股票概览
6.94
+0.14%
+0.01
6.9
开盘价
6.96
最高价
6.81
最低价
16,823
成交量
数据更新至: 2025-03-25
技术指标
7.10
MA5 (5日均线)
7.18
MA10 (10日均线)
7.17
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 | 6.9 | 6.96 | 6.81 | 6.94 | +0.14% | 16,823 | 11,589,066 |
| 2025-03-24 | 7.19 | 7.2 | 6.78 | 6.93 | -2.81% | 47,964 | 33,340,212 |
| 2025-03-21 | 7.21 | 7.32 | 7.11 | 7.13 | -1.79% | 29,835 | 21,433,375 |
| 2025-03-20 | 7.26 | 7.35 | 7.19 | 7.26 | 0% | 25,548 | 18,588,365 |
| 2025-03-19 | 7.31 | 7.39 | 7.19 | 7.26 | -1.36% | 22,445 | 16,340,992 |
| 2025-03-18 | 7.29 | 7.36 | 7.26 | 7.36 | +0.96% | 18,089 | 13,217,943 |
| 2025-03-17 | 7.32 | 7.39 | 7.25 | 7.29 | -0.14% | 23,072 | 16,835,640 |
| 2025-03-14 | 7.15 | 7.32 | 7.06 | 7.3 | +2.1% | 38,241 | 27,726,289 |
| 2025-03-13 | 7.17 | 7.17 | 7 | 7.15 | +0.28% | 36,782 | 25,997,612 |
| 2025-03-12 | 7.28 | 7.28 | 7.13 | 7.13 | -1.25% | 24,498 | 17,543,497 |
| 2025-03-11 | 7.16 | 7.22 | 7.08 | 7.22 | +0.56% | 22,497 | 16,105,727 |
| 2025-03-10 | 7.17 | 7.33 | 7.15 | 7.18 | +0.14% | 23,612 | 17,059,535 |
| 2025-03-07 | 7.14 | 7.2 | 7.07 | 7.17 | +0.28% | 22,879 | 16,331,390 |
| 2025-03-06 | 7.18 | 7.25 | 7.1 | 7.15 | -0.14% | 27,071 | 19,365,324 |
| 2025-03-05 | 7.26 | 7.28 | 7.09 | 7.16 | -1.38% | 22,663 | 16,216,493 |
| 2025-03-04 | 7.14 | 7.31 | 7.05 | 7.26 | +1.68% | 41,657 | 30,066,987 |
| 2025-03-03 | 7 | 7.21 | 7 | 7.14 | +2.44% | 37,209 | 26,528,851 |
| 2025-02-28 | 7.1 | 7.13 | 6.96 | 6.97 | -2.38% | 46,106 | 32,378,379 |
| 2025-02-27 | 7.25 | 7.29 | 7.03 | 7.14 | -1.79% | 29,938 | 21,324,932 |
| 2025-02-26 | 7.39 | 7.39 | 7.21 | 7.27 | 0% | 29,171 | 21,224,799 |
| 2025-02-25 | 7.18 | 7.4 | 7.15 | 7.27 | +0.14% | 44,384 | 32,322,875 |
| 2025-02-24 | 7.04 | 7.29 | 7.01 | 7.26 | +3.13% | 64,421 | 46,313,306 |
| 2025-02-21 | 7.08 | 7.08 | 6.91 | 7.04 | -0.14% | 28,273 | 19,772,282 |
| 2025-02-20 | 7.11 | 7.22 | 7.03 | 7.05 | +0.28% | 32,216 | 22,865,557 |
| 2025-02-19 | 6.94 | 7.1 | 6.84 | 7.03 | +1.3% | 31,362 | 21,879,142 |
| 2025-02-18 | 7.1 | 7.13 | 6.89 | 6.94 | -2.12% | 33,062 | 23,176,213 |
| 2025-02-17 | 7.22 | 7.43 | 7.07 | 7.09 | -0.42% | 60,493 | 43,738,495 |
| 2025-02-14 | 6.88 | 7.16 | 6.88 | 7.12 | +3.64% | 53,378 | 37,437,569 |
| 2025-02-13 | 6.96 | 6.98 | 6.84 | 6.87 | -1.01% | 30,241 | 20,918,918 |
| 2025-02-12 | 7.09 | 7.09 | 6.88 | 6.94 | -0.57% | 33,552 | 23,316,616 |
| 2025-02-11 | 7.18 | 7.18 | 6.88 | 6.98 | -1.83% | 35,373 | 24,645,685 |
| 2025-02-10 | 6.86 | 7.14 | 6.73 | 7.11 | +4.71% | 56,547 | 39,578,130 |
| 2025-02-07 | 6.77 | 6.9 | 6.72 | 6.79 | +0.89% | 37,337 | 25,467,275 |
| 2025-02-06 | 6.73 | 6.75 | 6.52 | 6.73 | +0.75% | 32,257 | 21,489,292 |
| 2025-02-05 | 6.56 | 6.74 | 6.53 | 6.68 | +1.83% | 33,794 | 22,499,905 |
