股票概览
6.89
+2.53%
+0.17
6.72
开盘价
6.96
最高价
6.69
最低价
412,606
成交量
数据更新至: 2025-03-14
技术指标
6.76
MA5 (5日均线)
6.76
MA10 (10日均线)
6.82
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-14 | 6.72 | 6.96 | 6.69 | 6.89 | +2.53% | 412,606 | 283,069,665 |
| 2025-03-13 | 6.74 | 6.8 | 6.66 | 6.72 | -0.44% | 167,184 | 112,216,561 |
| 2025-03-12 | 6.75 | 6.83 | 6.71 | 6.75 | +0.3% | 196,286 | 132,733,564 |
| 2025-03-11 | 6.66 | 6.74 | 6.63 | 6.73 | +0.3% | 141,465 | 94,697,183 |
| 2025-03-10 | 6.71 | 6.74 | 6.67 | 6.71 | -0.3% | 143,478 | 96,099,876 |
| 2025-03-07 | 6.84 | 6.84 | 6.71 | 6.73 | -1.9% | 201,505 | 136,141,420 |
| 2025-03-06 | 6.75 | 6.88 | 6.73 | 6.86 | +2.08% | 263,112 | 179,642,956 |
| 2025-03-05 | 6.77 | 6.79 | 6.67 | 6.72 | -0.74% | 141,878 | 95,249,727 |
| 2025-03-04 | 6.67 | 6.79 | 6.67 | 6.77 | +1.04% | 158,616 | 107,027,526 |
| 2025-03-03 | 6.73 | 6.81 | 6.67 | 6.7 | -0.45% | 185,579 | 125,200,394 |
| 2025-02-28 | 6.9 | 6.99 | 6.7 | 6.73 | -2.89% | 266,687 | 181,908,550 |
| 2025-02-27 | 6.93 | 7 | 6.81 | 6.93 | -0.57% | 329,061 | 227,288,743 |
| 2025-02-26 | 6.84 | 6.98 | 6.83 | 6.97 | +1.9% | 263,911 | 181,830,945 |
| 2025-02-25 | 6.86 | 6.9 | 6.83 | 6.84 | -1.16% | 155,035 | 106,386,005 |
| 2025-02-24 | 6.96 | 7.01 | 6.88 | 6.92 | -1.14% | 227,466 | 157,875,494 |
| 2025-02-21 | 6.88 | 7.04 | 6.78 | 7 | +2.04% | 410,063 | 283,905,720 |
| 2025-02-20 | 6.86 | 6.91 | 6.78 | 6.86 | 0% | 155,929 | 106,901,991 |
| 2025-02-19 | 6.78 | 6.9 | 6.77 | 6.86 | +0.88% | 160,788 | 109,947,943 |
| 2025-02-18 | 6.96 | 6.97 | 6.75 | 6.8 | -2.58% | 206,219 | 141,537,775 |
| 2025-02-17 | 7.09 | 7.09 | 6.92 | 6.98 | 0% | 208,242 | 145,561,464 |
| 2025-02-14 | 6.94 | 7.03 | 6.93 | 6.98 | -0.14% | 176,047 | 122,785,671 |
| 2025-02-13 | 6.99 | 7.06 | 6.95 | 6.99 | -0.29% | 273,454 | 191,406,724 |
| 2025-02-12 | 6.9 | 7.02 | 6.87 | 7.01 | +1.3% | 228,640 | 158,842,750 |
| 2025-02-11 | 6.98 | 6.98 | 6.83 | 6.92 | -0.86% | 205,124 | 141,357,816 |
| 2025-02-10 | 6.92 | 7.02 | 6.87 | 6.98 | +1.16% | 245,677 | 171,001,324 |
| 2025-02-07 | 6.77 | 7.01 | 6.72 | 6.9 | +2.22% | 383,536 | 264,032,707 |
| 2025-02-06 | 6.6 | 6.77 | 6.56 | 6.75 | +1.96% | 203,205 | 136,225,668 |
| 2025-02-05 | 6.58 | 6.64 | 6.53 | 6.62 | +1.53% | 153,667 | 101,420,503 |
| 2025-01-27 | 6.77 | 6.78 | 6.52 | 6.52 | -2.98% | 213,212 | 141,524,243 |
| 2025-01-24 | 6.64 | 6.75 | 6.62 | 6.72 | +0.75% | 187,541 | 125,711,827 |
| 2025-01-23 | 6.78 | 6.9 | 6.67 | 6.67 | +0.15% | 298,677 | 202,489,339 |
| 2025-01-22 | 6.7 | 6.71 | 6.62 | 6.66 | -0.6% | 122,135 | 81,233,430 |
| 2025-01-21 | 6.75 | 6.75 | 6.63 | 6.7 | -0.15% | 149,875 | 100,252,243 |
| 2025-01-20 | 6.73 | 6.82 | 6.68 | 6.71 | 0% | 170,318 | 114,727,480 |
