股票概览
6.99
+1.3%
+0.09
6.92
开盘价
7.04
最高价
6.84
最低价
65,017
成交量
数据更新至: 2025-03-25
技术指标
7.11
MA5 (5日均线)
7.23
MA10 (10日均线)
7.05
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 | 6.92 | 7.04 | 6.84 | 6.99 | +1.3% | 65,017 | 45,069,994 |
| 2025-03-24 | 7.17 | 7.17 | 6.79 | 6.9 | -3.77% | 123,665 | 85,954,967 |
| 2025-03-21 | 7.24 | 7.28 | 7.12 | 7.17 | -0.97% | 87,186 | 62,569,071 |
| 2025-03-20 | 7.27 | 7.29 | 7.22 | 7.24 | +0.14% | 96,326 | 69,893,945 |
| 2025-03-19 | 7.34 | 7.4 | 7.21 | 7.23 | -2.03% | 151,866 | 110,493,773 |
| 2025-03-18 | 7.34 | 7.44 | 7.33 | 7.38 | -1.73% | 189,252 | 139,521,705 |
| 2025-03-17 | 7.59 | 7.69 | 7.45 | 7.51 | -3.84% | 330,632 | 248,599,021 |
| 2025-03-14 | 7.1 | 7.81 | 7.03 | 7.81 | +10% | 412,733 | 317,820,654 |
| 2025-03-13 | 6.92 | 7.43 | 6.78 | 7.1 | +2.31% | 151,454 | 107,237,923 |
| 2025-03-12 | 6.98 | 7.07 | 6.91 | 6.94 | +0.14% | 47,548 | 33,137,988 |
| 2025-03-11 | 6.88 | 6.95 | 6.82 | 6.93 | +0.14% | 44,520 | 30,668,631 |
| 2025-03-10 | 6.83 | 6.99 | 6.82 | 6.92 | +1.76% | 56,912 | 39,448,245 |
| 2025-03-07 | 6.83 | 6.97 | 6.75 | 6.8 | -0.87% | 56,712 | 38,902,174 |
| 2025-03-06 | 6.71 | 6.87 | 6.68 | 6.86 | +2.08% | 60,563 | 41,163,473 |
| 2025-03-05 | 6.9 | 6.94 | 6.64 | 6.72 | -2.89% | 74,828 | 50,305,025 |
| 2025-03-04 | 6.79 | 6.93 | 6.79 | 6.92 | +1.32% | 36,725 | 25,195,925 |
| 2025-03-03 | 6.81 | 6.95 | 6.77 | 6.83 | +0.74% | 59,771 | 41,179,196 |
| 2025-02-28 | 6.93 | 6.99 | 6.75 | 6.78 | -3% | 66,164 | 45,264,367 |
| 2025-02-27 | 7 | 7.03 | 6.86 | 6.99 | -0.14% | 53,588 | 37,259,043 |
| 2025-02-26 | 6.9 | 7.01 | 6.88 | 7 | +2.04% | 54,344 | 37,846,446 |
| 2025-02-25 | 6.86 | 6.97 | 6.84 | 6.86 | -1.01% | 39,902 | 27,515,551 |
| 2025-02-24 | 6.94 | 6.99 | 6.83 | 6.93 | -0.14% | 47,616 | 32,922,116 |
| 2025-02-21 | 6.98 | 7.06 | 6.85 | 6.94 | -0.72% | 45,978 | 31,860,456 |
| 2025-02-20 | 6.89 | 7.09 | 6.88 | 6.99 | +1.45% | 58,230 | 40,801,422 |
| 2025-02-19 | 6.8 | 6.92 | 6.77 | 6.89 | +0.88% | 43,821 | 30,048,271 |
| 2025-02-18 | 7.11 | 7.11 | 6.79 | 6.83 | -3.94% | 72,083 | 49,946,011 |
| 2025-02-17 | 6.91 | 7.17 | 6.91 | 7.11 | +3.19% | 90,090 | 63,690,603 |
| 2025-02-14 | 6.86 | 7 | 6.86 | 6.89 | +0.29% | 59,061 | 40,936,771 |
| 2025-02-13 | 6.9 | 6.93 | 6.85 | 6.87 | -0.72% | 37,152 | 25,599,618 |
| 2025-02-12 | 6.9 | 6.95 | 6.82 | 6.92 | 0% | 48,447 | 33,342,253 |
| 2025-02-11 | 7.07 | 7.12 | 6.88 | 6.92 | -1.98% | 55,797 | 38,589,866 |
| 2025-02-10 | 6.86 | 7.06 | 6.83 | 7.06 | +2.77% | 71,539 | 49,888,994 |
| 2025-02-07 | 6.82 | 6.91 | 6.77 | 6.87 | +0.88% | 71,802 | 49,186,530 |
| 2025-02-06 | 6.72 | 6.81 | 6.64 | 6.81 | +1.04% | 48,683 | 32,734,056 |
| 2025-02-05 | 6.65 | 6.75 | 6.6 | 6.74 | +2.43% | 46,068 | 30,827,578 |