| 2025-01-27 | 6.58 | 6.83 | 6.5 | 6.56 | +0.77% | 35,977 | 23,952,767 |
| 2025-01-24 | 6.48 | 6.52 | 6.37 | 6.51 | +0.93% | 24,787 | 15,966,760 |
| 2025-01-23 | 6.43 | 6.66 | 6.43 | 6.45 | +0.78% | 36,281 | 23,825,296 |
| 2025-01-22 | 6.35 | 6.45 | 6.26 | 6.4 | -0.16% | 32,895 | 20,897,419 |
| 2025-01-21 | 6.72 | 6.79 | 6.28 | 6.41 | -5.32% | 63,971 | 41,198,934 |
| 2025-01-20 | 6.69 | 6.81 | 6.49 | 6.77 | +2.73% | 34,680 | 23,224,296 |
| 2025-01-17 | 6.65 | 6.67 | 6.52 | 6.59 | -1.2% | 28,648 | 18,887,158 |
| 2025-01-16 | 6.68 | 6.81 | 6.57 | 6.67 | +1.68% | 35,321 | 23,578,255 |
| 2025-01-15 | 6.71 | 6.75 | 6.56 | 6.56 | -2.09% | 34,156 | 22,640,010 |
| 2025-01-14 | 6.4 | 6.7 | 6.4 | 6.7 | +5.18% | 38,043 | 25,126,846 |
| 2025-01-13 | 6.45 | 6.51 | 6.23 | 6.37 | -2.75% | 41,316 | 26,291,726 |
| 2025-01-10 | 6.82 | 7.04 | 6.5 | 6.55 | -3.68% | 53,075 | 35,661,183 |
| 2025-01-09 | 6.82 | 6.89 | 6.71 | 6.8 | -0.73% | 35,710 | 24,313,705 |
| 2025-01-08 | 7.04 | 7.07 | 6.64 | 6.85 | -3.11% | 67,216 | 45,989,520 |
| 2025-01-07 | 6.81 | 7.07 | 6.73 | 7.07 | +3.97% | 64,844 | 44,713,669 |
| 2025-01-06 | 6.81 | 6.83 | 6.32 | 6.8 | -0.15% | 72,205 | 47,845,025 |
| 2025-01-03 | 7.05 | 7.14 | 6.7 | 6.81 | -2.99% | 103,709 | 71,523,958 |
| 2025-01-02 | 7.2 | 7.31 | 6.91 | 7.02 | -2.77% | 96,405 | 68,129,132 |
| 2024-12-31 | 7.6 | 7.63 | 7.11 | 7.22 | -6.23% | 145,481 | 106,558,006 |
| 2024-12-30 | 7.98 | 8.24 | 7.32 | 7.7 | +0.39% | 248,504 | 188,629,134 |
| 2024-12-27 | 6.6 | 7.67 | 6.6 | 7.67 | +20.03% | 155,120 | 116,802,019 |
| 2024-12-26 | 6.43 | 6.55 | 6.37 | 6.39 | +0.63% | 51,952 | 33,538,716 |
| 2024-12-25 | 6.8 | 6.89 | 6.17 | 6.35 | -6.89% | 112,209 | 71,474,043 |
| 2024-12-24 | 6.85 | 6.92 | 6.66 | 6.82 | +1.64% | 32,777 | 22,255,731 |
| 2024-12-23 | 7.42 | 7.42 | 6.7 | 6.71 | -9.2% | 62,878 | 43,614,671 |
| 2024-12-20 | 7.27 | 7.49 | 7.27 | 7.39 | +1.93% | 31,782 | 23,511,821 |
| 2024-12-19 | 7.26 | 7.36 | 7.16 | 7.25 | -0.41% | 37,720 | 27,371,342 |
| 2024-12-18 | 7.3 | 7.39 | 7.1 | 7.28 | +0.14% | 32,183 | 23,346,730 |
| 2024-12-17 | 7.6 | 7.73 | 7.21 | 7.27 | -4.97% | 55,534 | 40,873,759 |
| 2024-12-16 | 7.67 | 7.76 | 7.61 | 7.65 | -0.26% | 34,064 | 26,188,843 |
| 2024-12-13 | 7.82 | 7.83 | 7.58 | 7.67 | -1.92% | 50,685 | 38,941,575 |
| 2024-12-12 | 7.85 | 7.92 | 7.79 | 7.82 | -0.26% | 47,947 | 37,617,203 |
| 2024-12-11 | 7.76 | 7.94 | 7.76 | 7.84 | +0.51% | 32,671 | 25,618,175 |
| 2024-12-10 | 8.04 | 8.15 | 7.7 | 7.8 | -0.76% | 67,103 | 52,866,342 |
| 2024-12-09 | 7.83 | 7.92 | 7.65 | 7.86 | +0.38% | 61,127 | 47,484,614 |
| 2024-12-06 | 7.74 | 7.85 | 7.63 | 7.83 | +1.29% | 39,908 | 30,961,668 |
| 2024-12-05 | 7.55 | 7.74 | 7.48 | 7.73 | +2.38% | 46,072 | 35,289,803 |
