159,217 | 129,530,880 |
| 2024-12-18 | 7.9 | 8.07 | 7.8 | 7.94 | +1.15% | 95,033 | 75,854,725 |
| 2024-12-17 | 8.25 | 8.31 | 7.8 | 7.85 | -4.85% | 166,437 | 132,700,123 |
| 2024-12-16 | 8.38 | 8.63 | 8.2 | 8.25 | -1.2% | 148,990 | 125,133,684 |
| 2024-12-13 | 8.34 | 8.44 | 8.3 | 8.35 | -0.24% | 127,868 | 107,052,483 |
| 2024-12-12 | 8.44 | 8.44 | 8.3 | 8.37 | -0.95% | 136,773 | 114,244,882 |
| 2024-12-11 | 8.48 | 8.59 | 8.38 | 8.45 | -1.05% | 155,139 | 131,184,174 |
| 2024-12-10 | 8.68 | 8.82 | 8.49 | 8.54 | +0.59% | 246,521 | 212,548,484 |
| 2024-12-09 | 8.75 | 8.88 | 8.4 | 8.49 | -2.41% | 192,109 | 165,084,227 |
| 2024-12-06 | 8.7 | 9.05 | 8.61 | 8.7 | -0.8% | 286,542 | 251,735,155 |
| 2024-12-05 | 8.25 | 9 | 8.23 | 8.77 | +5.92% | 397,592 | 343,484,906 |
| 2024-12-04 | 8.31 | 8.37 | 8.21 | 8.28 | -0.12% | 200,887 | 166,420,282 |
| 2024-12-03 | 8.43 | 8.48 | 8.17 | 8.29 | -2.01% | 347,119 | 287,895,428 |
| 2024-12-02 | 8.5 | 8.59 | 8.2 | 8.46 | -6.52% | 584,240 | 489,736,312 |
| 2024-11-29 | 8.61 | 9.39 | 8.54 | 9.05 | +2.26% | 637,343 | 574,439,382 |
| 2024-11-28 | 8.11 | 9.33 | 8.06 | 8.85 | +12.88% | 670,747 | 583,252,213 |
| 2024-11-27 | 7.31 | 7.88 | 7.27 | 7.84 | +6.67% | 285,884 | 219,418,915 |
| 2024-11-26 | 7.32 | 7.42 | 7.29 | 7.35 | +0.14% | 56,559 | 41,606,414 |
| 2024-11-25 | 7.35 | 7.41 | 7.2 | 7.34 | -0.14% | 73,059 | 53,226,544 |
| 2024-11-22 | 7.52 | 7.66 | 7.31 | 7.35 | -2.39% | 117,589 | 88,270,667 |
| 2024-11-21 | 7.35 | 7.65 | 7.33 | 7.53 | +1.89% | 136,858 | 102,671,190 |
| 2024-11-20 | 7.3 | 7.39 | 7.2 | 7.39 | +1.09% | 67,993 | 49,774,647 |
| 2024-11-19 | 7.3 | 7.31 | 7.1 | 7.31 | +0.83% | 82,623 | 59,592,186 |
| 2024-11-18 | 7.21 | 7.49 | 7.17 | 7.25 | +1.12% | 111,165 | 81,489,543 |
| 2024-11-15 | 7.3 | 7.41 | 7.15 | 7.17 | -1.92% | 68,370 | 49,912,782 |
| 2024-11-14 | 7.54 | 7.58 | 7.3 | 7.31 | -3.43% | 86,165 | 63,899,003 |
| 2024-11-13 | 7.49 | 7.62 | 7.41 | 7.57 | 0% | 82,771 | 62,191,684 |
| 2024-11-12 | 7.75 | 7.76 | 7.5 | 7.57 | -2.7% | 129,983 | 99,335,742 |
| 2024-11-11 | 7.51 | 7.79 | 7.49 | 7.78 | +3.18% | 184,646 | 141,637,848 |
| 2024-11-08 | 7.71 | 7.78 | 7.49 | 7.54 | -1.31% | 148,410 | 112,585,367 |
