股票概览
6.35
+0.95%
+0.06
6.27
开盘价
6.43
最高价
6.13
最低价
146,269
成交量
数据更新至: 2025-03-25
技术指标
6.57
MA5 (5日均线)
6.90
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 | 6.27 | 6.43 | 6.13 | 6.35 | +0.95% | 146,269 | 91,780,692 |
| 2025-03-24 | 6.45 | 6.53 | 6.08 | 6.29 | -3.38% | 223,942 | 140,534,738 |
| 2025-03-21 | 6.75 | 6.85 | 6.48 | 6.51 | -3.56% | 216,604 | 143,841,685 |
| 2025-03-20 | 6.9 | 6.9 | 6.73 | 6.75 | -2.88% | 202,667 | 137,674,057 |
| 2025-03-19 | 6.88 | 7.02 | 6.74 | 6.95 | +0.43% | 265,317 | 182,066,393 |
| 2025-03-18 | 7.2 | 7.2 | 6.81 | 6.92 | -4.02% | 405,894 | 281,146,661 |
| 2025-03-17 | 7.36 | 7.4 | 7.13 | 7.21 | -3.22% | 389,539 | 281,891,267 |
| 2025-03-14 | 7.22 | 7.72 | 7.13 | 7.45 | +1.36% | 508,151 | 380,758,351 |
| 2025-03-13 | 7.2 | 7.7 | 7.14 | 7.35 | +2.08% | 467,447 | 346,697,961 |
| 2025-03-12 | 7.43 | 7.52 | 7.17 | 7.2 | -2.96% | 478,327 | 348,967,989 |
| 2025-03-11 | 6.72 | 7.56 | 6.72 | 7.42 | +6.92% | 589,238 | 422,588,036 |
| 2025-03-10 | 6.63 | 7.33 | 6.58 | 6.94 | 0% | 572,258 | 394,995,048 |
| 2025-03-07 | 6.41 | 7.12 | 6.35 | 6.94 | +7.26% | 709,033 | 485,657,760 |
| 2025-03-06 | 6.33 | 6.52 | 6.2 | 6.47 | +1.73% | 330,447 | 211,180,616 |
| 2025-03-05 | 6.5 | 6.59 | 6.25 | 6.36 | -4.79% | 372,194 | 236,705,298 |
| 2025-03-04 | 6.35 | 7 | 6.28 | 6.68 | +3.89% | 527,377 | 347,521,241 |
| 2025-03-03 | 6.88 | 7.01 | 6.32 | 6.43 | -8.4% | 642,989 | 429,789,925 |
| 2025-02-28 | 6.57 | 7.02 | 6.48 | 7.02 | +10.03% | 528,339 | 361,004,636 |
| 2025-02-27 | 5.81 | 6.38 | 5.79 | 6.38 | +10% | 274,562 | 171,759,717 |
| 2025-02-26 | 5.74 | 5.84 | 5.72 | 5.8 | +1.05% | 89,940 | 51,820,848 |
| 2025-02-25 | 5.79 | 5.83 | 5.72 | 5.74 | -1.2% | 88,458 | 51,062,806 |
| 2025-02-24 | 5.73 | 5.87 | 5.73 | 5.81 | +1.4% | 119,803 | 69,612,352 |
| 2025-02-21 | 5.77 | 5.8 | 5.63 | 5.73 | -0.87% | 123,251 | 70,324,090 |
| 2025-02-20 | 5.83 | 5.85 | 5.76 | 5.78 | -1.03% | 84,255 | 48,792,421 |
| 2025-02-19 | 5.74 | 5.85 | 5.74 | 5.84 | +1.04% | 91,012 | 52,805,989 |
| 2025-02-18 | 5.97 | 5.98 | 5.76 | 5.78 | -3.51% | 133,153 | 77,802,300 |
| 2025-02-17 | 5.85 | 6.06 | 5.79 | 5.99 | +2.39% | 147,782 | 87,703,621 |
| 2025-02-14 | 5.93 | 5.96 | 5.8 | 5.85 | -2.01% | 127,468 | 74,586,536 |
| 2025-02-13 | 5.94 | 6.09 | 5.92 | 5.97 | +0.51% | 172,036 | 103,481,357 |
| 2025-02-12 | 5.98 | 5.99 | 5.84 | 5.94 | -0.67% | 135,161 | 79,886,402 |
| 2025-02-11 | 6.11 | 6.13 | 5.91 | 5.98 | -1.81% | 189,875 | 113,721,448 |
| 2025-02-10 | 5.73 | 6.1 | 5.69 | 6.09 | +6.65% | 295,966 | 174,842,971 |
| 2025-02-07 | 5.58 | 5.8 | 5.53 | 5.71 | +2.33% | 246,556 | 140,435,121 |
| 2025-02-06 | 5.5 | 5.58 | 5.37 | 5.58 | +1.27% | 166,856 | 91,529,363 |
| 2025-02-05 | 5.35 | 5.53 | 5.28 | 5.51 | +2.99% | 184,106 | 100,171,758 |
