股票概览
7.6
-0.13%
-0.01
7.62
开盘价
7.64
最高价
7.51
最低价
657,957
成交量
数据更新至: 2025-03-25
技术指标
7.58
MA5 (5日均线)
7.71
MA10 (10日均线)
7.85
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 | 7.62 | 7.64 | 7.51 | 7.6 | -0.13% | 657,957 | 497,268,597 |
| 2025-03-24 | 7.51 | 7.65 | 7.5 | 7.61 | +1.2% | 1,287,876 | 978,588,326 |
| 2025-03-21 | 7.51 | 7.62 | 7.48 | 7.52 | +0.13% | 1,163,395 | 879,850,480 |
| 2025-03-20 | 7.61 | 7.64 | 7.49 | 7.51 | -1.7% | 1,219,388 | 918,943,298 |
| 2025-03-19 | 7.85 | 7.85 | 7.6 | 7.64 | -2.8% | 1,587,211 | 1,217,098,343 |
| 2025-03-18 | 7.83 | 7.95 | 7.8 | 7.86 | +0.64% | 1,237,118 | 975,132,931 |
| 2025-03-17 | 7.82 | 7.88 | 7.73 | 7.81 | -0.13% | 1,041,114 | 812,473,703 |
| 2025-03-14 | 7.8 | 7.96 | 7.74 | 7.82 | -0.13% | 1,585,399 | 1,244,793,614 |
| 2025-03-13 | 7.91 | 7.98 | 7.78 | 7.83 | -1.26% | 1,142,163 | 898,289,346 |
| 2025-03-12 | 8.05 | 8.08 | 7.78 | 7.93 | -1.37% | 1,639,735 | 1,296,170,422 |
| 2025-03-11 | 7.83 | 8.04 | 7.83 | 8.04 | +1.01% | 1,119,244 | 892,266,169 |
| 2025-03-10 | 8.22 | 8.23 | 7.94 | 7.96 | -3.16% | 1,523,944 | 1,221,268,498 |
| 2025-03-07 | 8.19 | 8.41 | 8.17 | 8.22 | -0.48% | 1,154,874 | 952,545,889 |
| 2025-03-06 | 8.11 | 8.3 | 8.03 | 8.26 | +2.74% | 2,181,645 | 1,789,037,769 |
| 2025-03-05 | 7.8 | 8.08 | 7.79 | 8.04 | +3.08% | 1,623,100 | 1,294,511,680 |
| 2025-03-04 | 7.86 | 7.92 | 7.75 | 7.8 | -1.52% | 1,213,673 | 947,033,218 |
| 2025-03-03 | 7.8 | 8.08 | 7.8 | 7.92 | +2.19% | 1,902,242 | 1,513,775,788 |
| 2025-02-28 | 7.88 | 7.93 | 7.73 | 7.75 | -1.9% | 1,494,129 | 1,168,716,756 |
| 2025-02-27 | 8.07 | 8.12 | 7.81 | 7.9 | -1.99% | 1,925,871 | 1,525,235,921 |
| 2025-02-26 | 8.28 | 8.32 | 8 | 8.06 | -0.74% | 1,698,855 | 1,374,565,656 |
| 2025-02-25 | 8.18 | 8.33 | 8.06 | 8.12 | -2.87% | 1,972,085 | 1,617,391,769 |
| 2025-02-24 | 8.6 | 8.61 | 8.29 | 8.36 | -2.79% | 3,819,323 | 3,237,690,197 |
| 2025-02-21 | 7.98 | 8.6 | 7.95 | 8.6 | +9.97% | 4,768,165 | 4,004,076,504 |
| 2025-02-20 | 7.96 | 8.05 | 7.77 | 7.82 | -2.98% | 2,487,386 | 1,956,113,530 |
| 2025-02-19 | 8.18 | 8.34 | 8.01 | 8.06 | -1.1% | 2,690,590 | 2,186,074,972 |
| 2025-02-18 | 8.15 | 8.4 | 8.08 | 8.15 | 0% | 3,297,274 | 2,707,082,400 |
| 2025-02-17 | 8.12 | 8.43 | 8 | 8.15 | +3.16% | 5,679,250 | 4,658,078,700 |
| 2025-02-14 | 7.65 | 8.01 | 7.59 | 7.9 | +1.8% | 3,884,289 | 3,041,143,821 |
| 2025-02-13 | 7.7 | 8.01 | 7.7 | 7.76 | +0.26% | 3,061,918 | 2,406,216,682 |
| 2025-02-12 | 7.72 | 7.79 | 7.59 | 7.74 | -0.77% | 2,849,327 | 2,194,683,951 |
| 2025-02-11 | 7.58 | 8.07 | 7.51 | 7.8 | +2.63% | 4,718,415 | 3,671,997,648 |
| 2025-02-10 | 7.3 | 7.84 | 7.27 | 7.6 | +6.59% | 4,466,332 | 3,405,071,047 |
| 2025-02-07 | 7.07 | 7.33 | 7.01 | 7.13 | +0.56% | 1,307,564 | 932,453,486 |
| 2025-02-06 | 7.01 | 7.12 | 6.93 | 7.09 | +1.72% | 1,354,177 | 950,765,935 |
| 2025-02-05 | 7.09 | 7.15 | 6.92 | 6.97 | -1.27% | 1,019,577 | 713,114,477 |
