股票概览
7.02
+1.45%
+0.1
6.92
开盘价
7.06
最高价
6.86
最低价
450,761
成交量
数据更新至: 2025-03-25
技术指标
6.93
MA5 (5日均线)
6.85
MA10 (10日均线)
6.77
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 | 6.92 | 7.06 | 6.86 | 7.02 | +1.45% | 450,761 | 315,669,517 |
| 2025-03-24 | 6.92 | 7.01 | 6.88 | 6.92 | -0.14% | 538,215 | 373,848,748 |
| 2025-03-21 | 6.93 | 7.03 | 6.88 | 6.93 | 0% | 600,141 | 417,966,179 |
| 2025-03-20 | 6.83 | 6.94 | 6.82 | 6.93 | +1.46% | 529,965 | 365,584,163 |
| 2025-03-19 | 6.74 | 6.84 | 6.73 | 6.83 | +1.34% | 429,651 | 292,287,175 |
| 2025-03-18 | 6.82 | 6.82 | 6.73 | 6.74 | -1.03% | 348,843 | 235,561,051 |
| 2025-03-17 | 6.79 | 6.87 | 6.77 | 6.81 | +0.44% | 402,900 | 275,240,920 |
| 2025-03-14 | 6.83 | 6.85 | 6.76 | 6.78 | -0.59% | 511,659 | 346,930,536 |
| 2025-03-13 | 6.71 | 6.84 | 6.71 | 6.82 | +1.49% | 667,503 | 453,908,271 |
| 2025-03-12 | 6.67 | 6.75 | 6.64 | 6.72 | +0.75% | 420,381 | 281,704,498 |
| 2025-03-11 | 6.6 | 6.69 | 6.58 | 6.67 | +0.76% | 285,738 | 189,854,643 |
| 2025-03-10 | 6.64 | 6.67 | 6.6 | 6.62 | -0.6% | 299,467 | 198,481,251 |
| 2025-03-07 | 6.62 | 6.71 | 6.6 | 6.66 | +0.3% | 456,599 | 304,313,787 |
| 2025-03-06 | 6.77 | 6.79 | 6.63 | 6.64 | -1.92% | 675,379 | 451,247,664 |
| 2025-03-05 | 6.71 | 6.8 | 6.67 | 6.77 | +0.74% | 373,567 | 252,247,666 |
| 2025-03-04 | 6.75 | 6.76 | 6.66 | 6.72 | -0.44% | 328,868 | 220,289,297 |
| 2025-03-03 | 6.75 | 6.8 | 6.68 | 6.75 | +0.45% | 516,395 | 348,160,629 |
| 2025-02-28 | 6.68 | 6.79 | 6.65 | 6.72 | +0.6% | 644,068 | 434,327,359 |
| 2025-02-27 | 6.68 | 6.71 | 6.63 | 6.68 | +0.3% | 361,544 | 241,232,833 |
| 2025-02-26 | 6.55 | 6.68 | 6.55 | 6.66 | +1.52% | 509,596 | 338,216,629 |
| 2025-02-25 | 6.59 | 6.63 | 6.54 | 6.56 | -0.61% | 367,647 | 241,671,406 |
| 2025-02-24 | 6.62 | 6.71 | 6.56 | 6.6 | -0.15% | 397,012 | 262,531,094 |
| 2025-02-21 | 6.63 | 6.66 | 6.58 | 6.61 | -0.45% | 468,237 | 309,395,656 |
| 2025-02-20 | 6.53 | 6.7 | 6.48 | 6.64 | +1.68% | 562,687 | 372,347,759 |
| 2025-02-19 | 6.57 | 6.61 | 6.51 | 6.53 | -1.06% | 424,452 | 277,523,491 |
| 2025-02-18 | 6.54 | 6.64 | 6.5 | 6.6 | +0.92% | 696,635 | 459,307,647 |
| 2025-02-17 | 6.42 | 6.54 | 6.34 | 6.54 | +2.19% | 778,437 | 502,825,737 |
| 2025-02-14 | 6.43 | 6.45 | 6.37 | 6.4 | -0.47% | 269,687 | 172,634,244 |
| 2025-02-13 | 6.39 | 6.44 | 6.36 | 6.43 | +0.63% | 319,117 | 204,598,590 |
| 2025-02-12 | 6.4 | 6.4 | 6.34 | 6.39 | 0% | 291,935 | 185,871,313 |
| 2025-02-11 | 6.44 | 6.45 | 6.38 | 6.39 | -0.78% | 301,934 | 193,297,533 |
| 2025-02-10 | 6.5 | 6.53 | 6.41 | 6.44 | -0.77% | 519,393 | 335,418,724 |
| 2025-02-07 | 6.48 | 6.51 | 6.45 | 6.49 | +0.15% | 415,071 | 268,845,892 |
| 2025-02-06 | 6.52 | 6.52 | 6.43 | 6.48 | -0.92% | 350,889 | 227,133,256 |
| 2025-02-05 | 6.46 | 6.54 | 6.36 | 6.54 | +1.55% | 453,478 | 292,822,234 |
