股票概览
7.01
+3.7%
+0.25
6.78
开盘价
7.07
最高价
6.73
最低价
377,494
成交量
数据更新至: 2025-03-25
技术指标
6.80
MA5 (5日均线)
6.76
MA10 (10日均线)
6.65
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 | 6.78 | 7.07 | 6.73 | 7.01 | +3.7% | 377,494 | 260,402,165 |
| 2025-03-24 | 6.79 | 6.84 | 6.71 | 6.76 | -0.29% | 250,856 | 169,955,866 |
| 2025-03-21 | 6.72 | 6.83 | 6.71 | 6.78 | +0.44% | 295,938 | 200,544,397 |
| 2025-03-20 | 6.71 | 6.85 | 6.71 | 6.75 | +0.45% | 258,143 | 175,112,330 |
| 2025-03-19 | 6.68 | 6.73 | 6.66 | 6.72 | +0.15% | 170,851 | 114,438,888 |
| 2025-03-18 | 6.78 | 6.79 | 6.69 | 6.71 | -1.03% | 229,658 | 154,240,094 |
| 2025-03-17 | 6.73 | 6.83 | 6.73 | 6.78 | +0.59% | 347,483 | 235,512,615 |
| 2025-03-14 | 6.7 | 6.74 | 6.66 | 6.74 | -0.15% | 362,905 | 243,354,305 |
| 2025-03-13 | 6.57 | 6.75 | 6.55 | 6.75 | +2.9% | 632,380 | 423,398,521 |
| 2025-03-12 | 6.6 | 6.61 | 6.55 | 6.56 | -0.61% | 164,436 | 108,004,626 |
| 2025-03-11 | 6.56 | 6.62 | 6.53 | 6.6 | 0% | 160,010 | 105,148,791 |
| 2025-03-10 | 6.56 | 6.65 | 6.55 | 6.6 | +0.61% | 261,164 | 172,342,438 |
| 2025-03-07 | 6.53 | 6.6 | 6.51 | 6.56 | +0.31% | 220,173 | 144,608,171 |
| 2025-03-06 | 6.48 | 6.58 | 6.47 | 6.54 | +0.93% | 223,943 | 146,373,411 |
| 2025-03-05 | 6.45 | 6.52 | 6.44 | 6.48 | +0.15% | 197,409 | 127,817,093 |
| 2025-03-04 | 6.51 | 6.52 | 6.45 | 6.47 | -0.92% | 202,221 | 131,023,082 |
| 2025-03-03 | 6.47 | 6.57 | 6.46 | 6.53 | +1.71% | 261,574 | 170,900,765 |
| 2025-02-28 | 6.58 | 6.63 | 6.42 | 6.42 | -2.73% | 408,449 | 265,509,097 |
| 2025-02-27 | 6.67 | 6.68 | 6.55 | 6.6 | -0.75% | 255,342 | 168,392,229 |
| 2025-02-26 | 6.52 | 6.67 | 6.52 | 6.65 | +1.99% | 338,909 | 224,094,255 |
| 2025-02-25 | 6.51 | 6.56 | 6.45 | 6.52 | 0% | 272,841 | 178,027,592 |
| 2025-02-24 | 6.5 | 6.55 | 6.48 | 6.52 | -0.31% | 238,900 | 155,533,388 |
| 2025-02-21 | 6.55 | 6.57 | 6.5 | 6.54 | -0.15% | 237,313 | 155,030,534 |
| 2025-02-20 | 6.57 | 6.58 | 6.53 | 6.55 | -0.46% | 205,729 | 134,691,316 |
| 2025-02-19 | 6.6 | 6.61 | 6.52 | 6.58 | -0.75% | 272,542 | 178,690,572 |
| 2025-02-18 | 6.69 | 6.73 | 6.6 | 6.63 | -0.45% | 305,126 | 203,419,472 |
| 2025-02-17 | 6.71 | 6.72 | 6.64 | 6.66 | -0.75% | 262,789 | 174,957,229 |
| 2025-02-14 | 6.73 | 6.76 | 6.7 | 6.71 | -0.45% | 157,344 | 105,797,625 |
| 2025-02-13 | 6.75 | 6.8 | 6.74 | 6.74 | -0.15% | 186,734 | 126,435,586 |
| 2025-02-12 | 6.73 | 6.76 | 6.7 | 6.75 | -0.15% | 173,645 | 116,922,793 |
| 2025-02-11 | 6.79 | 6.8 | 6.72 | 6.76 | -0.44% | 171,532 | 115,727,065 |
| 2025-02-10 | 6.83 | 6.84 | 6.77 | 6.79 | -0.59% | 223,804 | 151,961,815 |
| 2025-02-07 | 6.72 | 6.86 | 6.68 | 6.83 | +1.64% | 314,106 | 213,752,159 |
| 2025-02-06 | 6.67 | 6.73 | 6.63 | 6.72 | +0.9% | 199,424 | 133,359,375 |
| 2025-02-05 | 6.8 | 6.81 | 6.63 | 6.66 | -1.62% | 227,787 | 152,238,079 |
| 2025-01-27 | 6.79 | 6.86 | 6.74 | 6.77 | 0% | 197,763 | 134,365,595 |