| 2025-01-27 | 6.59 | 6.69 | 6.55 | 6.58 | +0.3% | 43,180 | 28,605,388 |
| 2025-01-24 | 6.51 | 6.57 | 6.45 | 6.56 | +0.77% | 40,062 | 26,134,654 |
| 2025-01-23 | 6.52 | 6.65 | 6.48 | 6.51 | +0.93% | 59,181 | 38,909,986 |
| 2025-01-22 | 6.5 | 6.53 | 6.42 | 6.45 | -1.07% | 32,968 | 21,307,914 |
| 2025-01-21 | 6.63 | 6.7 | 6.5 | 6.52 | -2.1% | 48,730 | 31,976,459 |
| 2025-01-20 | 6.57 | 6.69 | 6.46 | 6.66 | +0.45% | 62,359 | 41,102,269 |
| 2025-01-17 | 6.64 | 6.67 | 6.58 | 6.63 | -0.3% | 36,287 | 24,054,513 |
| 2025-01-16 | 6.66 | 6.75 | 6.59 | 6.65 | 0% | 47,173 | 31,496,961 |
| 2025-01-15 | 6.73 | 6.75 | 6.59 | 6.65 | -1.19% | 36,840 | 24,478,579 |
| 2025-01-14 | 6.42 | 6.74 | 6.42 | 6.73 | +4.83% | 63,559 | 41,990,653 |
| 2025-01-13 | 6.35 | 6.46 | 6.18 | 6.42 | -0.62% | 67,822 | 43,018,488 |
| 2025-01-10 | 6.59 | 6.94 | 6.45 | 6.46 | -2.27% | 102,681 | 68,294,390 |
| 2025-01-09 | 6.66 | 6.69 | 6.54 | 6.61 | 0% | 51,461 | 34,058,317 |
| 2025-01-08 | 6.57 | 6.71 | 6.43 | 6.61 | +0.46% | 67,307 | 44,379,458 |
| 2025-01-07 | 6.54 | 6.58 | 6.38 | 6.58 | +0.3% | 61,679 | 39,949,968 |
| 2025-01-06 | 6.45 | 6.65 | 6.3 | 6.56 | +2.18% | 75,464 | 49,327,388 |
| 2025-01-03 | 6.6 | 6.65 | 6.38 | 6.42 | -2.73% | 61,482 | 40,017,740 |
| 2025-01-02 | 6.71 | 6.81 | 6.52 | 6.6 | -1.49% | 60,820 | 40,612,589 |
| 2024-12-31 | 6.86 | 6.91 | 6.7 | 6.7 | -2.19% | 54,022 | 36,631,434 |
| 2024-12-30 | 6.98 | 7 | 6.8 | 6.85 | -2.28% | 54,388 | 37,362,685 |
| 2024-12-27 | 6.91 | 7.08 | 6.86 | 7.01 | +1.59% | 59,688 | 41,844,304 |
| 2024-12-26 | 6.91 | 7 | 6.89 | 6.9 | 0% | 60,898 | 42,309,043 |
| 2024-12-25 | 7.07 | 7.14 | 6.8 | 6.9 | -2.4% | 72,654 | 50,191,195 |
| 2024-12-24 | 7.17 | 7.23 | 6.93 | 7.07 | -0.42% | 83,420 | 58,785,423 |
| 2024-12-23 | 7.5 | 7.53 | 7.1 | 7.1 | -4.95% | 93,279 | 67,480,898 |
| 2024-12-20 | 7.45 | 7.56 | 7.42 | 7.47 | +0.13% | 59,839 | 44,858,603 |
| 2024-12-19 | 7.46 | 7.51 | 7.3 | 7.46 | -0.67% | 69,239 | 51,266,342 |
| 2024-12-18 | 7.6 | 7.65 | 7.41 | 7.51 | -1.18% | 92,598 | 69,654,407 |
| 2024-12-17 | 8.2 | 8.28 | 7.6 | 7.6 | -7.43% | 169,448 | 131,836,494 |
| 2024-12-16 | 8.2 | 8.33 | 8.16 | 8.21 | +0.12% | 64,368 | 53,161,608 |
| 2024-12-13 | 8.43 | 8.45 | 8.17 | 8.2 | -2.96% | 83,946 | 69,712,920 |
| 2024-12-12 | 8.33 | 8.47 | 8.27 | 8.45 | +1.56% | 99,879 | 83,840,521 |
| 2024-12-11 | 8.22 | 8.32 | 8.16 | 8.32 | +1.22% | 70,393 | 58,291,900 |
| 2024-12-10 | 8.45 | 8.5 | 8.19 | 8.22 | -0.12% | 87,341 | 72,423,959 |
| 2024-12-09 | 8.18 | 8.38 | 8.14 | 8.23 | +0.73% | 106,152 | 87,642,156 |
| 2024-12-06 | 8.12 | 8.19 | 7.99 | 8.17 | +1.24% | 88,288 | 71,730,170 |
| 2024-12-05 | 8.05 | 8.1 | 7.97 | 8.07 | +0.37% | 67,658 | 54,277,233 |
| 2024-12-04 | 8.18 | 8.2 | 7.94 | 8.04 | -1.71% | 72,683 | 58,727,131 |