| 2025-01-27 | 6.28 | 6.45 | 6.27 | 6.44 | +2.55% | 528,401 | 338,632,396 |
| 2025-01-24 | 6.26 | 6.29 | 6.18 | 6.28 | +0.32% | 324,965 | 202,565,094 |
| 2025-01-23 | 6.31 | 6.39 | 6.26 | 6.26 | -0.63% | 343,902 | 217,576,095 |
| 2025-01-22 | 6.34 | 6.37 | 6.27 | 6.3 | -0.63% | 305,281 | 192,347,433 |
| 2025-01-21 | 6.36 | 6.37 | 6.29 | 6.34 | 0% | 225,405 | 142,568,266 |
| 2025-01-20 | 6.42 | 6.45 | 6.34 | 6.34 | -1.09% | 282,472 | 180,214,307 |
| 2025-01-17 | 6.39 | 6.44 | 6.35 | 6.41 | 0% | 208,528 | 133,539,738 |
| 2025-01-16 | 6.44 | 6.48 | 6.39 | 6.41 | -0.47% | 253,574 | 163,060,874 |
| 2025-01-15 | 6.41 | 6.46 | 6.38 | 6.44 | +0.47% | 254,124 | 163,224,823 |
| 2025-01-14 | 6.28 | 6.41 | 6.27 | 6.41 | +2.23% | 348,196 | 221,820,001 |
| 2025-01-13 | 6.21 | 6.3 | 6.15 | 6.27 | +0.64% | 399,481 | 248,944,085 |
| 2025-01-10 | 6.4 | 6.41 | 6.23 | 6.23 | -2.81% | 456,898 | 288,127,110 |
| 2025-01-09 | 6.5 | 6.5 | 6.4 | 6.41 | -1.84% | 364,963 | 234,987,758 |
| 2025-01-08 | 6.52 | 6.58 | 6.47 | 6.53 | 0% | 361,392 | 235,630,805 |
| 2025-01-07 | 6.55 | 6.56 | 6.46 | 6.53 | -0.46% | 336,488 | 218,599,937 |
| 2025-01-06 | 6.58 | 6.6 | 6.5 | 6.56 | -0.3% | 337,788 | 220,763,525 |
| 2025-01-03 | 6.57 | 6.66 | 6.55 | 6.58 | +0.3% | 415,004 | 274,012,362 |
| 2025-01-02 | 6.77 | 6.79 | 6.52 | 6.56 | -3.1% | 592,914 | 393,506,015 |
| 2024-12-31 | 6.85 | 6.87 | 6.77 | 6.77 | -1.02% | 403,386 | 274,888,511 |
| 2024-12-30 | 6.85 | 6.89 | 6.82 | 6.84 | -0.44% | 385,431 | 264,129,234 |
| 2024-12-27 | 6.78 | 6.88 | 6.75 | 6.87 | +1.18% | 515,192 | 351,531,515 |
| 2024-12-26 | 6.95 | 6.97 | 6.75 | 6.79 | -2.44% | 881,442 | 601,123,325 |
| 2024-12-25 | 7.02 | 7.05 | 6.9 | 6.96 | -0.71% | 488,518 | 339,995,618 |
| 2024-12-24 | 6.95 | 7.02 | 6.9 | 7.01 | +0.57% | 461,667 | 321,594,844 |
| 2024-12-23 | 6.89 | 7.01 | 6.86 | 6.97 | +1.16% | 554,804 | 385,944,002 |
| 2024-12-20 | 7.03 | 7.06 | 6.87 | 6.89 | -1.99% | 633,773 | 439,573,958 |
| 2024-12-19 | 7.12 | 7.15 | 6.97 | 7.03 | -1.68% | 610,279 | 429,802,862 |
| 2024-12-18 | 7.09 | 7.25 | 7.05 | 7.15 | +1.42% | 682,126 | 490,144,739 |
| 2024-12-17 | 7.15 | 7.19 | 7.04 | 7.05 | -1.26% | 413,461 | 293,319,697 |
| 2024-12-16 | 6.99 | 7.15 | 6.99 | 7.14 | +2% | 586,493 | 416,054,416 |
| 2024-12-13 | 7.12 | 7.13 | 6.99 | 7 | -2.1% | 518,847 | 365,656,412 |
| 2024-12-12 | 7.14 | 7.15 | 7.08 | 7.15 | +0.28% | 471,635 | 335,718,125 |
| 2024-12-11 | 7.12 | 7.17 | 7.09 | 7.13 | +0.28% | 344,279 | 245,487,863 |
| 2024-12-10 | 7.25 | 7.29 | 7.1 | 7.11 | -1.11% | 604,330 | 433,948,791 |
| 2024-12-09 | 7.28 | 7.28 | 7.11 | 7.19 | +0.84% | 600,666 | 432,040,257 |
| 2024-12-06 | 7.06 | 7.15 | 7.05 | 7.13 | +0.99% | 359,377 | 255,746,475 |
| 2024-12-05 | 7.08 | 7.1 | 7.04 | 7.06 | -0.42% | 227,342 | 160,805,772 |
