股票概览
6.76
-0.15%
-0.01
6.77
开盘价
6.82
最高价
6.72
最低价
107,855
成交量
数据更新至: 2025-03-25
技术指标
6.86
MA5 (5日均线)
6.84
MA10 (10日均线)
6.80
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 | 6.77 | 6.82 | 6.72 | 6.76 | -0.15% | 107,855 | 72,890,580 |
| 2025-03-24 | 6.8 | 6.83 | 6.68 | 6.77 | -0.88% | 254,164 | 171,372,114 |
| 2025-03-21 | 6.94 | 7.02 | 6.8 | 6.83 | -2.84% | 416,489 | 287,459,100 |
| 2025-03-20 | 6.9 | 7.22 | 6.87 | 7.03 | +2.03% | 671,021 | 472,733,831 |
| 2025-03-19 | 6.86 | 6.92 | 6.85 | 6.89 | 0% | 142,808 | 98,231,363 |
| 2025-03-18 | 6.89 | 6.9 | 6.83 | 6.89 | +0.58% | 151,953 | 104,356,406 |
| 2025-03-17 | 6.95 | 6.95 | 6.85 | 6.85 | -1.01% | 215,573 | 148,271,202 |
| 2025-03-14 | 6.74 | 6.97 | 6.69 | 6.92 | +3.13% | 402,984 | 276,666,486 |
| 2025-03-13 | 6.73 | 6.79 | 6.65 | 6.71 | -0.3% | 144,191 | 96,694,610 |
| 2025-03-12 | 6.69 | 6.81 | 6.68 | 6.73 | +0.6% | 192,737 | 129,913,217 |
| 2025-03-11 | 6.6 | 6.69 | 6.6 | 6.69 | +0.45% | 141,633 | 94,200,900 |
| 2025-03-10 | 6.71 | 6.72 | 6.63 | 6.66 | -0.89% | 167,079 | 111,301,294 |
| 2025-03-07 | 6.82 | 6.83 | 6.69 | 6.72 | -1.9% | 195,154 | 131,877,958 |
| 2025-03-06 | 6.75 | 6.88 | 6.73 | 6.85 | +1.93% | 245,933 | 167,764,624 |
| 2025-03-05 | 6.72 | 6.76 | 6.65 | 6.72 | -0.44% | 149,553 | 100,191,911 |
| 2025-03-04 | 6.66 | 6.76 | 6.63 | 6.75 | +1.05% | 150,876 | 101,304,866 |
| 2025-03-03 | 6.73 | 6.78 | 6.65 | 6.68 | -0.6% | 194,779 | 130,969,404 |
| 2025-02-28 | 6.87 | 6.99 | 6.7 | 6.72 | -3.03% | 263,834 | 180,087,181 |
| 2025-02-27 | 6.9 | 7.01 | 6.8 | 6.93 | -0.43% | 297,471 | 205,269,254 |
| 2025-02-26 | 6.85 | 6.97 | 6.82 | 6.96 | +1.9% | 281,310 | 193,621,424 |
| 2025-02-25 | 6.89 | 6.91 | 6.82 | 6.83 | -1.44% | 155,471 | 106,659,508 |
| 2025-02-24 | 7 | 7.01 | 6.89 | 6.93 | -1.28% | 226,780 | 157,432,377 |
| 2025-02-21 | 6.87 | 7.05 | 6.8 | 7.02 | +2.63% | 379,657 | 263,890,305 |
| 2025-02-20 | 6.87 | 6.88 | 6.81 | 6.84 | -0.58% | 150,059 | 102,724,465 |
| 2025-02-19 | 6.79 | 6.89 | 6.78 | 6.88 | +1.33% | 174,917 | 119,777,867 |
| 2025-02-18 | 6.93 | 6.98 | 6.77 | 6.79 | -2.72% | 200,513 | 137,886,690 |
| 2025-02-17 | 7.01 | 7.05 | 6.94 | 6.98 | +0.43% | 235,931 | 164,766,442 |
| 2025-02-14 | 6.96 | 7.01 | 6.92 | 6.95 | +0.14% | 162,454 | 113,087,246 |
| 2025-02-13 | 6.96 | 7.05 | 6.93 | 6.94 | -1% | 229,325 | 159,849,610 |
| 2025-02-12 | 6.88 | 7.01 | 6.87 | 7.01 | +1.45% | 226,406 | 157,019,904 |
| 2025-02-11 | 6.93 | 6.97 | 6.83 | 6.91 | -0.58% | 171,606 | 118,174,334 |
| 2025-02-10 | 6.93 | 6.98 | 6.91 | 6.95 | +0.29% | 185,688 | 128,953,309 |
| 2025-02-07 | 6.78 | 7.02 | 6.78 | 6.93 | +1.91% | 299,787 | 207,324,898 |
| 2025-02-06 | 6.65 | 6.8 | 6.65 | 6.8 | +1.8% | 174,693 | 117,839,983 |
| 2025-02-05 | 6.66 | 6.7 | 6.62 | 6.68 | +0.91% | 122,672 | 81,856,543 |