| 2025-01-24 | 6.7 | 6.79 | 6.67 | 6.77 | +0.89% | 163,464 | 110,383,648 |
| 2025-01-23 | 6.73 | 6.81 | 6.7 | 6.71 | 0% | 172,800 | 116,775,946 |
| 2025-01-22 | 6.68 | 6.71 | 6.63 | 6.71 | 0% | 154,901 | 103,325,556 |
| 2025-01-21 | 6.81 | 6.82 | 6.7 | 6.71 | -1.32% | 176,061 | 118,562,903 |
| 2025-01-20 | 6.85 | 6.85 | 6.76 | 6.8 | -0.15% | 196,451 | 133,645,793 |
| 2025-01-17 | 6.8 | 6.84 | 6.77 | 6.81 | 0% | 128,079 | 87,130,745 |
| 2025-01-16 | 6.78 | 6.93 | 6.77 | 6.81 | +1.04% | 261,485 | 179,172,137 |
| 2025-01-15 | 6.76 | 6.8 | 6.71 | 6.74 | -0.59% | 153,972 | 103,914,198 |
| 2025-01-14 | 6.68 | 6.79 | 6.66 | 6.78 | +1.5% | 253,062 | 170,270,129 |
| 2025-01-13 | 6.65 | 6.72 | 6.61 | 6.68 | +0.15% | 196,489 | 130,918,141 |
| 2025-01-10 | 6.79 | 6.84 | 6.66 | 6.67 | -2.06% | 205,877 | 138,299,656 |
| 2025-01-09 | 6.8 | 6.85 | 6.73 | 6.81 | -0.15% | 128,624 | 87,504,187 |
| 2025-01-08 | 6.96 | 6.97 | 6.77 | 6.82 | -2.01% | 238,285 | 163,386,549 |
| 2025-01-07 | 7.03 | 7.08 | 6.92 | 6.96 | -1.14% | 193,862 | 135,126,620 |
| 2025-01-06 | 6.92 | 7.1 | 6.87 | 7.04 | +1% | 243,205 | 170,262,749 |
| 2025-01-03 | 6.94 | 7.12 | 6.93 | 6.97 | +0.43% | 318,478 | 223,300,429 |
| 2025-01-02 | 7.08 | 7.16 | 6.9 | 6.94 | -2.12% | 316,810 | 222,691,777 |
| 2024-12-31 | 7.21 | 7.26 | 7.08 | 7.09 | -1.53% | 277,860 | 199,043,728 |
| 2024-12-30 | 7.16 | 7.24 | 7.14 | 7.2 | +0.56% | 215,315 | 154,966,389 |
| 2024-12-27 | 7.13 | 7.18 | 7.1 | 7.16 | +0.42% | 190,618 | 136,115,976 |
| 2024-12-26 | 7.17 | 7.18 | 7.12 | 7.13 | -0.56% | 158,613 | 113,340,626 |
| 2024-12-25 | 7.18 | 7.22 | 7.13 | 7.17 | 0% | 191,206 | 137,128,863 |
| 2024-12-24 | 7.16 | 7.18 | 7.12 | 7.17 | +0.28% | 201,322 | 143,939,325 |
| 2024-12-23 | 7.17 | 7.21 | 7.12 | 7.15 | -0.42% | 212,407 | 152,101,282 |
| 2024-12-20 | 7.24 | 7.26 | 7.16 | 7.18 | -1.1% | 229,172 | 164,820,941 |
| 2024-12-19 | 7.38 | 7.39 | 7.17 | 7.26 | -2.29% | 381,786 | 277,322,420 |
| 2024-12-18 | 7.43 | 7.5 | 7.41 | 7.43 | +0.41% | 182,482 | 136,036,325 |
| 2024-12-17 | 7.49 | 7.56 | 7.39 | 7.4 | -0.8% | 265,087 | 197,763,258 |
| 2024-12-16 | 7.42 | 7.53 | 7.42 | 7.46 | +0.54% | 267,442 | 200,228,652 |
| 2024-12-13 | 7.62 | 7.63 | 7.42 | 7.42 | -3.01% | 501,219 | 375,532,650 |
| 2024-12-12 | 7.69 | 7.69 | 7.59 | 7.65 | -0.13% | 280,143 | 214,083,936 |
| 2024-12-11 | 7.5 | 7.67 | 7.48 | 7.66 | +1.86% | 481,460 | 366,717,428 |
| 2024-12-10 | 7.69 | 7.72 | 7.5 | 7.52 | -0.4% | 416,988 | 316,695,495 |
| 2024-12-09 | 7.55 | 7.62 | 7.52 | 7.55 | -0.13% | 294,551 | 222,992,876 |
| 2024-12-06 | 7.52 | 7.57 | 7.49 | 7.56 | +0.53% | 285,617 | 215,330,192 |
| 2024-12-05 | 7.56 | 7.57 | 7.48 | 7.52 | -0.79% | 276,399 | 207,710,872 |
| 2024-12-04 | 7.54 | 7.64 | 7.5 | 7.58 | +0.13% | 302,496 | 229,333,169 |