| 2024-12-04 | 7.1 | 7.11 | 7.05 | 7.09 | -0.14% | 281,684 | 199,427,779 |
| 2024-12-03 | 7.04 | 7.12 | 7 | 7.1 | +0.57% | 325,410 | 229,946,158 |
| 2024-12-02 | 6.94 | 7.07 | 6.93 | 7.06 | +1.29% | 387,968 | 271,796,391 |
| 2024-11-29 | 6.91 | 6.98 | 6.88 | 6.97 | +1.01% | 399,538 | 277,265,330 |
| 2024-11-28 | 6.94 | 6.97 | 6.88 | 6.9 | -0.86% | 279,698 | 193,581,158 |
| 2024-11-27 | 6.88 | 6.96 | 6.8 | 6.96 | +1.16% | 314,213 | 216,364,965 |
| 2024-11-26 | 6.92 | 6.96 | 6.85 | 6.88 | -0.58% | 260,166 | 179,396,468 |
| 2024-11-25 | 7 | 7.06 | 6.87 | 6.92 | -1% | 409,740 | 285,017,285 |
| 2024-11-22 | 7.22 | 7.26 | 6.97 | 6.99 | -2.92% | 624,040 | 442,451,167 |
| 2024-11-21 | 7.14 | 7.21 | 7.14 | 7.2 | +0.42% | 299,641 | 215,231,161 |
| 2024-11-20 | 7.1 | 7.2 | 7.06 | 7.17 | +0.84% | 485,280 | 346,856,192 |
| 2024-11-19 | 7.23 | 7.23 | 7.01 | 7.11 | -1.52% | 624,795 | 444,242,257 |
| 2024-11-18 | 7.14 | 7.33 | 7.13 | 7.22 | +1.4% | 638,456 | 462,688,754 |
| 2024-11-15 | 7.2 | 7.29 | 7.11 | 7.12 | -1.25% | 581,541 | 419,137,424 |
| 2024-11-14 | 7.28 | 7.4 | 7.2 | 7.21 | -1.37% | 717,581 | 524,309,537 |
| 2024-11-13 | 7.25 | 7.34 | 7.25 | 7.31 | +0.41% | 540,990 | 395,091,034 |
| 2024-11-12 | 7.35 | 7.43 | 7.25 | 7.28 | -0.95% | 744,517 | 545,950,244 |
| 2024-11-11 | 7.3 | 7.35 | 7.23 | 7.35 | +0.41% | 511,876 | 373,406,091 |
| 2024-11-08 | 7.4 | 7.45 | 7.28 | 7.32 | -0.41% | 597,274 | 438,548,148 |
| 2024-11-07 | 7.21 | 7.35 | 7.17 | 7.35 | +1.52% | 653,814 | 477,354,994 |
| 2024-11-06 | 7.27 | 7.31 | 7.21 | 7.24 | -0.41% | 513,446 | 372,249,298 |
| 2024-11-05 | 7.2 | 7.27 | 7.16 | 7.27 | +0.83% | 537,596 | 388,730,611 |
| 2024-11-04 | 7.21 | 7.24 | 7.15 | 7.21 | +0.14% | 364,168 | 261,693,189 |
| 2024-11-01 | 7.26 | 7.29 | 7.16 | 7.2 | -0.83% | 451,673 | 326,425,419 |
| 2024-10-31 | 7.11 | 7.37 | 7.08 | 7.26 | +2.11% | 841,960 | 607,574,714 |
| 2024-10-30 | 7.17 | 7.22 | 7.03 | 7.11 | -2.2% | 760,634 | 540,934,581 |
| 2024-10-29 | 7.46 | 7.48 | 7.26 | 7.27 | -2.81% | 657,607 | 482,320,664 |
| 2024-10-28 | 7.27 | 7.49 | 7.18 | 7.48 | +2.75% | 908,982 | 667,911,746 |
| 2024-10-25 | 7.34 | 7.36 | 7.2 | 7.28 | -1.09% | 799,052 | 581,179,348 |
| 2024-10-24 | 7.25 | 7.4 | 7.22 | 7.36 | +0.68% | 721,756 | 528,436,723 |
| 2024-10-23 | 7.36 | 7.47 | 7.25 | 7.31 | -0.14% | 796,931 | 584,054,936 |
| 2024-10-22 | 7.03 | 7.36 | 7 | 7.32 | +4.42% | 1,202,570 | 867,553,327 |
| 2024-10-21 | 7.05 | 7.07 | 6.97 | 7.01 | -0.57% | 625,788 | 438,595,301 |
| 2024-10-18 | 6.91 | 7.11 | 6.82 | 7.05 | +1.88% | 940,717 | 653,786,823 |
| 2024-10-17 | 7.08 | 7.14 | 6.91 | 6.92 | -2.12% | 645,278 | 451,600,838 |
| 2024-10-16 | 7.03 | 7.15 | 7 | 7.07 | -0.14% | 550,570 | 390,073,273 |
| 2024-10-15 | 7.23 | 7.3 | 7.07 | 7.08 | -2.48% | 966,060 | 691,826,709 |
| 2024-10-14 | 7.31 | 7.38 | 7.18 | 7.26 | -0.68% | 1,377,797 | 1,001,297,959 |