| 2025-01-27 | 6.94 | 7.11 | 6.89 | 7.06 | +2.17% | 876,606 | 615,860,348 |
| 2025-01-24 | 6.82 | 7 | 6.82 | 6.91 | +0.88% | 816,018 | 564,198,091 |
| 2025-01-23 | 6.79 | 6.96 | 6.78 | 6.85 | +1.33% | 944,032 | 648,523,106 |
| 2025-01-22 | 6.7 | 6.8 | 6.63 | 6.76 | +1.05% | 865,753 | 582,438,376 |
| 2025-01-21 | 6.88 | 6.89 | 6.67 | 6.69 | -2.62% | 1,335,756 | 901,802,881 |
| 2025-01-20 | 6.95 | 7 | 6.86 | 6.87 | -1.01% | 662,780 | 458,371,923 |
| 2025-01-17 | 6.94 | 7.04 | 6.89 | 6.94 | -0.14% | 583,673 | 407,075,002 |
| 2025-01-16 | 6.88 | 6.99 | 6.85 | 6.95 | +1.02% | 763,437 | 528,766,249 |
| 2025-01-15 | 6.9 | 7.03 | 6.86 | 6.88 | -0.15% | 675,277 | 468,639,862 |
| 2025-01-14 | 6.83 | 7.03 | 6.81 | 6.89 | +0.88% | 879,309 | 607,436,433 |
| 2025-01-13 | 6.92 | 6.98 | 6.75 | 6.83 | -2.15% | 1,074,907 | 734,843,010 |
| 2025-01-10 | 7.07 | 7.08 | 6.97 | 6.98 | -1.27% | 604,938 | 424,701,267 |
| 2025-01-09 | 7.15 | 7.17 | 7.05 | 7.07 | -1.26% | 668,609 | 474,416,388 |
| 2025-01-08 | 6.98 | 7.17 | 6.94 | 7.16 | +2.29% | 1,106,838 | 783,927,166 |
| 2025-01-07 | 6.99 | 7.02 | 6.92 | 7 | 0% | 647,361 | 451,490,387 |
| 2025-01-06 | 6.98 | 7.04 | 6.9 | 7 | -0.14% | 978,665 | 682,092,323 |
| 2025-01-03 | 7.11 | 7.18 | 6.94 | 7.01 | -1.41% | 1,263,160 | 887,517,364 |
| 2025-01-02 | 7.22 | 7.28 | 7.03 | 7.11 | -1.52% | 1,737,025 | 1,236,590,567 |
| 2024-12-31 | 7.28 | 7.35 | 7.22 | 7.22 | -0.55% | 1,024,907 | 745,617,620 |
| 2024-12-30 | 7.17 | 7.3 | 7.15 | 7.26 | +1.26% | 1,033,542 | 748,643,038 |
| 2024-12-27 | 7.18 | 7.26 | 7.1 | 7.17 | -0.83% | 1,025,016 | 734,371,892 |
| 2024-12-26 | 7.23 | 7.26 | 7.04 | 7.23 | +0.28% | 1,238,983 | 886,575,053 |
| 2024-12-25 | 7.09 | 7.3 | 7.08 | 7.21 | +1.69% | 1,424,793 | 1,029,908,636 |
| 2024-12-24 | 7.06 | 7.1 | 6.97 | 7.09 | +0.42% | 1,084,068 | 764,085,726 |
| 2024-12-23 | 7.05 | 7.13 | 7.02 | 7.06 | +0.14% | 1,299,443 | 919,116,919 |
| 2024-12-20 | 7.05 | 7.12 | 7.01 | 7.05 | -0.56% | 969,414 | 684,837,130 |
| 2024-12-19 | 6.96 | 7.17 | 6.95 | 7.09 | +1.14% | 1,242,771 | 881,389,025 |
| 2024-12-18 | 6.93 | 7.11 | 6.93 | 7.01 | +0.43% | 1,502,161 | 1,055,350,850 |
| 2024-12-17 | 6.98 | 7.2 | 6.96 | 6.98 | 0% | 1,658,153 | 1,168,306,744 |
| 2024-12-16 | 6.79 | 7.02 | 6.79 | 6.98 | +2.8% | 2,071,251 | 1,440,537,129 |
| 2024-12-13 | 6.82 | 6.89 | 6.75 | 6.79 | -0.44% | 1,684,520 | 1,148,136,568 |
| 2024-12-12 | 6.7 | 6.85 | 6.69 | 6.82 | +1.49% | 1,662,022 | 1,128,356,074 |
| 2024-12-11 | 6.7 | 6.74 | 6.64 | 6.72 | +0.3% | 1,282,094 | 859,246,318 |
| 2024-12-10 | 6.79 | 6.84 | 6.68 | 6.7 | -0.45% | 1,443,022 | 970,359,317 |
| 2024-12-09 | 6.63 | 6.8 | 6.61 | 6.73 | +1.51% | 1,469,489 | 987,967,307 |
| 2024-12-06 | 6.63 | 6.69 | 6.56 | 6.63 | +0.15% | 1,369,111 | 907,291,956 |
| 2024-12-05 | 6.68 | 6.74 | 6.6 | 6.62 | -0.6% | 978,513 | 649,960,662 |