| 2025-01-27 | 5.48 | 5.49 | 5.32 | 5.35 | -2.73% | 139,095 | 75,001,665 |
| 2025-01-24 | 5.47 | 5.63 | 5.29 | 5.5 | 0% | 274,034 | 148,138,150 |
| 2025-01-23 | 5.71 | 5.79 | 5.47 | 5.5 | -3.17% | 289,532 | 162,173,540 |
| 2025-01-22 | 5.93 | 5.93 | 5.66 | 5.68 | -9.41% | 320,925 | 186,004,958 |
| 2025-01-21 | 5.9 | 6.3 | 5.9 | 6.27 | -1.42% | 448,451 | 270,618,518 |
| 2025-01-20 | 6.36 | 6.36 | 6.36 | 6.36 | -10.04% | 129,274 | 82,218,264 |
| 2025-01-17 | 7.15 | 7.22 | 7.05 | 7.07 | -1.12% | 96,891 | 68,889,556 |
| 2025-01-16 | 7.17 | 7.29 | 7.07 | 7.15 | -0.42% | 115,361 | 82,834,997 |
| 2025-01-15 | 7.14 | 7.21 | 7.04 | 7.18 | +0.42% | 113,623 | 80,972,452 |
| 2025-01-14 | 6.91 | 7.15 | 6.91 | 7.15 | +3.77% | 143,560 | 101,095,036 |
| 2025-01-13 | 6.73 | 6.94 | 6.66 | 6.89 | +1.77% | 96,242 | 65,990,223 |
| 2025-01-10 | 7 | 7.01 | 6.77 | 6.77 | -3.56% | 120,507 | 82,761,645 |
| 2025-01-09 | 6.98 | 7.08 | 6.95 | 7.02 | -0.43% | 89,700 | 62,965,113 |
| 2025-01-08 | 7.1 | 7.18 | 6.9 | 7.05 | -0.84% | 121,213 | 85,396,137 |
| 2025-01-07 | 6.9 | 7.11 | 6.87 | 7.11 | +2.45% | 128,012 | 89,448,953 |
| 2025-01-06 | 7.1 | 7.21 | 6.75 | 6.94 | -5.96% | 192,188 | 133,874,704 |
| 2025-01-03 | 7.79 | 7.8 | 7.22 | 7.38 | -5.26% | 229,973 | 169,024,483 |
| 2025-01-02 | 7.52 | 7.99 | 7.52 | 7.79 | +1.96% | 323,384 | 252,729,163 |
| 2024-12-31 | 7.34 | 7.98 | 7.32 | 7.64 | +4.23% | 315,599 | 241,332,749 |
| 2024-12-30 | 7.6 | 7.6 | 7.28 | 7.33 | -4.31% | 193,055 | 141,923,204 |
| 2024-12-27 | 7.23 | 7.71 | 7.11 | 7.66 | +6.39% | 295,822 | 222,873,626 |
| 2024-12-26 | 7.05 | 7.34 | 7.05 | 7.2 | +0.7% | 173,299 | 125,485,510 |
| 2024-12-25 | 7.4 | 7.45 | 7.03 | 7.15 | -5.17% | 259,957 | 186,629,918 |
| 2024-12-24 | 7.69 | 7.85 | 7.3 | 7.54 | -5.87% | 381,481 | 286,914,043 |
| 2024-12-23 | 8.43 | 8.59 | 8.01 | 8.01 | -10% | 379,745 | 308,618,762 |
| 2024-12-20 | 8.58 | 9.06 | 8.58 | 8.9 | +3.13% | 208,084 | 184,477,838 |
| 2024-12-19 | 8.72 | 8.8 | 8.48 | 8.63 | -3.03% | 203,980 | 175,504,775 |
| 2024-12-18 | 9.34 | 9.39 | 8.86 | 8.9 | -2.52% | 224,092 | 202,272,428 |
| 2024-12-17 | 9.6 | 9.65 | 9.1 | 9.13 | -5.97% | 279,967 | 260,711,797 |
| 2024-12-16 | 9.7 | 10.06 | 9.65 | 9.71 | -1.82% | 283,602 | 278,964,947 |
| 2024-12-13 | 10.1 | 10.16 | 9.85 | 9.89 | -3.7% | 381,636 | 380,769,561 |
| 2024-12-12 | 9.9 | 10.45 | 9.7 | 10.27 | +3.01% | 597,638 | 603,957,749 |
| 2024-12-11 | 9.56 | 9.99 | 9.52 | 9.97 | +4.4% | 464,573 | 457,003,223 |
| 2024-12-10 | 9.84 | 9.88 | 9.52 | 9.55 | +0.32% | 353,287 | 342,551,435 |
| 2024-12-09 | 9.99 | 10.02 | 9.5 | 9.52 | -1.86% | 411,546 | 400,931,689 |
| 2024-12-06 | 9.96 | 10.39 | 9.6 | 9.7 | -5% | 682,555 | 671,409,186 |
| 2024-12-05 | 9.09 | 10.53 | 9.06 | 10.21 | +6.69% | 916,952 | 919,110,551 |
