股票概览
6.81
-0.44%
-0.03
6.81
开盘价
6.87
最高价
6.74
最低价
23,263
成交量
数据更新至: 2025-03-25
技术指标
6.98
MA5 (5日均线)
7.07
MA10 (10日均线)
7.18
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 | 6.81 | 6.87 | 6.74 | 6.81 | -0.44% | 23,263 | 15,781,955 |
| 2025-03-24 | 6.94 | 6.98 | 6.7 | 6.84 | -1.72% | 53,162 | 36,161,374 |
| 2025-03-21 | 7.09 | 7.09 | 6.95 | 6.96 | -1.83% | 42,002 | 29,399,323 |
| 2025-03-20 | 7.18 | 7.36 | 7.09 | 7.09 | -1.8% | 70,802 | 50,837,359 |
| 2025-03-19 | 7.17 | 7.26 | 7.12 | 7.22 | +0.7% | 59,009 | 42,443,258 |
| 2025-03-18 | 7.16 | 7.2 | 7.07 | 7.17 | -0.28% | 29,901 | 21,319,836 |
| 2025-03-17 | 7.25 | 7.28 | 7.1 | 7.19 | -0.14% | 49,114 | 35,246,594 |
| 2025-03-14 | 7.01 | 7.24 | 7.01 | 7.2 | +2.71% | 59,909 | 42,875,609 |
| 2025-03-13 | 7.22 | 7.22 | 6.94 | 7.01 | -2.23% | 46,651 | 32,806,718 |
| 2025-03-12 | 7.17 | 7.36 | 7.11 | 7.17 | +0.14% | 67,209 | 48,544,055 |
| 2025-03-11 | 7.17 | 7.24 | 7 | 7.16 | -0.42% | 73,234 | 52,225,506 |
| 2025-03-10 | 7.22 | 7.28 | 7.12 | 7.19 | -0.42% | 37,524 | 26,939,488 |
| 2025-03-07 | 7.26 | 7.32 | 7.19 | 7.22 | -0.96% | 34,798 | 25,192,650 |
| 2025-03-06 | 7.31 | 7.33 | 7.24 | 7.29 | -0.41% | 44,021 | 32,044,191 |
| 2025-03-05 | 7.57 | 7.68 | 7.26 | 7.32 | -2.66% | 74,802 | 55,213,561 |
| 2025-03-04 | 7.12 | 7.59 | 7.12 | 7.52 | +5.17% | 138,688 | 102,160,301 |
| 2025-03-03 | 7.18 | 7.39 | 7.13 | 7.15 | 0% | 112,535 | 81,371,879 |
| 2025-02-28 | 7.32 | 7.37 | 7.14 | 7.15 | -3.12% | 63,335 | 45,774,121 |
| 2025-02-27 | 7.45 | 7.53 | 7.27 | 7.38 | -1.34% | 66,744 | 49,225,298 |
| 2025-02-26 | 7.5 | 7.64 | 7.27 | 7.48 | -0.27% | 149,595 | 111,093,339 |
| 2025-02-25 | 7.12 | 7.6 | 7.12 | 7.5 | +4.46% | 191,747 | 142,736,745 |
| 2025-02-24 | 6.99 | 7.46 | 6.99 | 7.18 | +3.16% | 149,124 | 108,245,323 |
| 2025-02-21 | 7.1 | 7.15 | 6.89 | 6.96 | -1.97% | 72,910 | 50,719,947 |
| 2025-02-20 | 7.2 | 7.2 | 7.08 | 7.1 | -0.84% | 54,601 | 38,995,786 |
| 2025-02-19 | 7.12 | 7.22 | 7.11 | 7.16 | +0.7% | 33,921 | 24,274,537 |
| 2025-02-18 | 7.34 | 7.36 | 7.09 | 7.11 | -3.79% | 68,217 | 49,107,975 |
| 2025-02-17 | 7.37 | 7.41 | 7.2 | 7.39 | +1.23% | 62,098 | 45,507,407 |
| 2025-02-14 | 7.52 | 7.53 | 7.27 | 7.3 | -2.54% | 70,793 | 51,930,112 |
| 2025-02-13 | 7.58 | 7.61 | 7.47 | 7.49 | -1.06% | 37,756 | 28,480,544 |
| 2025-02-12 | 7.66 | 7.69 | 7.52 | 7.57 | -1.17% | 49,239 | 37,384,865 |
| 2025-02-11 | 7.68 | 7.95 | 7.6 | 7.66 | +0.52% | 113,236 | 87,587,001 |
| 2025-02-10 | 7.47 | 7.62 | 7.32 | 7.62 | +2.14% | 59,189 | 44,525,743 |
| 2025-02-07 | 7.36 | 7.62 | 7.33 | 7.46 | +0.95% | 58,184 | 43,538,801 |
| 2025-02-06 | 7.3 | 7.44 | 7.25 | 7.39 | +1.23% | 64,323 | 47,277,917 |
| 2025-02-05 | 7.66 | 7.78 | 7.25 | 7.3 | -4.7% | 82,529 | 60,941,598 |