| 2024-11-07 | 7.29 | 7.68 | 7.22 | 7.64 | +4.8% | 204,033 | 153,154,219 |
| 2024-11-06 | 7.22 | 7.32 | 7.18 | 7.29 | +0.55% | 108,026 | 78,545,500 |
| 2024-11-05 | 7.1 | 7.26 | 7.07 | 7.25 | +2.26% | 97,942 | 70,360,349 |
| 2024-11-04 | 7.06 | 7.13 | 7 | 7.09 | +0.42% | 80,176 | 56,615,087 |
| 2024-11-01 | 7.25 | 7.33 | 6.97 | 7.06 | -3.68% | 134,198 | 95,711,851 |
| 2024-10-31 | 7.35 | 7.46 | 7.29 | 7.33 | -0.41% | 130,548 | 96,187,304 |
| 2024-10-30 | 7.35 | 7.44 | 7.22 | 7.36 | +0.27% | 121,757 | 89,131,009 |
| 2024-10-29 | 7.65 | 7.66 | 7.32 | 7.34 | -5.66% | 238,632 | 178,654,637 |
| 2024-10-28 | 7.44 | 7.97 | 7.36 | 7.78 | +4.01% | 253,501 | 195,246,080 |
| 2024-10-25 | 7.21 | 7.52 | 7.17 | 7.48 | +1.77% | 181,652 | 133,639,095 |
| 2024-10-24 | 7.23 | 7.42 | 7.13 | 7.35 | +0.82% | 132,555 | 96,660,359 |
| 2024-10-23 | 7.11 | 7.48 | 7.11 | 7.29 | +2.53% | 193,393 | 140,861,923 |
| 2024-10-22 | 6.96 | 7.12 | 6.91 | 7.11 | +2.01% | 123,416 | 86,989,265 |
| 2024-10-21 | 6.98 | 7.1 | 6.92 | 6.97 | -0.71% | 153,985 | 107,732,321 |
| 2024-10-18 | 6.8 | 7.14 | 6.7 | 7.02 | +2.03% | 165,651 | 114,268,422 |
| 2024-10-17 | 7.07 | 7.2 | 6.84 | 6.88 | -4.58% | 196,081 | 137,362,365 |
| 2024-10-16 | 7.3 | 7.57 | 7.13 | 7.21 | -2.96% | 257,012 | 188,328,194 |
| 2024-10-15 | 6.99 | 7.6 | 6.9 | 7.43 | +3.19% | 344,994 | 250,501,285 |
| 2024-10-14 | 7 | 7.22 | 6.75 | 7.2 | +8.11% | 225,354 | 157,930,788 |
| 2024-10-11 | 7 | 7 | 6.59 | 6.66 | -5.67% | 134,042 | 90,623,615 |
| 2024-10-10 | 6.67 | 7.22 | 6.66 | 7.06 | +7.13% | 257,428 | 179,135,631 |
| 2024-10-09 | 7.26 | 7.26 | 6.58 | 6.59 | -13.86% | 235,308 | 163,182,930 |
| 2024-10-08 | 8.2 | 8.2 | 7.1 | 7.65 | +9.29% | 347,857 | 263,840,794 |
| 2024-09-30 | 6.57 | 7.13 | 6.27 | 7 | +11.64% | 266,765 | 178,848,729 |
| 2024-09-27 | 6.15 | 6.32 | 6 | 6.27 | +3.81% | 128,722 | 79,421,887 |
| 2024-09-26 | 5.93 | 6.06 | 5.88 | 6.04 | +0.83% | 88,652 | 52,890,929 |
| 2024-09-25 | 5.94 | 6.21 | 5.86 | 5.99 | +3.28% | 137,333 | 82,773,564 |
| 2024-09-24 | 5.49 | 5.92 | 5.49 | 5.8 | +5.26% | 110,016 | 63,316,149 |
| 2024-09-23 | 5.46 | 5.53 | 5.35 | 5.51 | +1.1% | 36,689 | 19,996,109 |
