股票概览
6.79
+0.89%
+0.06
6.74
开盘价
6.81
最高价
6.72
最低价
105,579
成交量
数据更新至: 2025-03-25
技术指标
6.72
MA5 (5日均线)
6.70
MA10 (10日均线)
6.62
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 | 6.74 | 6.81 | 6.72 | 6.79 | +0.89% | 105,579 | 71,536,614 |
| 2025-03-24 | 6.7 | 6.75 | 6.65 | 6.73 | +0.45% | 152,467 | 102,280,066 |
| 2025-03-21 | 6.69 | 6.75 | 6.66 | 6.7 | 0% | 132,103 | 88,691,359 |
| 2025-03-20 | 6.7 | 6.73 | 6.68 | 6.7 | 0% | 92,186 | 61,827,030 |
| 2025-03-19 | 6.71 | 6.72 | 6.68 | 6.7 | -0.3% | 93,928 | 62,904,847 |
| 2025-03-18 | 6.72 | 6.73 | 6.66 | 6.72 | +0.3% | 138,672 | 92,881,395 |
| 2025-03-17 | 6.69 | 6.71 | 6.68 | 6.7 | +0.3% | 129,942 | 87,013,110 |
| 2025-03-14 | 6.65 | 6.69 | 6.64 | 6.68 | +0.45% | 161,051 | 107,437,009 |
| 2025-03-13 | 6.62 | 6.65 | 6.6 | 6.65 | +0.45% | 114,762 | 75,993,449 |
| 2025-03-12 | 6.65 | 6.65 | 6.6 | 6.62 | -0.3% | 141,679 | 93,775,892 |
| 2025-03-11 | 6.63 | 6.68 | 6.6 | 6.64 | -0.3% | 117,750 | 78,209,687 |
| 2025-03-10 | 6.57 | 6.68 | 6.55 | 6.66 | +1.52% | 218,152 | 144,624,294 |
| 2025-03-07 | 6.52 | 6.65 | 6.52 | 6.56 | +0.61% | 157,975 | 103,886,572 |
| 2025-03-06 | 6.51 | 6.53 | 6.48 | 6.52 | +0.31% | 105,817 | 68,946,341 |
| 2025-03-05 | 6.52 | 6.53 | 6.47 | 6.5 | -0.31% | 98,221 | 63,748,155 |
| 2025-03-04 | 6.5 | 6.54 | 6.48 | 6.52 | +0.31% | 69,571 | 45,310,283 |
| 2025-03-03 | 6.51 | 6.54 | 6.49 | 6.5 | 0% | 109,242 | 71,183,457 |
| 2025-02-28 | 6.54 | 6.57 | 6.48 | 6.5 | -0.76% | 161,600 | 105,455,349 |
| 2025-02-27 | 6.55 | 6.57 | 6.51 | 6.55 | +0.15% | 128,701 | 84,159,111 |
| 2025-02-26 | 6.49 | 6.55 | 6.49 | 6.54 | +0.77% | 106,363 | 69,393,705 |
| 2025-02-25 | 6.51 | 6.54 | 6.47 | 6.49 | -0.61% | 103,518 | 67,316,483 |
| 2025-02-24 | 6.5 | 6.55 | 6.49 | 6.53 | +0.31% | 124,823 | 81,521,058 |
| 2025-02-21 | 6.55 | 6.56 | 6.49 | 6.51 | -0.46% | 137,926 | 89,787,360 |
| 2025-02-20 | 6.56 | 6.58 | 6.53 | 6.54 | -0.46% | 129,643 | 84,975,388 |
| 2025-02-19 | 6.59 | 6.59 | 6.54 | 6.57 | 0% | 126,144 | 82,707,341 |
| 2025-02-18 | 6.63 | 6.66 | 6.55 | 6.57 | -0.61% | 157,480 | 104,079,836 |
| 2025-02-17 | 6.61 | 6.62 | 6.54 | 6.61 | +0.15% | 151,856 | 100,048,818 |
| 2025-02-14 | 6.62 | 6.62 | 6.58 | 6.6 | -0.15% | 118,577 | 78,269,167 |
| 2025-02-13 | 6.64 | 6.65 | 6.61 | 6.61 | -0.45% | 118,250 | 78,371,635 |
| 2025-02-12 | 6.62 | 6.65 | 6.58 | 6.64 | 0% | 128,700 | 85,222,643 |
| 2025-02-11 | 6.65 | 6.67 | 6.61 | 6.64 | -0.15% | 111,604 | 74,061,851 |
| 2025-02-10 | 6.66 | 6.7 | 6.63 | 6.65 | -0.6% | 176,177 | 117,379,488 |
| 2025-02-07 | 6.64 | 6.71 | 6.62 | 6.69 | +0.6% | 138,081 | 92,151,254 |
| 2025-02-06 | 6.62 | 6.66 | 6.59 | 6.65 | +0.3% | 92,700 | 61,519,865 |
| 2025-02-05 | 6.66 | 6.67 | 6.58 | 6.63 | -0.15% | 94,566 | 62,552,228 |