| 2025-01-27 | 7.45 | 7.77 | 7.45 | 7.66 | +2.27% | 97,516 | 74,727,561 |
| 2025-01-24 | 7.91 | 8 | 7.44 | 7.49 | -4.46% | 123,979 | 95,265,441 |
| 2025-01-23 | 8 | 8.04 | 7.76 | 7.84 | -0.88% | 81,649 | 64,482,151 |
| 2025-01-22 | 7.84 | 8.13 | 7.78 | 7.91 | +1.02% | 134,634 | 107,200,077 |
| 2025-01-21 | 8.66 | 8.8 | 7.83 | 7.83 | -10% | 180,257 | 147,595,449 |
| 2025-01-20 | 8.99 | 9.07 | 8.66 | 8.7 | -3.33% | 60,222 | 53,158,697 |
| 2025-01-17 | 9.03 | 9.25 | 8.85 | 9 | +0.22% | 68,609 | 62,061,955 |
| 2025-01-16 | 8.98 | 9.15 | 8.75 | 8.98 | -0.55% | 65,379 | 58,599,385 |
| 2025-01-15 | 8.99 | 9.38 | 8.99 | 9.03 | -0.22% | 46,863 | 42,842,120 |
| 2025-01-14 | 8.9 | 9.17 | 8.85 | 9.05 | +1.57% | 77,958 | 70,090,165 |
| 2025-01-13 | 8.83 | 8.99 | 8.7 | 8.91 | -2.73% | 48,944 | 43,467,925 |
| 2025-01-10 | 9.35 | 10.28 | 9.12 | 9.16 | -2.03% | 144,380 | 138,684,821 |
| 2025-01-09 | 9.28 | 9.42 | 9.18 | 9.35 | -0.21% | 50,567 | 47,075,138 |
| 2025-01-08 | 9.09 | 9.4 | 9.02 | 9.37 | +2.18% | 53,599 | 49,475,008 |
| 2025-01-07 | 8.87 | 9.17 | 8.77 | 9.17 | +3.85% | 56,368 | 50,884,399 |
| 2025-01-06 | 9 | 9.11 | 8.5 | 8.83 | -3.07% | 75,334 | 66,461,253 |
| 2025-01-03 | 9.57 | 9.57 | 9.02 | 9.11 | -5.1% | 95,166 | 88,183,336 |
| 2025-01-02 | 9.3 | 9.77 | 9.3 | 9.6 | +2.89% | 105,863 | 101,869,317 |
| 2024-12-31 | 9.45 | 9.68 | 9.3 | 9.33 | -0.96% | 93,850 | 89,062,181 |
| 2024-12-30 | 9.51 | 9.61 | 9.32 | 9.42 | -1.46% | 60,707 | 57,535,246 |
| 2024-12-27 | 9.28 | 9.68 | 9.23 | 9.56 | +1.16% | 72,036 | 68,590,903 |
| 2024-12-26 | 8.67 | 9.61 | 8.62 | 9.45 | +7.88% | 139,540 | 129,291,903 |
| 2024-12-25 | 8.75 | 8.82 | 8.23 | 8.76 | +0.23% | 68,899 | 59,010,305 |
| 2024-12-24 | 8.68 | 8.93 | 8.52 | 8.74 | +0.46% | 99,602 | 87,285,467 |
| 2024-12-23 | 8.97 | 8.99 | 8.61 | 8.7 | -3.55% | 84,121 | 73,851,946 |
| 2024-12-20 | 8.77 | 9.06 | 8.75 | 9.02 | +2.15% | 54,991 | 49,241,572 |
| 2024-12-19 | 8.88 | 9.05 | 8.74 | 8.83 | -1.56% | 55,285 | 48,972,778 |
| 2024-12-18 | 8.8 | 9.07 | 8.65 | 8.97 | +1.01% | 65,970 | 58,293,005 |
| 2024-12-17 | 9.63 | 9.63 | 8.81 | 8.88 | -8.55% | 133,641 | 122,588,478 |
| 2024-12-16 | 9.99 | 10.1 | 9.6 | 9.71 | -1.42% | 128,161 | 125,859,679 |
| 2024-12-13 | 9.9 | 10.2 | 9.83 | 9.85 | -2.18% | 200,449 | 199,547,461 |
| 2024-12-12 | 9.14 | 10.07 | 9.12 | 10.07 | +10.05% | 240,693 | 236,084,097 |
| 2024-12-11 | 8.75 | 9.19 | 8.71 | 9.15 | +3.98% | 120,702 | 108,359,679 |
| 2024-12-10 | 9.36 | 9.36 | 8.75 | 8.8 | -2.65% | 128,171 | 114,910,425 |
| 2024-12-09 | 8.82 | 9.11 | 8.7 | 9.04 | +1.69% | 138,484 | 123,347,848 |
| 2024-12-06 | 8.89 | 9.34 | 8.8 | 8.89 | -0.11% | 150,286 | 135,034,055 |
| 2024-12-05 | 9.56 | 9.56 | 8.68 | 8.9 | +2.3% | 253,773 | 229,515,536 |