| 2025-01-17 | 6.71 | 6.74 | 6.66 | 6.71 | 0% | 154,476 | 103,553,836 |
| 2025-01-16 | 6.75 | 6.85 | 6.66 | 6.71 | -0.59% | 211,728 | 142,856,474 |
| 2025-01-15 | 6.75 | 6.8 | 6.69 | 6.75 | -0.44% | 164,877 | 111,248,074 |
| 2025-01-14 | 6.58 | 6.81 | 6.56 | 6.78 | +3.35% | 274,743 | 184,695,352 |
| 2025-01-13 | 6.48 | 6.57 | 6.43 | 6.56 | +0.61% | 152,091 | 99,240,549 |
| 2025-01-10 | 6.71 | 6.76 | 6.5 | 6.52 | -2.83% | 199,074 | 132,134,099 |
| 2025-01-09 | 6.71 | 6.79 | 6.7 | 6.71 | -0.45% | 133,231 | 89,794,247 |
| 2025-01-08 | 6.79 | 6.79 | 6.58 | 6.74 | -1.03% | 264,035 | 176,574,733 |
| 2025-01-07 | 6.74 | 6.81 | 6.69 | 6.81 | +0.74% | 179,510 | 121,362,092 |
| 2025-01-06 | 6.7 | 6.81 | 6.65 | 6.76 | +0.75% | 191,995 | 129,240,183 |
| 2025-01-03 | 6.97 | 7.02 | 6.68 | 6.71 | -3.73% | 317,160 | 215,848,904 |
| 2025-01-02 | 7.18 | 7.23 | 6.9 | 6.97 | -3.19% | 393,958 | 279,214,911 |
| 2024-12-31 | 7.64 | 7.64 | 7.2 | 7.2 | -5.64% | 450,970 | 332,305,362 |
| 2024-12-30 | 7.59 | 7.64 | 7.54 | 7.63 | +0.13% | 248,223 | 188,312,320 |
| 2024-12-27 | 7.58 | 7.75 | 7.58 | 7.62 | +0.13% | 387,712 | 296,503,748 |
| 2024-12-26 | 7.58 | 7.63 | 7.54 | 7.61 | +0.53% | 240,330 | 182,258,521 |
| 2024-12-25 | 7.65 | 7.67 | 7.45 | 7.57 | -1.3% | 356,629 | 269,650,416 |
| 2024-12-24 | 7.34 | 7.79 | 7.34 | 7.67 | +4.64% | 586,804 | 445,215,382 |
| 2024-12-23 | 7.6 | 7.6 | 7.32 | 7.33 | -3.3% | 319,733 | 237,993,165 |
| 2024-12-20 | 7.48 | 7.68 | 7.46 | 7.58 | +1.34% | 303,178 | 229,830,859 |
| 2024-12-19 | 7.38 | 7.51 | 7.36 | 7.48 | +0.4% | 242,391 | 180,174,121 |
| 2024-12-18 | 7.53 | 7.56 | 7.43 | 7.45 | -0.8% | 269,636 | 201,406,796 |
| 2024-12-17 | 7.57 | 7.64 | 7.47 | 7.51 | -1.44% | 319,008 | 240,376,912 |
| 2024-12-16 | 7.75 | 7.8 | 7.56 | 7.62 | -2.43% | 362,734 | 277,905,611 |
| 2024-12-13 | 7.88 | 7.92 | 7.72 | 7.81 | -1.51% | 628,683 | 491,687,704 |
| 2024-12-12 | 7.79 | 7.98 | 7.73 | 7.93 | +1.8% | 603,019 | 473,997,680 |
| 2024-12-11 | 7.77 | 7.89 | 7.74 | 7.79 | -0.76% | 478,102 | 373,083,990 |
| 2024-12-10 | 8.02 | 8.05 | 7.81 | 7.85 | +2.48% | 1,067,038 | 844,086,759 |
| 2024-12-09 | 7.77 | 7.85 | 7.6 | 7.66 | -3.89% | 1,006,804 | 777,116,832 |
| 2024-12-06 | 8.01 | 8.16 | 7.77 | 7.97 | -3.39% | 1,866,890 | 1,489,545,473 |
| 2024-12-05 | 7.77 | 8.49 | 7.76 | 8.25 | +6.87% | 2,444,335 | 2,032,501,310 |
| 2024-12-04 | 7.79 | 7.88 | 7.67 | 7.72 | -2.4% | 346,146 | 268,889,726 |
| 2024-12-03 | 7.8 | 7.95 | 7.75 | 7.91 | +1.41% | 463,282 | 364,002,725 |
| 2024-12-02 | 7.59 | 7.83 | 7.53 | 7.8 | +2.77% | 431,258 | 334,422,851 |
| 2024-11-29 | 7.44 | 7.72 | 7.39 | 7.59 | +2.02% | 383,027 | 290,311,904 |
| 2024-11-28 | 7.49 | 7.54 | 7.43 | 7.44 | -0.93% | 221,221 | 165,336,022 |