| 2025-01-27 | 6.58 | 6.69 | 6.57 | 6.64 | +1.07% | 120,843 | 80,350,614 |
| 2025-01-24 | 6.57 | 6.6 | 6.53 | 6.57 | -0.15% | 117,090 | 76,980,641 |
| 2025-01-23 | 6.57 | 6.66 | 6.56 | 6.58 | +0.61% | 115,174 | 76,122,365 |
| 2025-01-22 | 6.49 | 6.57 | 6.47 | 6.54 | +0.31% | 130,587 | 85,256,444 |
| 2025-01-21 | 6.64 | 6.65 | 6.45 | 6.52 | -1.66% | 190,610 | 124,194,202 |
| 2025-01-20 | 6.67 | 6.68 | 6.62 | 6.63 | +0.15% | 80,788 | 53,673,207 |
| 2025-01-17 | 6.58 | 6.64 | 6.56 | 6.62 | +0.15% | 75,698 | 49,995,862 |
| 2025-01-16 | 6.63 | 6.68 | 6.55 | 6.61 | 0% | 127,937 | 84,544,921 |
| 2025-01-15 | 6.65 | 6.66 | 6.6 | 6.61 | -0.75% | 79,245 | 52,487,992 |
| 2025-01-14 | 6.52 | 6.68 | 6.51 | 6.66 | +2.15% | 122,939 | 81,488,461 |
| 2025-01-13 | 6.47 | 6.55 | 6.46 | 6.52 | +1.09% | 90,248 | 58,710,899 |
| 2025-01-10 | 6.56 | 6.58 | 6.45 | 6.45 | -1.53% | 79,156 | 51,516,724 |
| 2025-01-09 | 6.59 | 6.6 | 6.53 | 6.55 | -0.91% | 76,198 | 50,059,115 |
| 2025-01-08 | 6.61 | 6.65 | 6.47 | 6.61 | -0.3% | 155,610 | 102,132,040 |
| 2025-01-07 | 6.73 | 6.73 | 6.58 | 6.63 | -1.49% | 149,146 | 99,014,471 |
| 2025-01-06 | 6.71 | 6.76 | 6.64 | 6.73 | +0.15% | 118,774 | 79,563,860 |
| 2025-01-03 | 6.77 | 6.9 | 6.69 | 6.72 | -0.74% | 185,932 | 126,249,372 |
| 2025-01-02 | 7.07 | 7.1 | 6.72 | 6.77 | -4.11% | 312,381 | 216,137,188 |
| 2024-12-31 | 6.98 | 7.15 | 6.95 | 7.06 | +1.58% | 383,310 | 271,707,731 |
| 2024-12-30 | 6.99 | 7 | 6.92 | 6.95 | -0.43% | 84,418 | 58,708,519 |
| 2024-12-27 | 6.9 | 6.98 | 6.89 | 6.98 | +1.31% | 115,005 | 79,860,117 |
| 2024-12-26 | 6.95 | 6.98 | 6.85 | 6.89 | -1.01% | 130,751 | 90,370,281 |
| 2024-12-25 | 6.98 | 6.99 | 6.89 | 6.96 | -0.14% | 93,545 | 64,804,497 |
| 2024-12-24 | 6.86 | 6.98 | 6.86 | 6.97 | +1.6% | 127,931 | 88,771,238 |
| 2024-12-23 | 6.89 | 6.96 | 6.85 | 6.86 | -0.72% | 130,851 | 90,393,837 |
| 2024-12-20 | 6.95 | 6.98 | 6.9 | 6.91 | -0.58% | 106,304 | 73,715,944 |
| 2024-12-19 | 7 | 7 | 6.9 | 6.95 | -1% | 138,471 | 96,007,423 |
| 2024-12-18 | 7.04 | 7.08 | 7.01 | 7.02 | +0.29% | 95,747 | 67,462,422 |
| 2024-12-17 | 7.06 | 7.1 | 6.96 | 7 | -0.99% | 156,012 | 109,433,762 |
| 2024-12-16 | 7.05 | 7.13 | 7.04 | 7.07 | +0.28% | 136,574 | 96,682,771 |
| 2024-12-13 | 7.13 | 7.15 | 7.03 | 7.05 | -1.81% | 244,583 | 173,279,513 |
| 2024-12-12 | 7.11 | 7.19 | 7.03 | 7.18 | 0% | 258,941 | 184,285,020 |
| 2024-12-11 | 7.14 | 7.2 | 7.14 | 7.18 | +0.42% | 129,441 | 92,880,476 |
| 2024-12-10 | 7.3 | 7.37 | 7.15 | 7.15 | -1.11% | 308,817 | 223,466,209 |
| 2024-12-09 | 7.22 | 7.26 | 7.18 | 7.23 | +0.14% | 158,694 | 114,589,577 |
| 2024-12-06 | 7.13 | 7.22 | 7.1 | 7.22 | +1.4% | 184,816 | 132,614,784 |
| 2024-12-05 | 7.14 | 7.17 | 7.09 | 7.12 | -0.56% | 162,991 | 116,159,279 |
| 2024-12-04 | 7.22 | 7.23 | 7.13 | 7.16 | -1.24% | 171,691 | 123,285,149 |