| 2024-10-11 | 7.57 | 7.59 | 7.25 | 7.31 | -3.43% | 756,649 | 559,896,570 |
| 2024-10-10 | 7.4 | 7.78 | 7.39 | 7.57 | +1.61% | 1,015,439 | 772,217,615 |
| 2024-10-09 | 7.8 | 7.8 | 7.33 | 7.45 | -6.17% | 1,310,343 | 988,141,436 |
| 2024-10-08 | 8.45 | 8.45 | 7.51 | 7.94 | +2.98% | 2,319,178 | 1,846,736,200 |
| 2024-09-30 | 7.48 | 7.78 | 7.33 | 7.71 | +6.49% | 1,921,547 | 1,454,878,423 |
| 2024-09-27 | 7.12 | 7.24 | 7.03 | 7.24 | +2.99% | 686,965 | 490,566,112 |
| 2024-09-26 | 6.85 | 7.03 | 6.79 | 7.03 | +2.18% | 777,199 | 537,118,738 |
| 2024-09-25 | 6.95 | 7.06 | 6.87 | 6.88 | +0.15% | 958,098 | 665,407,744 |
| 2024-09-24 | 6.74 | 6.9 | 6.62 | 6.87 | +3.31% | 681,956 | 462,210,175 |
| 2024-09-23 | 6.44 | 6.72 | 6.42 | 6.65 | +2.94% | 751,308 | 497,377,236 |
| 2024-09-20 | 6.54 | 6.54 | 6.38 | 6.46 | -1.22% | 513,874 | 331,183,798 |
| 2024-09-19 | 6.44 | 6.56 | 6.39 | 6.54 | +1.55% | 456,559 | 296,324,816 |
| 2024-09-18 | 6.45 | 6.45 | 6.36 | 6.44 | +0.31% | 296,703 | 190,204,084 |
| 2024-09-13 | 6.4 | 6.5 | 6.35 | 6.42 | +0.31% | 429,814 | 277,125,921 |
| 2024-09-12 | 6.4 | 6.51 | 6.37 | 6.4 | +0.31% | 481,964 | 310,643,667 |
| 2024-09-11 | 6.55 | 6.55 | 6.35 | 6.38 | -3.19% | 546,229 | 350,879,639 |
| 2024-09-10 | 6.62 | 6.64 | 6.39 | 6.59 | -0.15% | 628,684 | 408,413,377 |
| 2024-09-09 | 6.63 | 6.64 | 6.51 | 6.6 | -1.05% | 588,964 | 386,813,292 |
| 2024-09-06 | 6.75 | 6.86 | 6.66 | 6.67 | -1.33% | 544,738 | 368,958,672 |
| 2024-09-05 | 6.77 | 6.8 | 6.66 | 6.76 | 0% | 523,979 | 352,569,053 |
| 2024-09-04 | 6.82 | 6.85 | 6.73 | 6.76 | -1.17% | 385,399 | 261,600,168 |
| 2024-09-03 | 6.94 | 6.98 | 6.79 | 6.84 | -1.44% | 608,737 | 417,360,994 |
| 2024-09-02 | 6.93 | 7.04 | 6.88 | 6.94 | 0% | 637,648 | 444,755,408 |
| 2024-08-30 | 6.95 | 6.99 | 6.88 | 6.94 | 0% | 795,732 | 552,588,758 |
| 2024-08-29 | 7.04 | 7.05 | 6.93 | 6.94 | -1.42% | 555,425 | 387,678,672 |
| 2024-08-28 | 6.94 | 7.11 | 6.93 | 7.04 | +1.15% | 573,487 | 403,513,129 |
| 2024-08-27 | 6.98 | 6.99 | 6.86 | 6.96 | -0.57% | 520,653 | 360,392,841 |
| 2024-08-26 | 7.13 | 7.15 | 6.95 | 7 | -1.69% | 579,348 | 406,865,738 |
| 2024-08-23 | 7.18 | 7.22 | 7.09 | 7.12 | -1.25% | 285,843 | 204,130,211 |
| 2024-08-22 | 7.17 | 7.23 | 7.12 | 7.21 | +0.42% | 425,504 | 305,399,039 |
| 2024-08-21 | 7.21 | 7.22 | 7.06 | 7.18 | -0.83% | 569,934 | 406,843,619 |
| 2024-08-20 | 7.39 | 7.43 | 7.18 | 7.24 | -1.5% | 493,570 | 358,565,885 |
| 2024-08-19 | 7.39 | 7.43 | 7.33 | 7.35 | -0.54% | 361,719 | 266,586,635 |
| 2024-08-16 | 7.5 | 7.55 | 7.37 | 7.39 | -1.34% | 514,484 | 382,418,407 |
| 2024-08-15 | 7.37 | 7.5 | 7.34 | 7.49 | +1.35% | 564,488 | 421,008,088 |
| 2024-08-14 | 7.36 | 7.43 | 7.29 | 7.39 | +0.41% | 390,564 | 287,985,592 |
| 2024-08-13 | 7.34 | 7.37 | 7.29 | 7.36 | 0% | 325,080 | 238,343,397 |