| 2024-12-04 | 7.9 | 8.7 | 7.89 | 8.7 | +9.99% | 94,507 | 79,850,398 |
| 2024-12-03 | 7.63 | 8.1 | 7.56 | 7.91 | +4.08% | 140,254 | 109,023,513 |
| 2024-12-02 | 7.83 | 7.83 | 7.3 | 7.6 | -3.55% | 148,373 | 112,673,026 |
| 2024-11-29 | 7.65 | 7.96 | 7.55 | 7.88 | +2.74% | 112,529 | 87,879,591 |
| 2024-11-28 | 7.73 | 7.96 | 7.59 | 7.67 | +0.39% | 135,812 | 104,909,855 |
| 2024-11-27 | 7.67 | 7.79 | 7.4 | 7.64 | -1.55% | 104,734 | 79,294,153 |
| 2024-11-26 | 7.53 | 7.87 | 7.5 | 7.76 | +2.11% | 107,213 | 83,101,355 |
| 2024-11-25 | 7.76 | 7.88 | 7.4 | 7.6 | -2.19% | 115,174 | 87,242,918 |
| 2024-11-22 | 7.74 | 7.89 | 7.68 | 7.77 | -0.26% | 105,214 | 81,719,809 |
| 2024-11-21 | 7.75 | 7.99 | 7.48 | 7.79 | 0% | 180,468 | 138,972,949 |
| 2024-11-20 | 7.49 | 7.87 | 7.39 | 7.79 | +3.32% | 321,222 | 245,904,531 |
| 2024-11-19 | 7.22 | 7.69 | 7.16 | 7.54 | +2.59% | 226,918 | 168,292,761 |
| 2024-11-18 | 7.21 | 7.6 | 7.01 | 7.35 | +2.08% | 214,081 | 157,778,715 |
| 2024-11-15 | 7.64 | 7.8 | 7.16 | 7.2 | -5.76% | 224,642 | 166,465,463 |
| 2024-11-14 | 7.1 | 7.81 | 6.78 | 7.64 | +6.11% | 302,828 | 226,694,308 |
| 2024-11-13 | 6.91 | 7.77 | 6.86 | 7.2 | +1.98% | 371,610 | 267,482,564 |
| 2024-11-12 | 6.49 | 7.06 | 6.37 | 7.06 | +9.97% | 324,827 | 224,263,224 |
| 2024-11-11 | 5.9 | 6.42 | 5.85 | 6.42 | +9.93% | 200,966 | 127,288,982 |
| 2024-11-08 | 5.9 | 5.92 | 5.79 | 5.84 | -0.85% | 78,144 | 45,707,181 |
| 2024-11-07 | 5.85 | 5.92 | 5.78 | 5.89 | +0.68% | 100,850 | 59,277,298 |
| 2024-11-06 | 5.84 | 6 | 5.65 | 5.85 | -0.34% | 88,507 | 51,723,402 |
| 2024-11-05 | 5.78 | 5.87 | 5.7 | 5.87 | +1.38% | 55,229 | 31,891,174 |
| 2024-11-04 | 5.82 | 5.86 | 5.64 | 5.79 | -1.53% | 61,086 | 35,038,842 |
| 2024-11-01 | 5.9 | 6 | 5.76 | 5.88 | -1.01% | 81,624 | 47,982,784 |
| 2024-10-31 | 5.95 | 6.11 | 5.73 | 5.94 | -0.67% | 152,701 | 90,677,350 |
| 2024-10-30 | 5.8 | 6.1 | 5.72 | 5.98 | +3.1% | 114,004 | 68,185,391 |
| 2024-10-29 | 5.8 | 5.98 | 5.75 | 5.8 | -0.17% | 128,816 | 75,266,478 |
| 2024-10-28 | 5.5 | 5.89 | 5.47 | 5.81 | +5.44% | 144,421 | 82,806,233 |
| 2024-10-25 | 5.41 | 5.62 | 5.39 | 5.51 | +2.04% | 75,345 | 41,538,817 |
| 2024-10-24 | 5.39 | 5.5 | 5.37 | 5.4 | 0% | 58,489 | 31,714,502 |
| 2024-10-23 | 5.4 | 5.65 | 5.37 | 5.4 | -0.18% | 71,628 | 39,268,015 |
| 2024-10-22 | 5.44 | 5.6 | 5.34 | 5.41 | -1.28% | 84,928 | 46,303,728 |
| 2024-10-21 | 5.17 | 5.68 | 5.09 | 5.48 | +6% | 155,441 | 83,079,448 |
| 2024-10-18 | 5.24 | 5.27 | 5.09 | 5.17 | -2.08% | 90,620 | 46,785,844 |
| 2024-10-17 | 5.19 | 5.56 | 5.15 | 5.28 | +1.34% | 96,611 | 51,187,931 |
| 2024-10-16 | 5.04 | 5.34 | 4.98 | 5.21 | +2.96% | 68,891 | 35,665,328 |
| 2024-10-15 | 5.01 | 5.2 | 4.93 | 5.06 | +1% | 50,675 | 25,802,912 |