| 2024-12-04 | 8 | 8.06 | 7.48 | 7.55 | -6.09% | 74,693 | 57,675,127 |
| 2024-12-03 | 7.81 | 8.18 | 7.79 | 8.04 | +3.08% | 78,268 | 62,551,504 |
| 2024-12-02 | 7.75 | 7.93 | 7.67 | 7.8 | +0.78% | 51,721 | 40,140,752 |
| 2024-11-29 | 7.78 | 7.79 | 7.55 | 7.74 | -0.13% | 51,619 | 39,714,019 |
| 2024-11-28 | 7.85 | 7.95 | 7.67 | 7.75 | -1.02% | 59,200 | 45,913,452 |
| 2024-11-27 | 7.38 | 8.04 | 7.16 | 7.83 | +6.68% | 110,357 | 84,620,909 |
| 2024-11-26 | 7.48 | 7.58 | 7.34 | 7.34 | -1.74% | 28,796 | 21,376,554 |
| 2024-11-25 | 7.23 | 7.53 | 7.07 | 7.47 | +3.32% | 41,168 | 30,243,721 |
| 2024-11-22 | 7.59 | 7.64 | 7.16 | 7.23 | -4.87% | 50,758 | 37,508,209 |
| 2024-11-21 | 7.7 | 7.85 | 7.49 | 7.6 | -1.68% | 47,007 | 35,870,686 |
| 2024-11-20 | 7.38 | 7.94 | 7.32 | 7.73 | +5.17% | 82,860 | 63,523,298 |
| 2024-11-19 | 7.29 | 7.42 | 7.1 | 7.35 | +0.68% | 47,104 | 34,177,320 |
| 2024-11-18 | 7.4 | 7.56 | 7 | 7.3 | -1.22% | 70,110 | 50,841,031 |
| 2024-11-15 | 7.71 | 7.78 | 7.34 | 7.39 | -4.15% | 57,034 | 43,178,508 |
| 2024-11-14 | 7.94 | 7.99 | 7.66 | 7.71 | -2.77% | 53,468 | 41,532,294 |
| 2024-11-13 | 8.15 | 8.25 | 7.78 | 7.93 | -2.7% | 78,783 | 62,455,551 |
| 2024-11-12 | 8.35 | 8.55 | 8 | 8.15 | -1.93% | 88,668 | 73,928,340 |
| 2024-11-11 | 8.1 | 8.31 | 7.95 | 8.31 | +2.21% | 109,728 | 89,688,704 |
| 2024-11-08 | 8.3 | 8.42 | 8.01 | 8.13 | -2.05% | 112,793 | 92,141,561 |
| 2024-11-07 | 8.22 | 8.4 | 7.87 | 8.3 | +2.22% | 107,906 | 88,001,493 |
| 2024-11-06 | 7.88 | 8.38 | 7.85 | 8.12 | +3.18% | 136,408 | 110,811,264 |
| 2024-11-05 | 7.49 | 8.13 | 7.4 | 7.87 | +4.79% | 122,034 | 94,890,114 |
| 2024-11-04 | 7.64 | 7.64 | 7.39 | 7.51 | -1.7% | 53,657 | 40,154,464 |
| 2024-11-01 | 7.9 | 7.93 | 7.39 | 7.64 | -3.66% | 98,592 | 75,037,220 |
| 2024-10-31 | 7.83 | 8.05 | 7.74 | 7.93 | +0.76% | 94,339 | 74,336,230 |
| 2024-10-30 | 7.73 | 8.02 | 7.58 | 7.87 | +1.03% | 121,407 | 94,589,485 |
| 2024-10-29 | 8.3 | 8.35 | 7.76 | 7.79 | -6.03% | 206,922 | 164,423,339 |
| 2024-10-28 | 8.15 | 8.84 | 7.98 | 8.29 | +1.72% | 243,317 | 202,333,779 |
| 2024-10-25 | 7.99 | 8.47 | 7.87 | 8.15 | +2.26% | 217,593 | 176,860,183 |
| 2024-10-24 | 8.02 | 8.22 | 7.65 | 7.97 | -6.57% | 298,962 | 236,739,818 |
| 2024-10-23 | 7.38 | 8.74 | 7.38 | 8.53 | +12.24% | 426,412 | 350,356,165 |
| 2024-10-22 | 6.87 | 7.78 | 6.85 | 7.6 | +13.26% | 301,385 | 220,180,494 |
| 2024-10-21 | 6.14 | 7.38 | 6.11 | 6.71 | +9.11% | 253,769 | 173,776,138 |
| 2024-10-18 | 5.98 | 6.25 | 5.98 | 6.15 | +1.99% | 60,827 | 37,152,160 |
| 2024-10-17 | 6.28 | 6.32 | 6.02 | 6.03 | -2.9% | 61,790 | 37,891,159 |
| 2024-10-16 | 5.95 | 6.37 | 5.92 | 6.21 | +3.33% | 65,125 | 40,341,616 |
| 2024-10-15 | 6.11 | 6.23 | 6 | 6.01 | -1.64% | 47,586 | 29,002,620 |