| 2024-08-12 | 7.42 | 7.45 | 7.33 | 7.36 | -0.41% | 357,686 | 263,733,236 |
| 2024-08-09 | 7.45 | 7.49 | 7.39 | 7.39 | -0.54% | 443,663 | 329,906,066 |
| 2024-08-08 | 7.53 | 7.55 | 7.41 | 7.43 | -1.46% | 424,806 | 316,672,811 |
| 2024-08-07 | 7.48 | 7.59 | 7.46 | 7.54 | +0.27% | 536,472 | 404,882,974 |
| 2024-08-06 | 7.42 | 7.52 | 7.35 | 7.52 | +2.04% | 767,056 | 571,243,453 |
| 2024-08-05 | 7.52 | 7.53 | 7.36 | 7.37 | -2.25% | 752,228 | 559,646,168 |
| 2024-08-02 | 7.68 | 7.74 | 7.49 | 7.54 | -2.58% | 1,330,553 | 1,005,734,460 |
| 2024-08-01 | 7.85 | 7.94 | 7.73 | 7.74 | -2.64% | 1,166,417 | 909,734,060 |
| 2024-07-31 | 8.1 | 8.1 | 7.67 | 7.95 | -3.17% | 1,815,672 | 1,424,924,067 |
| 2024-07-30 | 8.34 | 8.34 | 8.11 | 8.21 | -1.68% | 466,807 | 382,818,148 |
| 2024-07-29 | 8.22 | 8.37 | 8.22 | 8.35 | +0.97% | 362,867 | 302,024,313 |
| 2024-07-26 | 8.27 | 8.34 | 8.2 | 8.27 | -0.24% | 329,812 | 272,824,500 |
| 2024-07-25 | 8.31 | 8.35 | 8.14 | 8.29 | -0.24% | 346,630 | 285,659,028 |
| 2024-07-24 | 8.27 | 8.43 | 8.22 | 8.31 | +0.97% | 481,899 | 401,649,386 |
| 2024-07-23 | 8.42 | 8.45 | 8.21 | 8.23 | -2.72% | 479,044 | 396,951,434 |
| 2024-07-22 | 8.73 | 8.73 | 8.4 | 8.46 | -3.31% | 777,662 | 659,166,264 |
| 2024-07-19 | 8.76 | 8.81 | 8.61 | 8.75 | -0.11% | 476,217 | 414,767,716 |
| 2024-07-18 | 8.57 | 8.77 | 8.44 | 8.76 | +1.98% | 538,406 | 464,132,538 |
| 2024-07-17 | 8.77 | 8.77 | 8.55 | 8.59 | -2.39% | 486,574 | 419,831,308 |
| 2024-07-16 | 8.77 | 8.89 | 8.71 | 8.8 | -0.23% | 464,701 | 409,157,695 |
| 2024-07-15 | 8.61 | 8.85 | 8.48 | 8.82 | +1.38% | 636,866 | 553,764,401 |
| 2024-07-12 | 8.91 | 8.96 | 8.65 | 8.7 | -3.01% | 664,189 | 583,617,773 |
| 2024-07-11 | 9.18 | 9.2 | 8.76 | 8.97 | -4.06% | 901,849 | 803,481,507 |
| 2024-07-10 | 9.68 | 9.74 | 9.27 | 9.35 | -4.1% | 667,664 | 627,400,367 |
| 2024-07-09 | 9.7 | 9.79 | 9.55 | 9.75 | +0.31% | 351,898 | 340,360,042 |
| 2024-07-08 | 9.69 | 9.8 | 9.55 | 9.72 | +0.93% | 420,145 | 407,383,523 |
| 2024-07-05 | 9.8 | 9.83 | 9.46 | 9.63 | -1.03% | 431,693 | 414,281,019 |
| 2024-07-04 | 9.75 | 9.9 | 9.71 | 9.73 | -0.41% | 369,993 | 362,905,556 |
| 2024-07-03 | 9.79 | 9.86 | 9.65 | 9.77 | -0.41% | 318,078 | 310,264,376 |
| 2024-07-02 | 9.76 | 9.85 | 9.64 | 9.81 | +0.31% | 391,181 | 382,180,615 |
| 2024-07-01 | 9.63 | 9.86 | 9.61 | 9.78 | +1.66% | 532,818 | 518,786,373 |
| 2024-06-28 | 9.23 | 9.74 | 9.15 | 9.62 | +4.57% | 683,279 | 648,431,178 |
| 2024-06-27 | 9.14 | 9.3 | 9.12 | 9.2 | -0.11% | 324,952 | 299,336,686 |
| 2024-06-26 | 9.23 | 9.3 | 9.03 | 9.21 | -0.43% | 412,439 | 377,038,516 |
| 2024-06-25 | 9.27 | 9.3 | 9.05 | 9.25 | 0% | 503,711 | 463,006,439 |
| 2024-06-24 | 9.05 | 9.33 | 9.04 | 9.25 | +1.98% | 576,437 | 530,982,704 |
| 2024-06-21 | 9.09 | 9.2 | 8.98 | 9.07 | -0.55% | 406,595 | 368,905,402 |