| 2024-12-03 | 7.48 | 7.57 | 7.41 | 7.57 | +1.34% | 337,063 | 252,387,893 |
| 2024-12-02 | 7.42 | 7.5 | 7.38 | 7.47 | +0.27% | 301,399 | 224,737,981 |
| 2024-11-29 | 7.36 | 7.48 | 7.33 | 7.45 | +1.22% | 270,891 | 200,859,717 |
| 2024-11-28 | 7.48 | 7.48 | 7.34 | 7.36 | -1.6% | 235,815 | 174,418,809 |
| 2024-11-27 | 7.5 | 7.5 | 7.31 | 7.48 | -0.27% | 276,707 | 204,943,520 |
| 2024-11-26 | 7.49 | 7.54 | 7.45 | 7.5 | -0.27% | 181,326 | 136,120,705 |
| 2024-11-25 | 7.5 | 7.58 | 7.42 | 7.52 | +0.27% | 258,876 | 194,176,680 |
| 2024-11-22 | 7.76 | 7.77 | 7.5 | 7.5 | -3.23% | 351,048 | 267,505,770 |
| 2024-11-21 | 7.74 | 7.78 | 7.7 | 7.75 | 0% | 225,930 | 174,791,193 |
| 2024-11-20 | 7.69 | 7.75 | 7.64 | 7.75 | +0.52% | 275,850 | 212,314,232 |
| 2024-11-19 | 7.71 | 7.73 | 7.58 | 7.71 | 0% | 315,757 | 241,909,511 |
| 2024-11-18 | 7.68 | 7.84 | 7.68 | 7.71 | +0.92% | 455,682 | 354,092,995 |
| 2024-11-15 | 7.67 | 7.73 | 7.61 | 7.64 | -0.65% | 308,856 | 237,140,851 |
| 2024-11-14 | 7.84 | 7.87 | 7.66 | 7.69 | -2.04% | 373,366 | 289,967,161 |
| 2024-11-13 | 7.75 | 7.85 | 7.74 | 7.85 | +0.77% | 355,340 | 276,883,112 |
| 2024-11-12 | 7.89 | 7.96 | 7.74 | 7.79 | -1.27% | 523,759 | 412,139,137 |
| 2024-11-11 | 7.83 | 7.89 | 7.75 | 7.89 | 0% | 442,603 | 345,532,021 |
| 2024-11-08 | 8.12 | 8.16 | 7.82 | 7.89 | -1.38% | 702,531 | 557,635,890 |
| 2024-11-07 | 7.62 | 8.02 | 7.58 | 8 | +5.4% | 1,002,006 | 788,759,722 |
| 2024-11-06 | 7.68 | 7.72 | 7.57 | 7.59 | -1.04% | 418,757 | 320,094,100 |
| 2024-11-05 | 7.57 | 7.67 | 7.55 | 7.67 | +0.92% | 451,594 | 344,240,402 |
| 2024-11-04 | 7.56 | 7.6 | 7.47 | 7.6 | +0.8% | 325,047 | 245,301,985 |
| 2024-11-01 | 7.5 | 7.62 | 7.48 | 7.54 | +0.8% | 410,365 | 309,747,548 |
| 2024-10-31 | 7.44 | 7.58 | 7.41 | 7.48 | -1.58% | 443,768 | 332,712,676 |
| 2024-10-30 | 7.58 | 7.71 | 7.56 | 7.6 | -0.65% | 320,269 | 243,588,196 |
| 2024-10-29 | 7.89 | 7.89 | 7.64 | 7.65 | -3.04% | 509,155 | 393,574,360 |
| 2024-10-28 | 7.85 | 7.92 | 7.79 | 7.89 | +0.13% | 511,621 | 401,499,126 |
| 2024-10-25 | 7.67 | 7.95 | 7.67 | 7.88 | +3.01% | 567,751 | 445,116,303 |
| 2024-10-24 | 7.77 | 7.79 | 7.63 | 7.65 | -1.92% | 383,669 | 294,710,473 |
| 2024-10-23 | 7.75 | 7.84 | 7.68 | 7.8 | +0.65% | 399,985 | 310,513,799 |
| 2024-10-22 | 7.71 | 7.75 | 7.65 | 7.75 | +0.52% | 298,996 | 230,333,759 |
| 2024-10-21 | 7.79 | 7.82 | 7.68 | 7.71 | -0.64% | 408,231 | 315,761,372 |
| 2024-10-18 | 7.64 | 7.87 | 7.56 | 7.76 | +1.31% | 446,120 | 344,134,463 |
| 2024-10-17 | 7.78 | 7.88 | 7.66 | 7.66 | -1.03% | 317,909 | 246,987,033 |
| 2024-10-16 | 7.63 | 7.81 | 7.56 | 7.74 | +0.78% | 396,979 | 306,365,699 |
| 2024-10-15 | 8.02 | 8.02 | 7.67 | 7.68 | -4.24% | 503,848 | 394,585,310 |
| 2024-10-14 | 7.89 | 8.1 | 7.8 | 8.02 | +2.17% | 438,159 | 349,529,029 |
| 2024-10-11 | 8.07 | 8.1 | 7.74 | 7.85 | -2% | 463,210 | 366,039,026 |