| 2024-12-04 | 6.52 | 6.71 | 6.49 | 6.66 | +1.99% | 1,815,238 | 1,202,009,436 |
| 2024-12-03 | 6.48 | 6.54 | 6.45 | 6.53 | +0.62% | 961,415 | 624,691,336 |
| 2024-12-02 | 6.45 | 6.5 | 6.44 | 6.49 | +0.31% | 941,515 | 609,505,983 |
| 2024-11-29 | 6.44 | 6.53 | 6.44 | 6.47 | +0.47% | 1,042,717 | 676,816,235 |
| 2024-11-28 | 6.53 | 6.56 | 6.42 | 6.44 | -1.38% | 1,015,239 | 658,071,612 |
| 2024-11-27 | 6.4 | 6.57 | 6.4 | 6.53 | +1.56% | 1,360,504 | 885,892,207 |
| 2024-11-26 | 6.38 | 6.47 | 6.34 | 6.43 | +0.78% | 932,018 | 599,882,708 |
| 2024-11-25 | 6.43 | 6.52 | 6.33 | 6.38 | -0.62% | 1,417,609 | 909,968,756 |
| 2024-11-22 | 6.5 | 6.6 | 6.4 | 6.42 | -1.53% | 1,398,866 | 907,941,946 |
| 2024-11-21 | 6.6 | 6.66 | 6.48 | 6.52 | -1.66% | 1,291,975 | 845,886,692 |
| 2024-11-20 | 6.47 | 6.64 | 6.46 | 6.63 | +1.53% | 1,765,301 | 1,161,245,424 |
| 2024-11-19 | 6.69 | 6.71 | 6.42 | 6.53 | -3.26% | 2,621,917 | 1,713,233,055 |
| 2024-11-18 | 6.71 | 6.92 | 6.61 | 6.75 | +0.75% | 3,153,632 | 2,132,797,920 |
| 2024-11-15 | 6.5 | 6.97 | 6.5 | 6.7 | +2.13% | 3,961,648 | 2,674,444,022 |
| 2024-11-14 | 6.56 | 6.71 | 6.46 | 6.56 | -2.09% | 2,640,003 | 1,732,374,454 |
| 2024-11-13 | 6.36 | 6.96 | 6.35 | 6.7 | +5.35% | 5,021,153 | 3,359,034,838 |
| 2024-11-12 | 6.5 | 6.5 | 6.35 | 6.36 | -2.45% | 1,697,349 | 1,089,619,554 |
| 2024-11-11 | 6.5 | 6.52 | 6.4 | 6.52 | +0.15% | 1,476,619 | 952,425,282 |
| 2024-11-08 | 6.57 | 6.59 | 6.44 | 6.51 | -0.91% | 1,978,461 | 1,286,601,346 |
| 2024-11-07 | 6.4 | 6.57 | 6.38 | 6.57 | +1.86% | 2,264,520 | 1,469,079,220 |
| 2024-11-06 | 6.41 | 6.48 | 6.4 | 6.45 | +0.47% | 1,902,604 | 1,224,306,800 |
| 2024-11-05 | 6.39 | 6.42 | 6.35 | 6.42 | +0.47% | 2,001,289 | 1,278,971,193 |
| 2024-11-04 | 6.42 | 6.44 | 6.35 | 6.39 | -0.31% | 1,123,871 | 717,420,129 |
| 2024-11-01 | 6.36 | 6.44 | 6.33 | 6.41 | +0.79% | 1,416,059 | 907,502,491 |
| 2024-10-31 | 6.44 | 6.49 | 6.33 | 6.36 | -1.7% | 1,893,103 | 1,209,501,832 |
| 2024-10-30 | 6.49 | 6.55 | 6.45 | 6.47 | -0.77% | 1,135,776 | 737,869,540 |
| 2024-10-29 | 6.5 | 6.55 | 6.42 | 6.52 | 0% | 1,422,590 | 922,519,247 |
| 2024-10-28 | 6.45 | 6.57 | 6.36 | 6.52 | +0.77% | 1,524,235 | 986,818,589 |
| 2024-10-25 | 6.49 | 6.52 | 6.43 | 6.47 | -0.46% | 1,600,845 | 1,036,209,350 |
| 2024-10-24 | 6.57 | 6.58 | 6.44 | 6.5 | -1.37% | 1,641,327 | 1,061,814,335 |
| 2024-10-23 | 6.65 | 6.68 | 6.54 | 6.59 | -0.9% | 2,037,974 | 1,344,688,883 |
| 2024-10-22 | 6.59 | 6.69 | 6.53 | 6.65 | -0.15% | 1,962,722 | 1,298,157,169 |
| 2024-10-21 | 6.55 | 6.67 | 6.37 | 6.66 | +1.99% | 2,747,774 | 1,792,901,223 |
| 2024-10-18 | 6.38 | 6.59 | 6.31 | 6.53 | +1.87% | 1,875,638 | 1,211,603,399 |
| 2024-10-17 | 6.48 | 6.54 | 6.4 | 6.41 | -0.93% | 1,338,169 | 864,723,895 |
| 2024-10-16 | 6.37 | 6.51 | 6.35 | 6.47 | +0.62% | 1,168,664 | 753,727,537 |
| 2024-10-15 | 6.49 | 6.62 | 6.42 | 6.43 | -1.38% | 1,637,268 | 1,066,311,044 |