| 2024-11-27 | 7.24 | 7.57 | 7.19 | 7.51 | +3.3% | 410,126 | 303,664,659 |
| 2024-11-26 | 7.24 | 7.38 | 7.22 | 7.27 | 0% | 240,915 | 176,040,395 |
| 2024-11-25 | 7.3 | 7.3 | 7.15 | 7.27 | +0.28% | 252,507 | 182,461,657 |
| 2024-11-22 | 7.57 | 7.69 | 7.22 | 7.25 | -4.48% | 383,608 | 286,573,206 |
| 2024-11-21 | 7.57 | 7.63 | 7.51 | 7.59 | +0.13% | 305,468 | 231,303,017 |
| 2024-11-20 | 7.55 | 7.63 | 7.49 | 7.58 | 0% | 318,515 | 240,881,407 |
| 2024-11-19 | 7.53 | 7.58 | 7.43 | 7.58 | +0.93% | 319,842 | 240,276,632 |
| 2024-11-18 | 7.56 | 7.66 | 7.42 | 7.51 | -0.79% | 335,186 | 252,446,565 |
| 2024-11-15 | 7.81 | 7.87 | 7.55 | 7.57 | -2.95% | 350,094 | 270,311,819 |
| 2024-11-14 | 8.01 | 8.08 | 7.78 | 7.8 | -2.62% | 323,832 | 256,139,985 |
| 2024-11-13 | 7.89 | 8.02 | 7.84 | 8.01 | +0.88% | 407,018 | 323,302,891 |
| 2024-11-12 | 8.14 | 8.17 | 7.86 | 7.94 | -2.22% | 494,369 | 397,151,710 |
| 2024-11-11 | 8.09 | 8.15 | 8 | 8.12 | -0.85% | 574,372 | 463,626,637 |
| 2024-11-08 | 8.55 | 8.62 | 8.16 | 8.19 | -3.08% | 992,020 | 821,145,035 |
| 2024-11-07 | 7.85 | 8.63 | 7.83 | 8.45 | +3.94% | 1,344,196 | 1,108,365,641 |
| 2024-11-06 | 7.99 | 8.56 | 7.82 | 8.13 | +2.52% | 1,189,109 | 971,370,010 |
| 2024-11-05 | 7.6 | 7.95 | 7.53 | 7.93 | +4.34% | 746,214 | 583,210,527 |
| 2024-11-04 | 7.5 | 7.6 | 7.41 | 7.6 | +2.43% | 386,894 | 291,240,160 |
| 2024-11-01 | 7.59 | 7.69 | 7.4 | 7.42 | -2.24% | 455,250 | 342,943,141 |
| 2024-10-31 | 7.38 | 7.71 | 7.37 | 7.59 | +2.15% | 610,543 | 463,512,176 |
| 2024-10-30 | 7.4 | 7.49 | 7.33 | 7.43 | +0.27% | 301,868 | 223,433,641 |
| 2024-10-29 | 7.6 | 7.68 | 7.38 | 7.41 | -2.11% | 396,891 | 297,908,354 |
| 2024-10-28 | 7.5 | 7.61 | 7.45 | 7.57 | +1.61% | 436,759 | 329,604,542 |
| 2024-10-25 | 7.34 | 7.52 | 7.33 | 7.45 | +1.64% | 376,323 | 279,858,984 |
| 2024-10-24 | 7.31 | 7.37 | 7.26 | 7.33 | -0.27% | 277,473 | 202,957,315 |
| 2024-10-23 | 7.38 | 7.49 | 7.32 | 7.35 | -0.27% | 402,462 | 298,057,390 |
| 2024-10-22 | 7.34 | 7.42 | 7.29 | 7.37 | +0.41% | 345,361 | 253,496,203 |
| 2024-10-21 | 7.41 | 7.45 | 7.3 | 7.34 | -2.13% | 545,440 | 401,809,336 |
| 2024-10-18 | 7.17 | 7.78 | 7.1 | 7.5 | +4.31% | 742,871 | 552,262,155 |
| 2024-10-17 | 7.34 | 7.4 | 7.18 | 7.19 | -1.51% | 373,537 | 272,231,624 |
| 2024-10-16 | 7.12 | 7.47 | 7.12 | 7.3 | -1.35% | 534,866 | 390,043,115 |
| 2024-10-15 | 7.5 | 7.84 | 7.35 | 7.4 | -0.4% | 801,667 | 611,823,286 |
| 2024-10-14 | 7.38 | 7.48 | 7.07 | 7.43 | +1.36% | 516,851 | 376,699,725 |
| 2024-10-11 | 7.4 | 7.62 | 7.23 | 7.33 | -2.66% | 611,148 | 452,566,524 |
| 2024-10-10 | 7.94 | 8.15 | 7.35 | 7.53 | -5.04% | 828,591 | 631,533,384 |
| 2024-10-09 | 8.33 | 8.79 | 7.93 | 7.93 | -9.99% | 1,342,424 | 1,111,396,404 |