| 2024-09-20 | 5.52 | 5.53 | 5.44 | 5.45 | -1.27% | 15,934 | 8,721,958 |
| 2024-09-19 | 5.37 | 5.53 | 5.36 | 5.52 | +2.99% | 25,650 | 14,040,682 |
| 2024-09-18 | 5.46 | 5.49 | 5.26 | 5.36 | -1.83% | 32,546 | 17,376,935 |
| 2024-09-13 | 5.46 | 5.51 | 5.39 | 5.46 | 0% | 19,442 | 10,603,858 |
| 2024-09-12 | 5.42 | 5.47 | 5.41 | 5.46 | +0.74% | 16,866 | 9,197,539 |
| 2024-09-11 | 5.49 | 5.5 | 5.38 | 5.42 | -1.28% | 19,538 | 10,610,533 |
| 2024-09-10 | 5.49 | 5.55 | 5.41 | 5.49 | 0% | 21,999 | 12,046,540 |
| 2024-09-09 | 5.48 | 5.54 | 5.44 | 5.49 | 0% | 17,612 | 9,666,755 |
| 2024-09-06 | 5.5 | 5.56 | 5.48 | 5.49 | -0.36% | 20,963 | 11,588,987 |
| 2024-09-05 | 5.51 | 5.54 | 5.49 | 5.51 | 0% | 20,068 | 11,060,556 |
| 2024-09-04 | 5.55 | 5.56 | 5.51 | 5.51 | -0.9% | 19,531 | 10,804,635 |
| 2024-09-03 | 5.55 | 5.6 | 5.52 | 5.56 | -0.36% | 25,375 | 14,092,794 |
| 2024-09-02 | 5.65 | 5.68 | 5.57 | 5.58 | -1.41% | 41,003 | 23,141,834 |
| 2024-08-30 | 5.64 | 5.71 | 5.59 | 5.66 | +0.53% | 46,147 | 26,130,680 |
| 2024-08-29 | 5.62 | 5.65 | 5.56 | 5.63 | -0.53% | 34,152 | 19,133,408 |
| 2024-08-28 | 5.69 | 5.74 | 5.62 | 5.66 | -0.88% | 29,339 | 16,665,474 |
| 2024-08-27 | 5.67 | 5.73 | 5.64 | 5.71 | +0.88% | 38,381 | 21,829,277 |
| 2024-08-26 | 5.6 | 5.68 | 5.56 | 5.66 | +0.89% | 38,493 | 21,704,702 |
| 2024-08-23 | 5.7 | 5.79 | 5.57 | 5.61 | -0.36% | 62,776 | 35,538,592 |
| 2024-08-22 | 5.62 | 5.68 | 5.61 | 5.63 | -0.35% | 19,991 | 11,265,374 |
| 2024-08-21 | 5.66 | 5.7 | 5.63 | 5.65 | -0.88% | 18,045 | 10,216,711 |
| 2024-08-20 | 5.78 | 5.8 | 5.68 | 5.7 | -1.55% | 28,690 | 16,397,089 |
| 2024-08-19 | 5.85 | 5.85 | 5.74 | 5.79 | +0.17% | 17,737 | 10,274,956 |
| 2024-08-16 | 5.85 | 5.88 | 5.77 | 5.78 | -1.37% | 29,622 | 17,182,705 |
| 2024-08-15 | 5.82 | 5.92 | 5.82 | 5.86 | -0.17% | 31,399 | 18,416,300 |
| 2024-08-14 | 5.82 | 5.96 | 5.81 | 5.87 | +0.69% | 40,781 | 23,979,823 |
| 2024-08-13 | 5.7 | 5.84 | 5.66 | 5.83 | +1.75% | 48,457 | 28,005,071 |
| 2024-08-12 | 5.78 | 5.96 | 5.71 | 5.73 | +1.24% | 50,524 | 29,172,775 |
| 2024-08-09 | 5.69 | 5.77 | 5.66 | 5.66 | -0.35% | 25,660 | 14,639,558 |