| 2024-10-14 | 6.33 | 6.55 | 6.32 | 6.52 | +3.49% | 2,681,898 | 1,729,539,115 |
| 2024-10-11 | 6.58 | 6.62 | 6.28 | 6.3 | -5.12% | 2,856,624 | 1,838,405,204 |
| 2024-10-10 | 6.32 | 6.74 | 6.32 | 6.64 | +5.06% | 4,102,725 | 2,697,450,743 |
| 2024-10-09 | 6.51 | 6.51 | 6.3 | 6.32 | -5.11% | 3,553,642 | 2,275,295,107 |
| 2024-10-08 | 7.32 | 7.32 | 6.43 | 6.66 | -0.75% | 5,929,747 | 4,002,807,439 |
| 2024-09-30 | 6.37 | 6.83 | 6.26 | 6.71 | +6% | 6,101,784 | 3,946,989,763 |
| 2024-09-27 | 6.28 | 6.35 | 6.21 | 6.33 | -0.63% | 2,052,804 | 1,286,796,049 |
| 2024-09-26 | 6.16 | 6.37 | 6.04 | 6.37 | +2.91% | 2,485,646 | 1,540,516,283 |
| 2024-09-25 | 6.27 | 6.45 | 6.14 | 6.19 | -0.96% | 1,851,213 | 1,156,429,919 |
| 2024-09-24 | 6.06 | 6.26 | 6.02 | 6.25 | +3.14% | 1,152,409 | 708,549,835 |
| 2024-09-23 | 5.98 | 6.1 | 5.95 | 6.06 | +0.66% | 625,261 | 377,330,172 |
| 2024-09-20 | 5.87 | 6.03 | 5.87 | 6.02 | +2.56% | 988,340 | 587,582,384 |
| 2024-09-19 | 5.96 | 5.97 | 5.85 | 5.87 | -1.01% | 902,410 | 531,283,423 |
| 2024-09-18 | 5.93 | 6.05 | 5.93 | 5.93 | -0.34% | 733,692 | 439,205,925 |
| 2024-09-13 | 5.9 | 6.05 | 5.88 | 5.95 | +1.19% | 713,450 | 427,104,428 |
| 2024-09-12 | 6.01 | 6.04 | 5.87 | 5.88 | -2.81% | 743,190 | 440,352,588 |
| 2024-09-11 | 6.01 | 6.08 | 5.95 | 6.05 | -2.26% | 825,230 | 496,631,118 |
| 2024-09-10 | 6.14 | 6.23 | 6.12 | 6.19 | +0.49% | 891,184 | 551,516,392 |
| 2024-09-09 | 6.13 | 6.17 | 6.04 | 6.16 | +0.98% | 948,929 | 580,546,820 |
| 2024-09-06 | 6.19 | 6.26 | 6.09 | 6.1 | -0.97% | 727,919 | 448,284,773 |
| 2024-09-05 | 6.25 | 6.25 | 6.08 | 6.16 | -1.12% | 826,578 | 509,658,348 |
| 2024-09-04 | 6.2 | 6.31 | 6.19 | 6.23 | 0% | 718,302 | 449,592,328 |
| 2024-09-03 | 6.17 | 6.25 | 6.12 | 6.23 | +0.65% | 866,343 | 536,966,967 |
| 2024-09-02 | 6.07 | 6.22 | 6.05 | 6.19 | +1.48% | 1,095,765 | 675,145,675 |
| 2024-08-30 | 6.18 | 6.22 | 6.06 | 6.1 | -1.29% | 1,303,258 | 794,231,345 |
| 2024-08-29 | 6.19 | 6.29 | 6.1 | 6.18 | -0.64% | 1,026,454 | 635,119,221 |
| 2024-08-28 | 6.32 | 6.36 | 6.19 | 6.22 | -1.58% | 1,106,740 | 691,575,418 |
| 2024-08-27 | 6.21 | 6.34 | 6.2 | 6.32 | +1.28% | 1,081,441 | 681,193,892 |
| 2024-08-26 | 6.23 | 6.27 | 6.16 | 6.24 | +0.32% | 878,661 | 546,769,206 |
| 2024-08-23 | 6.22 | 6.29 | 6.17 | 6.22 | -0.16% | 1,021,298 | 635,826,490 |
| 2024-08-22 | 6.17 | 6.3 | 6.16 | 6.23 | +0.81% | 1,220,995 | 762,040,990 |
| 2024-08-21 | 6.06 | 6.19 | 6.03 | 6.18 | +2.32% | 1,342,611 | 822,949,584 |
| 2024-08-20 | 6.04 | 6.12 | 6 | 6.04 | +0.17% | 916,115 | 554,387,183 |
| 2024-08-19 | 5.98 | 6.05 | 5.96 | 6.03 | +0.84% | 713,697 | 429,519,233 |
| 2024-08-16 | 5.9 | 6 | 5.89 | 5.98 | +1.18% | 865,124 | 516,252,164 |
| 2024-08-15 | 5.8 | 5.93 | 5.78 | 5.91 | +1.9% | 924,272 | 544,831,223 |
| 2024-08-14 | 5.73 | 5.83 | 5.73 | 5.8 | +1.22% | 944,962 | 547,938,822 |