| 2024-12-03 | 8.2 | 8.26 | 8.05 | 8.18 | -0.12% | 76,619 | 62,327,213 |
| 2024-12-02 | 8.01 | 8.2 | 8.01 | 8.19 | +2.63% | 100,584 | 81,865,824 |
| 2024-11-29 | 7.9 | 8.05 | 7.79 | 7.98 | +0.63% | 73,017 | 57,989,411 |
| 2024-11-28 | 7.88 | 8 | 7.82 | 7.93 | +0.25% | 78,354 | 62,135,741 |
| 2024-11-27 | 7.93 | 7.93 | 7.55 | 7.91 | -0.13% | 106,798 | 82,587,248 |
| 2024-11-26 | 8.01 | 8.12 | 7.89 | 7.92 | -1.61% | 85,221 | 68,123,591 |
| 2024-11-25 | 7.87 | 8.08 | 7.7 | 8.05 | +1.26% | 118,602 | 93,588,608 |
| 2024-11-22 | 8.19 | 8.34 | 7.9 | 7.95 | -9.45% | 227,540 | 185,610,294 |
| 2024-11-21 | 8.5 | 8.97 | 8.4 | 8.78 | +7.07% | 268,924 | 234,117,453 |
| 2024-11-20 | 7.9 | 8.25 | 7.9 | 8.2 | +2.37% | 118,466 | 96,231,075 |
| 2024-11-19 | 8.22 | 8.33 | 7.59 | 8.01 | -3.61% | 169,947 | 134,645,314 |
| 2024-11-18 | 8.5 | 8.65 | 8.2 | 8.31 | -1.54% | 127,305 | 107,587,929 |
| 2024-11-15 | 8.36 | 8.52 | 8.24 | 8.44 | +2.55% | 109,794 | 91,664,449 |
| 2024-11-14 | 8.41 | 8.49 | 8.17 | 8.23 | -2.37% | 97,837 | 81,752,750 |
| 2024-11-13 | 8.62 | 8.64 | 8.27 | 8.43 | -2.09% | 142,383 | 119,461,086 |
| 2024-11-12 | 8.49 | 8.95 | 8.46 | 8.61 | +2.01% | 290,822 | 253,815,212 |
| 2024-11-11 | 8.22 | 8.44 | 8.13 | 8.44 | +1.69% | 175,480 | 145,790,660 |
| 2024-11-08 | 8.5 | 8.53 | 8.11 | 8.3 | -2.7% | 256,332 | 212,937,978 |
| 2024-11-07 | 8.35 | 8.59 | 8.35 | 8.53 | -4.48% | 263,776 | 223,635,393 |
| 2024-11-06 | 8.96 | 9.36 | 8.62 | 8.93 | -2.83% | 369,362 | 329,618,641 |
| 2024-11-05 | 9.42 | 9.66 | 8.91 | 9.19 | -0.54% | 462,420 | 429,501,485 |
| 2024-11-04 | 8.58 | 9.24 | 8.58 | 9.24 | +10% | 134,886 | 123,508,451 |
| 2024-11-01 | 8.4 | 8.98 | 8.36 | 8.4 | -2.21% | 220,565 | 190,142,750 |
| 2024-10-31 | 7.98 | 8.71 | 7.98 | 8.59 | +8.05% | 309,375 | 260,012,725 |
| 2024-10-30 | 8.22 | 8.36 | 7.84 | 7.95 | -3.87% | 216,203 | 174,019,989 |
| 2024-10-29 | 8.54 | 9.13 | 8.25 | 8.27 | -0.84% | 352,901 | 304,114,785 |
| 2024-10-28 | 7.98 | 8.48 | 7.96 | 8.34 | +3.22% | 298,484 | 247,628,654 |
| 2024-10-25 | 8.02 | 8.15 | 7.92 | 8.08 | +0.87% | 249,146 | 200,446,890 |
| 2024-10-24 | 8.4 | 8.4 | 7.9 | 8.01 | -5.76% | 397,008 | 319,489,315 |
| 2024-10-23 | 8 | 8.5 | 7.73 | 8.5 | +9.96% | 385,438 | 319,371,478 |
| 2024-10-22 | 7.07 | 7.73 | 7.02 | 7.73 | +9.96% | 185,824 | 139,784,938 |
| 2024-10-21 | 7.07 | 7.12 | 6.98 | 7.03 | -0.57% | 103,238 | 72,809,740 |
| 2024-10-18 | 6.92 | 7.17 | 6.92 | 7.07 | +1.73% | 87,472 | 61,558,554 |
| 2024-10-17 | 7 | 7.11 | 6.92 | 6.95 | -0.71% | 52,788 | 37,086,030 |
| 2024-10-16 | 6.95 | 7.07 | 6.92 | 7 | -0.57% | 66,271 | 46,306,811 |
| 2024-10-15 | 7.14 | 7.16 | 7.03 | 7.04 | -2.09% | 80,338 | 56,893,075 |
| 2024-10-14 | 7.25 | 7.26 | 7 | 7.19 | -2.18% | 117,646 | 83,927,683 |
| 2024-10-11 | 7.19 | 7.41 | 7.01 | 7.35 | +2.94% | 155,137 | 112,177,619 |