| 2024-08-08 | 5.63 | 5.69 | 5.6 | 5.68 | +0.89% | 28,565 | 16,134,054 |
| 2024-08-07 | 5.64 | 5.67 | 5.6 | 5.63 | -0.35% | 15,940 | 8,984,817 |
| 2024-08-06 | 5.66 | 5.68 | 5.57 | 5.65 | +0.71% | 26,666 | 15,016,094 |
| 2024-08-05 | 5.67 | 5.71 | 5.61 | 5.61 | -1.23% | 25,607 | 14,484,750 |
| 2024-08-02 | 5.7 | 5.76 | 5.63 | 5.68 | -0.87% | 25,642 | 14,631,599 |
| 2024-08-01 | 5.77 | 5.8 | 5.72 | 5.73 | -0.35% | 31,700 | 18,225,580 |
| 2024-07-31 | 5.67 | 5.76 | 5.63 | 5.75 | +1.59% | 35,350 | 20,205,595 |
| 2024-07-30 | 5.64 | 5.68 | 5.61 | 5.66 | +0.18% | 23,051 | 13,034,229 |
| 2024-07-29 | 5.64 | 5.68 | 5.59 | 5.65 | +0.71% | 27,873 | 15,730,742 |
| 2024-07-26 | 5.55 | 5.64 | 5.53 | 5.61 | +1.26% | 33,216 | 18,609,961 |
| 2024-07-25 | 5.44 | 5.55 | 5.41 | 5.54 | +1.28% | 23,145 | 12,740,472 |
| 2024-07-24 | 5.45 | 5.57 | 5.4 | 5.47 | -0.55% | 44,763 | 24,436,043 |
| 2024-07-23 | 5.72 | 5.78 | 5.5 | 5.5 | 0% | 61,662 | 34,765,894 |
| 2024-07-22 | 5.48 | 5.52 | 5.42 | 5.5 | +0.36% | 24,146 | 13,199,155 |
| 2024-07-19 | 5.49 | 5.5 | 5.42 | 5.48 | -0.36% | 17,816 | 9,750,244 |
| 2024-07-18 | 5.48 | 5.53 | 5.39 | 5.5 | 0% | 25,819 | 14,096,270 |
| 2024-07-17 | 5.57 | 5.59 | 5.48 | 5.5 | -1.08% | 21,785 | 12,026,535 |
| 2024-07-16 | 5.62 | 5.64 | 5.51 | 5.56 | -1.24% | 29,886 | 16,605,973 |
| 2024-07-15 | 5.66 | 5.68 | 5.6 | 5.63 | -1.05% | 25,439 | 14,331,118 |
| 2024-07-12 | 5.65 | 5.74 | 5.62 | 5.69 | +0.71% | 38,623 | 22,034,827 |
| 2024-07-11 | 5.54 | 5.65 | 5.53 | 5.65 | +3.67% | 35,809 | 20,063,222 |
| 2024-07-10 | 5.49 | 5.55 | 5.45 | 5.45 | -1.27% | 22,807 | 12,533,090 |
| 2024-07-09 | 5.42 | 5.53 | 5.31 | 5.52 | +1.85% | 27,161 | 14,761,650 |
| 2024-07-08 | 5.57 | 5.57 | 5.4 | 5.42 | -3.04% | 26,196 | 14,290,528 |
| 2024-07-05 | 5.54 | 5.62 | 5.5 | 5.59 | +0.9% | 18,252 | 10,152,944 |
| 2024-07-04 | 5.76 | 5.76 | 5.52 | 5.54 | -3.65% | 28,383 | 15,942,543 |
| 2024-07-03 | 5.77 | 5.82 | 5.74 | 5.75 | -0.17% | 21,871 | 12,630,114 |
| 2024-07-02 | 5.7 | 5.78 | 5.68 | 5.76 | +0.7% | 26,847 | 15,436,867 |
| 2024-07-01 | 5.55 | 5.73 | 5.54 | 5.72 | +3.25% | 34,097 | 19,265,827 |