| 2024-06-20 | 9.01 | 9.15 | 8.99 | 9.12 | +0.88% | 345,580 | 314,167,173 |
| 2024-06-19 | 9.15 | 9.21 | 9.04 | 9.04 | -1.09% | 360,032 | 327,925,914 |
| 2024-06-18 | 9.08 | 9.2 | 8.99 | 9.14 | +0.77% | 438,994 | 400,261,132 |
| 2024-06-17 | 9.23 | 9.38 | 9.02 | 9.07 | -1.95% | 629,783 | 576,202,342 |
| 2024-06-14 | 9.38 | 9.55 | 9.22 | 9.25 | -1.6% | 789,748 | 743,332,181 |
| 2024-06-13 | 9.33 | 9.47 | 9.27 | 9.4 | +0.64% | 504,576 | 473,022,962 |
| 2024-06-12 | 9.21 | 9.38 | 9.12 | 9.34 | +1.3% | 554,859 | 512,277,451 |
| 2024-06-11 | 9.44 | 9.47 | 9.12 | 9.22 | -1.91% | 676,389 | 627,380,336 |
| 2024-06-07 | 9.21 | 9.46 | 9.2 | 9.4 | +1.4% | 640,695 | 598,249,382 |
| 2024-06-06 | 9.1 | 9.35 | 9.03 | 9.27 | +1.87% | 791,946 | 731,638,900 |
| 2024-06-05 | 9.19 | 9.26 | 9.06 | 9.1 | -1.09% | 447,986 | 410,728,718 |
| 2024-06-04 | 8.98 | 9.23 | 8.84 | 9.2 | +2.22% | 717,060 | 649,923,854 |
| 2024-06-03 | 8.99 | 9.04 | 8.87 | 9 | +0.45% | 468,482 | 419,860,811 |
| 2024-05-31 | 8.9 | 9.08 | 8.81 | 8.96 | +0.56% | 596,006 | 534,720,138 |
| 2024-05-30 | 9.12 | 9.22 | 8.87 | 8.91 | -2.84% | 629,990 | 567,347,638 |
| 2024-05-29 | 9.13 | 9.19 | 8.95 | 9.17 | +0.66% | 531,950 | 483,317,460 |
| 2024-05-28 | 9.11 | 9.2 | 9.06 | 9.11 | -0.11% | 572,142 | 522,383,862 |
| 2024-05-27 | 8.97 | 9.25 | 8.88 | 9.12 | +2.13% | 1,022,510 | 931,328,820 |
| 2024-05-24 | 8.73 | 9.03 | 8.72 | 8.93 | +2.29% | 1,002,782 | 898,225,154 |
| 2024-05-23 | 8.88 | 8.88 | 8.69 | 8.73 | -2.02% | 457,204 | 400,754,679 |
| 2024-05-22 | 8.87 | 9.01 | 8.83 | 8.91 | +0.22% | 524,768 | 468,088,163 |
| 2024-05-21 | 8.93 | 8.96 | 8.85 | 8.89 | -0.78% | 370,227 | 329,214,826 |
| 2024-05-20 | 8.8 | 9.02 | 8.75 | 8.96 | +1.7% | 836,219 | 744,388,862 |
| 2024-05-17 | 8.89 | 8.96 | 8.75 | 8.81 | -1.34% | 778,017 | 687,213,072 |
| 2024-05-16 | 9.16 | 9.18 | 8.89 | 8.93 | -2.08% | 816,615 | 733,179,275 |
| 2024-05-15 | 9.45 | 9.57 | 9.06 | 9.12 | -3.9% | 796,608 | 738,217,898 |
| 2024-05-14 | 9.45 | 9.55 | 9.3 | 9.49 | +0.32% | 722,430 | 683,612,700 |
| 2024-05-13 | 9.25 | 9.54 | 9.17 | 9.46 | +2.16% | 1,150,654 | 1,080,041,072 |
| 2024-05-10 | 9.14 | 9.27 | 9.14 | 9.26 | +0.98% | 813,622 | 749,705,817 |
| 2024-05-09 | 9.2 | 9.2 | 9.01 | 9.17 | +0.22% | 705,409 | 642,329,857 |
| 2024-05-08 | 9.2 | 9.28 | 9.13 | 9.15 | -0.87% | 643,255 | 591,282,973 |
| 2024-05-07 | 9.36 | 9.48 | 9.21 | 9.23 | -2.22% | 692,774 | 643,988,446 |
| 2024-05-06 | 9.33 | 9.45 | 9.15 | 9.44 | +0.85% | 800,634 | 747,719,386 |
| 2024-04-30 | 9.21 | 9.4 | 9.13 | 9.36 | +1.52% | 838,873 | 777,699,971 |
| 2024-04-29 | 9.36 | 9.38 | 9.06 | 9.22 | -2.12% | 1,043,366 | 957,218,954 |
| 2024-04-26 | 9.47 | 9.51 | 9.31 | 9.42 | -0.53% | 643,802 | 605,413,623 |
| 2024-04-25 | 9.72 | 9.75 | 9.4 | 9.47 | -2.57% | 617,037 | 587,737,786 |