| 2024-12-03 | 7.25 | 7.28 | 7.2 | 7.25 | 0% | 186,509 | 135,026,546 |
| 2024-12-02 | 7.22 | 7.28 | 7.16 | 7.25 | +0.28% | 193,952 | 140,408,809 |
| 2024-11-29 | 7.28 | 7.32 | 7.19 | 7.23 | -0.96% | 209,896 | 152,216,789 |
| 2024-11-28 | 7.25 | 7.38 | 7.21 | 7.3 | +0.55% | 196,390 | 143,750,428 |
| 2024-11-27 | 7.11 | 7.26 | 7.08 | 7.26 | +2.11% | 240,759 | 173,131,307 |
| 2024-11-26 | 7.2 | 7.25 | 7.1 | 7.11 | -1.39% | 165,688 | 118,571,312 |
| 2024-11-25 | 7.31 | 7.39 | 7.18 | 7.21 | -1.77% | 246,553 | 179,310,684 |
| 2024-11-22 | 7.42 | 7.59 | 7.33 | 7.34 | -0.94% | 330,712 | 247,318,688 |
| 2024-11-21 | 7.49 | 7.53 | 7.38 | 7.41 | -1.33% | 174,124 | 129,387,784 |
| 2024-11-20 | 7.39 | 7.51 | 7.38 | 7.51 | +1.08% | 178,579 | 133,016,752 |
| 2024-11-19 | 7.35 | 7.44 | 7.3 | 7.43 | +0.95% | 204,576 | 150,903,115 |
| 2024-11-18 | 7.53 | 7.61 | 7.33 | 7.36 | -0.81% | 295,222 | 221,571,982 |
| 2024-11-15 | 7.38 | 7.53 | 7.37 | 7.42 | +0.13% | 182,183 | 135,969,275 |
| 2024-11-14 | 7.48 | 7.58 | 7.4 | 7.41 | -1.46% | 234,645 | 175,804,776 |
| 2024-11-13 | 7.64 | 7.65 | 7.44 | 7.52 | -2.08% | 268,314 | 201,804,323 |
| 2024-11-12 | 7.65 | 7.77 | 7.53 | 7.68 | +0.39% | 514,474 | 393,055,053 |
| 2024-11-11 | 7.4 | 7.75 | 7.33 | 7.65 | +3.24% | 510,370 | 384,870,085 |
| 2024-11-08 | 7.53 | 7.59 | 7.37 | 7.41 | -1.72% | 253,928 | 189,279,737 |
| 2024-11-07 | 7.28 | 7.55 | 7.25 | 7.54 | +3.29% | 358,954 | 267,834,200 |
| 2024-11-06 | 7.29 | 7.36 | 7.23 | 7.3 | 0% | 223,066 | 162,731,891 |
| 2024-11-05 | 7.2 | 7.31 | 7.15 | 7.3 | +1.25% | 218,829 | 158,528,621 |
| 2024-11-04 | 7.26 | 7.27 | 7.17 | 7.21 | -0.28% | 165,379 | 119,220,019 |
| 2024-11-01 | 7.32 | 7.35 | 7.21 | 7.23 | -1.5% | 158,299 | 115,217,388 |
| 2024-10-31 | 7.26 | 7.34 | 7.23 | 7.34 | +0.82% | 184,470 | 134,686,450 |
| 2024-10-30 | 7.33 | 7.36 | 7.21 | 7.28 | -1.89% | 237,360 | 172,785,734 |
| 2024-10-29 | 7.46 | 7.63 | 7.34 | 7.42 | -0.67% | 276,456 | 206,215,960 |
| 2024-10-28 | 7.35 | 7.49 | 7.21 | 7.47 | +1.36% | 234,028 | 171,988,022 |
| 2024-10-25 | 7.31 | 7.5 | 7.3 | 7.37 | +1.52% | 315,670 | 233,130,523 |
| 2024-10-24 | 7.21 | 7.28 | 7.1 | 7.26 | +0.55% | 175,481 | 126,350,478 |
| 2024-10-23 | 7.16 | 7.24 | 7.12 | 7.22 | +0.98% | 188,753 | 135,708,874 |
| 2024-10-22 | 7 | 7.15 | 6.97 | 7.15 | +2.14% | 235,969 | 166,729,956 |
| 2024-10-21 | 7.08 | 7.12 | 6.95 | 7 | -1.13% | 253,022 | 177,272,545 |
| 2024-10-18 | 6.98 | 7.2 | 6.94 | 7.08 | +1.43% | 227,480 | 160,121,534 |
| 2024-10-17 | 7.13 | 7.16 | 6.97 | 6.98 | -2.1% | 171,742 | 120,848,904 |
| 2024-10-16 | 6.9 | 7.15 | 6.89 | 7.13 | +2.89% | 212,141 | 149,777,215 |
| 2024-10-15 | 7.1 | 7.16 | 6.93 | 6.93 | -2.94% | 257,510 | 180,851,866 |
| 2024-10-14 | 7.13 | 7.2 | 7.05 | 7.14 | -0.97% | 283,769 | 201,920,638 |