| 2024-08-13 | 5.7 | 5.74 | 5.69 | 5.73 | +0.7% | 689,888 | 394,066,784 |
| 2024-08-12 | 5.75 | 5.77 | 5.68 | 5.69 | -1.56% | 852,764 | 486,570,773 |
| 2024-08-09 | 5.9 | 5.91 | 5.76 | 5.78 | -1.87% | 1,389,518 | 807,246,358 |
| 2024-08-08 | 5.9 | 5.94 | 5.88 | 5.89 | -0.34% | 618,830 | 365,575,843 |
| 2024-08-07 | 5.95 | 6.04 | 5.89 | 5.91 | -0.84% | 865,017 | 514,147,388 |
| 2024-08-06 | 5.97 | 6.02 | 5.86 | 5.96 | -0.17% | 900,577 | 533,183,088 |
| 2024-08-05 | 6.02 | 6.03 | 5.95 | 5.97 | -1.49% | 1,070,297 | 640,486,552 |
| 2024-08-02 | 6 | 6.07 | 5.98 | 6.06 | +0.5% | 859,863 | 519,262,094 |
| 2024-08-01 | 6.02 | 6.08 | 6 | 6.03 | +0.17% | 937,006 | 565,699,180 |
| 2024-07-31 | 6.16 | 6.2 | 6 | 6.02 | -2.27% | 1,527,222 | 921,497,318 |
| 2024-07-30 | 6.04 | 6.18 | 6.03 | 6.16 | +1.82% | 1,090,315 | 667,164,996 |
| 2024-07-29 | 6.02 | 6.07 | 5.95 | 6.05 | +0.5% | 1,102,361 | 663,291,710 |
| 2024-07-26 | 6.25 | 6.27 | 5.92 | 6.02 | -4.29% | 2,058,806 | 1,240,630,482 |
| 2024-07-25 | 6.39 | 6.41 | 6.24 | 6.29 | -1.72% | 923,420 | 581,504,811 |
| 2024-07-24 | 6.31 | 6.43 | 6.3 | 6.4 | +1.27% | 1,134,636 | 723,364,161 |
| 2024-07-23 | 6.31 | 6.4 | 6.28 | 6.32 | 0% | 999,654 | 634,125,685 |
| 2024-07-22 | 6.38 | 6.41 | 6.23 | 6.32 | -0.94% | 1,246,355 | 785,836,987 |
| 2024-07-19 | 6.32 | 6.42 | 6.27 | 6.38 | +0.79% | 1,329,194 | 842,806,282 |
| 2024-07-18 | 6.18 | 6.35 | 6.18 | 6.33 | +2.1% | 1,102,607 | 693,240,920 |
| 2024-07-17 | 6.33 | 6.36 | 6.16 | 6.2 | -2.36% | 1,045,376 | 651,805,832 |
| 2024-07-16 | 6.29 | 6.35 | 6.26 | 6.35 | +0.95% | 784,056 | 495,772,931 |
| 2024-07-15 | 6.26 | 6.35 | 6.25 | 6.29 | +0.48% | 968,725 | 611,167,388 |
| 2024-07-12 | 6.14 | 6.28 | 6.14 | 6.26 | +1.46% | 1,024,239 | 637,959,422 |
| 2024-07-11 | 6.21 | 6.24 | 6.12 | 6.17 | -0.64% | 1,305,530 | 806,166,702 |
| 2024-07-10 | 6.26 | 6.33 | 6.18 | 6.21 | -0.96% | 843,974 | 525,851,766 |
| 2024-07-09 | 6.23 | 6.3 | 6.17 | 6.27 | +0.64% | 925,323 | 578,842,082 |
| 2024-07-08 | 6.16 | 6.27 | 6.16 | 6.23 | +0.81% | 929,575 | 579,749,594 |
| 2024-07-05 | 6.15 | 6.22 | 6.07 | 6.18 | +0.16% | 1,194,683 | 735,096,875 |
| 2024-07-04 | 6.2 | 6.22 | 6.11 | 6.17 | -0.32% | 1,086,732 | 669,888,100 |
| 2024-07-03 | 6.17 | 6.21 | 6.1 | 6.19 | +0.65% | 1,097,929 | 677,129,593 |
| 2024-07-02 | 6.08 | 6.2 | 6.07 | 6.15 | +0.82% | 1,089,770 | 671,096,349 |
| 2024-07-01 | 6.13 | 6.18 | 6.06 | 6.1 | -0.81% | 1,207,285 | 737,926,935 |
| 2024-06-28 | 5.96 | 6.16 | 5.96 | 6.15 | +2.84% | 1,710,171 | 1,039,873,791 |
| 2024-06-27 | 5.84 | 6 | 5.83 | 5.98 | +2.22% | 1,888,352 | 1,119,650,481 |
| 2024-06-26 | 5.82 | 5.87 | 5.77 | 5.85 | +0.17% | 833,764 | 485,878,939 |
| 2024-06-25 | 5.82 | 5.87 | 5.8 | 5.84 | +0.34% | 1,051,426 | 613,998,920 |
| 2024-06-24 | 5.83 | 5.87 | 5.8 | 5.82 | 0% | 1,097,632 | 640,829,728 |
| 2024-06-21 | 5.74 | 5.83 | 5.73 | 5.82 | +1.04% | 909,206 | 527,363,066 |