| 2024-06-28 | 5.51 | 5.61 | 5.51 | 5.54 | +0.36% | 25,939 | 14,452,436 |
| 2024-06-27 | 5.6 | 5.65 | 5.52 | 5.52 | -1.78% | 22,024 | 12,280,800 |
| 2024-06-26 | 5.52 | 5.63 | 5.47 | 5.62 | +1.44% | 30,869 | 17,103,830 |
| 2024-06-25 | 5.53 | 5.6 | 5.48 | 5.54 | +0.54% | 23,405 | 12,990,449 |
| 2024-06-24 | 5.69 | 5.69 | 5.46 | 5.51 | -3.67% | 36,541 | 20,257,173 |
| 2024-06-21 | 5.69 | 5.74 | 5.65 | 5.72 | +0.53% | 26,010 | 14,864,361 |
| 2024-06-20 | 5.84 | 5.84 | 5.67 | 5.69 | -2.4% | 28,679 | 16,442,051 |
| 2024-06-19 | 5.87 | 5.89 | 5.81 | 5.83 | -0.68% | 19,621 | 11,466,357 |
| 2024-06-18 | 5.76 | 5.89 | 5.73 | 5.87 | +2.09% | 23,797 | 13,837,589 |
| 2024-06-17 | 5.75 | 5.88 | 5.7 | 5.75 | -0.17% | 34,090 | 19,762,776 |
| 2024-06-14 | 5.78 | 5.83 | 5.72 | 5.76 | -0.52% | 24,573 | 14,164,721 |
| 2024-06-13 | 5.81 | 5.84 | 5.76 | 5.79 | -0.52% | 27,619 | 15,999,293 |
| 2024-06-12 | 5.8 | 5.85 | 5.78 | 5.82 | +0.17% | 26,318 | 15,308,738 |
| 2024-06-11 | 5.85 | 5.85 | 5.72 | 5.81 | -0.85% | 37,801 | 21,871,008 |
| 2024-06-07 | 5.61 | 5.88 | 5.61 | 5.86 | +5.21% | 58,548 | 33,768,305 |
| 2024-06-06 | 5.79 | 5.81 | 5.53 | 5.57 | -3.97% | 57,342 | 32,237,702 |
| 2024-06-05 | 5.88 | 5.91 | 5.79 | 5.8 | -2.03% | 28,914 | 16,871,787 |
| 2024-06-04 | 5.86 | 5.95 | 5.81 | 5.92 | +0.34% | 37,075 | 21,775,530 |
| 2024-06-03 | 6.01 | 6.03 | 5.87 | 5.9 | -1.99% | 47,565 | 28,222,659 |
| 2024-05-31 | 6.05 | 6.08 | 5.95 | 6.02 | -0.33% | 31,483 | 18,901,267 |
| 2024-05-30 | 6.06 | 6.13 | 6.02 | 6.04 | -0.82% | 31,093 | 18,873,575 |
| 2024-05-29 | 6.09 | 6.14 | 6.03 | 6.09 | 0% | 32,370 | 19,717,880 |
| 2024-05-28 | 6.19 | 6.2 | 6.07 | 6.09 | -1.62% | 30,925 | 18,937,431 |
| 2024-05-27 | 6.09 | 6.19 | 6.05 | 6.19 | +1.64% | 33,672 | 20,621,020 |
| 2024-05-24 | 6.06 | 6.15 | 6.02 | 6.09 | +0.5% | 38,041 | 23,226,385 |
| 2024-05-23 | 6.19 | 6.21 | 6.03 | 6.06 | -2.73% | 46,341 | 28,260,576 |
| 2024-05-22 | 6.25 | 6.31 | 6.21 | 6.23 | -2.04% | 46,875 | 29,238,178 |
| 2024-05-21 | 6.43 | 6.43 | 6.35 | 6.36 | -1.24% | 31,944 | 20,373,939 |
| 2024-05-20 | 6.43 | 6.47 | 6.38 | 6.44 | +0.31% | 53,540 | 34,379,189 |
| 2024-05-17 | 6.46 | 6.48 | 6.33 | 6.42 | -0.31% | 47,596 | 30,442,490 |