| 2024-10-10 | 7.15 | 7.38 | 6.98 | 7.14 | -0.14% | 90,952 | 65,340,893 |
| 2024-10-09 | 7.8 | 7.8 | 7.15 | 7.15 | -9.95% | 149,748 | 110,647,145 |
| 2024-10-08 | 8.44 | 8.44 | 7.59 | 7.94 | +3.39% | 222,521 | 177,620,200 |
| 2024-09-30 | 7.23 | 7.72 | 7.13 | 7.68 | +8.78% | 184,180 | 137,248,574 |
| 2024-09-27 | 6.94 | 7.1 | 6.83 | 7.06 | +3.37% | 68,451 | 47,802,039 |
| 2024-09-26 | 6.64 | 6.84 | 6.55 | 6.83 | +2.86% | 58,980 | 39,654,177 |
| 2024-09-25 | 6.54 | 6.79 | 6.51 | 6.64 | +2.79% | 90,461 | 60,291,021 |
| 2024-09-24 | 6.19 | 6.46 | 6.19 | 6.46 | +4.87% | 77,250 | 49,014,514 |
| 2024-09-23 | 6.25 | 6.27 | 6.12 | 6.16 | -1.44% | 43,784 | 27,020,130 |
| 2024-09-20 | 6.28 | 6.29 | 6.12 | 6.25 | -0.16% | 43,916 | 27,243,748 |
| 2024-09-19 | 6.05 | 6.29 | 6.05 | 6.26 | +3.64% | 75,065 | 46,590,679 |
| 2024-09-18 | 6.11 | 6.21 | 5.9 | 6.04 | -0.98% | 55,189 | 33,422,134 |
| 2024-09-13 | 6.3 | 6.35 | 6.1 | 6.1 | -3.33% | 44,328 | 27,449,587 |
| 2024-09-12 | 6.29 | 6.46 | 6.23 | 6.31 | +0.32% | 67,707 | 43,163,283 |
| 2024-09-11 | 6.43 | 6.65 | 6.26 | 6.29 | -1.26% | 95,839 | 61,545,578 |
| 2024-09-10 | 6.45 | 6.9 | 6.34 | 6.37 | +0.63% | 124,765 | 81,588,882 |
| 2024-09-09 | 6.17 | 6.42 | 6.17 | 6.33 | +1.93% | 43,094 | 27,226,752 |
| 2024-09-06 | 6.37 | 6.44 | 6.2 | 6.21 | -2.97% | 33,290 | 20,927,983 |
| 2024-09-05 | 6.31 | 6.42 | 6.31 | 6.4 | +1.11% | 30,002 | 19,147,895 |
| 2024-09-04 | 6.3 | 6.4 | 6.3 | 6.33 | 0% | 23,646 | 14,994,937 |
| 2024-09-03 | 6.28 | 6.44 | 6.25 | 6.33 | +0.64% | 34,294 | 21,775,894 |
| 2024-09-02 | 6.4 | 6.52 | 6.29 | 6.29 | -2.02% | 38,507 | 24,650,926 |
| 2024-08-30 | 6.31 | 6.52 | 6.23 | 6.42 | +2.07% | 50,019 | 32,068,821 |
| 2024-08-29 | 6.17 | 6.33 | 6.1 | 6.29 | +1.62% | 34,469 | 21,528,341 |
| 2024-08-28 | 6.12 | 6.25 | 6.03 | 6.19 | +0.81% | 38,380 | 23,645,791 |
| 2024-08-27 | 6.26 | 6.36 | 6.11 | 6.14 | -2.23% | 27,876 | 17,344,348 |
| 2024-08-26 | 6.28 | 6.31 | 6.14 | 6.28 | +1.45% | 36,676 | 22,968,427 |
| 2024-08-23 | 6.23 | 6.26 | 6.09 | 6.19 | -0.64% | 42,943 | 26,482,898 |
| 2024-08-22 | 6.44 | 6.51 | 6.22 | 6.23 | -3.56% | 49,619 | 31,507,806 |
| 2024-08-21 | 6.51 | 6.53 | 6.43 | 6.46 | -1.07% | 41,469 | 26,841,837 |
| 2024-08-20 | 6.69 | 6.71 | 6.48 | 6.53 | -2.83% | 66,075 | 43,436,502 |
| 2024-08-19 | 6.88 | 6.9 | 6.7 | 6.72 | -3.45% | 89,214 | 60,487,109 |
| 2024-08-16 | 7.1 | 7.14 | 6.95 | 6.96 | -3.47% | 130,382 | 91,506,550 |
| 2024-08-15 | 6.86 | 7.63 | 6.82 | 7.21 | +3.89% | 188,607 | 137,211,554 |
| 2024-08-14 | 6.78 | 7.26 | 6.68 | 6.94 | +1.46% | 109,062 | 75,944,317 |
| 2024-08-13 | 6.87 | 6.94 | 6.7 | 6.84 | -0.58% | 35,608 | 24,127,009 |
| 2024-08-12 | 6.83 | 6.99 | 6.82 | 6.88 | +1.03% | 40,936 | 28,283,074 |