| 2024-10-10 | 7.86 | 8.33 | 7.8 | 8.01 | +3.22% | 956,494 | 770,957,961 |
| 2024-10-09 | 8.38 | 8.38 | 7.73 | 7.76 | -9.03% | 844,202 | 675,364,699 |
| 2024-10-08 | 9.31 | 9.31 | 8.31 | 8.53 | +0.71% | 1,290,999 | 1,124,749,965 |
| 2024-09-30 | 8.18 | 8.5 | 8.06 | 8.47 | +7.49% | 1,076,615 | 892,714,328 |
| 2024-09-27 | 7.67 | 7.9 | 7.67 | 7.88 | +4.37% | 323,123 | 251,719,964 |
| 2024-09-26 | 7.27 | 7.57 | 7.22 | 7.55 | +3.71% | 402,457 | 298,521,240 |
| 2024-09-25 | 7.41 | 7.55 | 7.25 | 7.28 | -0.14% | 486,646 | 360,168,544 |
| 2024-09-24 | 6.97 | 7.3 | 6.96 | 7.29 | +5.5% | 401,316 | 286,902,554 |
| 2024-09-23 | 6.84 | 6.97 | 6.8 | 6.91 | +1.17% | 156,163 | 107,866,690 |
| 2024-09-20 | 6.85 | 6.9 | 6.78 | 6.83 | -0.29% | 128,621 | 87,789,524 |
| 2024-09-19 | 6.78 | 6.89 | 6.66 | 6.85 | +1.63% | 190,165 | 129,374,741 |
| 2024-09-18 | 6.49 | 6.78 | 6.49 | 6.74 | +3.69% | 223,719 | 148,702,378 |
| 2024-09-13 | 6.66 | 6.67 | 6.5 | 6.5 | -1.96% | 127,980 | 84,122,675 |
| 2024-09-12 | 6.54 | 6.77 | 6.54 | 6.63 | +1.53% | 239,827 | 159,807,072 |
| 2024-09-11 | 6.57 | 6.57 | 6.4 | 6.53 | -1.06% | 300,579 | 194,085,474 |
| 2024-09-10 | 6.69 | 6.73 | 6.55 | 6.6 | -1.35% | 243,269 | 161,206,119 |
| 2024-09-09 | 6.88 | 6.88 | 6.63 | 6.69 | -3.04% | 310,153 | 207,777,346 |
| 2024-09-06 | 6.98 | 6.99 | 6.9 | 6.9 | -1.43% | 179,016 | 124,076,037 |
| 2024-09-05 | 7.07 | 7.19 | 6.95 | 7 | -0.85% | 273,192 | 192,049,092 |
| 2024-09-04 | 7.11 | 7.14 | 7 | 7.06 | -1.53% | 264,931 | 187,403,913 |
| 2024-09-03 | 7.24 | 7.35 | 7.11 | 7.17 | -1.51% | 350,378 | 252,406,943 |
| 2024-09-02 | 7.2 | 7.34 | 7.13 | 7.28 | +0.97% | 387,270 | 281,817,213 |
| 2024-08-30 | 7.05 | 7.29 | 6.96 | 7.21 | -0.28% | 419,941 | 300,561,218 |
| 2024-08-29 | 7.24 | 7.26 | 7.08 | 7.23 | -0.14% | 215,882 | 154,725,800 |
| 2024-08-28 | 7.18 | 7.3 | 7.16 | 7.24 | +0.84% | 205,868 | 149,411,141 |
| 2024-08-27 | 7.14 | 7.23 | 7.08 | 7.18 | +0.56% | 180,545 | 129,364,929 |
| 2024-08-26 | 7.1 | 7.14 | 7.01 | 7.14 | +0.85% | 152,317 | 108,195,403 |
| 2024-08-23 | 6.95 | 7.12 | 6.93 | 7.08 | +2.02% | 196,598 | 138,762,857 |
| 2024-08-22 | 6.92 | 6.97 | 6.86 | 6.94 | +0.14% | 169,886 | 117,593,526 |
| 2024-08-21 | 6.98 | 7.04 | 6.82 | 6.93 | -0.86% | 186,640 | 128,909,741 |
| 2024-08-20 | 7.24 | 7.26 | 6.97 | 6.99 | -3.45% | 295,737 | 208,703,267 |
| 2024-08-19 | 7.25 | 7.34 | 7.22 | 7.24 | -0.28% | 194,857 | 141,755,405 |
| 2024-08-16 | 7.29 | 7.34 | 7.23 | 7.26 | -0.27% | 164,040 | 119,288,041 |
| 2024-08-15 | 7.14 | 7.36 | 7.11 | 7.28 | +1.96% | 296,908 | 215,838,781 |
| 2024-08-14 | 7.24 | 7.27 | 7.13 | 7.14 | -1.79% | 153,903 | 110,558,909 |
| 2024-08-13 | 7.31 | 7.33 | 7.15 | 7.27 | -0.27% | 224,750 | 162,122,069 |
| 2024-08-12 | 7.19 | 7.35 | 7.18 | 7.29 | +0.55% | 269,665 | 196,550,159 |
| 2024-08-09 | 7.3 | 7.37 | 7.25 | 7.25 | -0.28% | 222,277 | 162,000,732 |