| 2024-10-14 | 4.98 | 5.02 | 4.86 | 5.01 | +1.21% | 31,824 | 15,812,626 |
| 2024-10-11 | 5.05 | 5.13 | 4.93 | 4.95 | -2.56% | 54,206 | 27,183,299 |
| 2024-10-10 | 5.05 | 5.23 | 4.93 | 5.08 | +2.63% | 67,014 | 34,093,124 |
| 2024-10-09 | 5.16 | 5.28 | 4.87 | 4.95 | -7.99% | 110,019 | 56,080,351 |
| 2024-10-08 | 5.76 | 5.79 | 5.08 | 5.38 | +1.89% | 144,786 | 78,344,543 |
| 2024-09-30 | 4.99 | 5.35 | 4.94 | 5.28 | +7.54% | 119,075 | 61,216,752 |
| 2024-09-27 | 4.84 | 4.94 | 4.78 | 4.91 | +2.29% | 48,157 | 23,411,163 |
| 2024-09-26 | 4.65 | 4.81 | 4.62 | 4.8 | +3.45% | 35,798 | 16,950,070 |
| 2024-09-25 | 4.61 | 4.7 | 4.61 | 4.64 | +1.31% | 32,729 | 15,233,260 |
| 2024-09-24 | 4.44 | 4.59 | 4.43 | 4.58 | +3.39% | 27,145 | 12,308,223 |
| 2024-09-23 | 4.48 | 4.53 | 4.41 | 4.43 | -2.21% | 19,368 | 8,615,173 |
| 2024-09-20 | 4.52 | 4.53 | 4.47 | 4.53 | +0.22% | 15,308 | 6,887,953 |
| 2024-09-19 | 4.35 | 4.54 | 4.35 | 4.52 | +4.15% | 30,460 | 13,635,627 |
| 2024-09-18 | 4.44 | 4.47 | 4.28 | 4.34 | -2.03% | 21,621 | 9,349,086 |
| 2024-09-13 | 4.49 | 4.53 | 4.41 | 4.43 | -1.34% | 16,161 | 7,201,757 |
| 2024-09-12 | 4.56 | 4.57 | 4.48 | 4.49 | -2.18% | 25,991 | 11,735,231 |
| 2024-09-11 | 4.65 | 4.67 | 4.55 | 4.59 | -1.71% | 23,703 | 10,882,007 |
| 2024-09-10 | 4.58 | 4.67 | 4.47 | 4.67 | +2.19% | 49,857 | 22,959,372 |
| 2024-09-09 | 4.41 | 4.65 | 4.34 | 4.57 | +3.63% | 54,160 | 24,553,035 |
| 2024-09-06 | 4.44 | 4.51 | 4.4 | 4.41 | -0.68% | 23,899 | 10,645,036 |
| 2024-09-05 | 4.37 | 4.44 | 4.37 | 4.44 | +2.07% | 21,337 | 9,418,232 |
| 2024-09-04 | 4.36 | 4.4 | 4.33 | 4.35 | -0.46% | 16,445 | 7,172,232 |
| 2024-09-03 | 4.35 | 4.4 | 4.32 | 4.37 | -0.23% | 25,501 | 11,122,929 |
| 2024-09-02 | 4.43 | 4.5 | 4.36 | 4.38 | -1.57% | 35,565 | 15,790,651 |
| 2024-08-30 | 4.39 | 4.54 | 4.35 | 4.45 | +0.23% | 56,225 | 25,019,023 |
| 2024-08-29 | 4.51 | 4.56 | 4.35 | 4.44 | -1.99% | 70,588 | 31,189,916 |
| 2024-08-28 | 4.71 | 4.81 | 4.52 | 4.53 | -1.74% | 88,931 | 41,526,340 |
| 2024-08-27 | 4.44 | 4.9 | 4.38 | 4.61 | +3.6% | 109,663 | 51,632,864 |
| 2024-08-26 | 4.39 | 4.48 | 4.32 | 4.45 | +1.37% | 19,428 | 8,584,050 |
| 2024-08-23 | 4.34 | 4.39 | 4.26 | 4.39 | +1.15% | 17,120 | 7,382,578 |
| 2024-08-22 | 4.41 | 4.45 | 4.31 | 4.34 | -1.59% | 13,337 | 5,839,787 |
| 2024-08-21 | 4.46 | 4.49 | 4.4 | 4.41 | -1.56% | 11,937 | 5,303,322 |
| 2024-08-20 | 4.52 | 4.54 | 4.45 | 4.48 | -1.1% | 12,687 | 5,691,801 |
| 2024-08-19 | 4.52 | 4.59 | 4.51 | 4.53 | -1.09% | 15,503 | 7,052,458 |
| 2024-08-16 | 4.62 | 4.67 | 4.56 | 4.58 | -1.08% | 12,983 | 5,963,677 |
| 2024-08-15 | 4.58 | 4.64 | 4.53 | 4.63 | +1.09% | 16,437 | 7,552,874 |
| 2024-08-14 | 4.58 | 4.59 | 4.54 | 4.58 | +0.44% | 14,876 | 6,787,043 |