| 2024-08-09 | 7 | 7.03 | 6.81 | 6.81 | -2.16% | 32,634 | 22,493,201 |
| 2024-08-08 | 6.92 | 7.04 | 6.9 | 6.96 | +0.72% | 41,737 | 29,111,756 |
| 2024-08-07 | 6.97 | 6.97 | 6.87 | 6.91 | -0.86% | 27,818 | 19,253,029 |
| 2024-08-06 | 6.85 | 6.97 | 6.8 | 6.97 | +2.65% | 45,679 | 31,474,660 |
| 2024-08-05 | 6.95 | 7.1 | 6.79 | 6.79 | -2.72% | 57,794 | 40,093,276 |
| 2024-08-02 | 6.88 | 7.16 | 6.83 | 6.98 | +1.01% | 67,851 | 47,681,901 |
| 2024-08-01 | 6.75 | 7.07 | 6.74 | 6.91 | +2.52% | 79,479 | 55,004,090 |
| 2024-07-31 | 6.48 | 6.74 | 6.43 | 6.74 | +4.01% | 71,841 | 47,828,756 |
| 2024-07-30 | 6.41 | 6.5 | 6.38 | 6.48 | +1.09% | 38,509 | 24,867,668 |
| 2024-07-29 | 6.39 | 6.44 | 6.32 | 6.41 | +0.47% | 28,884 | 18,447,185 |
| 2024-07-26 | 6.4 | 6.44 | 6.33 | 6.38 | 0% | 38,161 | 24,372,523 |
| 2024-07-25 | 6.36 | 6.47 | 6.3 | 6.38 | 0% | 29,369 | 18,777,529 |
| 2024-07-24 | 6.53 | 6.55 | 6.38 | 6.38 | -2.3% | 33,621 | 21,650,013 |
| 2024-07-23 | 6.74 | 6.76 | 6.53 | 6.53 | -2.97% | 37,383 | 24,804,727 |
| 2024-07-22 | 6.64 | 6.78 | 6.56 | 6.73 | +1.36% | 40,261 | 26,948,466 |
| 2024-07-19 | 6.72 | 6.74 | 6.6 | 6.64 | -0.9% | 36,964 | 24,607,578 |
| 2024-07-18 | 6.67 | 6.74 | 6.5 | 6.7 | +0.15% | 48,017 | 31,847,907 |
| 2024-07-17 | 6.7 | 6.77 | 6.6 | 6.69 | -0.15% | 39,293 | 26,270,786 |
| 2024-07-16 | 6.87 | 6.88 | 6.68 | 6.7 | -1.03% | 42,736 | 28,735,122 |
| 2024-07-15 | 7.24 | 7.28 | 6.73 | 6.77 | -1.31% | 75,314 | 52,014,283 |
| 2024-07-12 | 6.85 | 7.11 | 6.85 | 6.86 | -0.44% | 45,855 | 31,919,518 |
| 2024-07-11 | 6.72 | 6.92 | 6.7 | 6.89 | +4.39% | 70,624 | 48,280,310 |
| 2024-07-10 | 6.65 | 6.74 | 6.44 | 6.6 | -5.17% | 87,183 | 57,575,628 |
| 2024-07-09 | 6.99 | 7.08 | 6.75 | 6.96 | -0.57% | 58,316 | 40,375,039 |
| 2024-07-08 | 7.26 | 7.3 | 6.96 | 7 | -3.31% | 40,366 | 28,431,775 |
| 2024-07-05 | 7.03 | 7.25 | 6.88 | 7.24 | +2.99% | 59,399 | 42,143,052 |
| 2024-07-04 | 7.33 | 7.35 | 7.01 | 7.03 | -4.09% | 54,185 | 38,560,444 |
| 2024-07-03 | 7.38 | 7.43 | 7.31 | 7.33 | -0.54% | 25,515 | 18,788,154 |
| 2024-07-02 | 7.35 | 7.52 | 7.29 | 7.37 | +0.27% | 39,651 | 29,406,881 |
| 2024-07-01 | 7.51 | 7.56 | 7.23 | 7.35 | -2.39% | 60,315 | 44,266,882 |
| 2024-06-28 | 7.5 | 7.58 | 7.5 | 7.53 | +0.67% | 30,744 | 23,193,743 |
| 2024-06-27 | 7.66 | 7.75 | 7.48 | 7.48 | -3.11% | 33,780 | 25,684,166 |
| 2024-06-26 | 7.51 | 7.73 | 7.48 | 7.72 | +2.8% | 37,159 | 28,350,778 |
| 2024-06-25 | 7.58 | 7.7 | 7.47 | 7.51 | -0.92% | 30,268 | 22,916,732 |
| 2024-06-24 | 7.88 | 7.94 | 7.58 | 7.58 | -4.77% | 46,756 | 36,144,409 |
| 2024-06-21 | 7.91 | 8.06 | 7.75 | 7.96 | +0.25% | 40,515 | 32,187,326 |
| 2024-06-20 | 7.91 | 8.11 | 7.89 | 7.94 | +0.38% | 56,841 | 45,489,638 |
| 2024-06-19 | 8.02 | 8.05 | 7.9 | 7.91 | -0.63% | 23,756 | 18,860,849 |