| 2024-10-08 | 8.81 | 8.81 | 8.19 | 8.81 | +9.99% | 1,481,901 | 1,292,469,743 |
| 2024-09-30 | 7.85 | 8.01 | 7.51 | 8.01 | +10.03% | 1,351,311 | 1,063,741,825 |
| 2024-09-27 | 6.96 | 7.3 | 6.84 | 7.28 | +7.53% | 790,788 | 557,964,598 |
| 2024-09-26 | 6.32 | 6.78 | 6.25 | 6.77 | +6.11% | 762,261 | 499,849,554 |
| 2024-09-25 | 6.4 | 6.6 | 6.37 | 6.38 | +0.79% | 717,183 | 465,546,916 |
| 2024-09-24 | 6.07 | 6.36 | 6.02 | 6.33 | +5.15% | 539,722 | 336,092,833 |
| 2024-09-23 | 6.05 | 6.05 | 6 | 6.02 | -0.33% | 103,715 | 62,492,877 |
| 2024-09-20 | 6 | 6.05 | 5.95 | 6.04 | +0.5% | 127,581 | 76,492,879 |
| 2024-09-19 | 5.96 | 6.08 | 5.92 | 6.01 | +1.35% | 209,805 | 126,006,314 |
| 2024-09-18 | 5.89 | 5.96 | 5.83 | 5.93 | +0.51% | 109,672 | 64,589,969 |
| 2024-09-13 | 5.96 | 6.01 | 5.9 | 5.9 | -0.84% | 136,122 | 81,078,433 |
| 2024-09-12 | 5.94 | 6 | 5.93 | 5.95 | 0% | 99,216 | 59,196,483 |
| 2024-09-11 | 5.94 | 6 | 5.92 | 5.95 | -0.34% | 76,255 | 45,421,372 |
| 2024-09-10 | 5.97 | 5.99 | 5.86 | 5.97 | -0.17% | 116,300 | 68,937,231 |
| 2024-09-09 | 5.9 | 6.02 | 5.81 | 5.98 | +0.5% | 170,466 | 101,625,267 |
| 2024-09-06 | 6.09 | 6.12 | 5.95 | 5.95 | -0.34% | 236,939 | 143,014,346 |
| 2024-09-05 | 5.92 | 5.98 | 5.9 | 5.97 | +1.02% | 110,940 | 66,048,583 |
| 2024-09-04 | 5.89 | 5.96 | 5.85 | 5.91 | +0.17% | 103,644 | 61,356,484 |
| 2024-09-03 | 5.86 | 5.93 | 5.85 | 5.9 | +0.68% | 98,399 | 57,935,818 |
| 2024-09-02 | 5.99 | 6 | 5.85 | 5.86 | -2.98% | 190,592 | 112,866,387 |
| 2024-08-30 | 5.9 | 6.13 | 5.81 | 6.04 | +0.5% | 421,639 | 253,920,496 |
| 2024-08-29 | 5.93 | 6.05 | 5.92 | 6.01 | +0.84% | 136,615 | 82,025,704 |
| 2024-08-28 | 5.89 | 5.98 | 5.88 | 5.96 | +1.19% | 95,341 | 56,570,149 |
| 2024-08-27 | 5.93 | 5.94 | 5.87 | 5.89 | -1.01% | 92,575 | 54,549,953 |
| 2024-08-26 | 5.97 | 5.99 | 5.92 | 5.95 | -0.17% | 115,010 | 68,476,231 |
| 2024-08-23 | 5.93 | 6.03 | 5.93 | 5.96 | +0.17% | 141,523 | 84,514,543 |
| 2024-08-22 | 6.15 | 6.18 | 5.94 | 5.95 | -3.09% | 218,103 | 131,518,956 |
| 2024-08-21 | 6.15 | 6.19 | 6.13 | 6.14 | -0.49% | 122,711 | 75,482,886 |
| 2024-08-20 | 6.29 | 6.29 | 6.15 | 6.17 | -1.75% | 224,738 | 139,146,138 |
| 2024-08-19 | 6.33 | 6.34 | 6.24 | 6.28 | -0.63% | 183,439 | 115,440,038 |
| 2024-08-16 | 6.37 | 6.41 | 6.3 | 6.32 | -1.86% | 271,856 | 172,533,399 |
| 2024-08-15 | 6.37 | 6.56 | 6.33 | 6.44 | +0.94% | 417,827 | 269,661,178 |
| 2024-08-14 | 6.31 | 6.45 | 6.3 | 6.38 | +0.16% | 324,062 | 207,007,549 |
| 2024-08-13 | 6.29 | 6.37 | 6.23 | 6.37 | +1.59% | 320,842 | 202,222,199 |
| 2024-08-12 | 6.33 | 6.36 | 6.19 | 6.27 | -1.26% | 266,254 | 167,184,182 |
| 2024-08-09 | 6.46 | 6.52 | 6.33 | 6.35 | -1.4% | 440,612 | 282,389,589 |
| 2024-08-08 | 6.48 | 6.61 | 6.41 | 6.44 | -1.53% | 653,311 | 424,061,779 |