| 2024-08-08 | 7.37 | 7.42 | 7.24 | 7.27 | -1.49% | 285,178 | 208,057,964 |
| 2024-08-07 | 7.3 | 7.46 | 7.18 | 7.38 | +1.23% | 351,926 | 258,790,595 |
| 2024-08-06 | 7.22 | 7.37 | 7.2 | 7.29 | +1.53% | 365,615 | 265,943,272 |
| 2024-08-05 | 7.01 | 7.32 | 7.01 | 7.18 | +1.41% | 496,938 | 358,396,351 |
| 2024-08-02 | 7.01 | 7.17 | 6.96 | 7.08 | 0% | 291,118 | 206,518,445 |
| 2024-08-01 | 7.17 | 7.27 | 7.07 | 7.08 | -1.26% | 369,130 | 263,552,032 |
| 2024-07-31 | 6.73 | 7.17 | 6.72 | 7.17 | +6.22% | 495,529 | 347,020,107 |
| 2024-07-30 | 6.92 | 6.93 | 6.72 | 6.75 | -2.46% | 402,404 | 272,478,704 |
| 2024-07-29 | 7.17 | 7.18 | 6.9 | 6.92 | -2.81% | 447,124 | 311,546,729 |
| 2024-07-26 | 7.05 | 7.23 | 7.04 | 7.12 | +0.99% | 302,350 | 215,989,995 |
| 2024-07-25 | 7.13 | 7.14 | 6.99 | 7.05 | -1.12% | 400,754 | 282,182,502 |
| 2024-07-24 | 7.28 | 7.29 | 7.12 | 7.13 | -1.79% | 352,021 | 253,004,895 |
| 2024-07-23 | 7.45 | 7.48 | 7.25 | 7.26 | -2.55% | 369,346 | 270,541,037 |
| 2024-07-22 | 7.61 | 7.62 | 7.35 | 7.45 | -2.61% | 436,212 | 324,329,790 |
| 2024-07-19 | 7.67 | 7.74 | 7.61 | 7.65 | -0.65% | 291,463 | 223,533,726 |
| 2024-07-18 | 7.59 | 7.71 | 7.51 | 7.7 | -7.67% | 405,771 | 308,473,031 |
| 2024-07-17 | 8.48 | 8.53 | 8.29 | 8.34 | -1.65% | 434,187 | 362,675,694 |
| 2024-07-16 | 8.47 | 8.51 | 8.4 | 8.48 | -0.12% | 343,987 | 290,466,958 |
| 2024-07-15 | 8.41 | 8.49 | 8.28 | 8.49 | +0.95% | 498,830 | 420,068,970 |
| 2024-07-12 | 8.57 | 8.63 | 8.38 | 8.41 | -1.98% | 638,272 | 542,184,075 |
| 2024-07-11 | 8.6 | 8.66 | 8.46 | 8.58 | -0.35% | 721,652 | 617,526,655 |
| 2024-07-10 | 9.18 | 9.18 | 8.61 | 8.61 | -10.03% | 1,067,719 | 936,180,957 |
| 2024-07-09 | 9.34 | 9.58 | 9.21 | 9.57 | +2.46% | 350,404 | 330,021,634 |
| 2024-07-08 | 9.56 | 9.56 | 9.29 | 9.34 | -2.3% | 395,230 | 370,172,514 |
| 2024-07-05 | 9.84 | 9.86 | 9.49 | 9.56 | -2.55% | 500,021 | 479,967,805 |
| 2024-07-04 | 10.01 | 10.12 | 9.8 | 9.81 | -1.9% | 226,280 | 224,365,714 |
| 2024-07-03 | 10.25 | 10.32 | 9.99 | 10 | -2.72% | 218,802 | 221,098,290 |
| 2024-07-02 | 10.37 | 10.49 | 10.11 | 10.28 | -1.06% | 331,796 | 339,343,647 |
| 2024-07-01 | 9.98 | 10.44 | 9.97 | 10.39 | +4.32% | 323,683 | 332,722,583 |
| 2024-06-28 | 10 | 10.07 | 9.92 | 9.96 | -0.6% | 237,356 | 237,231,474 |
| 2024-06-27 | 10.11 | 10.23 | 10 | 10.02 | -0.79% | 216,545 | 218,629,086 |
| 2024-06-26 | 10.14 | 10.18 | 9.94 | 10.1 | -0.39% | 287,494 | 288,536,609 |
| 2024-06-25 | 10.17 | 10.22 | 10.09 | 10.14 | -0.39% | 206,366 | 209,345,239 |
| 2024-06-24 | 10.48 | 10.49 | 10.1 | 10.18 | -2.86% | 268,140 | 273,997,397 |
| 2024-06-21 | 10.52 | 10.62 | 10.38 | 10.48 | -0.29% | 242,506 | 255,048,517 |
| 2024-06-20 | 10.51 | 10.67 | 10.49 | 10.51 | -0.1% | 228,650 | 241,473,554 |
| 2024-06-19 | 10.59 | 10.72 | 10.5 | 10.52 | -0.66% | 189,143 | 200,094,957 |