| 2024-06-18 | 7.94 | 7.98 | 7.89 | 7.96 | +0.38% | 28,054 | 22,274,772 |
| 2024-06-17 | 7.89 | 8.08 | 7.88 | 7.93 | -0.63% | 33,122 | 26,390,285 |
| 2024-06-14 | 7.69 | 8.26 | 7.61 | 7.98 | +3.5% | 65,428 | 51,877,730 |
| 2024-06-13 | 7.92 | 7.93 | 7.7 | 7.71 | -2.53% | 37,904 | 29,475,020 |
| 2024-06-12 | 7.74 | 7.97 | 7.72 | 7.91 | +1.41% | 42,356 | 33,384,043 |
| 2024-06-11 | 7.91 | 7.95 | 7.55 | 7.8 | -2.38% | 55,258 | 42,676,932 |
| 2024-06-07 | 7.89 | 8.08 | 7.74 | 7.99 | +2.83% | 75,388 | 59,722,994 |
| 2024-06-06 | 7.64 | 8.16 | 7.62 | 7.77 | +2.1% | 103,512 | 81,134,232 |
| 2024-06-05 | 7.84 | 7.84 | 7.6 | 7.61 | -2.93% | 37,789 | 29,159,883 |
| 2024-06-04 | 7.77 | 7.88 | 7.66 | 7.84 | +0.51% | 41,617 | 32,454,589 |
| 2024-06-03 | 8.23 | 8.25 | 7.76 | 7.8 | -5.45% | 77,901 | 61,664,216 |
| 2024-05-31 | 8.2 | 8.27 | 8.2 | 8.25 | +0.36% | 23,000 | 18,938,053 |
| 2024-05-30 | 8.34 | 8.34 | 8.19 | 8.22 | -1.67% | 36,357 | 29,931,713 |
| 2024-05-29 | 8.22 | 8.41 | 8.15 | 8.36 | +2.2% | 50,744 | 42,100,607 |
| 2024-05-28 | 8.26 | 8.3 | 8.12 | 8.18 | -0.97% | 30,093 | 24,701,323 |
| 2024-05-27 | 8.28 | 8.32 | 8.06 | 8.26 | +0.36% | 41,613 | 33,973,832 |
| 2024-05-24 | 8.36 | 8.41 | 8.23 | 8.23 | -1.2% | 32,056 | 26,658,640 |
| 2024-05-23 | 8.53 | 8.58 | 8.3 | 8.33 | -2.8% | 53,164 | 44,555,988 |
| 2024-05-22 | 8.54 | 8.67 | 8.52 | 8.57 | +0.35% | 44,700 | 38,391,771 |
| 2024-05-21 | 8.72 | 8.76 | 8.47 | 8.54 | -2.62% | 83,717 | 71,717,099 |
| 2024-05-20 | 8.85 | 8.92 | 8.76 | 8.77 | -1.13% | 55,661 | 49,069,617 |
| 2024-05-17 | 8.93 | 9 | 8.75 | 8.87 | -1.22% | 69,979 | 61,872,570 |
| 2024-05-16 | 8.96 | 9.09 | 8.8 | 8.98 | +0.22% | 69,337 | 62,095,903 |
| 2024-05-15 | 9.33 | 9.35 | 8.93 | 8.96 | -4.27% | 121,631 | 110,386,343 |
| 2024-05-14 | 8.85 | 9.45 | 8.83 | 9.36 | +4.35% | 199,038 | 183,339,983 |
| 2024-05-13 | 8.75 | 9.48 | 8.6 | 8.97 | +1.36% | 138,227 | 124,888,027 |
| 2024-05-10 | 9.13 | 9.21 | 8.82 | 8.85 | -3.07% | 80,554 | 72,049,803 |
| 2024-05-09 | 9.02 | 9.27 | 8.99 | 9.13 | +1.56% | 72,636 | 66,538,656 |
| 2024-05-08 | 9.03 | 9.18 | 8.93 | 8.99 | -1.1% | 79,803 | 72,157,499 |
| 2024-05-07 | 9.08 | 9.14 | 9.03 | 9.09 | -0.11% | 60,468 | 54,950,344 |
| 2024-05-06 | 9.04 | 9.22 | 8.98 | 9.1 | +2.59% | 80,767 | 73,338,265 |
| 2024-04-30 | 8.88 | 9.02 | 8.78 | 8.87 | -0.89% | 69,792 | 62,063,769 |
| 2024-04-29 | 8.65 | 8.98 | 8.63 | 8.95 | +2.87% | 71,740 | 63,793,845 |
| 2024-04-26 | 8.5 | 8.74 | 8.45 | 8.7 | +1.99% | 68,509 | 59,119,873 |
| 2024-04-25 | 8.63 | 8.98 | 8.53 | 8.53 | +0.47% | 88,130 | 76,737,115 |
| 2024-04-24 | 8.46 | 8.51 | 8.36 | 8.49 | +0.12% | 51,638 | 43,599,795 |
| 2024-04-23 | 8.22 | 8.51 | 8.14 | 8.48 | +3.54% | 81,936 | 68,571,330 |
| 2024-04-22 | 8.27 | 8.44 | 8.16 | 8.19 | -4.1% | 87,728 | 72,420,593 |