| 2025-01-27 | 6.78 | 6.81 | 6.62 | 6.62 | -2.07% | 167,407 | 112,105,474 |
| 2025-01-24 | 6.73 | 6.8 | 6.7 | 6.76 | +0.45% | 155,204 | 104,865,911 |
| 2025-01-23 | 6.82 | 6.94 | 6.73 | 6.73 | +0.6% | 235,774 | 161,151,248 |
| 2025-01-22 | 6.68 | 6.72 | 6.64 | 6.69 | -0.3% | 121,442 | 81,125,965 |
| 2025-01-21 | 6.76 | 6.78 | 6.66 | 6.71 | -0.15% | 120,907 | 81,049,353 |
| 2025-01-20 | 6.73 | 6.79 | 6.67 | 6.72 | +0.75% | 156,169 | 105,206,991 |
| 2025-01-17 | 6.64 | 6.71 | 6.6 | 6.67 | +0.3% | 128,964 | 85,988,824 |
| 2025-01-16 | 6.68 | 6.79 | 6.61 | 6.65 | -0.15% | 177,781 | 118,979,957 |
| 2025-01-15 | 6.64 | 6.69 | 6.6 | 6.66 | -0.45% | 173,394 | 115,258,329 |
| 2025-01-14 | 6.47 | 6.7 | 6.47 | 6.69 | +3.4% | 293,393 | 193,948,765 |
| 2025-01-13 | 6.38 | 6.48 | 6.33 | 6.47 | +0.62% | 129,837 | 83,383,404 |
| 2025-01-10 | 6.58 | 6.63 | 6.43 | 6.43 | -2.28% | 160,078 | 104,728,968 |
| 2025-01-09 | 6.57 | 6.62 | 6.55 | 6.58 | +0.15% | 125,303 | 82,587,134 |
| 2025-01-08 | 6.67 | 6.67 | 6.44 | 6.57 | -1.5% | 240,842 | 157,693,851 |
| 2025-01-07 | 6.65 | 6.69 | 6.58 | 6.67 | +0.3% | 171,992 | 114,291,119 |
| 2025-01-06 | 6.62 | 6.68 | 6.57 | 6.65 | +0.3% | 183,143 | 121,233,785 |
| 2025-01-03 | 6.83 | 6.85 | 6.61 | 6.63 | -2.64% | 282,443 | 189,763,385 |
| 2025-01-02 | 7.11 | 7.14 | 6.74 | 6.81 | -4.08% | 384,049 | 266,667,601 |
| 2024-12-31 | 7.52 | 7.53 | 7.1 | 7.1 | -5.59% | 408,932 | 297,923,968 |
| 2024-12-30 | 7.48 | 7.54 | 7.43 | 7.52 | +0.27% | 170,015 | 127,259,527 |
| 2024-12-27 | 7.47 | 7.63 | 7.45 | 7.5 | +0.4% | 258,740 | 195,074,363 |
| 2024-12-26 | 7.42 | 7.49 | 7.38 | 7.47 | +0.67% | 154,161 | 114,791,781 |
| 2024-12-25 | 7.5 | 7.54 | 7.34 | 7.42 | -1.07% | 225,481 | 167,458,807 |
| 2024-12-24 | 7.36 | 7.51 | 7.36 | 7.5 | +1.9% | 192,486 | 143,270,706 |
| 2024-12-23 | 7.51 | 7.59 | 7.35 | 7.36 | -2.52% | 248,565 | 185,444,098 |
| 2024-12-20 | 7.51 | 7.59 | 7.49 | 7.55 | +0.4% | 178,250 | 134,457,454 |
| 2024-12-19 | 7.44 | 7.54 | 7.37 | 7.52 | +0.13% | 227,321 | 169,358,845 |
| 2024-12-18 | 7.58 | 7.6 | 7.48 | 7.51 | -0.53% | 176,083 | 132,807,059 |
| 2024-12-17 | 7.68 | 7.69 | 7.51 | 7.55 | -1.31% | 260,350 | 197,655,137 |
| 2024-12-16 | 7.72 | 7.73 | 7.6 | 7.65 | -0.78% | 240,138 | 184,053,120 |
| 2024-12-13 | 7.84 | 7.91 | 7.71 | 7.71 | -2.53% | 424,006 | 329,506,796 |
| 2024-12-12 | 7.82 | 8 | 7.77 | 7.91 | +1.8% | 593,089 | 468,130,856 |
| 2024-12-11 | 7.73 | 7.83 | 7.71 | 7.77 | +0.26% | 320,914 | 248,950,050 |
| 2024-12-10 | 8.11 | 8.14 | 7.73 | 7.75 | 0% | 645,683 | 509,622,099 |
| 2024-12-09 | 7.79 | 7.85 | 7.65 | 7.75 | -1.02% | 328,852 | 254,585,984 |
| 2024-12-06 | 7.8 | 7.93 | 7.68 | 7.83 | +0.38% | 462,706 | 362,320,156 |
| 2024-12-05 | 7.6 | 7.83 | 7.56 | 7.8 | +2.77% | 519,498 | 403,034,665 |