| 2024-10-11 | 7.31 | 7.4 | 7.15 | 7.21 | -1.37% | 207,919 | 151,564,974 |
| 2024-10-10 | 7.18 | 7.44 | 7.11 | 7.31 | +2.52% | 333,865 | 243,782,019 |
| 2024-10-09 | 7.6 | 7.6 | 7.07 | 7.13 | -7.4% | 382,725 | 278,893,106 |
| 2024-10-08 | 8.3 | 8.3 | 7.43 | 7.7 | +1.99% | 443,867 | 345,865,543 |
| 2024-09-30 | 7.1 | 7.6 | 7.07 | 7.55 | +8.79% | 355,996 | 260,901,198 |
| 2024-09-27 | 6.88 | 6.94 | 6.8 | 6.94 | +1.91% | 131,116 | 90,217,306 |
| 2024-09-26 | 6.66 | 6.82 | 6.59 | 6.81 | +2.41% | 127,994 | 85,845,618 |
| 2024-09-25 | 6.67 | 6.8 | 6.63 | 6.65 | +0.3% | 141,727 | 95,190,119 |
| 2024-09-24 | 6.4 | 6.63 | 6.38 | 6.63 | +4.57% | 154,622 | 100,652,394 |
| 2024-09-23 | 6.21 | 6.34 | 6.19 | 6.34 | +2.09% | 85,270 | 53,561,220 |
| 2024-09-20 | 6.31 | 6.33 | 6.19 | 6.21 | -1.9% | 89,621 | 55,946,591 |
| 2024-09-19 | 6.28 | 6.37 | 6.24 | 6.33 | +1.12% | 100,612 | 63,605,820 |
| 2024-09-18 | 6.28 | 6.3 | 6.19 | 6.26 | -0.32% | 78,084 | 48,799,586 |
| 2024-09-13 | 6.27 | 6.3 | 6.22 | 6.28 | +0.48% | 56,774 | 35,591,819 |
| 2024-09-12 | 6.33 | 6.38 | 6.23 | 6.25 | -1.42% | 88,588 | 55,788,048 |
| 2024-09-11 | 6.42 | 6.42 | 6.31 | 6.34 | -1.71% | 75,797 | 48,103,199 |
| 2024-09-10 | 6.47 | 6.49 | 6.31 | 6.45 | -0.15% | 101,577 | 64,816,778 |
| 2024-09-09 | 6.59 | 6.61 | 6.46 | 6.46 | -2.42% | 98,997 | 64,445,631 |
| 2024-09-06 | 6.62 | 6.73 | 6.61 | 6.62 | -0.15% | 80,730 | 53,841,219 |
| 2024-09-05 | 6.53 | 6.64 | 6.53 | 6.63 | +1.22% | 66,789 | 44,077,626 |
| 2024-09-04 | 6.5 | 6.58 | 6.47 | 6.55 | +0.31% | 69,146 | 45,259,083 |
| 2024-09-03 | 6.66 | 6.66 | 6.5 | 6.53 | -1.51% | 112,556 | 73,692,921 |
| 2024-09-02 | 6.54 | 6.68 | 6.53 | 6.63 | +1.69% | 143,438 | 95,208,730 |
| 2024-08-30 | 6.5 | 6.61 | 6.46 | 6.52 | +0.31% | 120,181 | 78,777,441 |
| 2024-08-29 | 6.6 | 6.62 | 6.44 | 6.5 | -1.52% | 111,078 | 72,382,586 |
| 2024-08-28 | 6.58 | 6.62 | 6.56 | 6.6 | +0.61% | 53,019 | 34,944,365 |
| 2024-08-27 | 6.62 | 6.64 | 6.56 | 6.56 | -0.91% | 51,451 | 33,917,577 |
| 2024-08-26 | 6.61 | 6.64 | 6.56 | 6.62 | -0.15% | 69,972 | 46,145,430 |
| 2024-08-23 | 6.67 | 6.7 | 6.58 | 6.63 | -0.75% | 81,232 | 53,731,203 |
| 2024-08-22 | 6.66 | 6.73 | 6.65 | 6.68 | +0.15% | 54,856 | 36,677,452 |
| 2024-08-21 | 6.68 | 6.69 | 6.64 | 6.67 | -0.15% | 66,659 | 44,398,617 |
| 2024-08-20 | 6.77 | 6.78 | 6.66 | 6.68 | -1.62% | 64,769 | 43,381,443 |
| 2024-08-19 | 6.73 | 6.79 | 6.71 | 6.79 | +0.89% | 46,210 | 31,275,832 |
| 2024-08-16 | 6.81 | 6.83 | 6.71 | 6.73 | -1.17% | 60,583 | 40,923,298 |
| 2024-08-15 | 6.73 | 6.87 | 6.71 | 6.81 | +1.04% | 76,512 | 52,053,995 |
| 2024-08-14 | 6.77 | 6.79 | 6.71 | 6.74 | -0.3% | 52,009 | 35,098,286 |
| 2024-08-13 | 6.69 | 6.77 | 6.66 | 6.76 | +1.35% | 61,697 | 41,507,184 |