| 2024-12-04 | 10.56 | 10.88 | 9.46 | 9.57 | -8.94% | 783,115 | 789,626,055 |
| 2024-12-03 | 9.97 | 10.51 | 9.76 | 10.51 | +10.05% | 1,148,029 | 1,174,340,463 |
| 2024-12-02 | 9.01 | 9.55 | 9 | 9.55 | +10.02% | 351,640 | 332,168,219 |
| 2024-11-29 | 8.63 | 8.82 | 8.6 | 8.68 | +0.81% | 151,350 | 131,652,418 |
| 2024-11-28 | 8.32 | 8.76 | 8.26 | 8.61 | +3.99% | 180,993 | 154,818,076 |
| 2024-11-27 | 8.21 | 8.31 | 7.96 | 8.28 | +0.24% | 75,678 | 61,592,742 |
| 2024-11-26 | 8.15 | 8.38 | 8.1 | 8.26 | +1.1% | 69,345 | 57,357,467 |
| 2024-11-25 | 8.01 | 8.19 | 7.98 | 8.17 | +2.13% | 76,461 | 61,973,275 |
| 2024-11-22 | 8.42 | 8.44 | 7.99 | 8 | -5.1% | 98,512 | 80,925,603 |
| 2024-11-21 | 8.44 | 8.51 | 8.32 | 8.43 | 0% | 65,226 | 54,924,233 |
| 2024-11-20 | 8.29 | 8.43 | 8.24 | 8.43 | +1.81% | 68,255 | 57,035,463 |
| 2024-11-19 | 8.26 | 8.3 | 8.09 | 8.28 | +0.49% | 74,660 | 61,213,711 |
| 2024-11-18 | 8.6 | 8.67 | 8.19 | 8.24 | -3.29% | 93,449 | 78,020,178 |
| 2024-11-15 | 8.51 | 8.7 | 8.5 | 8.52 | -0.47% | 83,635 | 71,961,971 |
| 2024-11-14 | 8.85 | 8.85 | 8.54 | 8.56 | -3.49% | 108,008 | 93,755,323 |
| 2024-11-13 | 8.79 | 8.97 | 8.71 | 8.87 | +0.23% | 101,487 | 89,697,413 |
| 2024-11-12 | 8.93 | 9.07 | 8.72 | 8.85 | -1.45% | 147,312 | 131,331,076 |
| 2024-11-11 | 9.1 | 9.1 | 8.81 | 8.98 | -2.39% | 230,745 | 205,932,539 |
| 2024-11-08 | 9.5 | 9.5 | 9.11 | 9.2 | -4.27% | 339,476 | 314,932,233 |
| 2024-11-07 | 8.87 | 9.77 | 8.82 | 9.61 | +8.22% | 461,904 | 430,940,097 |
| 2024-11-06 | 8.82 | 9.04 | 8.72 | 8.88 | -0.78% | 255,894 | 226,826,040 |
| 2024-11-05 | 8.53 | 9.23 | 8.47 | 8.95 | +4.43% | 324,579 | 290,567,814 |
| 2024-11-04 | 8.43 | 8.73 | 8.2 | 8.57 | +0.12% | 222,723 | 188,996,784 |
| 2024-11-01 | 8.3 | 8.65 | 8.08 | 8.56 | +2.88% | 269,286 | 225,511,715 |
| 2024-10-31 | 7.98 | 8.79 | 7.9 | 8.32 | +2.97% | 273,041 | 228,285,346 |
| 2024-10-30 | 7.9 | 8.19 | 7.85 | 8.08 | +1.51% | 123,701 | 99,355,225 |
| 2024-10-29 | 8.32 | 8.33 | 7.95 | 7.96 | -4.33% | 146,078 | 118,376,233 |
| 2024-10-28 | 7.88 | 8.33 | 7.87 | 8.32 | +5.45% | 228,473 | 185,927,763 |
| 2024-10-25 | 7.8 | 7.92 | 7.78 | 7.89 | +1.28% | 99,127 | 77,979,323 |
| 2024-10-24 | 7.71 | 7.86 | 7.66 | 7.79 | 0% | 76,181 | 59,227,075 |
| 2024-10-23 | 7.76 | 7.93 | 7.68 | 7.79 | 0% | 135,279 | 105,714,433 |
| 2024-10-22 | 7.48 | 7.89 | 7.41 | 7.79 | +3.32% | 171,200 | 131,454,986 |
| 2024-10-21 | 7.35 | 7.72 | 7.31 | 7.54 | +2.17% | 137,155 | 102,949,432 |
| 2024-10-18 | 7.25 | 7.47 | 7.2 | 7.38 | +1.51% | 97,224 | 71,305,749 |
| 2024-10-17 | 7.4 | 7.46 | 7.26 | 7.27 | -1.62% | 88,384 | 65,232,972 |
| 2024-10-16 | 7.38 | 7.48 | 7.31 | 7.39 | -0.14% | 68,778 | 50,843,957 |
| 2024-10-15 | 7.48 | 7.59 | 7.39 | 7.4 | -1.6% | 76,628 | 57,428,987 |