| 2024-08-07 | 6.82 | 6.94 | 6.5 | 6.54 | -4.94% | 1,075,072 | 710,267,032 |
| 2024-08-06 | 7.5 | 7.79 | 6.75 | 6.88 | -3.64% | 1,576,540 | 1,146,708,120 |
| 2024-08-05 | 6.47 | 7.14 | 6.45 | 7.14 | +10.02% | 1,526,752 | 1,075,901,000 |
| 2024-08-02 | 6.46 | 6.71 | 6.44 | 6.49 | -0.15% | 339,245 | 223,100,582 |
| 2024-08-01 | 6.46 | 6.56 | 6.46 | 6.5 | -0.61% | 270,035 | 175,738,400 |
| 2024-07-31 | 6.21 | 6.6 | 6.18 | 6.54 | +5.31% | 465,648 | 300,725,891 |
| 2024-07-30 | 6.14 | 6.24 | 6.13 | 6.21 | +1.14% | 136,446 | 84,627,099 |
| 2024-07-29 | 6.19 | 6.22 | 6.11 | 6.14 | -1.29% | 129,588 | 79,947,437 |
| 2024-07-26 | 6.15 | 6.29 | 6.1 | 6.22 | +0.97% | 184,041 | 114,430,266 |
| 2024-07-25 | 5.95 | 6.23 | 5.93 | 6.16 | +3.53% | 215,436 | 131,938,135 |
| 2024-07-24 | 6.06 | 6.07 | 5.95 | 5.95 | -1.82% | 123,012 | 73,794,536 |
| 2024-07-23 | 6.15 | 6.24 | 6 | 6.06 | -1.94% | 149,171 | 91,614,437 |
| 2024-07-22 | 6.22 | 6.3 | 6.12 | 6.18 | -0.16% | 167,143 | 103,495,506 |
| 2024-07-19 | 6.14 | 6.21 | 6.11 | 6.19 | +0.65% | 148,573 | 91,685,021 |
| 2024-07-18 | 6.09 | 6.15 | 5.99 | 6.15 | +0.82% | 134,442 | 81,647,399 |
| 2024-07-17 | 6.09 | 6.14 | 6.07 | 6.1 | 0% | 120,787 | 73,865,004 |
| 2024-07-16 | 6.1 | 6.19 | 6.08 | 6.1 | -0.49% | 127,990 | 78,229,517 |
| 2024-07-15 | 6.14 | 6.17 | 6.07 | 6.13 | -0.49% | 132,467 | 80,866,569 |
| 2024-07-12 | 6.24 | 6.27 | 6.14 | 6.16 | -2.69% | 268,013 | 165,635,480 |
| 2024-07-11 | 6.08 | 6.59 | 6.05 | 6.33 | +5.68% | 457,641 | 292,175,227 |
| 2024-07-10 | 5.94 | 6.09 | 5.93 | 5.99 | 0% | 121,169 | 72,920,910 |
| 2024-07-09 | 5.83 | 6.01 | 5.75 | 5.99 | +2.92% | 170,510 | 100,182,948 |
| 2024-07-08 | 6.01 | 6.03 | 5.78 | 5.82 | -3.96% | 155,367 | 91,285,319 |
| 2024-07-05 | 6.04 | 6.17 | 5.99 | 6.06 | +0.33% | 152,506 | 92,977,146 |
| 2024-07-04 | 6.15 | 6.17 | 6.01 | 6.04 | -2.27% | 162,321 | 98,601,156 |
| 2024-07-03 | 5.98 | 6.21 | 5.96 | 6.18 | +3.52% | 254,076 | 155,753,283 |
| 2024-07-02 | 5.99 | 6.06 | 5.96 | 5.97 | -0.5% | 92,758 | 55,701,873 |
| 2024-07-01 | 5.91 | 6.02 | 5.8 | 6 | +0.67% | 174,665 | 103,548,005 |
| 2024-06-28 | 6.1 | 6.17 | 5.93 | 5.96 | -2.61% | 195,157 | 118,203,089 |
| 2024-06-27 | 6.16 | 6.2 | 6.1 | 6.12 | -1.45% | 87,187 | 53,539,922 |
| 2024-06-26 | 6.1 | 6.21 | 6.06 | 6.21 | +1.47% | 115,763 | 71,094,825 |
| 2024-06-25 | 6.14 | 6.19 | 6.05 | 6.12 | -0.49% | 128,299 | 78,265,916 |
| 2024-06-24 | 6.23 | 6.29 | 6.1 | 6.15 | -2.38% | 159,386 | 98,662,288 |
| 2024-06-21 | 6.27 | 6.47 | 6.25 | 6.3 | +1.45% | 200,706 | 127,491,194 |
| 2024-06-20 | 6.39 | 6.4 | 6.21 | 6.21 | -2.82% | 111,041 | 69,876,471 |
| 2024-06-19 | 6.47 | 6.48 | 6.37 | 6.39 | -1.08% | 92,530 | 59,270,222 |
| 2024-06-18 | 6.42 | 6.49 | 6.41 | 6.46 | +0.62% | 95,642 | 61,783,305 |