| 2024-08-12 | 6.7 | 6.72 | 6.65 | 6.67 | -0.3% | 59,467 | 39,726,731 |
| 2024-08-09 | 6.73 | 6.77 | 6.68 | 6.69 | -0.59% | 65,433 | 43,977,239 |
| 2024-08-08 | 6.64 | 6.76 | 6.63 | 6.73 | +1.36% | 86,793 | 58,134,717 |
| 2024-08-07 | 6.69 | 6.74 | 6.63 | 6.64 | -1.04% | 103,812 | 69,190,925 |
| 2024-08-06 | 6.74 | 6.77 | 6.65 | 6.71 | +0.15% | 76,732 | 51,507,532 |
| 2024-08-05 | 6.83 | 6.85 | 6.66 | 6.7 | -1.9% | 91,112 | 61,550,260 |
| 2024-08-02 | 6.84 | 6.94 | 6.81 | 6.83 | -0.58% | 68,348 | 47,043,357 |
| 2024-08-01 | 6.91 | 6.97 | 6.85 | 6.87 | -1.01% | 96,570 | 66,639,840 |
| 2024-07-31 | 6.76 | 6.95 | 6.72 | 6.94 | +2.66% | 132,930 | 91,177,637 |
| 2024-07-30 | 6.85 | 6.89 | 6.73 | 6.76 | -1.6% | 68,497 | 46,458,813 |
| 2024-07-29 | 6.73 | 6.9 | 6.73 | 6.87 | +1.93% | 118,412 | 80,984,998 |
| 2024-07-26 | 6.68 | 6.75 | 6.66 | 6.74 | +1.35% | 65,320 | 43,773,589 |
| 2024-07-25 | 6.59 | 6.72 | 6.56 | 6.65 | +0.61% | 95,315 | 63,294,256 |
| 2024-07-24 | 6.55 | 6.71 | 6.5 | 6.61 | +0.76% | 120,691 | 79,698,961 |
| 2024-07-23 | 6.6 | 6.69 | 6.56 | 6.56 | -0.61% | 96,505 | 63,977,707 |
| 2024-07-22 | 6.64 | 6.65 | 6.54 | 6.6 | -0.75% | 114,725 | 75,618,515 |
| 2024-07-19 | 6.69 | 6.75 | 6.6 | 6.65 | -1.04% | 109,845 | 73,194,708 |
| 2024-07-18 | 6.66 | 6.73 | 6.62 | 6.72 | +0.45% | 84,646 | 56,537,729 |
| 2024-07-17 | 6.74 | 6.77 | 6.66 | 6.69 | -0.89% | 89,933 | 60,172,283 |
| 2024-07-16 | 6.85 | 6.86 | 6.72 | 6.75 | -1.32% | 84,454 | 57,059,483 |
| 2024-07-15 | 6.85 | 6.9 | 6.76 | 6.84 | -0.58% | 72,672 | 49,669,430 |
| 2024-07-12 | 6.87 | 6.94 | 6.85 | 6.88 | -0.72% | 68,900 | 47,465,336 |
| 2024-07-11 | 6.74 | 6.95 | 6.74 | 6.93 | +3.59% | 121,969 | 83,854,365 |
| 2024-07-10 | 6.81 | 6.82 | 6.67 | 6.69 | -2.19% | 68,517 | 46,063,525 |
| 2024-07-09 | 6.69 | 6.87 | 6.63 | 6.84 | +1.33% | 78,030 | 52,728,008 |
| 2024-07-08 | 6.8 | 6.84 | 6.72 | 6.75 | -1.32% | 68,514 | 46,391,402 |
| 2024-07-05 | 6.86 | 6.94 | 6.78 | 6.84 | -0.29% | 69,957 | 47,937,925 |
| 2024-07-04 | 6.9 | 6.95 | 6.83 | 6.86 | -0.44% | 79,230 | 54,541,589 |
| 2024-07-03 | 6.85 | 6.91 | 6.83 | 6.89 | +0.73% | 80,104 | 55,091,205 |
| 2024-07-02 | 6.85 | 6.87 | 6.78 | 6.84 | 0% | 80,112 | 54,765,932 |
| 2024-07-01 | 6.67 | 6.85 | 6.67 | 6.84 | +2.4% | 104,489 | 71,029,493 |
| 2024-06-28 | 6.55 | 6.75 | 6.55 | 6.68 | +1.52% | 93,339 | 62,303,126 |
| 2024-06-27 | 6.68 | 6.69 | 6.56 | 6.58 | -1.79% | 74,395 | 49,096,412 |
| 2024-06-26 | 6.65 | 6.72 | 6.57 | 6.7 | 0% | 90,903 | 60,427,313 |
| 2024-06-25 | 6.59 | 6.74 | 6.57 | 6.7 | +1.52% | 91,171 | 60,905,320 |
| 2024-06-24 | 6.68 | 6.69 | 6.54 | 6.6 | -1.2% | 92,453 | 61,074,522 |
| 2024-06-21 | 6.68 | 6.76 | 6.65 | 6.68 | -0.3% | 75,485 | 50,534,995 |
| 2024-06-20 | 6.76 | 6.77 | 6.65 | 6.7 | -0.59% | 82,220 | 55,110,032 |