| 2024-10-14 | 5.99 | 6.19 | 5.9 | 6.11 | +2.69% | 62,798 | 38,160,687 |
| 2024-10-11 | 6.16 | 6.33 | 5.9 | 5.95 | -5.25% | 73,780 | 44,704,624 |
| 2024-10-10 | 6.06 | 6.48 | 6.06 | 6.28 | +1.13% | 112,422 | 70,711,040 |
| 2024-10-09 | 6.71 | 6.8 | 6.13 | 6.21 | -12.54% | 178,886 | 115,917,221 |
| 2024-10-08 | 7.16 | 7.39 | 6.3 | 7.1 | +14.89% | 281,757 | 196,023,221 |
| 2024-09-30 | 5.75 | 6.32 | 5.6 | 6.18 | +12.57% | 123,131 | 73,147,627 |
| 2024-09-27 | 5.28 | 5.59 | 5.25 | 5.49 | +4.77% | 73,746 | 39,892,416 |
| 2024-09-26 | 5.08 | 5.24 | 5.06 | 5.24 | +3.15% | 40,959 | 21,204,382 |
| 2024-09-25 | 5.07 | 5.18 | 5.05 | 5.08 | +1.2% | 35,298 | 18,050,500 |
| 2024-09-24 | 4.87 | 5.03 | 4.86 | 5.02 | +3.08% | 33,949 | 16,867,503 |
| 2024-09-23 | 4.87 | 4.9 | 4.8 | 4.87 | +0.41% | 16,129 | 7,833,331 |
| 2024-09-20 | 4.91 | 4.91 | 4.82 | 4.85 | -1.22% | 18,709 | 9,097,827 |
| 2024-09-19 | 4.8 | 4.94 | 4.74 | 4.91 | +3.59% | 34,048 | 16,603,794 |
| 2024-09-18 | 4.87 | 4.87 | 4.66 | 4.74 | -2.47% | 31,833 | 15,089,091 |
| 2024-09-13 | 4.9 | 4.95 | 4.84 | 4.86 | -1.22% | 27,163 | 13,280,993 |
| 2024-09-12 | 4.85 | 4.98 | 4.85 | 4.92 | +0.61% | 32,824 | 16,168,072 |
| 2024-09-11 | 4.92 | 4.93 | 4.86 | 4.89 | -0.81% | 21,788 | 10,661,068 |
| 2024-09-10 | 4.9 | 4.98 | 4.85 | 4.93 | +0.82% | 27,203 | 13,352,353 |
| 2024-09-09 | 4.91 | 4.94 | 4.8 | 4.89 | -1.81% | 39,268 | 19,166,841 |
| 2024-09-06 | 4.96 | 5.15 | 4.91 | 4.98 | +0.4% | 66,854 | 33,541,516 |
| 2024-09-05 | 4.88 | 4.99 | 4.86 | 4.96 | +2.27% | 38,780 | 19,105,758 |
| 2024-09-04 | 4.88 | 4.93 | 4.83 | 4.85 | -1.02% | 32,464 | 15,832,646 |
| 2024-09-03 | 4.87 | 4.95 | 4.86 | 4.9 | -0.81% | 51,080 | 25,035,695 |
| 2024-09-02 | 5.24 | 5.24 | 4.85 | 4.94 | -5.9% | 124,422 | 61,977,705 |
| 2024-08-30 | 4.82 | 5.3 | 4.82 | 5.25 | +8.47% | 138,818 | 70,725,189 |
| 2024-08-29 | 4.78 | 4.87 | 4.71 | 4.84 | -0.82% | 54,880 | 26,242,614 |
| 2024-08-28 | 4.87 | 4.93 | 4.78 | 4.88 | +0.41% | 32,310 | 15,741,205 |
| 2024-08-27 | 4.92 | 4.96 | 4.83 | 4.86 | -0.82% | 36,152 | 17,650,767 |
| 2024-08-26 | 4.86 | 4.94 | 4.8 | 4.9 | +1.45% | 34,279 | 16,795,890 |
| 2024-08-23 | 4.84 | 4.86 | 4.76 | 4.83 | -0.21% | 34,490 | 16,607,409 |
| 2024-08-22 | 5.02 | 5.03 | 4.83 | 4.84 | -3.01% | 49,684 | 24,353,067 |
| 2024-08-21 | 4.98 | 5.03 | 4.95 | 4.99 | -0.4% | 52,238 | 26,052,640 |
| 2024-08-20 | 5.1 | 5.16 | 4.97 | 5.01 | -3.09% | 86,586 | 43,661,222 |
| 2024-08-19 | 5.23 | 5.29 | 5.08 | 5.17 | -3.9% | 153,747 | 79,463,715 |
| 2024-08-16 | 5.86 | 5.95 | 5.38 | 5.38 | -13.09% | 260,310 | 146,971,336 |
| 2024-08-15 | 6.8 | 7 | 6.19 | 6.19 | -11.06% | 356,592 | 233,708,181 |
| 2024-08-14 | 6.36 | 6.96 | 6.36 | 6.96 | +20% | 289,331 | 199,597,492 |