| 2024-05-16 | 6.4 | 6.52 | 6.4 | 6.44 | +0.47% | 48,042 | 30,994,425 |
| 2024-05-15 | 6.51 | 6.52 | 6.4 | 6.41 | -1.99% | 55,335 | 35,770,264 |
| 2024-05-14 | 6.41 | 6.63 | 6.37 | 6.54 | +1.55% | 105,787 | 68,889,220 |
| 2024-05-13 | 6.4 | 6.55 | 6.36 | 6.44 | +0.94% | 110,482 | 71,358,631 |
| 2024-05-10 | 6.36 | 6.42 | 6.29 | 6.38 | +0.16% | 57,101 | 36,311,059 |
| 2024-05-09 | 6.25 | 6.37 | 6.25 | 6.37 | +1.92% | 49,005 | 31,074,676 |
| 2024-05-08 | 6.29 | 6.35 | 6.23 | 6.25 | -1.26% | 47,860 | 30,128,172 |
| 2024-05-07 | 6.38 | 6.38 | 6.29 | 6.33 | -0.94% | 55,687 | 35,249,330 |
| 2024-05-06 | 6.37 | 6.42 | 6.31 | 6.39 | +1.27% | 84,164 | 53,598,123 |
| 2024-04-30 | 6.26 | 6.33 | 6.23 | 6.31 | +0.32% | 84,888 | 53,376,354 |
| 2024-04-29 | 6.18 | 6.29 | 6.13 | 6.29 | +1.62% | 74,256 | 46,214,775 |
| 2024-04-26 | 6.18 | 6.21 | 5.98 | 6.19 | -0.32% | 101,380 | 61,784,203 |
| 2024-04-25 | 6.22 | 6.42 | 6.14 | 6.21 | +1.8% | 104,766 | 65,471,367 |
| 2024-04-24 | 6.06 | 6.12 | 6.02 | 6.1 | -0.16% | 46,016 | 27,959,467 |
| 2024-04-23 | 6.11 | 6.16 | 6.06 | 6.11 | +0.83% | 44,220 | 27,047,001 |
| 2024-04-22 | 6.1 | 6.17 | 6.02 | 6.06 | -1.46% | 44,798 | 27,353,341 |
| 2024-04-19 | 6.02 | 6.19 | 6 | 6.15 | +1.15% | 52,715 | 32,312,503 |
| 2024-04-18 | 6.19 | 6.29 | 6.06 | 6.08 | -2.41% | 68,898 | 42,293,506 |
| 2024-04-17 | 5.94 | 6.24 | 5.87 | 6.23 | +5.59% | 89,364 | 54,422,815 |
| 2024-04-16 | 6.12 | 6.15 | 5.86 | 5.9 | -3.75% | 62,686 | 37,290,904 |
| 2024-04-15 | 6.31 | 6.33 | 6.02 | 6.13 | -2.7% | 50,172 | 30,855,149 |
| 2024-04-12 | 6.35 | 6.4 | 6.29 | 6.3 | -0.94% | 32,778 | 20,790,265 |
| 2024-04-11 | 6.3 | 6.43 | 6.22 | 6.36 | +1.44% | 42,113 | 26,855,341 |
| 2024-04-10 | 6.31 | 6.44 | 6.22 | 6.27 | -1.1% | 42,273 | 26,660,776 |
| 2024-04-09 | 6.22 | 6.35 | 6.22 | 6.34 | +1.93% | 43,658 | 27,506,016 |
| 2024-04-08 | 6.43 | 6.47 | 6.21 | 6.22 | -3.42% | 64,515 | 40,610,207 |
| 2024-04-03 | 6.34 | 6.45 | 6.27 | 6.44 | +1.42% | 58,066 | 37,092,911 |
| 2024-04-02 | 6.29 | 6.43 | 6.28 | 6.35 | +0.95% | 47,641 | 30,260,028 |
| 2024-04-01 | 6.19 | 6.35 | 6.19 | 6.29 | +1.29% | 52,325 | 32,776,450 |