| 2024-06-19 | 6.83 | 6.85 | 6.73 | 6.74 | -2.6% | 84,352 | 57,128,254 |
| 2024-06-18 | 6.9 | 6.96 | 6.86 | 6.92 | -0.14% | 97,976 | 67,771,583 |
| 2024-06-17 | 7.01 | 7.09 | 6.91 | 6.93 | -1.14% | 111,878 | 78,082,195 |
| 2024-06-14 | 7.03 | 7.07 | 6.99 | 7.01 | -0.71% | 75,555 | 53,083,369 |
| 2024-06-13 | 7.11 | 7.13 | 7.03 | 7.06 | -0.98% | 69,933 | 49,415,039 |
| 2024-06-12 | 7.1 | 7.16 | 7.08 | 7.13 | +0.14% | 76,551 | 54,550,233 |
| 2024-06-11 | 7.32 | 7.33 | 7.12 | 7.12 | -2.2% | 126,285 | 90,579,607 |
| 2024-06-07 | 7.22 | 7.3 | 7.2 | 7.28 | +1.25% | 121,080 | 87,752,000 |
| 2024-06-06 | 7.22 | 7.27 | 7.13 | 7.19 | -0.28% | 87,892 | 63,326,035 |
| 2024-06-05 | 7.35 | 7.37 | 7.19 | 7.21 | -1.23% | 67,454 | 49,024,738 |
| 2024-06-04 | 7.18 | 7.31 | 7.16 | 7.3 | +1.81% | 86,720 | 62,768,880 |
| 2024-06-03 | 7.26 | 7.33 | 7.11 | 7.17 | -1.65% | 134,253 | 96,442,480 |
| 2024-05-31 | 7.32 | 7.35 | 7.22 | 7.29 | -0.14% | 95,404 | 69,566,642 |
| 2024-05-30 | 7.43 | 7.49 | 7.27 | 7.3 | -2.01% | 107,713 | 79,273,762 |
| 2024-05-29 | 7.47 | 7.56 | 7.36 | 7.45 | -0.4% | 64,216 | 48,027,775 |
| 2024-05-28 | 7.43 | 7.55 | 7.4 | 7.48 | +0.81% | 80,503 | 60,193,015 |
| 2024-05-27 | 7.39 | 7.47 | 7.35 | 7.42 | 0% | 79,574 | 58,974,764 |
| 2024-05-24 | 7.29 | 7.49 | 7.28 | 7.42 | +1.92% | 117,077 | 86,808,661 |
| 2024-05-23 | 7.38 | 7.38 | 7.24 | 7.28 | -1.36% | 70,350 | 51,347,010 |
| 2024-05-22 | 7.46 | 7.49 | 7.37 | 7.38 | -1.47% | 76,069 | 56,407,625 |
| 2024-05-21 | 7.6 | 7.67 | 7.47 | 7.49 | -1.58% | 81,251 | 61,410,443 |
| 2024-05-20 | 7.45 | 7.65 | 7.44 | 7.61 | +2.01% | 133,527 | 101,189,241 |
| 2024-05-17 | 7.35 | 7.46 | 7.32 | 7.46 | +1.36% | 123,468 | 91,584,853 |
| 2024-05-16 | 7.62 | 7.65 | 7.34 | 7.36 | -3.41% | 184,988 | 137,835,546 |
| 2024-05-15 | 7.8 | 7.87 | 7.62 | 7.62 | -2.43% | 98,434 | 75,923,316 |
| 2024-05-14 | 7.83 | 7.92 | 7.74 | 7.81 | -0.64% | 183,729 | 143,513,346 |
| 2024-05-13 | 7.86 | 7.93 | 7.66 | 7.86 | +1.55% | 286,291 | 222,920,974 |
| 2024-05-10 | 7.73 | 7.79 | 7.6 | 7.74 | +0.13% | 172,695 | 132,916,611 |
| 2024-05-09 | 7.51 | 7.74 | 7.5 | 7.73 | +2.93% | 141,566 | 108,595,138 |
| 2024-05-08 | 7.48 | 7.59 | 7.46 | 7.51 | +0.54% | 109,365 | 82,429,731 |
| 2024-05-07 | 7.66 | 7.68 | 7.44 | 7.47 | -2.73% | 181,582 | 136,214,303 |
| 2024-05-06 | 7.59 | 7.78 | 7.43 | 7.68 | +2.4% | 239,711 | 183,160,687 |
| 2024-04-30 | 7.48 | 7.62 | 7.45 | 7.5 | +0.4% | 98,220 | 74,046,311 |
| 2024-04-29 | 7.6 | 7.6 | 7.39 | 7.47 | -1.32% | 142,193 | 106,081,438 |
| 2024-04-26 | 7.64 | 7.7 | 7.45 | 7.57 | -1.05% | 141,846 | 107,032,474 |
| 2024-04-25 | 7.65 | 7.75 | 7.61 | 7.65 | -0.13% | 79,785 | 61,193,719 |
| 2024-04-24 | 7.62 | 7.68 | 7.55 | 7.66 | +0.52% | 88,876 | 67,678,036 |