| 2024-12-04 | 7.69 | 7.74 | 7.54 | 7.59 | -1.94% | 307,644 | 235,512,555 |
| 2024-12-03 | 7.76 | 7.82 | 7.63 | 7.74 | -0.39% | 381,737 | 294,074,545 |
| 2024-12-02 | 7.54 | 7.99 | 7.51 | 7.77 | +2.78% | 568,257 | 441,854,249 |
| 2024-11-29 | 7.43 | 7.74 | 7.39 | 7.56 | +1.75% | 474,723 | 359,333,879 |
| 2024-11-28 | 7.48 | 7.54 | 7.39 | 7.43 | -0.67% | 312,688 | 233,154,481 |
| 2024-11-27 | 7.38 | 7.48 | 7.26 | 7.48 | +1.36% | 341,329 | 251,875,638 |
| 2024-11-26 | 7.28 | 7.49 | 7.25 | 7.38 | +1.37% | 372,032 | 274,480,891 |
| 2024-11-25 | 7.3 | 7.31 | 7.15 | 7.28 | +0.69% | 274,005 | 197,977,127 |
| 2024-11-22 | 7.6 | 7.66 | 7.22 | 7.23 | -4.99% | 432,579 | 322,322,620 |
| 2024-11-21 | 7.51 | 7.65 | 7.48 | 7.61 | +0.79% | 393,380 | 297,944,903 |
| 2024-11-20 | 7.43 | 7.71 | 7.38 | 7.55 | +0.8% | 416,277 | 314,485,411 |
| 2024-11-19 | 7.38 | 7.53 | 7.32 | 7.49 | +2.6% | 418,421 | 311,201,933 |
| 2024-11-18 | 7.49 | 7.53 | 7.24 | 7.3 | -2.54% | 453,015 | 334,599,566 |
| 2024-11-15 | 7.85 | 7.92 | 7.48 | 7.49 | -4.59% | 618,256 | 474,434,806 |
| 2024-11-14 | 8.03 | 8.3 | 7.82 | 7.85 | -3.33% | 860,604 | 688,984,679 |
| 2024-11-13 | 7.69 | 8.17 | 7.69 | 8.12 | +4.91% | 1,302,050 | 1,037,730,942 |
| 2024-11-12 | 7.95 | 8 | 7.66 | 7.74 | -2.15% | 555,759 | 434,925,288 |
| 2024-11-11 | 7.8 | 7.96 | 7.78 | 7.91 | -0.13% | 536,022 | 421,886,413 |
| 2024-11-08 | 8.43 | 8.43 | 7.89 | 7.92 | -4.23% | 1,092,056 | 881,496,538 |
| 2024-11-07 | 7.65 | 8.3 | 7.63 | 8.27 | +6.3% | 1,257,382 | 1,004,550,896 |
| 2024-11-06 | 7.89 | 8.18 | 7.72 | 7.78 | -1.52% | 1,102,664 | 874,957,937 |
| 2024-11-05 | 7.57 | 7.98 | 7.46 | 7.9 | +4.5% | 1,145,528 | 887,681,449 |
| 2024-11-04 | 7.28 | 7.56 | 7.26 | 7.56 | +4.28% | 606,270 | 450,608,482 |
| 2024-11-01 | 7.41 | 7.51 | 7.24 | 7.25 | -2.68% | 612,306 | 451,887,364 |
| 2024-10-31 | 7.18 | 7.72 | 7.15 | 7.45 | +3.47% | 867,565 | 645,566,668 |
| 2024-10-30 | 7.21 | 7.31 | 7.12 | 7.2 | -0.83% | 436,871 | 314,959,766 |
| 2024-10-29 | 7.43 | 7.53 | 7.25 | 7.26 | -2.16% | 483,332 | 356,994,486 |
| 2024-10-28 | 7.4 | 7.45 | 7.35 | 7.42 | -0.13% | 445,210 | 329,151,614 |
| 2024-10-25 | 7.27 | 7.55 | 7.22 | 7.43 | +2.48% | 749,821 | 553,548,030 |
| 2024-10-24 | 7.17 | 7.28 | 7.15 | 7.25 | +0.42% | 382,446 | 276,061,617 |
| 2024-10-23 | 7.21 | 7.4 | 7.15 | 7.22 | +0.14% | 598,078 | 435,172,245 |
| 2024-10-22 | 7.17 | 7.25 | 7.13 | 7.21 | +0.7% | 395,242 | 283,658,622 |
| 2024-10-21 | 7.21 | 7.29 | 7.13 | 7.16 | -2.19% | 633,819 | 455,669,470 |
| 2024-10-18 | 7 | 7.61 | 6.96 | 7.32 | +4.57% | 932,198 | 677,005,949 |
| 2024-10-17 | 7.18 | 7.25 | 6.97 | 7 | -1.82% | 455,648 | 323,991,054 |
| 2024-10-16 | 6.96 | 7.28 | 6.91 | 7.13 | +0.85% | 458,134 | 326,779,772 |
| 2024-10-15 | 7.23 | 7.34 | 7.06 | 7.07 | -3.42% | 443,479 | 319,754,872 |