| 2024-08-13 | 5.41 | 5.8 | 5.37 | 5.8 | +6.23% | 58,626 | 32,836,386 |
| 2024-08-12 | 5.4 | 5.54 | 5.26 | 5.46 | +0.74% | 47,194 | 25,594,822 |
| 2024-08-09 | 5.21 | 5.42 | 5.19 | 5.42 | +3.83% | 55,742 | 29,810,622 |
| 2024-08-08 | 5.04 | 5.22 | 4.98 | 5.22 | +2.76% | 49,610 | 25,492,403 |
| 2024-08-07 | 4.99 | 5.22 | 4.92 | 5.08 | +2.01% | 31,020 | 15,699,855 |
| 2024-08-06 | 4.87 | 5.03 | 4.87 | 4.98 | +2.47% | 10,653 | 5,272,830 |
| 2024-08-05 | 4.99 | 5.04 | 4.85 | 4.86 | -2.61% | 13,745 | 6,814,747 |
| 2024-08-02 | 5.04 | 5.09 | 4.98 | 4.99 | -1.38% | 10,164 | 5,124,154 |
| 2024-08-01 | 5.01 | 5.09 | 5.01 | 5.06 | +0.8% | 15,274 | 7,721,787 |
| 2024-07-31 | 4.94 | 5.04 | 4.89 | 5.02 | +2.24% | 17,279 | 8,591,758 |
| 2024-07-30 | 4.86 | 4.94 | 4.82 | 4.91 | +0.61% | 15,068 | 7,369,775 |
| 2024-07-29 | 4.89 | 4.91 | 4.82 | 4.88 | +0.41% | 11,167 | 5,436,253 |
| 2024-07-26 | 4.73 | 4.88 | 4.73 | 4.86 | +1.25% | 9,355 | 4,540,693 |
| 2024-07-25 | 4.66 | 4.85 | 4.65 | 4.8 | +1.91% | 10,445 | 5,005,406 |
| 2024-07-24 | 4.73 | 4.8 | 4.68 | 4.71 | -1.88% | 12,174 | 5,770,084 |
| 2024-07-23 | 4.75 | 4.92 | 4.75 | 4.8 | -0.62% | 10,783 | 5,237,286 |
| 2024-07-22 | 4.76 | 4.83 | 4.75 | 4.83 | +0.84% | 8,910 | 4,273,614 |
| 2024-07-19 | 4.69 | 4.82 | 4.66 | 4.79 | +1.91% | 10,806 | 5,141,006 |
| 2024-07-18 | 4.82 | 4.82 | 4.63 | 4.7 | -2.89% | 18,454 | 8,662,920 |
| 2024-07-17 | 4.87 | 4.88 | 4.8 | 4.84 | -0.62% | 10,247 | 4,953,196 |
| 2024-07-16 | 4.98 | 4.98 | 4.82 | 4.87 | -2.4% | 14,051 | 6,845,433 |
| 2024-07-15 | 4.95 | 5.01 | 4.9 | 4.99 | +0.4% | 17,663 | 8,777,525 |
| 2024-07-12 | 5.02 | 5.11 | 4.97 | 4.97 | -1% | 13,881 | 6,986,227 |
| 2024-07-11 | 4.88 | 5.03 | 4.88 | 5.02 | +4.37% | 22,056 | 10,952,375 |
| 2024-07-10 | 4.9 | 4.93 | 4.8 | 4.81 | -2.04% | 11,260 | 5,466,730 |
| 2024-07-09 | 4.8 | 4.93 | 4.7 | 4.91 | +2.08% | 19,771 | 9,539,293 |
| 2024-07-08 | 4.94 | 5.05 | 4.79 | 4.81 | -2.43% | 24,225 | 11,851,340 |
| 2024-07-05 | 4.9 | 4.98 | 4.79 | 4.93 | +0.2% | 22,477 | 11,034,871 |
| 2024-07-04 | 5.11 | 5.11 | 4.91 | 4.92 | -3.15% | 21,481 | 10,725,577 |
| 2024-07-03 | 5.16 | 5.18 | 5.05 | 5.08 | -1.36% | 16,825 | 8,579,989 |
| 2024-07-02 | 5.13 | 5.19 | 5.1 | 5.15 | +0.39% | 23,616 | 12,177,163 |
| 2024-07-01 | 4.99 | 5.15 | 4.96 | 5.13 | +3.22% | 33,657 | 17,156,712 |
| 2024-06-28 | 5.09 | 5.13 | 4.95 | 4.97 | -2.55% | 41,451 | 20,946,070 |
| 2024-06-27 | 5.18 | 5.27 | 5.07 | 5.1 | -1.73% | 36,883 | 19,064,997 |
| 2024-06-26 | 5.07 | 5.21 | 4.91 | 5.19 | +1.37% | 55,889 | 28,539,978 |
| 2024-06-25 | 5.2 | 5.33 | 5.08 | 5.12 | -4.3% | 54,210 | 27,934,696 |
| 2024-06-24 | 5.4 | 5.46 | 5.06 | 5.35 | -3.6% | 84,171 | 43,805,236 |
| 2024-06-21 | 5.05 | 5.75 | 4.94 | 5.55 | +9.47% | 87,113 | 46,958,087 |