| 2024-06-20 | 5.76 | 5.78 | 5.7 | 5.76 | -0.35% | 869,475 | 499,581,357 |
| 2024-06-19 | 5.71 | 5.79 | 5.69 | 5.78 | +1.4% | 1,012,401 | 581,723,646 |
| 2024-06-18 | 5.68 | 5.71 | 5.63 | 5.7 | +0.35% | 834,290 | 473,411,586 |
| 2024-06-17 | 5.71 | 5.76 | 5.67 | 5.68 | -0.87% | 851,887 | 487,020,799 |
| 2024-06-14 | 5.77 | 5.82 | 5.71 | 5.73 | -0.69% | 970,290 | 559,019,925 |
| 2024-06-13 | 5.75 | 5.77 | 5.71 | 5.77 | -0.86% | 704,978 | 405,379,477 |
| 2024-06-12 | 5.83 | 5.84 | 5.74 | 5.82 | -0.34% | 1,043,861 | 604,238,143 |
| 2024-06-11 | 5.97 | 6.02 | 5.81 | 5.84 | -2.18% | 1,564,163 | 921,151,654 |
| 2024-06-07 | 5.9 | 5.98 | 5.86 | 5.97 | +1.19% | 1,011,431 | 600,598,804 |
| 2024-06-06 | 5.87 | 5.93 | 5.85 | 5.9 | +0.51% | 748,913 | 441,214,783 |
| 2024-06-05 | 5.92 | 5.93 | 5.87 | 5.87 | -1.01% | 633,857 | 373,951,041 |
| 2024-06-04 | 5.95 | 5.95 | 5.89 | 5.93 | -0.34% | 688,015 | 407,486,458 |
| 2024-06-03 | 5.92 | 5.99 | 5.91 | 5.95 | +0.17% | 845,787 | 503,371,261 |
| 2024-05-31 | 5.93 | 5.97 | 5.91 | 5.94 | +0.17% | 484,828 | 287,947,419 |
| 2024-05-30 | 5.9 | 5.98 | 5.89 | 5.93 | +0.34% | 705,094 | 419,242,831 |
| 2024-05-29 | 5.95 | 5.97 | 5.87 | 5.91 | -0.67% | 850,874 | 502,286,438 |
| 2024-05-28 | 6.04 | 6.05 | 5.95 | 5.95 | -1.49% | 932,994 | 559,536,941 |
| 2024-05-27 | 5.94 | 6.06 | 5.93 | 6.04 | +1.68% | 1,335,765 | 804,016,627 |
| 2024-05-24 | 5.93 | 6 | 5.92 | 5.94 | -0.17% | 827,302 | 493,954,537 |
| 2024-05-23 | 5.95 | 5.98 | 5.91 | 5.95 | -0.5% | 934,557 | 555,756,684 |
| 2024-05-22 | 5.94 | 6 | 5.93 | 5.98 | +0.67% | 1,010,970 | 603,882,199 |
| 2024-05-21 | 5.89 | 5.95 | 5.88 | 5.94 | +0.51% | 1,013,370 | 600,977,684 |
| 2024-05-20 | 5.89 | 5.94 | 5.83 | 5.91 | +0.34% | 1,612,571 | 948,365,462 |
| 2024-05-17 | 5.82 | 5.9 | 5.81 | 5.89 | +1.03% | 1,272,360 | 745,992,226 |
| 2024-05-16 | 5.87 | 5.89 | 5.81 | 5.83 | -0.68% | 1,458,563 | 850,051,816 |
| 2024-05-15 | 5.92 | 5.93 | 5.87 | 5.87 | -0.84% | 898,822 | 529,609,434 |
| 2024-05-14 | 5.93 | 5.94 | 5.88 | 5.92 | -0.34% | 1,082,556 | 640,020,135 |
| 2024-05-13 | 5.95 | 5.97 | 5.9 | 5.94 | -0.83% | 1,479,484 | 876,706,163 |
| 2024-05-10 | 5.92 | 6.01 | 5.9 | 5.99 | +1.01% | 2,068,689 | 1,235,910,726 |
| 2024-05-09 | 5.95 | 5.98 | 5.9 | 5.93 | -0.5% | 1,285,352 | 762,603,420 |
| 2024-05-08 | 5.9 | 5.98 | 5.87 | 5.96 | +1.02% | 1,411,029 | 837,853,916 |
| 2024-05-07 | 5.91 | 5.92 | 5.86 | 5.9 | +0.17% | 1,312,794 | 773,246,910 |
| 2024-05-06 | 5.99 | 6.02 | 5.87 | 5.89 | -1.83% | 2,521,143 | 1,487,179,883 |
| 2024-04-30 | 5.98 | 6.08 | 5.97 | 6 | +0.5% | 1,333,311 | 803,485,311 |
| 2024-04-29 | 6.08 | 6.08 | 5.96 | 5.97 | -1.81% | 1,893,651 | 1,133,006,078 |
| 2024-04-26 | 6.07 | 6.14 | 6.05 | 6.08 | -0.16% | 1,168,880 | 713,076,640 |
| 2024-04-25 | 6.08 | 6.1 | 6 | 6.09 | 0% | 812,430 | 491,634,190 |