| 2024-10-14 | 7.43 | 7.55 | 7.3 | 7.52 | +1.62% | 85,957 | 63,882,212 |
| 2024-10-11 | 7.62 | 7.65 | 7.29 | 7.4 | -2.25% | 94,552 | 70,411,936 |
| 2024-10-10 | 7.58 | 7.85 | 7.45 | 7.57 | -1.43% | 119,938 | 91,524,010 |
| 2024-10-09 | 8.4 | 8.4 | 7.68 | 7.68 | -9.96% | 215,102 | 168,546,802 |
| 2024-10-08 | 9.37 | 9.37 | 8.18 | 8.53 | +0.12% | 370,094 | 322,489,530 |
| 2024-09-30 | 8.29 | 8.71 | 7.98 | 8.52 | +7.17% | 331,678 | 277,402,258 |
| 2024-09-27 | 7.81 | 8.04 | 7.68 | 7.95 | +3.79% | 146,077 | 115,601,558 |
| 2024-09-26 | 7.12 | 7.66 | 7.06 | 7.66 | +7.58% | 160,849 | 119,316,341 |
| 2024-09-25 | 7.13 | 7.29 | 7.09 | 7.12 | +0.28% | 74,903 | 53,776,418 |
| 2024-09-24 | 6.9 | 7.1 | 6.84 | 7.1 | +3.2% | 66,812 | 46,769,003 |
| 2024-09-23 | 6.89 | 6.94 | 6.81 | 6.88 | +0.15% | 35,222 | 24,193,361 |
| 2024-09-20 | 6.9 | 6.94 | 6.8 | 6.87 | -0.58% | 38,163 | 26,182,046 |
| 2024-09-19 | 6.72 | 6.98 | 6.69 | 6.91 | +3.13% | 69,939 | 48,098,106 |
| 2024-09-18 | 6.8 | 6.81 | 6.6 | 6.7 | -2.9% | 62,710 | 41,843,309 |
| 2024-09-13 | 7.14 | 7.14 | 6.85 | 6.9 | -3.5% | 95,561 | 66,349,380 |
| 2024-09-12 | 6.91 | 7.36 | 6.83 | 7.15 | +4.99% | 148,436 | 106,141,444 |
| 2024-09-11 | 6.86 | 6.88 | 6.75 | 6.81 | -2.01% | 41,650 | 28,294,971 |
| 2024-09-10 | 7.02 | 7.11 | 6.8 | 6.95 | +0.29% | 73,640 | 50,702,416 |
| 2024-09-09 | 6.61 | 7.06 | 6.56 | 6.93 | +3.28% | 92,562 | 63,498,765 |
| 2024-09-06 | 6.74 | 6.8 | 6.67 | 6.71 | -0.45% | 35,041 | 23,570,119 |
| 2024-09-05 | 6.63 | 6.74 | 6.62 | 6.74 | +1.97% | 37,193 | 24,921,412 |
| 2024-09-04 | 6.71 | 6.75 | 6.6 | 6.61 | -1.64% | 38,480 | 25,614,529 |
| 2024-09-03 | 6.65 | 6.8 | 6.62 | 6.72 | +1.2% | 55,359 | 37,180,036 |
| 2024-09-02 | 6.82 | 6.87 | 6.63 | 6.64 | -3.07% | 54,615 | 36,714,854 |
| 2024-08-30 | 6.77 | 6.99 | 6.67 | 6.85 | +1.03% | 88,403 | 60,339,004 |
| 2024-08-29 | 6.56 | 6.8 | 6.53 | 6.78 | +2.42% | 63,338 | 42,357,797 |
| 2024-08-28 | 6.7 | 6.85 | 6.57 | 6.62 | +0.46% | 75,539 | 50,357,001 |
| 2024-08-27 | 6.88 | 6.88 | 6.58 | 6.59 | -4.22% | 69,768 | 46,706,311 |
| 2024-08-26 | 6.95 | 7.04 | 6.75 | 6.88 | -0.15% | 51,962 | 35,877,140 |
| 2024-08-23 | 7 | 7.07 | 6.89 | 6.89 | -1.71% | 50,142 | 34,958,452 |
| 2024-08-22 | 7.3 | 7.49 | 6.98 | 7.01 | -5.14% | 94,545 | 67,248,989 |
| 2024-08-21 | 7.05 | 7.72 | 7.05 | 7.39 | -1.86% | 132,173 | 98,806,748 |
| 2024-08-20 | 8.43 | 8.45 | 7.53 | 7.53 | -10.04% | 173,969 | 133,562,852 |
| 2024-08-19 | 8.44 | 8.51 | 8.33 | 8.37 | -0.95% | 29,269 | 24,644,211 |
| 2024-08-16 | 8.5 | 8.65 | 8.35 | 8.45 | -0.94% | 46,662 | 39,653,318 |
| 2024-08-15 | 8.5 | 8.55 | 8.38 | 8.53 | +0.95% | 37,670 | 31,925,845 |
| 2024-08-14 | 8.55 | 8.61 | 8.43 | 8.45 | -1.17% | 17,971 | 15,280,943 |