| 2024-06-17 | 6.39 | 6.47 | 6.36 | 6.42 | -0.16% | 105,667 | 67,949,910 |
| 2024-06-14 | 6.33 | 6.48 | 6.26 | 6.43 | +1.74% | 191,076 | 121,693,573 |
| 2024-06-13 | 6.37 | 6.4 | 6.31 | 6.32 | -0.94% | 86,429 | 54,751,929 |
| 2024-06-12 | 6.38 | 6.43 | 6.37 | 6.38 | -0.31% | 80,571 | 51,549,334 |
| 2024-06-11 | 6.29 | 6.44 | 6.28 | 6.4 | +0.63% | 101,439 | 64,737,098 |
| 2024-06-07 | 6.4 | 6.45 | 6.17 | 6.36 | -0.31% | 195,686 | 123,987,236 |
| 2024-06-06 | 6.59 | 6.63 | 6.36 | 6.38 | -3.04% | 159,223 | 102,738,478 |
| 2024-06-05 | 6.57 | 6.65 | 6.55 | 6.58 | +0.15% | 105,197 | 69,469,953 |
| 2024-06-04 | 6.5 | 6.59 | 6.5 | 6.57 | +0.92% | 115,003 | 75,218,411 |
| 2024-06-03 | 6.62 | 6.64 | 6.46 | 6.51 | -2.11% | 175,787 | 114,895,134 |
| 2024-05-31 | 6.69 | 6.71 | 6.65 | 6.65 | -0.3% | 98,164 | 65,536,450 |
| 2024-05-30 | 6.69 | 6.71 | 6.62 | 6.67 | -0.74% | 135,500 | 90,260,447 |
| 2024-05-29 | 6.7 | 6.8 | 6.66 | 6.72 | -0.74% | 188,014 | 126,247,986 |
| 2024-05-28 | 6.67 | 7.03 | 6.6 | 6.77 | +1.5% | 333,322 | 227,676,178 |
| 2024-05-27 | 6.67 | 6.68 | 6.56 | 6.67 | -0.15% | 104,899 | 69,349,832 |
| 2024-05-24 | 6.79 | 6.84 | 6.66 | 6.68 | -1.47% | 115,732 | 78,019,957 |
| 2024-05-23 | 6.97 | 6.99 | 6.76 | 6.78 | -3.14% | 184,162 | 126,316,802 |
| 2024-05-22 | 6.95 | 7.01 | 6.94 | 7 | +0.57% | 103,982 | 72,653,802 |
| 2024-05-21 | 7.01 | 7.03 | 6.95 | 6.96 | -0.85% | 90,671 | 63,329,405 |
| 2024-05-20 | 7.01 | 7.09 | 7 | 7.02 | +0.14% | 174,807 | 123,099,566 |
| 2024-05-17 | 6.87 | 7.02 | 6.85 | 7.01 | +1.59% | 175,473 | 121,847,222 |
| 2024-05-16 | 6.94 | 6.99 | 6.86 | 6.9 | 0% | 152,734 | 105,863,594 |
| 2024-05-15 | 7.08 | 7.1 | 6.9 | 6.9 | -2.27% | 219,441 | 152,911,650 |
| 2024-05-14 | 7.03 | 7.07 | 6.98 | 7.06 | 0% | 150,262 | 105,551,132 |
| 2024-05-13 | 7.01 | 7.09 | 6.93 | 7.06 | +0.71% | 199,329 | 140,019,606 |
| 2024-05-10 | 6.99 | 7.04 | 6.95 | 7.01 | +0.29% | 144,773 | 101,348,882 |
| 2024-05-09 | 6.96 | 7.04 | 6.96 | 6.99 | +0.43% | 142,215 | 99,571,950 |
| 2024-05-08 | 7.04 | 7.05 | 6.95 | 6.96 | -1.28% | 133,476 | 93,279,107 |
| 2024-05-07 | 7.01 | 7.08 | 6.95 | 7.05 | +0.28% | 216,333 | 151,859,069 |
| 2024-05-06 | 7.12 | 7.15 | 6.99 | 7.03 | +0.14% | 230,919 | 163,263,255 |
| 2024-04-30 | 7.1 | 7.14 | 7 | 7.02 | -0.85% | 251,795 | 177,670,203 |
| 2024-04-29 | 6.95 | 7.13 | 6.91 | 7.08 | +1.43% | 456,924 | 321,969,533 |
| 2024-04-26 | 6.82 | 7.01 | 6.72 | 6.98 | +4.65% | 505,776 | 347,808,735 |
| 2024-04-25 | 6.66 | 6.7 | 6.63 | 6.67 | +0.15% | 118,100 | 78,774,208 |
| 2024-04-24 | 6.63 | 6.69 | 6.63 | 6.66 | -0.3% | 126,880 | 84,412,137 |
| 2024-04-23 | 6.63 | 6.68 | 6.59 | 6.68 | +1.06% | 121,020 | 80,229,861 |