| 2024-03-29 | 6.1 | 6.26 | 6.08 | 6.21 | +1.31% | 52,489 | 32,500,002 |
| 2024-03-28 | 6.03 | 6.16 | 5.99 | 6.13 | +2.17% | 57,734 | 35,164,056 |
| 2024-03-27 | 6.11 | 6.26 | 6 | 6 | -2.6% | 70,912 | 43,336,535 |
| 2024-03-26 | 5.97 | 6.32 | 5.93 | 6.16 | +3.18% | 98,864 | 60,598,964 |
| 2024-03-25 | 6.04 | 6.15 | 5.97 | 5.97 | -1.81% | 57,488 | 34,960,900 |
| 2024-03-22 | 6.2 | 6.24 | 6.03 | 6.08 | -2.88% | 82,994 | 50,760,288 |
| 2024-03-21 | 6.16 | 6.5 | 6.05 | 6.26 | +4.51% | 154,045 | 95,492,583 |
| 2024-03-20 | 5.93 | 6.01 | 5.89 | 5.99 | +0.84% | 52,569 | 31,226,837 |
| 2024-03-19 | 5.92 | 6 | 5.89 | 5.94 | +0.17% | 43,889 | 26,075,433 |
| 2024-03-18 | 5.9 | 5.93 | 5.86 | 5.93 | +1.02% | 58,077 | 34,205,904 |
| 2024-03-15 | 5.77 | 5.88 | 5.73 | 5.87 | +1.21% | 48,456 | 28,213,109 |
| 2024-03-14 | 5.77 | 5.88 | 5.69 | 5.8 | 0% | 42,678 | 24,755,661 |
| 2024-03-13 | 5.82 | 5.85 | 5.73 | 5.8 | -0.51% | 33,939 | 19,615,128 |
| 2024-03-12 | 5.75 | 5.86 | 5.72 | 5.83 | +1.22% | 42,158 | 24,375,893 |
| 2024-03-11 | 5.69 | 5.78 | 5.68 | 5.76 | +1.41% | 34,129 | 19,586,737 |
| 2024-03-08 | 5.68 | 5.7 | 5.62 | 5.68 | +0.35% | 22,527 | 12,745,605 |
| 2024-03-07 | 5.63 | 5.75 | 5.63 | 5.66 | +0.53% | 30,460 | 17,301,174 |
| 2024-03-06 | 5.61 | 5.72 | 5.61 | 5.63 | -0.18% | 29,697 | 16,776,068 |
| 2024-03-05 | 5.76 | 5.76 | 5.6 | 5.64 | -2.59% | 41,570 | 23,516,053 |
| 2024-03-04 | 5.74 | 5.8 | 5.65 | 5.79 | +0.52% | 43,521 | 24,921,885 |
| 2024-03-01 | 5.74 | 5.83 | 5.67 | 5.76 | +0.52% | 45,709 | 26,256,858 |
| 2024-02-29 | 5.53 | 5.74 | 5.49 | 5.73 | +3.43% | 60,615 | 34,208,754 |
| 2024-02-28 | 5.91 | 6.01 | 5.52 | 5.54 | -6.26% | 84,211 | 48,756,482 |
| 2024-02-27 | 5.73 | 5.91 | 5.69 | 5.91 | +2.07% | 61,051 | 35,594,663 |
| 2024-02-26 | 5.7 | 5.82 | 5.62 | 5.79 | +1.76% | 76,809 | 43,998,132 |
| 2024-02-23 | 5.61 | 5.7 | 5.56 | 5.69 | +1.79% | 61,132 | 34,426,359 |
| 2024-02-22 | 5.53 | 5.62 | 5.51 | 5.59 | +0.54% | 44,422 | 24,716,441 |
| 2024-02-21 | 5.43 | 5.7 | 5.42 | 5.56 | +0.91% | 73,295 | 40,822,035 |
| 2024-02-20 | 5.49 | 5.53 | 5.44 | 5.51 | 0% | 41,782 | 22,917,634 |