| 2024-08-13 | 4.59 | 4.63 | 4.5 | 4.56 | -0.44% | 17,558 | 7,962,632 |
| 2024-08-12 | 4.69 | 4.7 | 4.56 | 4.58 | -2.14% | 26,442 | 12,180,990 |
| 2024-08-09 | 4.95 | 4.95 | 4.68 | 4.68 | -4.1% | 67,315 | 31,899,209 |
| 2024-08-08 | 4.76 | 4.97 | 4.66 | 4.88 | +1.88% | 86,283 | 41,900,309 |
| 2024-08-07 | 4.73 | 4.94 | 4.66 | 4.79 | +0.63% | 81,421 | 38,783,132 |
| 2024-08-06 | 4.6 | 4.84 | 4.55 | 4.76 | +4.39% | 60,147 | 28,225,309 |
| 2024-08-05 | 4.49 | 4.73 | 4.49 | 4.56 | +1.56% | 54,287 | 25,001,064 |
| 2024-08-02 | 4.48 | 4.56 | 4.45 | 4.49 | -0.66% | 19,246 | 8,688,885 |
| 2024-08-01 | 4.56 | 4.68 | 4.48 | 4.52 | -0.66% | 23,468 | 10,677,749 |
| 2024-07-31 | 4.48 | 4.59 | 4.46 | 4.55 | +1.56% | 25,561 | 11,641,071 |
| 2024-07-30 | 4.43 | 4.49 | 4.42 | 4.48 | +1.13% | 11,328 | 5,054,283 |
| 2024-07-29 | 4.45 | 4.45 | 4.39 | 4.43 | +0.23% | 8,535 | 3,774,187 |
| 2024-07-26 | 4.35 | 4.49 | 4.35 | 4.42 | +1.14% | 10,722 | 4,739,244 |
| 2024-07-25 | 4.32 | 4.43 | 4.3 | 4.37 | +0.69% | 10,083 | 4,407,884 |
| 2024-07-24 | 4.42 | 4.42 | 4.33 | 4.34 | -1.81% | 13,284 | 5,794,406 |
| 2024-07-23 | 4.46 | 4.55 | 4.42 | 4.42 | -1.78% | 15,854 | 7,098,700 |
| 2024-07-22 | 4.45 | 4.52 | 4.4 | 4.5 | +1.35% | 16,720 | 7,486,401 |
| 2024-07-19 | 4.44 | 4.48 | 4.39 | 4.44 | -0.45% | 12,871 | 5,704,896 |
| 2024-07-18 | 4.42 | 4.5 | 4.37 | 4.46 | 0% | 16,973 | 7,515,534 |
| 2024-07-17 | 4.49 | 4.52 | 4.42 | 4.46 | -0.67% | 13,323 | 5,953,348 |
| 2024-07-16 | 4.5 | 4.57 | 4.47 | 4.49 | -0.88% | 15,061 | 6,771,247 |
| 2024-07-15 | 4.65 | 4.65 | 4.51 | 4.53 | -1.74% | 16,769 | 7,636,635 |
| 2024-07-12 | 4.53 | 4.68 | 4.52 | 4.61 | +1.77% | 37,939 | 17,542,116 |
| 2024-07-11 | 4.5 | 4.56 | 4.44 | 4.53 | -2.58% | 31,602 | 14,264,013 |
| 2024-07-10 | 4.61 | 4.69 | 4.57 | 4.65 | 0% | 20,627 | 9,578,780 |
| 2024-07-09 | 4.69 | 4.78 | 4.5 | 4.65 | -3.93% | 49,322 | 22,793,177 |
| 2024-07-08 | 4.95 | 5 | 4.8 | 4.84 | -2.22% | 18,278 | 8,884,865 |
| 2024-07-05 | 4.88 | 4.97 | 4.81 | 4.95 | +1.43% | 22,172 | 10,915,192 |
| 2024-07-04 | 5.08 | 5.1 | 4.86 | 4.88 | -4.13% | 36,390 | 17,966,506 |
| 2024-07-03 | 5.02 | 5.18 | 4.95 | 5.09 | +1.6% | 31,977 | 16,357,649 |
| 2024-07-02 | 4.96 | 5.07 | 4.95 | 5.01 | +0.8% | 21,951 | 11,025,187 |
| 2024-07-01 | 4.95 | 4.97 | 4.88 | 4.97 | +0.81% | 16,486 | 8,125,866 |
| 2024-06-28 | 4.93 | 5 | 4.9 | 4.93 | 0% | 17,882 | 8,875,448 |
| 2024-06-27 | 4.97 | 5.01 | 4.92 | 4.93 | -1.2% | 17,011 | 8,445,576 |
| 2024-06-26 | 4.89 | 5.01 | 4.87 | 4.99 | +1.63% | 23,388 | 11,530,731 |
| 2024-06-25 | 4.85 | 4.95 | 4.85 | 4.91 | +0.82% | 20,400 | 10,008,695 |
| 2024-06-24 | 4.97 | 5 | 4.83 | 4.87 | -2.99% | 21,499 | 10,520,032 |
| 2024-06-21 | 4.99 | 5.07 | 4.95 | 5.02 | +0.2% | 14,930 | 7,478,662 |