| 2024-06-18 | 10.68 | 10.74 | 10.53 | 10.59 | -0.56% | 220,073 | 232,967,944 |
| 2024-06-17 | 10.86 | 10.94 | 10.51 | 10.65 | -1.84% | 330,707 | 352,912,377 |
| 2024-06-14 | 11.03 | 11.07 | 10.82 | 10.85 | -1.9% | 260,365 | 284,946,152 |
| 2024-06-13 | 11.05 | 11.28 | 10.99 | 11.06 | -0.45% | 346,066 | 384,826,668 |
| 2024-06-12 | 10.7 | 11.14 | 10.67 | 11.11 | +3.83% | 343,273 | 375,429,330 |
| 2024-06-11 | 11.02 | 11.04 | 10.63 | 10.7 | -2.64% | 335,516 | 360,294,797 |
| 2024-06-07 | 10.91 | 11.01 | 10.8 | 10.99 | +0.73% | 273,641 | 299,093,111 |
| 2024-06-06 | 10.78 | 11.04 | 10.75 | 10.91 | +1.68% | 287,644 | 314,295,970 |
| 2024-06-05 | 10.9 | 11.01 | 10.7 | 10.73 | -1.56% | 228,614 | 247,583,662 |
| 2024-06-04 | 10.98 | 11.04 | 10.78 | 10.9 | -1.27% | 322,084 | 350,337,734 |
| 2024-06-03 | 10.97 | 11.09 | 10.91 | 11.04 | +0.55% | 270,169 | 297,376,698 |
| 2024-05-31 | 11.05 | 11.14 | 10.96 | 10.98 | -0.09% | 239,919 | 264,945,356 |
| 2024-05-30 | 11.22 | 11.3 | 10.95 | 10.99 | -2.66% | 330,965 | 367,805,202 |
| 2024-05-29 | 10.96 | 11.36 | 10.94 | 11.29 | +2.54% | 417,718 | 468,701,379 |
| 2024-05-28 | 10.89 | 11.1 | 10.86 | 11.01 | +0.73% | 370,148 | 406,803,468 |
| 2024-05-27 | 10.77 | 11.05 | 10.75 | 10.93 | +2.05% | 370,276 | 404,758,241 |
| 2024-05-24 | 10.7 | 10.96 | 10.65 | 10.71 | -0.28% | 307,304 | 331,017,813 |
| 2024-05-23 | 10.89 | 10.99 | 10.72 | 10.74 | -1.74% | 347,090 | 375,553,856 |
| 2024-05-22 | 10.88 | 11.1 | 10.86 | 10.93 | +0.74% | 463,328 | 509,255,053 |
| 2024-05-21 | 10.61 | 10.88 | 10.61 | 10.85 | +1.97% | 436,801 | 471,511,627 |
| 2024-05-20 | 10.54 | 10.69 | 10.44 | 10.64 | +0.95% | 438,533 | 464,445,333 |
| 2024-05-17 | 10.46 | 10.54 | 10.37 | 10.54 | +0.76% | 296,068 | 310,108,895 |
| 2024-05-16 | 10.41 | 10.56 | 10.38 | 10.46 | +0.19% | 359,513 | 376,520,121 |
| 2024-05-15 | 10.23 | 10.6 | 10.18 | 10.44 | +2.86% | 713,683 | 747,049,747 |
| 2024-05-14 | 10.18 | 10.27 | 9.91 | 10.15 | -0.1% | 493,242 | 497,418,725 |
| 2024-05-13 | 10.17 | 10.24 | 9.98 | 10.16 | -0.1% | 466,612 | 472,523,069 |
| 2024-05-10 | 10.05 | 10.18 | 9.99 | 10.17 | +1.4% | 371,275 | 375,211,052 |
| 2024-05-09 | 9.8 | 10.1 | 9.79 | 10.03 | +2.35% | 435,301 | 435,850,453 |
| 2024-05-08 | 9.69 | 9.92 | 9.68 | 9.8 | +1.14% | 423,464 | 416,554,889 |
| 2024-05-07 | 9.65 | 9.78 | 9.64 | 9.69 | +0.52% | 271,595 | 263,304,112 |
| 2024-05-06 | 9.53 | 9.65 | 9.43 | 9.64 | +2.01% | 318,157 | 303,998,514 |
| 2024-04-30 | 9.4 | 9.59 | 9.4 | 9.45 | +0.21% | 341,158 | 324,707,657 |
| 2024-04-29 | 9.2 | 9.47 | 9.15 | 9.43 | +1.18% | 388,290 | 362,194,602 |
| 2024-04-26 | 9.42 | 9.48 | 9.22 | 9.32 | -0.43% | 401,765 | 374,058,375 |
| 2024-04-25 | 9.16 | 9.45 | 9.15 | 9.36 | +1.96% | 409,324 | 380,742,374 |
| 2024-04-24 | 9.15 | 9.2 | 8.99 | 9.18 | -0.11% | 474,203 | 431,175,597 |