| 2024-04-23 | 7.84 | 7.9 | 7.54 | 7.62 | -2.93% | 189,285 | 144,489,086 |
| 2024-04-22 | 7.74 | 7.94 | 7.72 | 7.85 | +0.38% | 162,305 | 127,178,830 |
| 2024-04-19 | 7.66 | 7.88 | 7.65 | 7.82 | +1.43% | 162,298 | 126,614,184 |
| 2024-04-18 | 7.66 | 7.77 | 7.63 | 7.71 | +0.39% | 162,868 | 125,575,390 |
| 2024-04-17 | 7.74 | 7.8 | 7.59 | 7.68 | -0.13% | 174,323 | 133,941,663 |
| 2024-04-16 | 7.81 | 7.87 | 7.68 | 7.69 | -1.54% | 153,574 | 119,509,924 |
| 2024-04-15 | 7.84 | 7.87 | 7.66 | 7.81 | 0% | 165,158 | 128,633,718 |
| 2024-04-12 | 7.78 | 8.04 | 7.76 | 7.81 | -0.13% | 197,044 | 155,264,542 |
| 2024-04-11 | 7.7 | 7.94 | 7.7 | 7.82 | +1.16% | 202,954 | 159,297,739 |
| 2024-04-10 | 7.55 | 7.79 | 7.54 | 7.73 | +1.31% | 160,005 | 123,760,069 |
| 2024-04-09 | 7.7 | 7.77 | 7.59 | 7.63 | -0.65% | 118,801 | 91,051,194 |
| 2024-04-08 | 7.51 | 7.79 | 7.49 | 7.68 | +2.4% | 183,051 | 140,564,235 |
| 2024-04-03 | 7.47 | 7.62 | 7.46 | 7.5 | +0.4% | 105,152 | 79,127,662 |
| 2024-04-02 | 7.44 | 7.5 | 7.35 | 7.47 | +0.95% | 126,481 | 94,048,157 |
| 2024-04-01 | 7.49 | 7.53 | 7.36 | 7.4 | -0.94% | 106,446 | 79,019,468 |
| 2024-03-29 | 7.28 | 7.48 | 7.24 | 7.47 | +2.33% | 98,046 | 72,534,107 |
| 2024-03-28 | 7.23 | 7.36 | 7.19 | 7.3 | +0.69% | 78,880 | 57,621,999 |
| 2024-03-27 | 7.29 | 7.35 | 7.23 | 7.25 | -0.28% | 93,716 | 68,378,743 |
| 2024-03-26 | 7.24 | 7.29 | 7.15 | 7.27 | +0.55% | 84,468 | 60,936,903 |
| 2024-03-25 | 7.21 | 7.35 | 7.18 | 7.23 | -0.55% | 108,915 | 79,012,070 |
| 2024-03-22 | 7.29 | 7.45 | 7.21 | 7.27 | -0.14% | 112,581 | 82,415,899 |
| 2024-03-21 | 7.29 | 7.32 | 7.17 | 7.28 | +0.41% | 137,252 | 99,668,665 |
| 2024-03-20 | 7.29 | 7.33 | 7.22 | 7.25 | -0.41% | 101,047 | 73,418,496 |
| 2024-03-19 | 7.4 | 7.45 | 7.26 | 7.28 | -2.15% | 232,144 | 170,474,064 |
| 2024-03-18 | 7.22 | 7.54 | 7.21 | 7.44 | +6.9% | 445,642 | 328,125,233 |
| 2024-03-15 | 6.82 | 6.98 | 6.81 | 6.96 | +2.05% | 116,985 | 80,817,321 |
| 2024-03-14 | 6.81 | 6.86 | 6.77 | 6.82 | +0.44% | 96,021 | 65,534,562 |
| 2024-03-13 | 6.8 | 6.81 | 6.73 | 6.79 | -0.29% | 68,009 | 46,013,911 |
| 2024-03-12 | 6.91 | 6.92 | 6.78 | 6.81 | -1.59% | 112,814 | 77,130,130 |
| 2024-03-11 | 6.86 | 6.95 | 6.78 | 6.92 | +0.87% | 100,549 | 68,975,018 |
| 2024-03-08 | 6.7 | 6.88 | 6.69 | 6.86 | +2.54% | 98,798 | 67,087,909 |
| 2024-03-07 | 6.86 | 6.86 | 6.68 | 6.69 | -2.05% | 97,388 | 65,705,975 |
| 2024-03-06 | 6.63 | 6.94 | 6.62 | 6.83 | +2.86% | 161,215 | 109,641,453 |
| 2024-03-05 | 6.66 | 6.69 | 6.61 | 6.64 | -0.75% | 86,819 | 57,655,156 |
| 2024-03-04 | 6.66 | 6.73 | 6.59 | 6.69 | -0.3% | 126,444 | 83,989,124 |
| 2024-03-01 | 6.81 | 6.89 | 6.67 | 6.71 | -1.32% | 194,119 | 131,261,384 |
| 2024-02-29 | 6.45 | 6.8 | 6.44 | 6.8 | +4.94% | 227,668 | 151,279,782 |