| 2024-06-20 | 5.1 | 5.11 | 5 | 5.01 | -1.96% | 16,057 | 8,081,681 |
| 2024-06-19 | 5.15 | 5.2 | 5.09 | 5.11 | 0% | 18,217 | 9,352,608 |
| 2024-06-18 | 5.06 | 5.14 | 5.06 | 5.11 | +0.2% | 17,270 | 8,822,407 |
| 2024-06-17 | 5.09 | 5.12 | 5.02 | 5.1 | -0.39% | 18,206 | 9,231,224 |
| 2024-06-14 | 5.24 | 5.24 | 5.05 | 5.12 | +0.39% | 18,907 | 9,658,123 |
| 2024-06-13 | 5.19 | 5.2 | 5.07 | 5.1 | -1.35% | 22,835 | 11,668,988 |
| 2024-06-12 | 5.08 | 5.18 | 5.06 | 5.17 | +1.57% | 18,487 | 9,514,969 |
| 2024-06-11 | 5.2 | 5.2 | 5.01 | 5.09 | -1.93% | 23,946 | 12,146,613 |
| 2024-06-07 | 5 | 5.24 | 4.97 | 5.19 | +5.7% | 37,460 | 19,077,542 |
| 2024-06-06 | 5.09 | 5.09 | 4.79 | 4.91 | -2.58% | 43,755 | 21,490,891 |
| 2024-06-05 | 5.18 | 5.2 | 5.01 | 5.04 | -3.26% | 40,048 | 20,393,682 |
| 2024-06-04 | 5.25 | 5.28 | 5.13 | 5.21 | -1.7% | 34,049 | 17,652,223 |
| 2024-06-03 | 5.43 | 5.45 | 5.26 | 5.3 | -2.39% | 32,631 | 17,387,173 |
| 2024-05-31 | 5.33 | 5.46 | 5.3 | 5.43 | +1.88% | 27,408 | 14,764,946 |
| 2024-05-30 | 5.41 | 5.43 | 5.31 | 5.33 | -1.48% | 25,134 | 13,462,117 |
| 2024-05-29 | 5.43 | 5.47 | 5.38 | 5.41 | -0.18% | 25,728 | 13,943,457 |
| 2024-05-28 | 5.45 | 5.5 | 5.41 | 5.42 | -1.45% | 31,808 | 17,303,700 |
| 2024-05-27 | 5.55 | 5.58 | 5.41 | 5.5 | -0.9% | 43,071 | 23,537,932 |
| 2024-05-24 | 5.59 | 5.69 | 5.54 | 5.55 | -1.07% | 42,140 | 23,632,194 |
| 2024-05-23 | 5.8 | 5.82 | 5.56 | 5.61 | -4.27% | 70,405 | 39,795,504 |
| 2024-05-22 | 6.01 | 6.14 | 5.82 | 5.86 | -2.5% | 100,358 | 59,658,456 |
| 2024-05-21 | 5.91 | 6.11 | 5.72 | 6.01 | +1.52% | 140,909 | 83,698,459 |
| 2024-05-20 | 5.74 | 6.14 | 5.7 | 5.92 | +3.14% | 126,053 | 74,632,691 |
| 2024-05-17 | 5.7 | 5.76 | 5.64 | 5.74 | +0.88% | 25,949 | 14,786,704 |
| 2024-05-16 | 5.61 | 5.76 | 5.61 | 5.69 | +0.18% | 29,612 | 16,903,517 |
| 2024-05-15 | 5.67 | 5.73 | 5.57 | 5.68 | +0.53% | 26,854 | 15,166,159 |
| 2024-05-14 | 5.5 | 5.66 | 5.5 | 5.65 | +3.29% | 32,376 | 18,110,651 |
| 2024-05-13 | 5.69 | 5.69 | 5.45 | 5.47 | -3.87% | 39,666 | 21,856,209 |
| 2024-05-10 | 5.74 | 5.8 | 5.64 | 5.69 | -1.04% | 31,550 | 17,931,415 |
| 2024-05-09 | 5.72 | 5.78 | 5.68 | 5.75 | +1.23% | 35,838 | 20,628,988 |
| 2024-05-08 | 5.78 | 5.79 | 5.66 | 5.68 | -1.73% | 34,385 | 19,613,405 |
| 2024-05-07 | 5.78 | 5.83 | 5.74 | 5.78 | 0% | 30,243 | 17,485,066 |
| 2024-05-06 | 5.79 | 5.8 | 5.72 | 5.78 | +1.76% | 43,933 | 25,299,679 |
| 2024-04-30 | 5.81 | 5.81 | 5.65 | 5.68 | -2.24% | 46,687 | 26,613,199 |
| 2024-04-29 | 5.67 | 5.86 | 5.67 | 5.81 | -0.34% | 89,566 | 51,685,973 |
| 2024-04-26 | 5.75 | 5.85 | 5.64 | 5.83 | +1.39% | 35,888 | 20,730,860 |
| 2024-04-25 | 5.58 | 5.88 | 5.55 | 5.75 | +3.05% | 50,491 | 28,899,877 |