| 2024-10-14 | 7.28 | 7.35 | 6.95 | 7.32 | +1.95% | 714,027 | 511,503,871 |
| 2024-10-11 | 7.35 | 7.5 | 7.1 | 7.18 | -3.23% | 735,905 | 536,086,409 |
| 2024-10-10 | 7.97 | 8.08 | 7.19 | 7.42 | -6.67% | 1,151,726 | 866,989,629 |
| 2024-10-09 | 8.3 | 8.72 | 7.95 | 7.95 | -9.97% | 1,852,691 | 1,531,579,377 |
| 2024-10-08 | 8.83 | 8.83 | 8.2 | 8.83 | +9.96% | 1,909,414 | 1,664,664,324 |
| 2024-09-30 | 8.02 | 8.03 | 7.68 | 8.03 | +10% | 1,874,130 | 1,493,111,487 |
| 2024-09-27 | 6.89 | 7.3 | 6.7 | 7.3 | +9.94% | 1,057,992 | 751,275,492 |
| 2024-09-26 | 6.13 | 6.67 | 6.09 | 6.64 | +7.79% | 981,259 | 631,347,177 |
| 2024-09-25 | 6.21 | 6.38 | 6.14 | 6.16 | +1.82% | 793,235 | 495,960,543 |
| 2024-09-24 | 5.82 | 6.07 | 5.78 | 6.05 | +4.85% | 623,359 | 371,525,721 |
| 2024-09-23 | 5.8 | 5.81 | 5.74 | 5.77 | -0.69% | 130,858 | 75,543,934 |
| 2024-09-20 | 5.76 | 5.82 | 5.75 | 5.81 | +0.17% | 159,864 | 92,420,802 |
| 2024-09-19 | 5.74 | 5.9 | 5.67 | 5.8 | +1.58% | 251,846 | 145,784,370 |
| 2024-09-18 | 5.71 | 5.76 | 5.6 | 5.71 | -0.52% | 215,500 | 122,401,394 |
| 2024-09-13 | 5.68 | 5.84 | 5.67 | 5.74 | +1.06% | 278,467 | 160,162,916 |
| 2024-09-12 | 5.6 | 5.8 | 5.58 | 5.68 | +1.43% | 286,271 | 162,876,091 |
| 2024-09-11 | 5.57 | 5.65 | 5.55 | 5.6 | -0.18% | 166,014 | 92,782,968 |
| 2024-09-10 | 5.68 | 5.73 | 5.53 | 5.61 | -2.09% | 271,661 | 152,203,777 |
| 2024-09-09 | 5.55 | 5.92 | 5.54 | 5.73 | +1.96% | 346,981 | 199,278,122 |
| 2024-09-06 | 5.71 | 5.76 | 5.59 | 5.62 | 0% | 235,644 | 133,698,706 |
| 2024-09-05 | 5.58 | 5.65 | 5.58 | 5.62 | +1.08% | 92,444 | 51,872,153 |
| 2024-09-04 | 5.56 | 5.64 | 5.55 | 5.56 | -0.36% | 89,172 | 49,821,725 |
| 2024-09-03 | 5.55 | 5.63 | 5.55 | 5.58 | +0.18% | 92,112 | 51,404,569 |
| 2024-09-02 | 5.73 | 5.73 | 5.55 | 5.57 | -2.79% | 126,376 | 71,305,717 |
| 2024-08-30 | 5.73 | 5.83 | 5.62 | 5.73 | +1.78% | 192,448 | 110,706,540 |
| 2024-08-29 | 5.53 | 5.68 | 5.53 | 5.63 | +1.26% | 97,845 | 55,089,542 |
| 2024-08-28 | 5.56 | 5.6 | 5.52 | 5.56 | +0.18% | 55,478 | 30,886,432 |
| 2024-08-27 | 5.63 | 5.63 | 5.53 | 5.55 | -1.42% | 60,285 | 33,566,067 |
| 2024-08-26 | 5.59 | 5.66 | 5.54 | 5.63 | +1.08% | 92,044 | 51,709,231 |
| 2024-08-23 | 5.59 | 5.63 | 5.53 | 5.57 | -0.18% | 97,813 | 54,497,427 |
| 2024-08-22 | 5.74 | 5.76 | 5.57 | 5.58 | -2.11% | 92,412 | 52,079,931 |
| 2024-08-21 | 5.72 | 5.76 | 5.69 | 5.7 | -0.52% | 60,797 | 34,769,444 |
| 2024-08-20 | 5.85 | 5.85 | 5.71 | 5.73 | -1.55% | 108,121 | 62,220,933 |
| 2024-08-19 | 5.81 | 5.9 | 5.8 | 5.82 | -0.34% | 99,505 | 58,126,026 |
| 2024-08-16 | 5.92 | 5.94 | 5.83 | 5.84 | -1.52% | 111,550 | 65,449,462 |
| 2024-08-15 | 5.91 | 6.03 | 5.89 | 5.93 | +0.68% | 176,034 | 104,798,864 |
| 2024-08-14 | 5.92 | 5.95 | 5.88 | 5.89 | -0.51% | 99,069 | 58,592,336 |
| 2024-08-13 | 5.87 | 5.95 | 5.82 | 5.92 | +1.2% | 121,013 | 71,186,278 |