| 2024-02-28 | 6.5 | 6.58 | 6.47 | 6.48 | -0.31% | 138,266 | 90,237,347 |
| 2024-02-27 | 6.45 | 6.51 | 6.43 | 6.5 | +0.62% | 80,317 | 52,012,246 |
| 2024-02-26 | 6.51 | 6.57 | 6.45 | 6.46 | -1.22% | 109,106 | 70,844,097 |
| 2024-02-23 | 6.55 | 6.57 | 6.49 | 6.54 | 0% | 93,339 | 60,967,756 |
| 2024-02-22 | 6.49 | 6.58 | 6.47 | 6.54 | +0.46% | 83,744 | 54,676,233 |
| 2024-02-21 | 6.45 | 6.66 | 6.41 | 6.51 | +0.15% | 130,220 | 85,455,956 |
| 2024-02-20 | 6.48 | 6.51 | 6.42 | 6.5 | +0.31% | 105,661 | 68,321,006 |
| 2024-02-19 | 6.63 | 6.66 | 6.42 | 6.48 | -1.52% | 170,959 | 110,847,770 |
| 2024-02-08 | 6.58 | 6.68 | 6.47 | 6.58 | -0.15% | 219,915 | 144,825,745 |
| 2024-02-07 | 6.41 | 6.64 | 6.32 | 6.59 | +3.45% | 218,244 | 142,460,666 |
| 2024-02-06 | 5.96 | 6.39 | 5.92 | 6.37 | +5.12% | 179,579 | 110,970,536 |
| 2024-02-05 | 6.18 | 6.26 | 5.84 | 6.06 | -2.26% | 187,370 | 113,398,218 |
| 2024-02-02 | 6.31 | 6.44 | 6.03 | 6.2 | -1.12% | 128,781 | 80,326,176 |
| 2024-02-01 | 6.31 | 6.39 | 6.23 | 6.27 | -1.42% | 93,608 | 59,031,513 |
| 2024-01-31 | 6.42 | 6.51 | 6.32 | 6.36 | -1.4% | 91,464 | 58,720,262 |
| 2024-01-30 | 6.55 | 6.63 | 6.44 | 6.45 | -1.83% | 83,561 | 54,723,396 |
| 2024-01-29 | 6.6 | 6.67 | 6.53 | 6.57 | -0.61% | 101,473 | 66,885,530 |
| 2024-01-26 | 6.52 | 6.64 | 6.47 | 6.61 | +1.54% | 109,393 | 72,109,891 |
| 2024-01-25 | 6.29 | 6.52 | 6.28 | 6.51 | +3.83% | 119,598 | 76,716,415 |
| 2024-01-24 | 6.2 | 6.29 | 6.07 | 6.27 | +1.46% | 114,422 | 70,735,700 |
| 2024-01-23 | 6.11 | 6.2 | 6.03 | 6.18 | +1.15% | 98,174 | 60,162,163 |
| 2024-01-22 | 6.45 | 6.46 | 6.07 | 6.11 | -4.83% | 133,951 | 83,668,615 |
| 2024-01-19 | 6.4 | 6.49 | 6.33 | 6.42 | 0% | 101,414 | 65,220,267 |
| 2024-01-18 | 6.6 | 6.62 | 6.24 | 6.42 | -3.02% | 247,189 | 157,338,705 |
| 2024-01-17 | 6.75 | 6.75 | 6.61 | 6.62 | -1.93% | 87,689 | 58,720,589 |
| 2024-01-16 | 6.79 | 6.82 | 6.65 | 6.75 | -0.88% | 124,803 | 84,035,538 |
| 2024-01-15 | 6.84 | 6.89 | 6.8 | 6.81 | -0.73% | 101,416 | 69,271,877 |
| 2024-01-12 | 6.85 | 6.98 | 6.84 | 6.86 | +0.15% | 118,028 | 81,495,143 |
| 2024-01-11 | 6.86 | 6.91 | 6.83 | 6.85 | -0.15% | 87,228 | 59,905,625 |
| 2024-01-10 | 6.94 | 6.94 | 6.84 | 6.86 | -1.01% | 63,515 | 43,682,673 |
| 2024-01-09 | 6.87 | 6.95 | 6.81 | 6.93 | +0.87% | 90,115 | 62,210,786 |
| 2024-01-08 | 6.97 | 7.01 | 6.86 | 6.87 | -1.29% | 101,588 | 70,259,495 |
| 2024-01-05 | 7.03 | 7.07 | 6.92 | 6.96 | -1% | 92,644 | 64,827,601 |
| 2024-01-04 | 7.08 | 7.14 | 6.98 | 7.03 | -0.42% | 95,767 | 67,507,845 |
| 2024-01-03 | 6.98 | 7.06 | 6.96 | 7.06 | +1% | 97,369 | 68,377,917 |
| 2024-01-02 | 6.86 | 7.03 | 6.85 | 6.99 | +1.45% | 200,851 | 139,764,806 |
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：
同行业相关股票
ц╖▒хЬ│чЗГц░Ф 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832