| 2024-04-22 | 6.56 | 6.67 | 6.56 | 6.61 | -0.3% | 100,227 | 66,276,528 |
| 2024-04-19 | 6.67 | 6.75 | 6.6 | 6.63 | -1.49% | 168,646 | 112,426,103 |
| 2024-04-18 | 6.7 | 6.87 | 6.65 | 6.73 | +0.15% | 265,708 | 179,668,688 |
| 2024-04-17 | 6.54 | 6.72 | 6.52 | 6.72 | +2.75% | 195,636 | 129,947,381 |
| 2024-04-16 | 6.66 | 6.74 | 6.47 | 6.54 | -2.97% | 255,373 | 168,664,957 |
| 2024-04-15 | 6.48 | 6.74 | 6.38 | 6.74 | +4.33% | 345,358 | 228,798,175 |
| 2024-04-12 | 6.62 | 6.65 | 6.45 | 6.46 | -3.15% | 199,010 | 129,818,912 |
| 2024-04-11 | 6.58 | 6.68 | 6.56 | 6.67 | +0.91% | 150,732 | 99,865,802 |
| 2024-04-10 | 6.78 | 6.78 | 6.57 | 6.61 | -2.51% | 166,604 | 110,785,376 |
| 2024-04-09 | 6.78 | 6.8 | 6.74 | 6.78 | +0.44% | 89,728 | 60,742,293 |
| 2024-04-08 | 6.83 | 6.87 | 6.75 | 6.75 | -1.6% | 148,160 | 100,698,022 |
| 2024-04-03 | 6.87 | 6.91 | 6.83 | 6.86 | -0.15% | 119,525 | 82,069,043 |
| 2024-04-02 | 6.94 | 6.97 | 6.85 | 6.87 | -0.87% | 152,853 | 105,436,954 |
| 2024-04-01 | 6.98 | 7.02 | 6.89 | 6.93 | +1.32% | 183,507 | 127,153,146 |
| 2024-03-29 | 6.81 | 6.84 | 6.76 | 6.84 | +0.15% | 150,292 | 102,222,011 |
| 2024-03-28 | 6.76 | 6.9 | 6.76 | 6.83 | +1.19% | 164,188 | 112,222,946 |
| 2024-03-27 | 6.95 | 6.99 | 6.75 | 6.75 | -3.43% | 182,082 | 124,873,209 |
| 2024-03-26 | 6.95 | 7 | 6.9 | 6.99 | +0.58% | 161,802 | 112,583,268 |
| 2024-03-25 | 7.12 | 7.15 | 6.95 | 6.95 | -3.34% | 234,763 | 165,712,214 |
| 2024-03-22 | 7.37 | 7.39 | 7.19 | 7.19 | -2.84% | 238,245 | 173,155,071 |
| 2024-03-21 | 7.43 | 7.55 | 7.37 | 7.4 | +0.14% | 219,545 | 163,318,480 |
| 2024-03-20 | 7.37 | 7.41 | 7.33 | 7.39 | +0.41% | 194,748 | 143,586,111 |
| 2024-03-19 | 7.46 | 7.46 | 7.35 | 7.36 | -1.6% | 207,881 | 153,908,358 |
| 2024-03-18 | 7.44 | 7.54 | 7.39 | 7.48 | +1.36% | 324,854 | 242,316,660 |
| 2024-03-15 | 7.29 | 7.38 | 7.27 | 7.38 | +0.68% | 151,500 | 111,104,743 |
| 2024-03-14 | 7.33 | 7.4 | 7.27 | 7.33 | -0.95% | 205,372 | 150,610,440 |
| 2024-03-13 | 7.47 | 7.56 | 7.38 | 7.4 | -0.13% | 298,842 | 222,999,954 |
| 2024-03-12 | 7.39 | 7.47 | 7.36 | 7.41 | +0.68% | 221,342 | 163,917,996 |
| 2024-03-11 | 7.24 | 7.36 | 7.23 | 7.36 | +1.52% | 183,883 | 134,181,816 |
| 2024-03-08 | 7.24 | 7.29 | 7.16 | 7.25 | 0% | 199,694 | 144,281,661 |
| 2024-03-07 | 7.35 | 7.41 | 7.24 | 7.25 | -1.63% | 230,753 | 168,857,840 |
| 2024-03-06 | 7.31 | 7.48 | 7.27 | 7.37 | +0.14% | 206,960 | 152,439,592 |
| 2024-03-05 | 7.47 | 7.5 | 7.34 | 7.36 | -2.65% | 285,909 | 211,357,963 |
| 2024-03-04 | 7.55 | 7.72 | 7.47 | 7.56 | +1.07% | 467,737 | 355,812,118 |
| 2024-03-01 | 7.43 | 7.51 | 7.37 | 7.48 | +0.54% | 241,585 | 179,576,034 |
| 2024-02-29 | 7.2 | 7.45 | 7.18 | 7.44 | +2.62% | 335,656 | 246,807,892 |