| 2024-08-12 | 5.88 | 5.92 | 5.83 | 5.85 | -1.18% | 98,754 | 57,967,250 |
| 2024-08-09 | 6 | 6.05 | 5.9 | 5.92 | -1% | 119,703 | 71,360,785 |
| 2024-08-08 | 5.92 | 6.05 | 5.91 | 5.98 | +0.84% | 146,933 | 87,934,802 |
| 2024-08-07 | 5.96 | 6 | 5.88 | 5.93 | -0.84% | 127,695 | 75,825,242 |
| 2024-08-06 | 6.01 | 6.05 | 5.9 | 5.98 | +0.84% | 138,305 | 82,348,479 |
| 2024-08-05 | 5.94 | 6.09 | 5.92 | 5.93 | -1% | 191,091 | 114,767,963 |
| 2024-08-02 | 6.1 | 6.15 | 5.95 | 5.99 | -2.12% | 237,635 | 143,707,564 |
| 2024-08-01 | 6.08 | 6.16 | 6.06 | 6.12 | -0.16% | 286,703 | 175,329,676 |
| 2024-07-31 | 5.82 | 6.23 | 5.79 | 6.13 | +5.33% | 550,193 | 334,338,782 |
| 2024-07-30 | 5.7 | 5.89 | 5.69 | 5.82 | +1.75% | 182,745 | 105,874,932 |
| 2024-07-29 | 5.74 | 5.79 | 5.68 | 5.72 | -0.35% | 114,964 | 65,893,904 |
| 2024-07-26 | 5.61 | 5.77 | 5.59 | 5.74 | +1.06% | 175,094 | 100,094,102 |
| 2024-07-25 | 5.55 | 5.72 | 5.55 | 5.68 | +1.79% | 142,110 | 80,463,399 |
| 2024-07-24 | 5.67 | 5.68 | 5.56 | 5.58 | -1.76% | 112,725 | 63,254,944 |
| 2024-07-23 | 5.75 | 5.81 | 5.67 | 5.68 | -1.39% | 140,256 | 80,653,362 |
| 2024-07-22 | 5.79 | 5.84 | 5.69 | 5.76 | +0.35% | 146,281 | 84,079,488 |
| 2024-07-19 | 5.65 | 5.76 | 5.63 | 5.74 | +1.23% | 135,084 | 77,217,791 |
| 2024-07-18 | 5.63 | 5.68 | 5.54 | 5.67 | +0.71% | 124,232 | 69,703,766 |
| 2024-07-17 | 5.63 | 5.67 | 5.61 | 5.63 | +0.18% | 115,016 | 64,853,766 |
| 2024-07-16 | 5.68 | 5.7 | 5.6 | 5.62 | -0.88% | 135,843 | 76,550,957 |
| 2024-07-15 | 5.72 | 5.76 | 5.65 | 5.67 | -1.22% | 96,655 | 54,893,612 |
| 2024-07-12 | 5.78 | 5.81 | 5.73 | 5.74 | -0.69% | 102,912 | 59,264,925 |
| 2024-07-11 | 5.75 | 5.8 | 5.68 | 5.78 | +1.94% | 165,308 | 95,238,422 |
| 2024-07-10 | 5.65 | 5.75 | 5.63 | 5.67 | -0.18% | 96,341 | 54,780,240 |
| 2024-07-09 | 5.55 | 5.71 | 5.49 | 5.68 | +2.53% | 192,335 | 107,866,993 |
| 2024-07-08 | 5.71 | 5.71 | 5.51 | 5.54 | -3.48% | 168,341 | 93,905,792 |
| 2024-07-05 | 5.73 | 5.79 | 5.64 | 5.74 | +0.7% | 124,860 | 71,355,076 |
| 2024-07-04 | 5.88 | 5.94 | 5.69 | 5.7 | -3.06% | 160,221 | 92,658,250 |
| 2024-07-03 | 5.88 | 5.95 | 5.85 | 5.88 | -0.17% | 108,121 | 63,851,134 |
| 2024-07-02 | 5.87 | 5.94 | 5.85 | 5.89 | -0.67% | 146,466 | 86,271,326 |
| 2024-07-01 | 5.78 | 6 | 5.74 | 5.93 | +3.49% | 247,154 | 145,561,741 |
| 2024-06-28 | 5.88 | 5.95 | 5.66 | 5.73 | -2.39% | 223,160 | 130,020,852 |
| 2024-06-27 | 5.91 | 5.95 | 5.86 | 5.87 | -1.18% | 124,328 | 73,247,561 |
| 2024-06-26 | 5.82 | 5.95 | 5.76 | 5.94 | +2.06% | 154,896 | 90,903,738 |
| 2024-06-25 | 5.91 | 5.96 | 5.75 | 5.82 | -1.69% | 200,264 | 116,914,800 |
| 2024-06-24 | 6.05 | 6.11 | 5.9 | 5.92 | -2.79% | 137,514 | 82,160,584 |
| 2024-06-21 | 6.09 | 6.18 | 6.08 | 6.09 | +0.16% | 93,079 | 56,916,815 |