| 2024-08-13 | 8.52 | 8.55 | 8.44 | 8.55 | +0.35% | 16,273 | 13,832,335 |
| 2024-08-12 | 8.62 | 8.65 | 8.51 | 8.52 | -1.27% | 24,774 | 21,216,241 |
| 2024-08-09 | 8.86 | 8.86 | 8.6 | 8.63 | -0.8% | 34,277 | 29,740,415 |
| 2024-08-08 | 8.68 | 8.86 | 8.5 | 8.7 | 0% | 37,522 | 32,617,378 |
| 2024-08-07 | 8.75 | 8.79 | 8.64 | 8.7 | 0% | 35,447 | 30,873,180 |
| 2024-08-06 | 8.49 | 8.73 | 8.46 | 8.7 | +3.45% | 42,736 | 36,688,915 |
| 2024-08-05 | 8.5 | 8.69 | 8.36 | 8.41 | -1.64% | 53,950 | 45,870,610 |
| 2024-08-02 | 8.74 | 8.79 | 8.5 | 8.55 | -1.84% | 43,281 | 37,424,251 |
| 2024-08-01 | 8.85 | 8.86 | 8.68 | 8.71 | -1.69% | 45,338 | 39,600,337 |
| 2024-07-31 | 8.8 | 8.95 | 8.73 | 8.86 | +1.84% | 57,601 | 50,883,911 |
| 2024-07-30 | 8.52 | 8.7 | 8.48 | 8.7 | +1.28% | 31,648 | 27,314,544 |
| 2024-07-29 | 8.51 | 8.68 | 8.47 | 8.59 | +0.94% | 31,186 | 26,871,573 |
| 2024-07-26 | 8.47 | 8.7 | 8.41 | 8.51 | +1.19% | 44,760 | 38,159,148 |
| 2024-07-25 | 8.38 | 8.56 | 8.32 | 8.41 | -0.36% | 40,873 | 34,572,573 |
| 2024-07-24 | 8.67 | 8.72 | 8.35 | 8.44 | -2.54% | 52,344 | 44,549,327 |
| 2024-07-23 | 8.76 | 8.95 | 8.66 | 8.66 | -2.04% | 36,963 | 32,447,394 |
| 2024-07-22 | 8.77 | 8.9 | 8.71 | 8.84 | +0.11% | 46,544 | 40,996,472 |
| 2024-07-19 | 8.54 | 8.88 | 8.54 | 8.83 | +3.03% | 76,873 | 67,350,142 |
| 2024-07-18 | 8.57 | 8.65 | 8.5 | 8.57 | -0.81% | 42,931 | 36,787,165 |
| 2024-07-17 | 8.56 | 8.79 | 8.55 | 8.64 | +0.93% | 63,842 | 55,274,385 |
| 2024-07-16 | 8.6 | 8.65 | 8.45 | 8.56 | +0.23% | 55,097 | 47,044,997 |
| 2024-07-15 | 8.77 | 8.89 | 8.53 | 8.54 | -1.84% | 119,101 | 103,605,961 |
| 2024-07-12 | 8.21 | 8.73 | 8.12 | 8.7 | +6.1% | 136,306 | 115,479,963 |
| 2024-07-11 | 7.88 | 8.3 | 7.85 | 8.2 | +4.46% | 92,400 | 74,919,945 |
| 2024-07-10 | 7.56 | 7.92 | 7.48 | 7.85 | +3.29% | 87,528 | 67,722,928 |
| 2024-07-09 | 7.62 | 7.74 | 7.37 | 7.6 | -0.26% | 41,405 | 31,178,484 |
| 2024-07-08 | 7.72 | 7.79 | 7.57 | 7.62 | -1.3% | 37,607 | 28,830,180 |
| 2024-07-05 | 7.38 | 7.78 | 7.36 | 7.72 | +3.62% | 59,737 | 45,634,446 |
| 2024-07-04 | 7.53 | 7.6 | 7.39 | 7.45 | -1.06% | 37,583 | 28,144,873 |
| 2024-07-03 | 7.49 | 7.62 | 7.44 | 7.53 | +0.53% | 30,291 | 22,817,615 |
| 2024-07-02 | 7.61 | 7.69 | 7.46 | 7.49 | -1.58% | 39,795 | 30,048,817 |
| 2024-07-01 | 7.66 | 7.83 | 7.6 | 7.61 | -0.26% | 46,035 | 35,455,097 |
| 2024-06-28 | 7.53 | 7.71 | 7.52 | 7.63 | +0.39% | 40,867 | 31,209,918 |
| 2024-06-27 | 7.46 | 7.75 | 7.42 | 7.6 | +0.8% | 59,414 | 45,083,759 |
| 2024-06-26 | 7.31 | 7.59 | 7.25 | 7.54 | +3.15% | 49,920 | 37,124,827 |
| 2024-06-25 | 7.05 | 7.37 | 7.04 | 7.31 | +2.81% | 41,159 | 29,888,717 |
| 2024-06-24 | 7.2 | 7.28 | 7.05 | 7.11 | -2.47% | 34,847 | 24,835,829 |
| 2024-06-21 | 7.27 | 7.37 | 7.21 | 7.29 | -0.82% | 34,988 | 25,462,225 |