| 2024-04-24 | 6.12 | 6.13 | 5.99 | 6.09 | -0.16% | 1,233,027 | 746,183,606 |
| 2024-04-23 | 6.24 | 6.27 | 6.07 | 6.1 | -2.24% | 1,068,922 | 658,315,710 |
| 2024-04-22 | 6.23 | 6.35 | 6.21 | 6.24 | -0.16% | 1,205,217 | 754,886,587 |
| 2024-04-19 | 6.2 | 6.28 | 6.18 | 6.25 | +0.64% | 1,037,356 | 646,792,398 |
| 2024-04-18 | 6.27 | 6.43 | 6.18 | 6.21 | -1.9% | 1,832,251 | 1,153,198,513 |
| 2024-04-17 | 6.12 | 6.38 | 6.05 | 6.33 | +3.09% | 1,909,555 | 1,185,918,425 |
| 2024-04-16 | 6.11 | 6.19 | 6.08 | 6.14 | 0% | 1,410,355 | 865,841,296 |
| 2024-04-15 | 5.97 | 6.14 | 5.92 | 6.14 | +3.02% | 1,714,074 | 1,040,069,879 |
| 2024-04-12 | 5.94 | 6.05 | 5.94 | 5.96 | +0.17% | 768,449 | 460,986,513 |
| 2024-04-11 | 5.92 | 6.01 | 5.92 | 5.95 | 0% | 620,554 | 370,517,519 |
| 2024-04-10 | 5.93 | 6 | 5.91 | 5.95 | +0.34% | 710,364 | 422,864,032 |
| 2024-04-09 | 6.02 | 6.06 | 5.91 | 5.93 | -1.82% | 848,098 | 505,690,135 |
| 2024-04-08 | 5.99 | 6.11 | 5.96 | 6.04 | +0.67% | 839,595 | 507,627,432 |
| 2024-04-03 | 5.98 | 6.02 | 5.97 | 6 | -0.17% | 601,861 | 360,776,565 |
| 2024-04-02 | 6 | 6.04 | 5.95 | 6.01 | -0.17% | 887,787 | 531,614,856 |
| 2024-04-01 | 6.1 | 6.13 | 5.97 | 6.02 | -0.99% | 1,361,156 | 822,838,746 |
| 2024-03-29 | 5.95 | 6.08 | 5.95 | 6.08 | +1.67% | 1,335,631 | 806,194,062 |
| 2024-03-28 | 5.93 | 6.02 | 5.91 | 5.98 | +0.67% | 1,441,131 | 859,953,355 |
| 2024-03-27 | 5.88 | 6 | 5.84 | 5.94 | +1.19% | 1,738,345 | 1,031,852,921 |
| 2024-03-26 | 5.82 | 5.9 | 5.81 | 5.87 | +0.34% | 786,572 | 460,081,199 |
| 2024-03-25 | 5.81 | 5.9 | 5.79 | 5.85 | +0.52% | 1,064,156 | 623,545,712 |
| 2024-03-22 | 5.78 | 5.84 | 5.73 | 5.82 | +0.87% | 1,093,377 | 634,089,685 |
| 2024-03-21 | 5.8 | 5.82 | 5.77 | 5.77 | -0.69% | 725,430 | 420,032,088 |
| 2024-03-20 | 5.71 | 5.83 | 5.7 | 5.81 | +1.75% | 1,331,749 | 770,992,242 |
| 2024-03-19 | 5.7 | 5.75 | 5.69 | 5.71 | -0.17% | 1,010,853 | 578,394,574 |
| 2024-03-18 | 5.63 | 5.74 | 5.63 | 5.72 | +1.42% | 1,219,797 | 695,065,299 |
| 2024-03-15 | 5.62 | 5.64 | 5.57 | 5.64 | 0% | 865,356 | 484,534,840 |
| 2024-03-14 | 5.61 | 5.67 | 5.59 | 5.64 | +0.36% | 980,580 | 552,085,722 |
| 2024-03-13 | 5.66 | 5.68 | 5.55 | 5.62 | -1.06% | 1,549,282 | 869,592,495 |
| 2024-03-12 | 5.9 | 5.92 | 5.67 | 5.68 | -3.4% | 2,401,999 | 1,381,309,807 |
| 2024-03-11 | 5.92 | 5.96 | 5.83 | 5.88 | -1.18% | 1,175,033 | 690,170,042 |
| 2024-03-08 | 5.8 | 5.95 | 5.8 | 5.95 | +2.41% | 1,351,232 | 795,437,855 |
| 2024-03-07 | 5.9 | 5.91 | 5.8 | 5.81 | -1.86% | 1,360,660 | 795,476,222 |
| 2024-03-06 | 5.94 | 5.96 | 5.88 | 5.92 | -0.34% | 1,181,885 | 700,349,900 |
| 2024-03-05 | 5.95 | 6.01 | 5.91 | 5.94 | -0.17% | 1,558,021 | 927,694,295 |
| 2024-03-04 | 5.85 | 5.96 | 5.83 | 5.95 | +1.54% | 1,908,795 | 1,129,205,673 |
| 2024-03-01 | 5.84 | 5.89 | 5.81 | 5.86 | +0.17% | 1,430,413 | 836,363,772 |
| 2024-02-29 | 5.8 | 5.87 | 5.79 | 5.85 | +0.34% | 1,472,803 | 859,128,735 |