| 2024-06-20 | 5.22 | 5.24 | 5.03 | 5.07 | -2.69% | 23,275 | 11,874,001 |
| 2024-06-19 | 5.3 | 5.4 | 5.2 | 5.21 | +0.19% | 25,048 | 13,180,360 |
| 2024-06-18 | 5.11 | 5.22 | 5.02 | 5.2 | +1.76% | 16,749 | 8,648,378 |
| 2024-06-17 | 5.06 | 5.21 | 5 | 5.11 | 0% | 18,778 | 9,620,461 |
| 2024-06-14 | 5.16 | 5.22 | 4.96 | 5.11 | -0.97% | 13,333 | 6,833,538 |
| 2024-06-13 | 5.23 | 5.28 | 5.13 | 5.16 | -1.34% | 19,654 | 10,186,880 |
| 2024-06-12 | 5.13 | 5.25 | 5.11 | 5.23 | +1.95% | 15,455 | 8,039,158 |
| 2024-06-11 | 5.17 | 5.17 | 5 | 5.13 | -0.97% | 22,440 | 11,436,215 |
| 2024-06-07 | 4.94 | 5.2 | 4.94 | 5.18 | +5.71% | 30,087 | 15,419,064 |
| 2024-06-06 | 5.3 | 5.37 | 4.88 | 4.9 | -8.24% | 60,162 | 30,277,526 |
| 2024-06-05 | 5.45 | 5.45 | 5.28 | 5.34 | -1.48% | 25,548 | 13,735,650 |
| 2024-06-04 | 5.55 | 5.56 | 5.26 | 5.42 | -3.21% | 30,535 | 16,477,668 |
| 2024-06-03 | 5.98 | 5.98 | 5.5 | 5.6 | -5.56% | 50,909 | 28,788,379 |
| 2024-05-31 | 5.85 | 5.96 | 5.82 | 5.93 | +1.19% | 15,270 | 8,998,000 |
| 2024-05-30 | 6 | 6.03 | 5.85 | 5.86 | -2.66% | 18,328 | 10,872,208 |
| 2024-05-29 | 5.88 | 6.07 | 5.88 | 6.02 | +2.21% | 16,669 | 10,016,184 |
| 2024-05-28 | 5.96 | 6.02 | 5.89 | 5.89 | -2.16% | 16,953 | 10,058,791 |
| 2024-05-27 | 6.06 | 6.2 | 5.88 | 6.02 | -1.63% | 28,533 | 17,063,783 |
| 2024-05-24 | 6 | 6.12 | 5.92 | 6.12 | +2.17% | 21,850 | 13,246,024 |
| 2024-05-23 | 6.1 | 6.11 | 5.91 | 5.99 | -1.8% | 24,608 | 14,787,557 |
| 2024-05-22 | 6.13 | 6.19 | 6.07 | 6.1 | -2.71% | 23,608 | 14,472,327 |
| 2024-05-21 | 6.32 | 6.37 | 6.22 | 6.27 | -1.1% | 23,080 | 14,465,490 |
| 2024-05-20 | 6.31 | 6.4 | 6.28 | 6.34 | +0.48% | 33,606 | 21,329,746 |
| 2024-05-17 | 6.34 | 6.34 | 6.16 | 6.31 | -0.79% | 28,966 | 18,114,284 |
| 2024-05-16 | 6.12 | 6.36 | 6.12 | 6.36 | +3.92% | 29,271 | 18,431,956 |
| 2024-05-15 | 6.1 | 6.23 | 6.05 | 6.12 | +0.49% | 20,771 | 12,779,031 |
| 2024-05-14 | 6.03 | 6.17 | 6.03 | 6.09 | +0.5% | 24,987 | 15,255,549 |
| 2024-05-13 | 6.11 | 6.14 | 5.89 | 6.06 | -1.46% | 30,006 | 18,129,696 |
| 2024-05-10 | 6.25 | 6.32 | 6.12 | 6.15 | -1.91% | 21,494 | 13,251,312 |
| 2024-05-09 | 6.09 | 6.38 | 6.09 | 6.27 | +2.28% | 40,597 | 25,565,960 |
| 2024-05-08 | 6.19 | 6.21 | 6.08 | 6.13 | -1.45% | 29,037 | 17,816,307 |
| 2024-05-07 | 6.1 | 6.28 | 6.1 | 6.22 | +2.3% | 38,157 | 23,596,914 |
| 2024-05-06 | 5.89 | 6.08 | 5.88 | 6.08 | +3.75% | 43,492 | 26,230,473 |
| 2024-04-30 | 5.85 | 5.94 | 5.75 | 5.86 | -0.34% | 40,490 | 23,600,138 |
| 2024-04-29 | 5.59 | 5.91 | 5.56 | 5.88 | +3.16% | 44,818 | 26,005,931 |
| 2024-04-26 | 5.6 | 5.75 | 5.46 | 5.7 | +1.6% | 51,815 | 29,139,822 |
| 2024-04-25 | 5.63 | 5.75 | 5.48 | 5.61 | -0.36% | 66,984 | 37,806,910 |