| 2024-06-20 | 7.5 | 7.59 | 7.34 | 7.35 | -2.65% | 32,895 | 24,493,337 |
| 2024-06-19 | 7.46 | 7.68 | 7.46 | 7.55 | -0.4% | 56,919 | 43,137,576 |
| 2024-06-18 | 7.35 | 7.6 | 7.33 | 7.58 | +1.61% | 62,634 | 46,724,312 |
| 2024-06-17 | 6.95 | 7.69 | 6.89 | 7.46 | +6.27% | 110,304 | 80,820,269 |
| 2024-06-14 | 6.83 | 7.05 | 6.8 | 7.02 | +2.03% | 29,781 | 20,643,051 |
| 2024-06-13 | 7.01 | 7.03 | 6.87 | 6.88 | -2.13% | 30,216 | 20,880,552 |
| 2024-06-12 | 7.01 | 7.07 | 6.98 | 7.03 | +0.29% | 30,834 | 21,661,556 |
| 2024-06-11 | 7.05 | 7.1 | 6.9 | 7.01 | -0.57% | 32,597 | 22,811,828 |
| 2024-06-07 | 6.9 | 7.14 | 6.79 | 7.05 | +4.29% | 63,173 | 44,104,833 |
| 2024-06-06 | 7.06 | 7.13 | 6.75 | 6.76 | -4.92% | 84,245 | 57,661,957 |
| 2024-06-05 | 7.42 | 7.42 | 7.08 | 7.11 | -3.53% | 58,062 | 41,657,868 |
| 2024-06-04 | 7.28 | 7.45 | 7.28 | 7.37 | -1.47% | 36,881 | 27,114,681 |
| 2024-06-03 | 7.62 | 7.65 | 7.38 | 7.48 | -1.97% | 52,726 | 39,457,485 |
| 2024-05-31 | 7.72 | 7.87 | 7.59 | 7.63 | -2.3% | 43,097 | 33,203,427 |
| 2024-05-30 | 7.79 | 7.88 | 7.6 | 7.81 | 0% | 28,322 | 22,097,337 |
| 2024-05-29 | 7.85 | 7.97 | 7.8 | 7.81 | -1.64% | 33,954 | 26,681,448 |
| 2024-05-28 | 8.02 | 8.07 | 7.9 | 7.94 | -1.37% | 35,786 | 28,495,244 |
| 2024-05-27 | 7.92 | 8.25 | 7.88 | 8.05 | +2.03% | 78,267 | 63,362,953 |
| 2024-05-24 | 7.76 | 7.97 | 7.76 | 7.89 | +0.9% | 34,753 | 27,364,136 |
| 2024-05-23 | 7.99 | 8 | 7.81 | 7.82 | -2.74% | 47,758 | 37,706,655 |
| 2024-05-22 | 8.06 | 8.09 | 7.96 | 8.04 | 0% | 31,550 | 25,289,860 |
| 2024-05-21 | 8.1 | 8.1 | 7.98 | 8.04 | -1.11% | 40,401 | 32,428,449 |
| 2024-05-20 | 8.06 | 8.21 | 8.03 | 8.13 | +0.99% | 64,096 | 52,008,107 |
| 2024-05-17 | 8.15 | 8.28 | 7.95 | 8.05 | -1.23% | 69,615 | 56,152,338 |
| 2024-05-16 | 7.88 | 8.25 | 7.88 | 8.15 | +3.03% | 112,822 | 91,446,059 |
| 2024-05-15 | 7.95 | 8.01 | 7.9 | 7.91 | -0.5% | 48,262 | 38,421,990 |
| 2024-05-14 | 7.72 | 8 | 7.72 | 7.95 | +2.19% | 52,534 | 41,578,979 |
| 2024-05-13 | 7.92 | 7.97 | 7.71 | 7.78 | -1.89% | 57,482 | 44,962,708 |
| 2024-05-10 | 7.88 | 7.99 | 7.79 | 7.93 | +1.02% | 74,364 | 58,607,670 |
| 2024-05-09 | 7.64 | 7.85 | 7.64 | 7.85 | +2.61% | 59,423 | 46,226,613 |
| 2024-05-08 | 7.87 | 7.89 | 7.62 | 7.65 | -3.29% | 65,604 | 50,775,905 |
| 2024-05-07 | 7.73 | 7.93 | 7.62 | 7.91 | +2.2% | 92,503 | 71,898,844 |
| 2024-05-06 | 7.55 | 7.82 | 7.55 | 7.74 | +2.79% | 94,331 | 72,933,180 |
| 2024-04-30 | 7.46 | 7.65 | 7.42 | 7.53 | +0.4% | 93,737 | 70,503,872 |
| 2024-04-29 | 6.9 | 7.53 | 6.9 | 7.5 | +7.91% | 157,236 | 115,296,474 |
| 2024-04-26 | 6.86 | 7.02 | 6.79 | 6.95 | +0.72% | 71,841 | 49,701,462 |
| 2024-04-25 | 6.96 | 6.98 | 6.85 | 6.9 | -1% | 55,681 | 38,487,534 |