| 2024-04-24 | 5.47 | 5.63 | 5.45 | 5.58 | +2.39% | 37,072 | 20,603,121 |
| 2024-04-23 | 5.46 | 5.52 | 5.37 | 5.45 | 0% | 36,597 | 19,993,361 |
| 2024-04-22 | 5.6 | 5.6 | 5.35 | 5.45 | -2.15% | 39,683 | 21,680,613 |
| 2024-04-19 | 5.66 | 5.71 | 5.45 | 5.57 | -1.24% | 62,088 | 34,641,472 |
| 2024-04-18 | 5.87 | 6.04 | 5.61 | 5.64 | +0.53% | 113,223 | 65,855,785 |
| 2024-04-17 | 5.33 | 5.61 | 5.3 | 5.61 | +10% | 57,741 | 31,623,815 |
| 2024-04-16 | 5.56 | 5.59 | 5.1 | 5.1 | -10.05% | 95,908 | 49,932,554 |
| 2024-04-15 | 6.1 | 6.2 | 5.6 | 5.67 | -8.84% | 118,666 | 68,713,430 |
| 2024-04-12 | 6.24 | 6.34 | 6.19 | 6.22 | -0.8% | 54,176 | 33,985,756 |
| 2024-04-11 | 6.24 | 6.34 | 6.2 | 6.27 | -0.48% | 53,489 | 33,664,771 |
| 2024-04-10 | 6.33 | 6.39 | 6.21 | 6.3 | -0.47% | 54,277 | 34,244,697 |
| 2024-04-09 | 6.24 | 6.35 | 6.19 | 6.33 | +2.26% | 41,401 | 26,028,586 |
| 2024-04-08 | 6.35 | 6.36 | 6.19 | 6.19 | -2.21% | 59,323 | 36,966,675 |
| 2024-04-03 | 6.28 | 6.36 | 6.22 | 6.33 | +0.32% | 41,523 | 26,160,714 |
| 2024-04-02 | 6.22 | 6.34 | 6.19 | 6.31 | +1.28% | 50,388 | 31,603,730 |
| 2024-04-01 | 6.17 | 6.25 | 6.15 | 6.23 | +1.63% | 37,087 | 23,011,372 |
| 2024-03-29 | 6.02 | 6.2 | 5.97 | 6.13 | +2.34% | 51,724 | 31,487,209 |
| 2024-03-28 | 5.97 | 6.05 | 5.93 | 5.99 | +0.5% | 45,842 | 27,512,867 |
| 2024-03-27 | 6.11 | 6.13 | 5.94 | 5.96 | -2.45% | 48,548 | 29,249,525 |
| 2024-03-26 | 6.11 | 6.19 | 5.98 | 6.11 | +0.16% | 31,798 | 19,384,957 |
| 2024-03-25 | 6.22 | 6.29 | 6.09 | 6.1 | -1.61% | 44,564 | 27,585,952 |
| 2024-03-22 | 6.31 | 6.34 | 6.17 | 6.2 | -1.74% | 40,618 | 25,293,644 |
| 2024-03-21 | 6.26 | 6.35 | 6.23 | 6.31 | +0.64% | 31,213 | 19,640,583 |
| 2024-03-20 | 6.2 | 6.29 | 6.11 | 6.27 | +0.64% | 34,824 | 21,754,022 |
| 2024-03-19 | 6.32 | 6.36 | 6.2 | 6.23 | -1.42% | 36,553 | 22,882,744 |
| 2024-03-18 | 6.09 | 6.34 | 6.09 | 6.32 | +3.61% | 57,862 | 36,096,457 |
| 2024-03-15 | 6.04 | 6.12 | 6.01 | 6.1 | +1.16% | 34,624 | 20,997,342 |
| 2024-03-14 | 6.13 | 6.13 | 5.95 | 6.03 | -1.15% | 41,267 | 24,912,886 |
| 2024-03-13 | 6.12 | 6.15 | 6 | 6.1 | +1.16% | 47,193 | 28,683,800 |
| 2024-03-12 | 6 | 6.05 | 5.94 | 6.03 | +0.67% | 41,718 | 25,019,090 |
| 2024-03-11 | 5.85 | 6 | 5.81 | 5.99 | +2.57% | 57,821 | 34,309,822 |
| 2024-03-08 | 5.9 | 5.92 | 5.73 | 5.84 | -0.68% | 50,735 | 29,488,944 |
| 2024-03-07 | 5.94 | 6.09 | 5.87 | 5.88 | -0.68% | 55,107 | 32,940,652 |
| 2024-03-06 | 5.83 | 5.95 | 5.8 | 5.92 | +1.02% | 54,228 | 31,944,690 |
| 2024-03-05 | 5.89 | 5.95 | 5.8 | 5.86 | -0.68% | 58,343 | 34,296,305 |
| 2024-03-04 | 5.62 | 5.9 | 5.62 | 5.9 | +4.42% | 80,966 | 46,682,541 |
| 2024-03-01 | 5.62 | 5.69 | 5.52 | 5.65 | +0.53% | 95,649 | 53,385,635 |
| 2024-02-29 | 5.39 | 5.66 | 5.3 | 5.62 | +3.5% | 124,154 | 68,452,220 |