| 2024-04-24 | 5.61 | 5.92 | 5.28 | 5.63 | -1.4% | 96,244 | 53,878,976 |
| 2024-04-23 | 5.97 | 6.3 | 5.61 | 5.71 | +5.35% | 88,513 | 51,705,359 |
| 2024-04-22 | 5.6 | 5.8 | 5.26 | 5.42 | -1.99% | 47,926 | 26,116,701 |
| 2024-04-19 | 5.55 | 5.63 | 5.44 | 5.53 | -0.72% | 31,194 | 17,221,741 |
| 2024-04-18 | 5.6 | 5.67 | 5.43 | 5.57 | -0.54% | 29,882 | 16,603,206 |
| 2024-04-17 | 5.09 | 5.65 | 5.09 | 5.6 | +10.67% | 45,332 | 24,933,632 |
| 2024-04-16 | 5.7 | 5.7 | 5.06 | 5.06 | -11.38% | 58,689 | 30,716,936 |
| 2024-04-15 | 6.18 | 6.29 | 5.54 | 5.71 | -8.79% | 60,462 | 35,205,109 |
| 2024-04-12 | 6.42 | 6.45 | 6.24 | 6.26 | -1.57% | 27,041 | 17,068,110 |
| 2024-04-11 | 6.26 | 6.44 | 6.17 | 6.36 | +1.6% | 28,769 | 18,270,752 |
| 2024-04-10 | 6.46 | 6.46 | 6.2 | 6.26 | -2.8% | 33,471 | 21,007,661 |
| 2024-04-09 | 6.31 | 6.46 | 6.29 | 6.44 | +2.88% | 27,796 | 17,763,993 |
| 2024-04-08 | 6.6 | 6.6 | 6.25 | 6.26 | -4.86% | 36,705 | 23,356,185 |
| 2024-04-03 | 6.58 | 6.61 | 6.38 | 6.58 | 0% | 31,872 | 20,741,195 |
| 2024-04-02 | 6.45 | 6.59 | 6.4 | 6.58 | +1.54% | 35,549 | 23,168,659 |
| 2024-04-01 | 6.25 | 6.48 | 6.21 | 6.48 | +4.35% | 37,105 | 23,729,715 |
| 2024-03-29 | 5.88 | 6.28 | 5.88 | 6.21 | +0.81% | 23,495 | 14,543,856 |
| 2024-03-28 | 6.02 | 6.21 | 6 | 6.16 | +2.5% | 25,356 | 15,575,971 |
| 2024-03-27 | 6.3 | 6.3 | 6 | 6.01 | -3.53% | 25,729 | 15,777,973 |
| 2024-03-26 | 6.17 | 6.33 | 6.11 | 6.23 | +0.65% | 24,168 | 15,001,095 |
| 2024-03-25 | 6.31 | 6.39 | 6.17 | 6.19 | -1.9% | 30,579 | 19,321,015 |
| 2024-03-22 | 6.43 | 6.47 | 6.26 | 6.31 | -2.47% | 29,081 | 18,472,590 |
| 2024-03-21 | 6.42 | 6.5 | 6.32 | 6.47 | +0.94% | 33,640 | 21,607,539 |
| 2024-03-20 | 6.28 | 6.42 | 6.27 | 6.41 | +1.75% | 36,836 | 23,452,107 |
| 2024-03-19 | 6.38 | 6.38 | 6.25 | 6.3 | -0.63% | 33,621 | 21,248,297 |
| 2024-03-18 | 6.11 | 6.4 | 6.11 | 6.34 | +3.09% | 41,906 | 26,275,177 |
| 2024-03-15 | 6.03 | 6.15 | 5.98 | 6.15 | +1.82% | 33,560 | 20,385,420 |
| 2024-03-14 | 6.02 | 6.09 | 5.95 | 6.04 | -0.17% | 30,559 | 18,443,633 |
| 2024-03-13 | 6.2 | 6.22 | 6.01 | 6.05 | -0.33% | 31,869 | 19,383,024 |
| 2024-03-12 | 6 | 6.09 | 5.93 | 6.07 | +1% | 28,350 | 17,071,113 |
| 2024-03-11 | 5.85 | 6.02 | 5.83 | 6.01 | +2.21% | 40,992 | 24,282,555 |
| 2024-03-08 | 5.92 | 6.03 | 5.82 | 5.88 | -0.51% | 29,919 | 17,655,587 |
| 2024-03-07 | 5.88 | 6.08 | 5.86 | 5.91 | +1.03% | 44,775 | 26,710,693 |
| 2024-03-06 | 5.72 | 5.9 | 5.66 | 5.85 | +1.92% | 33,549 | 19,399,375 |
| 2024-03-05 | 5.86 | 5.86 | 5.71 | 5.74 | -1.71% | 38,096 | 22,012,386 |
| 2024-03-04 | 5.93 | 5.98 | 5.72 | 5.84 | -2.01% | 38,603 | 22,496,293 |
| 2024-03-01 | 5.9 | 5.97 | 5.76 | 5.96 | +1.71% | 46,997 | 27,541,728 |