| 2024-04-19 | 8.62 | 8.67 | 8.42 | 8.54 | -1.16% | 54,658 | 46,542,917 |
| 2024-04-18 | 8.8 | 8.82 | 8.62 | 8.64 | -1.93% | 72,136 | 62,771,315 |
| 2024-04-17 | 8.38 | 8.82 | 8.37 | 8.81 | +8.1% | 109,072 | 94,410,844 |
| 2024-04-16 | 8.76 | 8.76 | 8.12 | 8.15 | -8.22% | 129,323 | 107,673,796 |
| 2024-04-15 | 9.45 | 9.55 | 8.6 | 8.88 | -4.82% | 125,519 | 112,410,792 |
| 2024-04-12 | 9.32 | 9.59 | 9.28 | 9.33 | +0.21% | 69,367 | 65,347,686 |
| 2024-04-11 | 9.27 | 9.46 | 9.25 | 9.31 | -0.85% | 68,110 | 63,759,066 |
| 2024-04-10 | 9.61 | 9.61 | 9.29 | 9.39 | -2.59% | 80,809 | 76,166,908 |
| 2024-04-09 | 9.36 | 9.65 | 9.36 | 9.64 | +3.1% | 83,462 | 79,592,326 |
| 2024-04-08 | 9.88 | 9.88 | 9.33 | 9.35 | -5.36% | 142,700 | 135,369,279 |
| 2024-04-03 | 10.14 | 10.17 | 9.88 | 9.88 | -2.95% | 121,460 | 121,165,605 |
| 2024-04-02 | 10.31 | 10.37 | 10.11 | 10.18 | -1.36% | 105,114 | 107,141,577 |
| 2024-04-01 | 10.17 | 10.35 | 10.1 | 10.32 | +2.08% | 134,521 | 137,862,555 |
| 2024-03-29 | 10.12 | 10.23 | 9.97 | 10.11 | -0.98% | 121,622 | 122,559,508 |
| 2024-03-28 | 10.15 | 10.28 | 9.75 | 10.21 | +0.39% | 191,066 | 192,706,497 |
| 2024-03-27 | 10.12 | 10.49 | 10.03 | 10.17 | 0% | 222,054 | 228,888,645 |
| 2024-03-26 | 9.95 | 10.3 | 9.92 | 10.17 | +1.9% | 154,257 | 155,533,505 |
| 2024-03-25 | 10.3 | 10.66 | 9.97 | 9.98 | -3.57% | 227,652 | 235,456,243 |
| 2024-03-22 | 10.49 | 10.68 | 10.2 | 10.35 | -2.17% | 238,914 | 248,593,791 |
| 2024-03-21 | 10.25 | 11.2 | 10.09 | 10.58 | +3.22% | 377,171 | 401,803,713 |
| 2024-03-20 | 10.3 | 10.34 | 10.13 | 10.25 | -1.16% | 156,713 | 160,175,868 |
| 2024-03-19 | 10.12 | 10.48 | 10.05 | 10.37 | +2.57% | 254,418 | 261,951,151 |
| 2024-03-18 | 9.99 | 10.13 | 9.86 | 10.11 | +1.1% | 164,066 | 164,319,193 |
| 2024-03-15 | 9.94 | 10.13 | 9.85 | 10 | +0.6% | 140,219 | 139,945,215 |
| 2024-03-14 | 10.18 | 10.43 | 9.76 | 9.94 | -1% | 228,054 | 229,230,631 |
| 2024-03-13 | 10.08 | 10.32 | 9.99 | 10.04 | -2.81% | 324,954 | 328,702,979 |
| 2024-03-12 | 9.72 | 10.77 | 9.68 | 10.33 | +5.52% | 514,737 | 541,198,952 |
| 2024-03-11 | 9.38 | 9.85 | 9.37 | 9.79 | +3.27% | 209,362 | 201,355,832 |
| 2024-03-08 | 9.2 | 9.53 | 9.2 | 9.48 | +2.93% | 134,793 | 126,756,742 |
| 2024-03-07 | 9.4 | 9.56 | 9.17 | 9.21 | -1.92% | 111,290 | 104,021,650 |
| 2024-03-06 | 9.42 | 9.58 | 9.23 | 9.39 | -0.95% | 118,574 | 111,323,935 |
| 2024-03-05 | 9.74 | 9.74 | 9.42 | 9.48 | -3.76% | 167,828 | 160,043,554 |
| 2024-03-04 | 9.53 | 9.89 | 9.4 | 9.85 | +3.58% | 220,937 | 214,469,033 |
| 2024-03-01 | 9.22 | 9.66 | 9.16 | 9.51 | +3.37% | 160,914 | 151,336,192 |
| 2024-02-29 | 8.65 | 9.25 | 8.62 | 9.2 | +3.84% | 174,288 | 158,045,631 |
| 2024-02-28 | 9.88 | 10.09 | 8.85 | 8.86 | -9.87% | 298,831 | 284,370,634 |