| 2024-02-28 | 5.92 | 6.03 | 5.37 | 5.43 | -8.43% | 126,401 | 72,653,260 |
| 2024-02-27 | 5.85 | 6.06 | 5.69 | 5.93 | +1.19% | 83,646 | 49,670,930 |
| 2024-02-26 | 5.73 | 5.9 | 5.68 | 5.86 | +2.27% | 72,149 | 41,865,960 |
| 2024-02-23 | 5.6 | 5.77 | 5.56 | 5.73 | +2.32% | 72,621 | 41,165,722 |
| 2024-02-22 | 5.5 | 5.69 | 5.39 | 5.6 | +0.72% | 74,691 | 41,410,998 |
| 2024-02-21 | 5.45 | 5.74 | 5.3 | 5.56 | +2.02% | 68,528 | 38,317,855 |
| 2024-02-20 | 5.28 | 5.5 | 5.21 | 5.45 | +1.49% | 59,356 | 32,053,840 |
| 2024-02-19 | 5.02 | 5.37 | 5.02 | 5.37 | +9.59% | 102,118 | 53,443,652 |
| 2024-02-08 | 4.42 | 4.91 | 4.3 | 4.9 | +9.87% | 122,957 | 57,074,337 |
| 2024-02-07 | 4.85 | 4.86 | 4.39 | 4.46 | -8.04% | 142,813 | 64,628,677 |
| 2024-02-06 | 4.84 | 5.13 | 4.68 | 4.85 | -6.73% | 144,179 | 68,892,825 |
| 2024-02-05 | 5.68 | 5.75 | 5.2 | 5.2 | -10.03% | 82,300 | 43,084,731 |
| 2024-02-02 | 5.85 | 6.06 | 5.57 | 5.78 | -1.2% | 74,826 | 43,885,335 |
| 2024-02-01 | 6.03 | 6.06 | 5.62 | 5.85 | -2.34% | 77,309 | 44,959,640 |
| 2024-01-31 | 6.51 | 6.58 | 5.94 | 5.99 | -7.85% | 85,841 | 53,045,481 |
| 2024-01-30 | 6.7 | 6.76 | 6.48 | 6.5 | -3.99% | 57,730 | 38,099,355 |
| 2024-01-29 | 7.07 | 7.1 | 6.73 | 6.77 | -4.65% | 87,809 | 60,232,937 |
| 2024-01-26 | 7.06 | 7.3 | 7 | 7.1 | +0.71% | 79,023 | 56,310,769 |
| 2024-01-25 | 6.91 | 7.12 | 6.78 | 7.05 | +2.62% | 82,347 | 56,972,888 |
| 2024-01-24 | 6.66 | 6.99 | 6.62 | 6.87 | +3.15% | 99,674 | 67,908,425 |
| 2024-01-23 | 6.72 | 6.75 | 6.41 | 6.66 | -0.75% | 101,804 | 67,003,962 |
| 2024-01-22 | 7.22 | 7.25 | 6.66 | 6.71 | -8.08% | 167,351 | 115,601,322 |
| 2024-01-19 | 7.49 | 7.51 | 7.09 | 7.3 | -2.8% | 197,657 | 143,545,607 |
| 2024-01-18 | 7.45 | 7.86 | 7.15 | 7.51 | -1.7% | 328,683 | 245,694,866 |
| 2024-01-17 | 7.42 | 8.24 | 7.26 | 7.64 | +2% | 378,334 | 293,805,003 |
| 2024-01-16 | 7.58 | 7.75 | 7.25 | 7.49 | -0.4% | 240,838 | 179,237,416 |
| 2024-01-15 | 7.27 | 7.89 | 7.21 | 7.52 | +4.01% | 247,532 | 186,728,945 |
| 2024-01-12 | 7.19 | 7.56 | 7.07 | 7.23 | +0.84% | 183,060 | 134,190,377 |
| 2024-01-11 | 7.14 | 7.18 | 7.02 | 7.17 | -0.28% | 133,365 | 94,844,509 |
| 2024-01-10 | 6.94 | 7.21 | 6.82 | 7.19 | +3.9% | 181,495 | 128,782,129 |
| 2024-01-09 | 6.73 | 6.95 | 6.68 | 6.92 | +2.98% | 62,460 | 42,915,849 |
| 2024-01-08 | 6.76 | 6.83 | 6.67 | 6.72 | -0.59% | 49,822 | 33,800,418 |
| 2024-01-05 | 6.91 | 6.91 | 6.74 | 6.76 | -1.46% | 36,440 | 24,784,489 |
| 2024-01-04 | 6.8 | 6.89 | 6.8 | 6.86 | +0.73% | 37,804 | 25,863,858 |
| 2024-01-03 | 6.77 | 6.85 | 6.74 | 6.81 | +0.15% | 33,174 | 22,545,870 |
| 2024-01-02 | 6.73 | 6.83 | 6.73 | 6.8 | +1.19% | 38,590 | 26,178,863 |
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：