| 2024-06-20 | 6.22 | 6.25 | 6.07 | 6.08 | -2.41% | 122,079 | 74,948,094 |
| 2024-06-19 | 6.31 | 6.32 | 6.22 | 6.23 | -0.95% | 81,874 | 51,179,851 |
| 2024-06-18 | 6.25 | 6.33 | 6.24 | 6.29 | +0.64% | 106,570 | 66,995,045 |
| 2024-06-17 | 6.2 | 6.27 | 6.17 | 6.25 | +0.16% | 126,687 | 78,990,724 |
| 2024-06-14 | 6.11 | 6.29 | 6.08 | 6.24 | +2.13% | 193,137 | 119,612,447 |
| 2024-06-13 | 6.21 | 6.22 | 6.09 | 6.11 | -1.13% | 130,859 | 80,246,766 |
| 2024-06-12 | 6.16 | 6.24 | 6.16 | 6.18 | +0.16% | 109,806 | 68,174,858 |
| 2024-06-11 | 6.08 | 6.22 | 6.05 | 6.17 | +0.82% | 172,901 | 106,245,304 |
| 2024-06-07 | 6.42 | 6.46 | 5.87 | 6.12 | -4.52% | 400,615 | 246,017,138 |
| 2024-06-06 | 6.57 | 6.6 | 6.38 | 6.41 | -2.44% | 198,499 | 128,502,104 |
| 2024-06-05 | 6.65 | 6.66 | 6.57 | 6.57 | -1.2% | 127,776 | 84,475,759 |
| 2024-06-04 | 6.61 | 6.66 | 6.59 | 6.65 | +0.61% | 133,535 | 88,456,106 |
| 2024-06-03 | 6.65 | 6.68 | 6.57 | 6.61 | -1.49% | 190,320 | 125,957,635 |
| 2024-05-31 | 6.73 | 6.82 | 6.71 | 6.71 | +0.9% | 213,556 | 144,456,769 |
| 2024-05-30 | 6.64 | 6.68 | 6.61 | 6.65 | +0.15% | 103,058 | 68,457,862 |
| 2024-05-29 | 6.64 | 6.71 | 6.62 | 6.64 | -0.3% | 101,719 | 67,748,778 |
| 2024-05-28 | 6.7 | 6.75 | 6.66 | 6.66 | -1.19% | 98,910 | 66,154,433 |
| 2024-05-27 | 6.72 | 6.75 | 6.65 | 6.74 | +0.75% | 112,840 | 75,590,587 |
| 2024-05-24 | 6.75 | 6.78 | 6.69 | 6.69 | -0.89% | 130,755 | 87,993,557 |
| 2024-05-23 | 6.89 | 6.9 | 6.72 | 6.75 | -2.17% | 196,625 | 133,416,741 |
| 2024-05-22 | 6.86 | 6.94 | 6.86 | 6.9 | 0% | 97,645 | 67,390,940 |
| 2024-05-21 | 6.94 | 6.96 | 6.87 | 6.9 | -0.86% | 122,553 | 84,625,221 |
| 2024-05-20 | 6.94 | 7 | 6.93 | 6.96 | +0.29% | 176,581 | 122,997,279 |
| 2024-05-17 | 6.83 | 6.95 | 6.82 | 6.94 | +1.17% | 197,171 | 135,949,374 |
| 2024-05-16 | 6.9 | 6.93 | 6.82 | 6.86 | -0.15% | 229,232 | 157,695,215 |
| 2024-05-15 | 7.14 | 7.16 | 6.86 | 6.87 | -3.38% | 392,367 | 273,337,252 |
| 2024-05-14 | 7.09 | 7.11 | 6.99 | 7.11 | -0.14% | 294,414 | 207,732,825 |
| 2024-05-13 | 7.06 | 7.18 | 6.95 | 7.12 | -0.7% | 399,889 | 282,189,697 |
| 2024-05-10 | 7.04 | 7.27 | 7.02 | 7.17 | +2.43% | 643,453 | 460,567,736 |
| 2024-05-09 | 6.95 | 7.06 | 6.93 | 7 | +1.01% | 196,118 | 137,450,086 |
| 2024-05-08 | 7.01 | 7.02 | 6.93 | 6.93 | -1.42% | 151,812 | 105,712,790 |
| 2024-05-07 | 7.03 | 7.1 | 7 | 7.03 | +0.14% | 235,072 | 165,780,931 |
| 2024-05-06 | 7.07 | 7.14 | 7 | 7.02 | +0.86% | 253,681 | 179,163,430 |
| 2024-04-30 | 7.12 | 7.14 | 6.95 | 6.96 | -2.38% | 278,809 | 195,786,072 |
| 2024-04-29 | 7.06 | 7.19 | 6.97 | 7.13 | +1.13% | 568,251 | 403,338,649 |
| 2024-04-26 | 6.83 | 7.09 | 6.73 | 7.05 | +5.38% | 625,150 | 432,184,160 |
| 2024-04-25 | 6.69 | 6.75 | 6.64 | 6.69 | -0.45% | 118,226 | 79,110,625 |
| 2024-04-24 | 6.79 | 6.79 | 6.65 | 6.72 | -0.3% | 156,309 | 105,023,371 |