| 2024-04-24 | 7.11 | 7.16 | 6.67 | 6.97 | -1.97% | 103,610 | 71,300,257 |
| 2024-04-23 | 7.12 | 7.22 | 7.09 | 7.11 | -1.39% | 59,883 | 42,683,355 |
| 2024-04-22 | 7.11 | 7.38 | 7.09 | 7.21 | -0.55% | 55,118 | 39,725,804 |
| 2024-04-19 | 7.31 | 7.43 | 7.2 | 7.25 | -2.03% | 53,474 | 38,888,761 |
| 2024-04-18 | 7.56 | 7.57 | 7.35 | 7.4 | -2.12% | 60,490 | 45,034,801 |
| 2024-04-17 | 7.3 | 7.65 | 7.3 | 7.56 | +4.13% | 74,110 | 55,797,802 |
| 2024-04-16 | 7.75 | 7.8 | 7.23 | 7.26 | -8.33% | 126,074 | 93,849,839 |
| 2024-04-15 | 7.92 | 8.35 | 7.92 | 7.92 | -10% | 180,414 | 144,278,891 |
| 2024-04-12 | 8.85 | 9.09 | 8.73 | 8.8 | +1.03% | 100,672 | 89,620,531 |
| 2024-04-11 | 8.74 | 8.87 | 8.64 | 8.71 | -2.24% | 72,072 | 62,972,731 |
| 2024-04-10 | 8.98 | 9.25 | 8.8 | 8.91 | -1.44% | 131,256 | 118,423,256 |
| 2024-04-09 | 8.48 | 9.2 | 8.47 | 9.04 | +5.61% | 160,631 | 143,515,003 |
| 2024-04-08 | 8.69 | 8.69 | 8.51 | 8.56 | -1.95% | 42,808 | 36,701,785 |
| 2024-04-03 | 8.79 | 8.86 | 8.59 | 8.73 | 0% | 43,122 | 37,516,309 |
| 2024-04-02 | 8.79 | 8.81 | 8.66 | 8.73 | -0.8% | 47,418 | 41,363,141 |
| 2024-04-01 | 8.67 | 8.8 | 8.65 | 8.8 | +2.09% | 52,654 | 46,090,658 |
| 2024-03-29 | 8.52 | 8.64 | 8.4 | 8.62 | +1.17% | 46,640 | 39,728,202 |
| 2024-03-28 | 8.48 | 8.64 | 8.44 | 8.52 | +0.83% | 37,931 | 32,427,904 |
| 2024-03-27 | 8.67 | 8.8 | 8.45 | 8.45 | -3.21% | 49,720 | 42,794,264 |
| 2024-03-26 | 8.67 | 8.88 | 8.6 | 8.73 | +1.39% | 57,343 | 50,003,353 |
| 2024-03-25 | 9.05 | 9.07 | 8.61 | 8.61 | -4.76% | 87,258 | 77,155,884 |
| 2024-03-22 | 9.2 | 9.25 | 8.95 | 9.04 | -2.59% | 79,915 | 72,444,603 |
| 2024-03-21 | 9.24 | 9.35 | 9.13 | 9.28 | +0.76% | 79,425 | 73,475,502 |
| 2024-03-20 | 9.24 | 9.25 | 9.14 | 9.21 | -0.32% | 60,799 | 55,890,160 |
| 2024-03-19 | 9.21 | 9.33 | 9.15 | 9.24 | +0.22% | 82,317 | 76,068,303 |
| 2024-03-18 | 9.15 | 9.23 | 9.03 | 9.22 | -0.11% | 97,338 | 88,798,695 |
| 2024-03-15 | 9.02 | 9.33 | 9.02 | 9.23 | +1.32% | 92,886 | 85,647,175 |
| 2024-03-14 | 9.1 | 9.25 | 8.99 | 9.11 | -0.44% | 66,516 | 60,626,217 |
| 2024-03-13 | 9.23 | 9.24 | 9.09 | 9.15 | -1.51% | 89,076 | 81,401,261 |
| 2024-03-12 | 9.03 | 9.39 | 9 | 9.29 | +2.65% | 143,672 | 133,045,781 |
| 2024-03-11 | 8.91 | 9.12 | 8.91 | 9.05 | +1.57% | 61,204 | 55,268,952 |
| 2024-03-08 | 8.96 | 9.05 | 8.8 | 8.91 | -1% | 67,333 | 59,891,025 |
| 2024-03-07 | 9.09 | 9.19 | 8.98 | 9 | -1.32% | 73,146 | 66,392,514 |
| 2024-03-06 | 9.2 | 9.27 | 8.96 | 9.12 | -1.72% | 98,216 | 89,287,715 |
| 2024-03-05 | 8.97 | 9.32 | 8.82 | 9.28 | +3.23% | 147,999 | 135,890,681 |
| 2024-03-04 | 9.07 | 9.15 | 8.92 | 8.99 | -1.75% | 83,236 | 74,889,530 |
| 2024-03-01 | 9.18 | 9.25 | 9.07 | 9.15 | -1.51% | 119,905 | 109,654,954 |
| 2024-02-29 | 8.79 | 9.35 | 8.7 | 9.29 | +4.74% | 178,550 | 161,740,835 |