| 2024-02-28 | 7.52 | 7.66 | 7.25 | 7.25 | -2.03% | 560,979 | 421,388,475 |
| 2024-02-27 | 7.24 | 7.4 | 7.21 | 7.4 | +1.79% | 311,573 | 228,124,491 |
| 2024-02-26 | 7.2 | 7.42 | 7.19 | 7.27 | +0.41% | 377,369 | 275,718,208 |
| 2024-02-23 | 7.22 | 7.27 | 7.15 | 7.24 | +0.42% | 290,242 | 209,131,600 |
| 2024-02-22 | 7.12 | 7.25 | 7.11 | 7.21 | +0.56% | 265,192 | 190,466,156 |
| 2024-02-21 | 7.08 | 7.32 | 7.05 | 7.17 | +0.28% | 392,131 | 282,844,999 |
| 2024-02-20 | 7.02 | 7.23 | 7 | 7.15 | +0.85% | 289,611 | 206,081,443 |
| 2024-02-19 | 7.13 | 7.14 | 6.92 | 7.09 | +0.14% | 281,314 | 197,987,185 |
| 2024-02-08 | 7.1 | 7.34 | 7.03 | 7.08 | +1% | 397,262 | 285,619,585 |
| 2024-02-07 | 6.83 | 7.12 | 6.81 | 7.01 | +2.64% | 397,744 | 278,480,735 |
| 2024-02-06 | 6.39 | 6.93 | 6.32 | 6.83 | +6.06% | 376,465 | 250,998,960 |
| 2024-02-05 | 6.66 | 6.73 | 6.24 | 6.44 | -4.31% | 382,158 | 248,540,551 |
| 2024-02-02 | 7.07 | 7.15 | 6.47 | 6.73 | -4.81% | 418,782 | 286,499,716 |
| 2024-02-01 | 7.31 | 7.35 | 6.9 | 7.07 | -4.07% | 405,260 | 290,399,039 |
| 2024-01-31 | 7.27 | 7.48 | 7.26 | 7.37 | +1.1% | 364,418 | 268,671,775 |
| 2024-01-30 | 7.2 | 7.49 | 7.18 | 7.29 | -0.55% | 346,291 | 255,341,807 |
| 2024-01-29 | 7.69 | 7.72 | 7.27 | 7.33 | -5.42% | 468,523 | 352,694,921 |
| 2024-01-26 | 7.86 | 7.89 | 7.66 | 7.75 | -2.15% | 585,466 | 454,162,174 |
| 2024-01-25 | 7.97 | 8.07 | 7.84 | 7.92 | -2.46% | 858,187 | 680,496,248 |
| 2024-01-24 | 7.8 | 8.25 | 7.76 | 8.12 | +3.05% | 1,187,041 | 952,029,608 |
| 2024-01-23 | 7.73 | 8.06 | 7.5 | 7.88 | +2.47% | 773,622 | 605,922,174 |
| 2024-01-22 | 7.64 | 7.85 | 7.47 | 7.69 | +0.65% | 686,159 | 531,158,463 |
| 2024-01-19 | 7.71 | 7.81 | 7.57 | 7.64 | -3.05% | 658,047 | 504,940,803 |
| 2024-01-18 | 7.22 | 8.02 | 7.16 | 7.88 | +8.09% | 1,037,156 | 808,936,441 |
| 2024-01-17 | 7.4 | 7.45 | 7.28 | 7.29 | -2.28% | 196,906 | 144,932,244 |
| 2024-01-16 | 7.18 | 7.49 | 7.16 | 7.46 | +3.9% | 374,132 | 276,655,140 |
| 2024-01-15 | 7.13 | 7.26 | 7.1 | 7.18 | -0.14% | 77,435 | 55,592,367 |
| 2024-01-12 | 7.16 | 7.31 | 7.16 | 7.19 | -0.14% | 116,555 | 84,465,107 |
| 2024-01-11 | 7.08 | 7.23 | 7.07 | 7.2 | +1.27% | 103,878 | 74,506,509 |
| 2024-01-10 | 7.05 | 7.16 | 6.96 | 7.11 | +0.14% | 99,100 | 70,335,157 |
| 2024-01-09 | 7.13 | 7.19 | 7.04 | 7.1 | -0.7% | 114,839 | 81,752,867 |
| 2024-01-08 | 7.24 | 7.25 | 7.15 | 7.15 | -1.52% | 102,923 | 73,896,049 |
| 2024-01-05 | 7.32 | 7.38 | 7.24 | 7.26 | -0.95% | 116,281 | 85,156,298 |
| 2024-01-04 | 7.38 | 7.41 | 7.28 | 7.33 | -0.95% | 105,263 | 77,130,569 |
| 2024-01-03 | 7.4 | 7.46 | 7.38 | 7.4 | -0.13% | 96,746 | 71,718,404 |
| 2024-01-02 | 7.51 | 7.53 | 7.41 | 7.41 | -1.33% | 106,741 | 79,479,873 |
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：