| 2024-04-24 | 9.69 | 10.08 | 9.62 | 9.72 | +4.4% | 1,323,092 | 1,296,257,183 |
| 2024-04-23 | 9.54 | 9.54 | 9.29 | 9.31 | -2% | 421,762 | 394,401,456 |
| 2024-04-22 | 9.61 | 9.79 | 9.33 | 9.5 | -0.73% | 683,115 | 651,011,584 |
| 2024-04-19 | 9.58 | 9.72 | 9.48 | 9.57 | -0.52% | 528,295 | 506,325,275 |
| 2024-04-18 | 10.02 | 10.1 | 9.52 | 9.62 | -4.28% | 937,565 | 909,688,505 |
| 2024-04-17 | 9.98 | 10.07 | 9.82 | 10.05 | +1.31% | 329,137 | 327,772,086 |
| 2024-04-16 | 10.09 | 10.22 | 9.84 | 9.92 | -2.17% | 559,963 | 560,040,019 |
| 2024-04-15 | 10.09 | 10.2 | 9.89 | 10.14 | +0.4% | 471,157 | 474,100,814 |
| 2024-04-12 | 9.99 | 10.2 | 9.96 | 10.1 | +1.41% | 408,669 | 412,801,336 |
| 2024-04-11 | 9.72 | 10.03 | 9.68 | 9.96 | +1.74% | 452,120 | 447,464,135 |
| 2024-04-10 | 9.75 | 10 | 9.72 | 9.79 | +0.1% | 413,608 | 407,870,172 |
| 2024-04-09 | 9.8 | 9.86 | 9.63 | 9.78 | -0.51% | 356,541 | 347,649,006 |
| 2024-04-08 | 9.39 | 10.03 | 9.38 | 9.83 | +4.13% | 745,284 | 727,962,165 |
| 2024-04-03 | 9.42 | 9.52 | 9.27 | 9.44 | -0.11% | 327,361 | 307,574,096 |
| 2024-04-02 | 9.17 | 9.49 | 9.16 | 9.45 | +2.72% | 479,257 | 450,341,854 |
| 2024-04-01 | 9.37 | 9.41 | 9.1 | 9.2 | -1.92% | 525,407 | 483,904,799 |
| 2024-03-29 | 9.14 | 9.38 | 9.11 | 9.38 | +2.51% | 388,215 | 360,672,022 |
| 2024-03-28 | 9.18 | 9.25 | 8.98 | 9.15 | -0.22% | 388,062 | 353,270,048 |
| 2024-03-27 | 9.26 | 9.33 | 9.15 | 9.17 | -1.08% | 441,209 | 407,843,779 |
| 2024-03-26 | 9.01 | 9.29 | 8.93 | 9.27 | +2.21% | 444,090 | 405,776,432 |
| 2024-03-25 | 8.96 | 9.15 | 8.9 | 9.07 | +0.78% | 381,453 | 346,726,535 |
| 2024-03-22 | 8.98 | 9.04 | 8.82 | 9 | +0.11% | 405,112 | 362,007,626 |
| 2024-03-21 | 9.09 | 9.15 | 8.96 | 8.99 | -1.32% | 434,088 | 391,594,071 |
| 2024-03-20 | 9.08 | 9.19 | 8.9 | 9.11 | -0.76% | 481,417 | 436,171,150 |
| 2024-03-19 | 9.25 | 9.32 | 9.09 | 9.18 | -1.08% | 369,355 | 339,049,316 |
| 2024-03-18 | 9.3 | 9.64 | 9.11 | 9.28 | 0% | 604,355 | 566,132,568 |
| 2024-03-15 | 9.13 | 9.37 | 9.07 | 9.28 | +1.53% | 499,509 | 461,841,833 |
| 2024-03-14 | 9.05 | 9.19 | 8.98 | 9.14 | +0.99% | 408,561 | 371,375,725 |
| 2024-03-13 | 8.95 | 9.07 | 8.82 | 9.05 | +0.44% | 514,701 | 461,545,042 |
| 2024-03-12 | 9.32 | 9.35 | 8.93 | 9.01 | -3.84% | 632,907 | 574,616,631 |
| 2024-03-11 | 9.49 | 9.59 | 9.18 | 9.37 | -0.85% | 501,765 | 468,124,944 |
| 2024-03-08 | 9.23 | 9.49 | 9.16 | 9.45 | +1.83% | 507,830 | 476,160,586 |
| 2024-03-07 | 9.06 | 9.37 | 9 | 9.28 | +1.98% | 528,266 | 488,429,592 |
| 2024-03-06 | 9.13 | 9.4 | 9 | 9.1 | -0.33% | 591,035 | 542,209,019 |
| 2024-03-05 | 8.94 | 9.24 | 8.88 | 9.13 | +2.01% | 714,039 | 650,961,272 |
| 2024-03-04 | 8.6 | 8.96 | 8.58 | 8.95 | +3.71% | 645,718 | 566,496,093 |
| 2024-03-01 | 8.81 | 8.91 | 8.62 | 8.63 | -2.15% | 537,735 | 467,527,737 |