| 2024-04-23 | 9.45 | 9.45 | 9.18 | 9.19 | -5.65% | 723,697 | 670,719,959 |
| 2024-04-22 | 10.12 | 10.25 | 9.68 | 9.74 | -4.04% | 746,456 | 740,229,396 |
| 2024-04-19 | 10.2 | 10.32 | 10 | 10.15 | -0.98% | 944,609 | 962,853,948 |
| 2024-04-18 | 10.33 | 10.57 | 10.14 | 10.25 | +0.89% | 692,296 | 712,030,696 |
| 2024-04-17 | 9.97 | 10.17 | 9.91 | 10.16 | +1.5% | 589,307 | 592,139,514 |
| 2024-04-16 | 10.01 | 10.24 | 9.91 | 10.01 | +0.2% | 754,253 | 761,638,858 |
| 2024-04-15 | 9.82 | 10.05 | 9.74 | 9.99 | +1.94% | 553,873 | 550,136,064 |
| 2024-04-12 | 9.78 | 9.89 | 9.71 | 9.8 | -0.1% | 387,797 | 380,231,049 |
| 2024-04-11 | 9.63 | 9.95 | 9.52 | 9.81 | +1.55% | 654,863 | 641,746,145 |
| 2024-04-10 | 9.72 | 9.86 | 9.63 | 9.66 | -0.82% | 555,269 | 540,971,551 |
| 2024-04-09 | 9.56 | 9.75 | 9.52 | 9.74 | +1.25% | 463,455 | 446,775,630 |
| 2024-04-08 | 9.61 | 9.87 | 9.52 | 9.62 | -0.62% | 670,453 | 651,104,078 |
| 2024-04-03 | 9.24 | 9.7 | 9.22 | 9.68 | +5.68% | 850,182 | 807,557,107 |
| 2024-04-02 | 9.19 | 9.33 | 9.13 | 9.16 | -0.87% | 468,875 | 432,195,959 |
| 2024-04-01 | 9.16 | 9.24 | 8.94 | 9.24 | -1.49% | 485,132 | 443,123,217 |
| 2024-03-29 | 9.13 | 9.38 | 9.12 | 9.38 | +2.18% | 357,127 | 330,082,038 |
| 2024-03-28 | 9.22 | 9.29 | 9.11 | 9.18 | -0.22% | 294,837 | 271,089,669 |
| 2024-03-27 | 9.3 | 9.4 | 9.2 | 9.2 | -1.08% | 266,647 | 248,268,150 |
| 2024-03-26 | 9.5 | 9.61 | 9.2 | 9.3 | -1.8% | 558,596 | 521,076,872 |
| 2024-03-25 | 9.66 | 9.8 | 9.46 | 9.47 | -2.87% | 481,497 | 463,845,862 |
| 2024-03-22 | 9.72 | 9.82 | 9.63 | 9.75 | +0.31% | 306,750 | 298,201,320 |
| 2024-03-21 | 9.7 | 9.8 | 9.58 | 9.72 | -0.41% | 313,425 | 304,087,562 |
| 2024-03-20 | 9.76 | 9.84 | 9.67 | 9.76 | -0.31% | 336,708 | 328,225,420 |
| 2024-03-19 | 9.71 | 9.98 | 9.71 | 9.79 | +0.51% | 471,448 | 464,887,172 |
| 2024-03-18 | 9.8 | 9.8 | 9.63 | 9.74 | -1.42% | 479,722 | 465,837,532 |
| 2024-03-15 | 10.1 | 10.1 | 9.71 | 9.88 | -2.18% | 684,719 | 673,701,663 |
| 2024-03-14 | 10.05 | 10.16 | 9.98 | 10.1 | +0.5% | 455,072 | 458,544,491 |
| 2024-03-13 | 9.98 | 10.08 | 9.88 | 10.05 | +0.6% | 413,924 | 413,661,634 |
| 2024-03-12 | 10.25 | 10.25 | 9.94 | 9.99 | -2.82% | 738,061 | 742,598,265 |
| 2024-03-11 | 10.55 | 10.56 | 10.12 | 10.28 | -2.56% | 839,754 | 862,319,964 |
| 2024-03-08 | 10.81 | 10.85 | 10.43 | 10.55 | -2.31% | 1,000,676 | 1,057,037,534 |
| 2024-03-07 | 10.66 | 10.97 | 10.66 | 10.8 | +1.5% | 669,509 | 724,774,235 |
| 2024-03-06 | 10.51 | 10.77 | 10.45 | 10.64 | +1.14% | 604,056 | 642,549,002 |
| 2024-03-05 | 10.55 | 10.67 | 10.39 | 10.52 | -0.85% | 581,705 | 610,725,482 |
| 2024-03-04 | 10.32 | 10.63 | 10.26 | 10.61 | +2.71% | 765,672 | 802,546,952 |
| 2024-03-01 | 10.09 | 10.4 | 10.08 | 10.33 | +2.08% | 509,214 | 523,455,915 |
| 2024-02-29 | 10.04 | 10.16 | 9.95 | 10.12 | +0.7% | 449,973 | 453,590,544 |