| 2024-02-19 | 5.44 | 5.63 | 5.36 | 5.51 | +1.66% | 88,243 | 48,507,191 |
| 2024-02-08 | 4.98 | 5.42 | 4.86 | 5.42 | +9.05% | 127,358 | 65,778,690 |
| 2024-02-07 | 5.19 | 5.2 | 4.83 | 4.97 | -4.24% | 147,883 | 73,230,441 |
| 2024-02-06 | 5.08 | 5.38 | 4.82 | 5.19 | +0.78% | 111,762 | 56,675,733 |
| 2024-02-05 | 5.66 | 5.67 | 4.97 | 5.15 | -9.01% | 119,567 | 62,187,795 |
| 2024-02-02 | 5.95 | 6.04 | 5.48 | 5.66 | -5.19% | 92,581 | 53,552,386 |
| 2024-02-01 | 6.13 | 6.48 | 5.95 | 5.97 | -4.17% | 111,222 | 67,972,825 |
| 2024-01-31 | 6.1 | 6.5 | 6.07 | 6.23 | +0.81% | 118,050 | 74,456,713 |
| 2024-01-30 | 6.28 | 6.38 | 6.17 | 6.18 | -2.52% | 43,461 | 27,285,837 |
| 2024-01-29 | 6.5 | 6.52 | 6.31 | 6.34 | -2.31% | 50,240 | 32,241,072 |
| 2024-01-26 | 6.38 | 6.5 | 6.29 | 6.49 | +1.41% | 54,615 | 35,249,039 |
| 2024-01-25 | 6 | 6.4 | 5.95 | 6.4 | +6.84% | 73,840 | 46,024,782 |
| 2024-01-24 | 5.84 | 5.99 | 5.75 | 5.99 | +3.1% | 58,993 | 34,655,315 |
| 2024-01-23 | 5.8 | 5.83 | 5.64 | 5.81 | 0% | 52,957 | 30,379,455 |
| 2024-01-22 | 6.14 | 6.14 | 5.77 | 5.81 | -5.37% | 55,284 | 32,997,487 |
| 2024-01-19 | 6.22 | 6.24 | 6.12 | 6.14 | -1.29% | 29,379 | 18,128,570 |
| 2024-01-18 | 6.32 | 6.36 | 6.09 | 6.22 | -1.74% | 47,255 | 29,239,641 |
| 2024-01-17 | 6.48 | 6.5 | 6.33 | 6.33 | -2.16% | 30,524 | 19,567,585 |
| 2024-01-16 | 6.51 | 6.53 | 6.38 | 6.47 | -0.77% | 49,727 | 32,133,221 |
| 2024-01-15 | 6.7 | 6.72 | 6.5 | 6.52 | -2.98% | 72,637 | 47,691,119 |
| 2024-01-12 | 6.7 | 6.91 | 6.68 | 6.72 | +1.82% | 71,941 | 48,907,321 |
| 2024-01-11 | 6.52 | 6.63 | 6.5 | 6.6 | +1.07% | 23,969 | 15,772,071 |
| 2024-01-10 | 6.54 | 6.6 | 6.45 | 6.53 | 0% | 23,923 | 15,630,097 |
| 2024-01-09 | 6.51 | 6.61 | 6.47 | 6.53 | +0.31% | 27,175 | 17,757,778 |
| 2024-01-08 | 6.65 | 6.65 | 6.49 | 6.51 | -1.81% | 23,175 | 15,221,637 |
| 2024-01-05 | 6.73 | 6.75 | 6.6 | 6.63 | -0.9% | 28,631 | 19,139,165 |
| 2024-01-04 | 6.7 | 6.75 | 6.66 | 6.69 | -0.3% | 31,866 | 21,355,256 |
| 2024-01-03 | 6.57 | 6.72 | 6.56 | 6.71 | +2.13% | 43,084 | 28,645,213 |
| 2024-01-02 | 6.43 | 6.61 | 6.42 | 6.57 | +2.18% | 49,113 | 32,117,573 |
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：