| 2024-02-29 | 8.79 | 8.83 | 8.67 | 8.82 | -0.79% | 517,521 | 452,951,550 |
| 2024-02-28 | 8.59 | 9 | 8.56 | 8.89 | +3.01% | 794,147 | 699,789,718 |
| 2024-02-27 | 8.68 | 8.79 | 8.55 | 8.63 | -1.15% | 543,957 | 469,062,824 |
| 2024-02-26 | 8.95 | 8.97 | 8.65 | 8.73 | -2.78% | 545,009 | 479,853,301 |
| 2024-02-23 | 8.97 | 9.1 | 8.91 | 8.98 | 0% | 489,455 | 440,616,006 |
| 2024-02-22 | 8.78 | 8.98 | 8.75 | 8.98 | +1.93% | 495,050 | 440,239,835 |
| 2024-02-21 | 8.93 | 9.04 | 8.77 | 8.81 | -1.56% | 586,736 | 519,082,259 |
| 2024-02-20 | 8.92 | 9.18 | 8.82 | 8.95 | -0.44% | 422,388 | 380,633,117 |
| 2024-02-19 | 8.76 | 8.99 | 8.68 | 8.99 | +2.86% | 490,088 | 433,710,063 |
| 2024-02-08 | 8.35 | 8.74 | 8.27 | 8.74 | +2.58% | 517,880 | 439,591,181 |
| 2024-02-07 | 8.54 | 8.55 | 8.22 | 8.52 | -0.35% | 738,829 | 616,195,433 |
| 2024-02-06 | 8.54 | 8.7 | 8.31 | 8.55 | 0% | 644,688 | 546,525,860 |
| 2024-02-05 | 8.65 | 8.9 | 8.46 | 8.55 | -1.27% | 735,836 | 636,195,406 |
| 2024-02-02 | 8.49 | 8.79 | 8.42 | 8.66 | +2% | 539,199 | 465,908,674 |
| 2024-02-01 | 8.68 | 8.7 | 8.42 | 8.49 | -3.08% | 616,185 | 526,069,146 |
| 2024-01-31 | 8.35 | 8.94 | 8.26 | 8.76 | +0.11% | 1,049,020 | 910,634,327 |
| 2024-01-30 | 8.86 | 8.92 | 8.7 | 8.75 | -1.91% | 439,100 | 386,911,839 |
| 2024-01-29 | 8.9 | 9.13 | 8.81 | 8.92 | +0.45% | 615,244 | 552,003,099 |
| 2024-01-26 | 8.64 | 8.89 | 8.61 | 8.88 | +2.19% | 504,914 | 442,877,809 |
| 2024-01-25 | 8.47 | 8.69 | 8.4 | 8.69 | +2.84% | 451,763 | 388,152,803 |
| 2024-01-24 | 8.29 | 8.47 | 8.21 | 8.45 | +2.42% | 427,293 | 356,688,865 |
| 2024-01-23 | 8.04 | 8.33 | 7.9 | 8.25 | +2.36% | 534,467 | 434,096,421 |
| 2024-01-22 | 8.15 | 8.28 | 8 | 8.06 | -1.47% | 529,275 | 431,698,691 |
| 2024-01-19 | 8.41 | 8.42 | 8.1 | 8.18 | -3.08% | 832,206 | 683,751,940 |
| 2024-01-18 | 8.53 | 8.59 | 8.18 | 8.44 | -1.29% | 767,457 | 641,446,366 |
| 2024-01-17 | 8.64 | 8.71 | 8.55 | 8.55 | -1.16% | 303,182 | 261,690,450 |
| 2024-01-16 | 8.53 | 8.72 | 8.45 | 8.65 | +0.46% | 466,146 | 400,422,924 |
| 2024-01-15 | 8.44 | 8.65 | 8.4 | 8.61 | +1.89% | 513,194 | 440,445,989 |
| 2024-01-12 | 8.37 | 8.52 | 8.33 | 8.45 | +0.96% | 379,273 | 320,239,176 |
| 2024-01-11 | 8.57 | 8.58 | 8.33 | 8.37 | -2.45% | 593,594 | 499,778,004 |
| 2024-01-10 | 8.51 | 8.67 | 8.47 | 8.58 | +0.35% | 376,588 | 322,723,334 |
| 2024-01-09 | 8.44 | 8.58 | 8.29 | 8.55 | +1.18% | 523,456 | 443,583,098 |
| 2024-01-08 | 8.3 | 8.53 | 8.21 | 8.45 | +1.2% | 613,899 | 516,924,479 |
| 2024-01-05 | 8.35 | 8.55 | 8.28 | 8.35 | -0.83% | 663,481 | 558,303,405 |
| 2024-01-04 | 8.32 | 8.44 | 8.16 | 8.42 | +1.08% | 667,367 | 554,867,871 |
| 2024-01-03 | 7.97 | 8.37 | 7.91 | 8.33 | +4.13% | 892,467 | 731,106,627 |
| 2024-01-02 | 7.66 | 8.04 | 7.66 | 8 | +3.9% | 706,040 | 557,412,565 |
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：