| 2024-02-28 | 9.47 | 9.78 | 8.87 | 8.87 | -5.34% | 280,360 | 262,263,717 |
| 2024-02-27 | 8.5 | 9.37 | 8.41 | 9.37 | +9.98% | 183,944 | 168,668,758 |
| 2024-02-26 | 8.5 | 8.67 | 8.43 | 8.52 | -0.81% | 91,397 | 77,997,692 |
| 2024-02-23 | 8.52 | 8.71 | 8.46 | 8.59 | +0.35% | 81,342 | 69,850,172 |
| 2024-02-22 | 8.46 | 8.59 | 8.35 | 8.56 | +0.59% | 88,469 | 75,020,336 |
| 2024-02-21 | 8.33 | 8.84 | 8.27 | 8.51 | +1.67% | 136,317 | 116,692,548 |
| 2024-02-20 | 8.4 | 8.41 | 8.17 | 8.37 | -0.83% | 68,280 | 56,808,424 |
| 2024-02-19 | 8.29 | 8.48 | 8.09 | 8.44 | +4.84% | 96,916 | 80,689,241 |
| 2024-02-08 | 7.52 | 8.06 | 7.51 | 8.05 | +6.91% | 107,999 | 84,873,588 |
| 2024-02-07 | 7.93 | 7.95 | 7.43 | 7.53 | -3.83% | 101,834 | 78,601,766 |
| 2024-02-06 | 7.26 | 8.15 | 7.08 | 7.83 | -0.25% | 143,348 | 108,696,533 |
| 2024-02-05 | 8.71 | 8.71 | 7.85 | 7.85 | -9.98% | 165,376 | 131,599,802 |
| 2024-02-02 | 8.51 | 9.3 | 8.32 | 8.72 | +1.28% | 207,260 | 183,197,942 |
| 2024-02-01 | 8.6 | 8.97 | 8.14 | 8.61 | -2.93% | 178,395 | 152,483,204 |
| 2024-01-31 | 9.86 | 10.06 | 8.87 | 8.87 | -10.04% | 242,632 | 225,960,404 |
| 2024-01-30 | 9.98 | 10.4 | 9.7 | 9.86 | -6.72% | 304,828 | 306,585,035 |
| 2024-01-29 | 10.5 | 11.08 | 10.21 | 10.57 | +4.97% | 477,321 | 516,814,996 |
| 2024-01-26 | 9.21 | 10.07 | 9.16 | 10.07 | +10.05% | 111,625 | 109,262,479 |
| 2024-01-25 | 8.88 | 9.17 | 8.78 | 9.15 | +3.16% | 50,306 | 45,425,505 |
| 2024-01-24 | 8.61 | 8.9 | 8.46 | 8.87 | +3.02% | 58,784 | 51,205,752 |
| 2024-01-23 | 8.6 | 8.76 | 8.41 | 8.61 | -1.6% | 49,350 | 42,240,545 |
| 2024-01-22 | 9.22 | 9.25 | 8.67 | 8.75 | -5.61% | 66,354 | 59,347,963 |
| 2024-01-19 | 9.31 | 9.41 | 9.22 | 9.27 | -0.54% | 27,867 | 25,979,392 |
| 2024-01-18 | 9.2 | 9.45 | 9.06 | 9.32 | -0.75% | 49,008 | 45,104,773 |
| 2024-01-17 | 9.65 | 9.7 | 9.37 | 9.39 | -3.3% | 33,635 | 32,055,748 |
| 2024-01-16 | 9.6 | 9.76 | 9.45 | 9.71 | +0.73% | 40,960 | 39,357,802 |
| 2024-01-15 | 9.69 | 9.79 | 9.6 | 9.64 | -0.72% | 39,689 | 38,374,100 |
| 2024-01-12 | 9.81 | 10 | 9.7 | 9.71 | +0.1% | 60,948 | 60,064,864 |
| 2024-01-11 | 9.59 | 9.7 | 9.54 | 9.7 | +0.83% | 32,273 | 31,130,021 |
| 2024-01-10 | 9.57 | 9.73 | 9.4 | 9.62 | +0.52% | 39,997 | 38,338,198 |
| 2024-01-09 | 9.58 | 9.74 | 9.51 | 9.57 | -0.52% | 31,387 | 30,164,273 |
| 2024-01-08 | 9.79 | 9.82 | 9.6 | 9.62 | -1.84% | 34,697 | 33,621,386 |
| 2024-01-05 | 10 | 10.05 | 9.76 | 9.8 | -2% | 38,927 | 38,484,608 |
| 2024-01-04 | 10.11 | 10.11 | 9.96 | 10 | -1.09% | 30,004 | 30,016,167 |
| 2024-01-03 | 10.1 | 10.2 | 10.01 | 10.11 | -0.1% | 32,333 | 32,652,570 |
| 2024-01-02 | 10.13 | 10.17 | 10.03 | 10.12 | -0.49% | 38,728 | 39,112,228 |
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：