| 2024-04-23 | 6.8 | 6.81 | 6.71 | 6.74 | -0.15% | 122,567 | 82,764,985 |
| 2024-04-22 | 6.74 | 6.85 | 6.71 | 6.75 | -0.59% | 123,496 | 83,609,203 |
| 2024-04-19 | 6.82 | 6.89 | 6.77 | 6.79 | -1.16% | 166,160 | 113,368,621 |
| 2024-04-18 | 6.77 | 6.98 | 6.75 | 6.87 | +1.33% | 270,773 | 186,464,910 |
| 2024-04-17 | 6.65 | 6.78 | 6.63 | 6.78 | +2.26% | 200,963 | 135,382,207 |
| 2024-04-16 | 6.83 | 6.9 | 6.62 | 6.63 | -3.91% | 227,658 | 154,213,603 |
| 2024-04-15 | 6.67 | 6.98 | 6.63 | 6.9 | +3.14% | 259,297 | 177,389,564 |
| 2024-04-12 | 6.83 | 6.87 | 6.69 | 6.69 | -2.05% | 164,045 | 110,689,077 |
| 2024-04-11 | 6.83 | 6.92 | 6.81 | 6.83 | -0.44% | 116,097 | 79,823,600 |
| 2024-04-10 | 7.01 | 7.02 | 6.82 | 6.86 | -1.86% | 150,189 | 103,655,902 |
| 2024-04-09 | 6.95 | 7.03 | 6.95 | 6.99 | +0.43% | 93,902 | 65,746,400 |
| 2024-04-08 | 7.08 | 7.09 | 6.96 | 6.96 | -1.83% | 151,179 | 106,108,077 |
| 2024-04-03 | 7.1 | 7.16 | 7.09 | 7.09 | -0.28% | 102,822 | 73,111,403 |
| 2024-04-02 | 7.18 | 7.2 | 7.09 | 7.11 | -0.84% | 128,340 | 91,584,246 |
| 2024-04-01 | 7.17 | 7.24 | 7.14 | 7.17 | +1.41% | 191,102 | 137,194,808 |
| 2024-03-29 | 7.04 | 7.08 | 6.97 | 7.07 | +0.57% | 144,193 | 101,413,949 |
| 2024-03-28 | 6.98 | 7.1 | 6.96 | 7.03 | +0.57% | 172,919 | 121,713,737 |
| 2024-03-27 | 7.15 | 7.17 | 6.99 | 6.99 | -2.24% | 164,470 | 116,318,288 |
| 2024-03-26 | 7.13 | 7.19 | 7.1 | 7.15 | +0.28% | 150,717 | 107,708,296 |
| 2024-03-25 | 7.28 | 7.31 | 7.13 | 7.13 | -3.26% | 271,290 | 195,894,630 |
| 2024-03-22 | 7.57 | 7.57 | 7.37 | 7.37 | -2.64% | 266,848 | 199,023,641 |
| 2024-03-21 | 7.54 | 7.64 | 7.53 | 7.57 | +0.4% | 265,854 | 201,799,266 |
| 2024-03-20 | 7.5 | 7.58 | 7.47 | 7.54 | +0.27% | 195,737 | 147,237,509 |
| 2024-03-19 | 7.66 | 7.66 | 7.51 | 7.52 | -2.08% | 248,677 | 188,582,969 |
| 2024-03-18 | 7.56 | 7.69 | 7.54 | 7.68 | +1.86% | 418,333 | 319,219,785 |
| 2024-03-15 | 7.44 | 7.55 | 7.42 | 7.54 | +0.94% | 211,113 | 157,895,213 |
| 2024-03-14 | 7.51 | 7.57 | 7.42 | 7.47 | -1.06% | 219,423 | 164,392,248 |
| 2024-03-13 | 7.63 | 7.64 | 7.52 | 7.55 | -1.18% | 266,307 | 201,350,798 |
| 2024-03-12 | 7.7 | 7.74 | 7.58 | 7.64 | 0% | 343,310 | 262,753,565 |
| 2024-03-11 | 7.55 | 7.64 | 7.54 | 7.64 | +1.19% | 295,658 | 224,166,457 |
| 2024-03-08 | 7.49 | 7.56 | 7.47 | 7.55 | -0.13% | 232,066 | 174,613,377 |
| 2024-03-07 | 7.5 | 7.64 | 7.43 | 7.56 | +0.27% | 417,083 | 314,314,208 |
| 2024-03-06 | 7.48 | 7.67 | 7.42 | 7.54 | +0.94% | 329,538 | 248,859,317 |
| 2024-03-05 | 7.58 | 7.63 | 7.42 | 7.47 | -1.84% | 336,732 | 252,702,501 |
| 2024-03-04 | 7.69 | 7.69 | 7.56 | 7.61 | -1.55% | 334,042 | 254,019,763 |
| 2024-03-01 | 7.7 | 7.84 | 7.63 | 7.73 | -0.39% | 566,745 | 436,858,091 |
| 2024-02-29 | 7.65 | 7.77 | 7.58 | 7.76 | +1.44% | 782,552 | 600,682,024 |