| 2024-02-29 | 5.52 | 5.86 | 5.48 | 5.86 | +4.46% | 72,122 | 41,446,882 |
| 2024-02-28 | 6.25 | 6.47 | 5.61 | 5.61 | -10.1% | 91,124 | 54,936,283 |
| 2024-02-27 | 5.99 | 6.25 | 5.92 | 6.24 | +3.31% | 46,631 | 28,551,636 |
| 2024-02-26 | 5.92 | 6.18 | 5.84 | 6.04 | +2.03% | 74,032 | 44,309,290 |
| 2024-02-23 | 5.68 | 5.92 | 5.66 | 5.92 | +3.68% | 71,719 | 41,426,253 |
| 2024-02-22 | 5.5 | 5.72 | 5.47 | 5.71 | +2.33% | 62,802 | 35,236,592 |
| 2024-02-21 | 5.28 | 5.75 | 5.15 | 5.58 | +4.89% | 99,212 | 54,568,993 |
| 2024-02-20 | 5.18 | 5.53 | 5.1 | 5.32 | +2.31% | 82,771 | 44,029,915 |
| 2024-02-19 | 5.06 | 5.4 | 5 | 5.2 | +6.12% | 94,304 | 49,003,107 |
| 2024-02-08 | 4.39 | 4.95 | 4.29 | 4.9 | +13.43% | 91,354 | 41,636,481 |
| 2024-02-07 | 4.72 | 4.72 | 4.28 | 4.32 | -8.47% | 75,506 | 33,267,497 |
| 2024-02-06 | 4.6 | 4.96 | 4.26 | 4.72 | -2.48% | 97,341 | 44,303,252 |
| 2024-02-05 | 5.73 | 5.74 | 4.74 | 4.84 | -15.83% | 74,506 | 37,317,015 |
| 2024-02-02 | 6.22 | 6.36 | 5.55 | 5.75 | -7.11% | 46,655 | 27,688,689 |
| 2024-02-01 | 6.45 | 6.45 | 6 | 6.19 | -2.52% | 42,214 | 26,100,508 |
| 2024-01-31 | 6.9 | 6.9 | 6.33 | 6.35 | -8.1% | 46,897 | 30,639,235 |
| 2024-01-30 | 7.09 | 7.23 | 6.87 | 6.91 | -3.22% | 32,251 | 22,620,224 |
| 2024-01-29 | 7.47 | 7.51 | 7.1 | 7.14 | -3.77% | 36,191 | 26,273,439 |
| 2024-01-26 | 7.38 | 7.6 | 7.27 | 7.42 | +1.09% | 30,492 | 22,769,196 |
| 2024-01-25 | 6.92 | 7.35 | 6.89 | 7.34 | +6.07% | 39,997 | 28,650,690 |
| 2024-01-24 | 6.81 | 6.96 | 6.66 | 6.92 | +1.62% | 37,273 | 25,403,670 |
| 2024-01-23 | 6.96 | 7.02 | 6.58 | 6.81 | -2.01% | 54,677 | 36,804,348 |
| 2024-01-22 | 7.68 | 7.68 | 6.88 | 6.95 | -9.51% | 43,594 | 31,636,550 |
| 2024-01-19 | 7.86 | 7.92 | 7.65 | 7.68 | -2.17% | 29,837 | 23,131,045 |
| 2024-01-18 | 8 | 8.04 | 7.7 | 7.85 | -2.48% | 34,988 | 27,377,672 |
| 2024-01-17 | 8.19 | 8.22 | 8.05 | 8.05 | -1.59% | 18,883 | 15,393,784 |
| 2024-01-16 | 8.16 | 8.24 | 8.05 | 8.18 | +0.49% | 27,451 | 22,356,175 |
| 2024-01-15 | 8.13 | 8.2 | 8.11 | 8.14 | -0.61% | 24,297 | 19,810,815 |
| 2024-01-12 | 8.2 | 8.36 | 8.14 | 8.19 | +0.61% | 31,804 | 26,189,908 |
| 2024-01-11 | 8.06 | 8.19 | 8.02 | 8.14 | +1.24% | 22,450 | 18,231,155 |
| 2024-01-10 | 8.1 | 8.21 | 8.01 | 8.04 | -1.23% | 29,203 | 23,657,588 |
| 2024-01-09 | 8.03 | 8.17 | 7.99 | 8.14 | +1.5% | 27,503 | 22,262,412 |
| 2024-01-08 | 8.1 | 8.16 | 8 | 8.02 | -1.11% | 19,764 | 15,954,171 |
| 2024-01-05 | 8.18 | 8.25 | 8.08 | 8.11 | -1.1% | 19,019 | 15,524,296 |
| 2024-01-04 | 8.19 | 8.25 | 8.15 | 8.2 | +0.12% | 16,574 | 13,591,098 |
| 2024-01-03 | 8.17 | 8.2 | 8.12 | 8.19 | -0.12% | 14,820 | 12,097,513 |
| 2024-01-02 | 8.03 | 8.22 | 8.03 | 8.2 | +2.24% | 26,766 | 21,810,559 |
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：