| 2024-02-28 | 5.87 | 5.92 | 5.78 | 5.83 | -1.02% | 1,965,973 | 1,148,539,687 |
| 2024-02-27 | 5.81 | 5.94 | 5.78 | 5.89 | +0.68% | 1,659,251 | 973,915,861 |
| 2024-02-26 | 6.03 | 6.03 | 5.83 | 5.85 | -2.99% | 2,218,908 | 1,309,410,136 |
| 2024-02-23 | 6.14 | 6.17 | 6 | 6.03 | -1.95% | 2,097,740 | 1,270,404,534 |
| 2024-02-22 | 6.12 | 6.23 | 6.09 | 6.15 | +2.84% | 2,177,486 | 1,338,655,051 |
| 2024-02-21 | 5.98 | 6.09 | 5.96 | 5.98 | -0.66% | 1,556,892 | 936,088,680 |
| 2024-02-20 | 5.96 | 6.12 | 5.93 | 6.02 | +0.33% | 1,926,782 | 1,161,572,549 |
| 2024-02-19 | 5.82 | 6 | 5.69 | 6 | +2.74% | 2,472,156 | 1,450,199,766 |
| 2024-02-08 | 5.85 | 5.87 | 5.73 | 5.84 | -0.51% | 1,765,909 | 1,022,821,581 |
| 2024-02-07 | 5.85 | 5.88 | 5.68 | 5.87 | +0.34% | 2,202,964 | 1,276,379,021 |
| 2024-02-06 | 5.84 | 5.93 | 5.77 | 5.85 | -0.34% | 1,777,656 | 1,040,880,380 |
| 2024-02-05 | 5.75 | 5.9 | 5.73 | 5.87 | +0.69% | 1,988,113 | 1,161,746,582 |
| 2024-02-02 | 5.71 | 5.85 | 5.5 | 5.83 | +2.1% | 1,928,485 | 1,108,507,556 |
| 2024-02-01 | 5.7 | 5.8 | 5.68 | 5.71 | -0.7% | 1,160,017 | 665,901,544 |
| 2024-01-31 | 5.75 | 5.84 | 5.66 | 5.75 | -0.69% | 1,639,864 | 944,468,338 |
| 2024-01-30 | 5.76 | 5.9 | 5.74 | 5.79 | 0% | 1,516,609 | 884,345,330 |
| 2024-01-29 | 5.73 | 5.98 | 5.7 | 5.79 | +0.7% | 2,327,680 | 1,361,168,660 |
| 2024-01-26 | 5.68 | 5.8 | 5.6 | 5.75 | -0.35% | 2,328,870 | 1,327,509,976 |
| 2024-01-25 | 5.41 | 5.78 | 5.39 | 5.77 | +7.05% | 3,484,620 | 1,968,188,167 |
| 2024-01-24 | 5.25 | 5.4 | 5.24 | 5.39 | +2.67% | 1,305,154 | 696,620,803 |
| 2024-01-23 | 5.27 | 5.3 | 5.17 | 5.25 | -1.13% | 1,065,567 | 558,270,077 |
| 2024-01-22 | 5.28 | 5.36 | 5.25 | 5.31 | +0.38% | 1,949,776 | 1,037,694,417 |
| 2024-01-19 | 5.27 | 5.32 | 5.22 | 5.29 | +0.19% | 1,104,278 | 582,352,281 |
| 2024-01-18 | 5.18 | 5.3 | 5.07 | 5.28 | +1.54% | 1,469,771 | 760,092,248 |
| 2024-01-17 | 5.23 | 5.3 | 5.2 | 5.2 | -0.95% | 1,000,819 | 526,558,734 |
| 2024-01-16 | 5.25 | 5.25 | 5.16 | 5.25 | +0.38% | 1,006,414 | 524,512,140 |
| 2024-01-15 | 5.1 | 5.29 | 5.1 | 5.23 | +2.35% | 1,122,387 | 586,638,074 |
| 2024-01-12 | 5.08 | 5.14 | 5.08 | 5.11 | 0% | 600,712 | 307,182,489 |
| 2024-01-11 | 5.17 | 5.18 | 5.03 | 5.11 | -1.54% | 1,336,255 | 681,142,217 |
| 2024-01-10 | 5.28 | 5.29 | 5.17 | 5.19 | -1.89% | 957,237 | 500,023,327 |
| 2024-01-09 | 5.34 | 5.35 | 5.26 | 5.29 | -1.12% | 1,081,313 | 572,260,219 |
| 2024-01-08 | 5.31 | 5.39 | 5.29 | 5.35 | +0.19% | 1,249,237 | 668,014,732 |
| 2024-01-05 | 5.33 | 5.38 | 5.3 | 5.34 | 0% | 949,007 | 506,470,096 |
| 2024-01-04 | 5.38 | 5.42 | 5.27 | 5.34 | -0.93% | 1,150,212 | 613,212,812 |
| 2024-01-03 | 5.35 | 5.41 | 5.35 | 5.39 | +0.37% | 716,452 | 385,632,219 |
| 2024-01-02 | 5.4 | 5.42 | 5.36 | 5.37 | -0.74% | 895,780 | 482,458,585 |
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：