| 2024-02-28 | 10.25 | 10.26 | 10.02 | 10.05 | -1.86% | 668,353 | 677,361,383 |
| 2024-02-27 | 10.12 | 10.35 | 10.07 | 10.24 | +0.59% | 392,659 | 400,698,682 |
| 2024-02-26 | 10.4 | 10.51 | 10.13 | 10.18 | -2.68% | 608,522 | 627,630,423 |
| 2024-02-23 | 10.75 | 10.9 | 10.39 | 10.46 | -2.88% | 925,106 | 976,464,724 |
| 2024-02-22 | 10.2 | 10.78 | 10.09 | 10.77 | +4.06% | 1,422,536 | 1,488,058,354 |
| 2024-02-21 | 10.55 | 10.84 | 10.33 | 10.35 | -2.54% | 887,669 | 932,895,312 |
| 2024-02-20 | 10.33 | 10.71 | 10.21 | 10.62 | +2.81% | 634,438 | 664,681,316 |
| 2024-02-19 | 9.93 | 10.38 | 9.72 | 10.33 | +4.24% | 678,290 | 685,704,158 |
| 2024-02-08 | 9.91 | 10.19 | 9.87 | 9.91 | -0.1% | 540,873 | 543,429,872 |
| 2024-02-07 | 9.58 | 9.93 | 9.47 | 9.92 | +3.66% | 722,279 | 700,756,607 |
| 2024-02-06 | 9.27 | 9.68 | 9.05 | 9.57 | +2.9% | 522,387 | 489,640,333 |
| 2024-02-05 | 9.44 | 9.57 | 9.06 | 9.3 | -0.96% | 493,625 | 460,552,238 |
| 2024-02-02 | 9.52 | 9.64 | 9.17 | 9.39 | -1.16% | 324,218 | 306,286,441 |
| 2024-02-01 | 9.66 | 9.74 | 9.46 | 9.5 | -1.76% | 302,195 | 289,267,458 |
| 2024-01-31 | 9.72 | 9.95 | 9.6 | 9.67 | -0.51% | 322,985 | 315,906,214 |
| 2024-01-30 | 9.96 | 9.96 | 9.71 | 9.72 | -2.51% | 309,776 | 304,729,065 |
| 2024-01-29 | 10 | 10.16 | 9.9 | 9.97 | -0.3% | 335,494 | 335,594,572 |
| 2024-01-26 | 9.93 | 10.05 | 9.88 | 10 | +0.3% | 317,149 | 316,742,210 |
| 2024-01-25 | 9.65 | 10.04 | 9.6 | 9.97 | +4.07% | 555,042 | 546,098,782 |
| 2024-01-24 | 9.31 | 9.62 | 9.26 | 9.58 | +2.9% | 514,527 | 486,715,134 |
| 2024-01-23 | 9.05 | 9.35 | 8.97 | 9.31 | +2.99% | 374,755 | 344,194,323 |
| 2024-01-22 | 9.4 | 9.48 | 8.97 | 9.04 | -4.64% | 363,155 | 334,812,544 |
| 2024-01-19 | 9.59 | 9.62 | 9.42 | 9.48 | -1.15% | 331,316 | 315,226,543 |
| 2024-01-18 | 9.6 | 9.72 | 9.37 | 9.59 | -1.24% | 473,649 | 450,507,700 |
| 2024-01-17 | 9.79 | 9.97 | 9.68 | 9.71 | -0.82% | 447,949 | 441,555,980 |
| 2024-01-16 | 9.93 | 9.95 | 9.67 | 9.79 | -1.31% | 540,086 | 528,259,318 |
| 2024-01-15 | 9.93 | 10.05 | 9.9 | 9.92 | -0.4% | 267,918 | 266,596,547 |
| 2024-01-12 | 9.98 | 10.1 | 9.89 | 9.96 | -0.5% | 258,240 | 257,757,496 |
| 2024-01-11 | 10.13 | 10.14 | 9.9 | 10.01 | -1.48% | 469,164 | 469,029,301 |
| 2024-01-10 | 10.27 | 10.42 | 10.13 | 10.16 | -1.36% | 384,203 | 393,031,799 |
| 2024-01-09 | 10.13 | 10.34 | 9.99 | 10.3 | +1.98% | 481,818 | 490,582,371 |
| 2024-01-08 | 10.26 | 10.29 | 10.07 | 10.1 | -1.46% | 403,205 | 409,405,804 |
| 2024-01-05 | 10.36 | 10.48 | 10.2 | 10.25 | -1.16% | 586,359 | 605,334,368 |
| 2024-01-04 | 10.36 | 10.44 | 10.26 | 10.37 | +0.58% | 552,422 | 571,338,592 |
| 2024-01-03 | 10.27 | 10.44 | 10.2 | 10.31 | -0.39% | 651,512 | 671,978,065 |
| 2024-01-02 | 9.73 | 10.47 | 9.73 | 10.35 | +6.05% | 912,519 | 931,341,674 |
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：