| 2024-02-27 | 9.47 | 9.87 | 9.39 | 9.83 | +3.26% | 184,181 | 178,665,596 |
| 2024-02-26 | 9.35 | 9.68 | 9.33 | 9.52 | +0.85% | 188,608 | 179,658,953 |
| 2024-02-23 | 9.33 | 9.49 | 9.18 | 9.44 | +0.85% | 195,080 | 182,330,236 |
| 2024-02-22 | 9.1 | 9.5 | 9.03 | 9.36 | +1.85% | 207,247 | 192,028,911 |
| 2024-02-21 | 9.19 | 9.41 | 8.99 | 9.19 | -1.18% | 256,047 | 234,879,869 |
| 2024-02-20 | 8.64 | 9.5 | 8.45 | 9.3 | +7.64% | 312,234 | 286,682,781 |
| 2024-02-19 | 8.39 | 8.75 | 8.35 | 8.64 | +2.98% | 186,954 | 159,923,265 |
| 2024-02-08 | 7.82 | 8.54 | 7.63 | 8.39 | +7.98% | 182,645 | 148,030,421 |
| 2024-02-07 | 8.11 | 8.27 | 7.57 | 7.77 | -2.63% | 181,982 | 145,029,699 |
| 2024-02-06 | 7.48 | 8.38 | 7.09 | 7.98 | +1.4% | 201,446 | 154,837,628 |
| 2024-02-05 | 8.63 | 8.68 | 7.87 | 7.87 | -9.95% | 150,334 | 120,000,839 |
| 2024-02-02 | 9.2 | 9.41 | 8.41 | 8.74 | -4.69% | 189,317 | 168,741,473 |
| 2024-02-01 | 8.98 | 9.38 | 8.81 | 9.17 | +0.44% | 158,470 | 145,388,396 |
| 2024-01-31 | 10.01 | 10.04 | 9.11 | 9.13 | -9.51% | 205,012 | 193,525,819 |
| 2024-01-30 | 9.99 | 10.48 | 9.9 | 10.09 | -0.69% | 152,650 | 155,166,774 |
| 2024-01-29 | 11.21 | 11.21 | 10.11 | 10.16 | -9.53% | 269,000 | 282,145,575 |
| 2024-01-26 | 11.5 | 11.74 | 11.14 | 11.23 | -1.75% | 230,920 | 264,046,008 |
| 2024-01-25 | 11.13 | 11.88 | 10.8 | 11.43 | +2.14% | 326,507 | 373,700,703 |
| 2024-01-24 | 10.57 | 11.21 | 10.47 | 11.19 | +5.27% | 289,639 | 317,674,792 |
| 2024-01-23 | 10.55 | 10.86 | 10.36 | 10.63 | +0.76% | 161,118 | 170,475,170 |
| 2024-01-22 | 11.28 | 11.32 | 10.41 | 10.55 | -5.8% | 207,651 | 224,727,540 |
| 2024-01-19 | 11.6 | 11.61 | 11.2 | 11.2 | -3.7% | 204,868 | 233,682,956 |
| 2024-01-18 | 11.39 | 11.69 | 11 | 11.63 | +3.84% | 291,377 | 332,870,540 |
| 2024-01-17 | 11.79 | 12.47 | 11.12 | 11.2 | -4.44% | 350,030 | 412,696,897 |
| 2024-01-16 | 11.9 | 11.99 | 11.4 | 11.72 | -1.51% | 278,324 | 323,667,494 |
| 2024-01-15 | 12.1 | 12.52 | 11.71 | 11.9 | -4.88% | 373,649 | 449,575,667 |
| 2024-01-12 | 12.35 | 13.75 | 12.33 | 12.51 | -1.88% | 444,409 | 580,715,180 |
| 2024-01-11 | 13.31 | 13.5 | 12.25 | 12.75 | -6.32% | 516,385 | 649,206,395 |
| 2024-01-10 | 13.06 | 14.04 | 12.75 | 13.61 | +3.66% | 549,881 | 739,486,774 |
| 2024-01-09 | 13.33 | 13.85 | 12.78 | 13.13 | -1.5% | 456,486 | 602,472,373 |
| 2024-01-08 | 12.27 | 13.33 | 12.23 | 13.33 | +9.98% | 267,458 | 345,069,867 |
| 2024-01-05 | 12.6 | 12.69 | 12.03 | 12.12 | -2.65% | 200,619 | 246,397,287 |
| 2024-01-04 | 12.85 | 12.99 | 12.35 | 12.45 | -3.34% | 331,278 | 414,854,634 |
| 2024-01-03 | 12.85 | 13.4 | 12.77 | 12.88 | +0.31% | 410,721 | 534,859,045 |
| 2024-01-02 | 13.36 | 14 | 12.7 | 12.84 | -4.25% | 631,198 | 835,355,081 |
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：