| 2024-02-28 | 7.88 | 8.16 | 7.63 | 7.65 | -1.54% | 1,318,074 | 1,044,437,572 |
| 2024-02-27 | 7.36 | 7.85 | 7.34 | 7.77 | +5% | 716,260 | 544,273,765 |
| 2024-02-26 | 7.41 | 7.48 | 7.37 | 7.4 | -0.67% | 315,329 | 234,086,931 |
| 2024-02-23 | 7.43 | 7.49 | 7.35 | 7.45 | +0.54% | 364,132 | 269,972,366 |
| 2024-02-22 | 7.28 | 7.45 | 7.26 | 7.41 | +0.95% | 316,179 | 233,169,272 |
| 2024-02-21 | 7.19 | 7.56 | 7.17 | 7.34 | +0.82% | 506,544 | 373,453,133 |
| 2024-02-20 | 7.16 | 7.35 | 7.09 | 7.28 | +1.39% | 357,912 | 258,781,484 |
| 2024-02-19 | 7.3 | 7.3 | 7.1 | 7.18 | -1.51% | 373,155 | 267,564,770 |
| 2024-02-08 | 7.37 | 7.6 | 7.23 | 7.29 | +0.14% | 485,918 | 360,993,414 |
| 2024-02-07 | 7.11 | 7.29 | 7.08 | 7.28 | +2.39% | 484,084 | 349,870,784 |
| 2024-02-06 | 6.51 | 7.17 | 6.45 | 7.11 | +7.56% | 460,366 | 316,890,644 |
| 2024-02-05 | 6.87 | 6.94 | 6.53 | 6.61 | -5.03% | 401,753 | 269,845,332 |
| 2024-02-02 | 7.21 | 7.27 | 6.69 | 6.96 | -3.33% | 528,268 | 369,235,903 |
| 2024-02-01 | 7.34 | 7.48 | 7.14 | 7.2 | -3.23% | 413,095 | 301,151,332 |
| 2024-01-31 | 7.39 | 7.57 | 7.36 | 7.44 | +0.68% | 397,001 | 296,515,136 |
| 2024-01-30 | 7.4 | 7.61 | 7.37 | 7.39 | -1.2% | 373,791 | 280,830,216 |
| 2024-01-29 | 7.86 | 7.86 | 7.47 | 7.48 | -4.96% | 520,027 | 396,393,532 |
| 2024-01-26 | 7.86 | 7.98 | 7.78 | 7.87 | +0.13% | 605,981 | 476,637,758 |
| 2024-01-25 | 7.81 | 7.93 | 7.74 | 7.86 | -1.13% | 782,720 | 613,086,183 |
| 2024-01-24 | 7.6 | 8.19 | 7.5 | 7.95 | +3.92% | 1,058,293 | 822,875,832 |
| 2024-01-23 | 7.37 | 7.72 | 7.32 | 7.65 | +2.68% | 684,645 | 519,537,333 |
| 2024-01-22 | 7.36 | 7.74 | 7.35 | 7.45 | -0.27% | 613,214 | 463,041,809 |
| 2024-01-19 | 7.33 | 7.65 | 7.29 | 7.47 | +1.36% | 561,544 | 422,426,022 |
| 2024-01-18 | 7.13 | 7.38 | 7.05 | 7.37 | +2.65% | 347,131 | 250,407,520 |
| 2024-01-17 | 7.33 | 7.35 | 7.18 | 7.18 | -2.45% | 163,541 | 118,978,269 |
| 2024-01-16 | 7.25 | 7.36 | 7.19 | 7.36 | +1.38% | 209,360 | 152,641,392 |
| 2024-01-15 | 7.14 | 7.3 | 7.12 | 7.26 | +1.11% | 131,695 | 95,252,518 |
| 2024-01-12 | 7.22 | 7.3 | 7.18 | 7.18 | -0.97% | 122,798 | 88,891,690 |
| 2024-01-11 | 7.13 | 7.28 | 7.12 | 7.25 | +1.83% | 127,586 | 92,074,255 |
| 2024-01-10 | 7.17 | 7.22 | 7.06 | 7.12 | -0.7% | 120,258 | 85,949,274 |
| 2024-01-09 | 7.21 | 7.26 | 7.11 | 7.17 | -0.42% | 131,523 | 94,637,890 |
| 2024-01-08 | 7.3 | 7.31 | 7.2 | 7.2 | -1.64% | 135,457 | 97,956,104 |
| 2024-01-05 | 7.37 | 7.42 | 7.29 | 7.32 | -0.68% | 150,447 | 110,747,407 |
| 2024-01-04 | 7.39 | 7.4 | 7.32 | 7.37 | -0.81% | 113,080 | 83,158,542 |
| 2024-01-03 | 7.4 | 7.44 | 7.36 | 7.43 | +0.41% | 111,197 | 82,374,965 |
| 2024-01-02 | 7.49 | 7.49 | 7.39 | 7.4 | -1.33% | 144,257 | 107,203,744 |
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：