股票概览
6.84
+1.18%
+0.08
6.76
开盘价
6.85
最高价
6.65
最低价
53,041
成交量
数据更新至: 2025-03-25
技术指标
7.06
MA5 (5日均线)
7.11
MA10 (10日均线)
7.11
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 | 6.76 | 6.85 | 6.65 | 6.84 | +1.18% | 53,041 | 35,706,447 |
| 2025-03-24 | 7.09 | 7.11 | 6.65 | 6.76 | -5.32% | 102,690 | 70,545,136 |
| 2025-03-21 | 7.26 | 7.27 | 7.1 | 7.14 | -1.79% | 52,290 | 37,551,648 |
| 2025-03-20 | 7.29 | 7.29 | 7.2 | 7.27 | -0.14% | 54,086 | 39,171,733 |
| 2025-03-19 | 7.26 | 7.39 | 7.23 | 7.28 | 0% | 62,277 | 45,406,776 |
| 2025-03-18 | 7.23 | 7.28 | 7.19 | 7.28 | +0.55% | 57,268 | 41,493,459 |
| 2025-03-17 | 7.26 | 7.28 | 7.15 | 7.24 | +0.56% | 68,346 | 49,355,635 |
| 2025-03-14 | 7.04 | 7.2 | 7.03 | 7.2 | +2.27% | 93,445 | 66,482,693 |
| 2025-03-13 | 7 | 7.06 | 6.92 | 7.04 | +0.14% | 71,356 | 49,808,413 |
| 2025-03-12 | 7.11 | 7.15 | 7.01 | 7.03 | -1.13% | 67,889 | 47,856,799 |
| 2025-03-11 | 7.05 | 7.13 | 7 | 7.11 | 0% | 57,924 | 40,926,122 |
| 2025-03-10 | 7.11 | 7.19 | 7.04 | 7.11 | +0.57% | 57,811 | 41,068,802 |
| 2025-03-07 | 7.09 | 7.16 | 7.02 | 7.07 | -0.7% | 62,032 | 43,984,340 |
| 2025-03-06 | 7.08 | 7.13 | 7 | 7.12 | +1.28% | 58,277 | 41,285,104 |
| 2025-03-05 | 7.22 | 7.24 | 6.99 | 7.03 | -2.5% | 80,662 | 56,894,771 |
| 2025-03-04 | 7.07 | 7.22 | 7.03 | 7.21 | +1.69% | 55,886 | 40,013,240 |
| 2025-03-03 | 7.02 | 7.18 | 7 | 7.09 | +1.58% | 54,632 | 38,862,355 |
| 2025-02-28 | 7.18 | 7.21 | 6.97 | 6.98 | -2.79% | 72,760 | 51,447,270 |
| 2025-02-27 | 7.18 | 7.23 | 7.07 | 7.18 | -0.14% | 65,748 | 46,987,764 |
| 2025-02-26 | 7.16 | 7.19 | 7.08 | 7.19 | +0.98% | 56,840 | 40,588,827 |
| 2025-02-25 | 7.15 | 7.23 | 7.09 | 7.12 | -1.11% | 46,101 | 32,974,044 |
| 2025-02-24 | 7.2 | 7.24 | 7.12 | 7.2 | -0.14% | 72,443 | 52,035,626 |
| 2025-02-21 | 7.31 | 7.42 | 7.16 | 7.21 | -0.69% | 65,215 | 47,115,595 |
| 2025-02-20 | 7.18 | 7.41 | 7.16 | 7.26 | +0.97% | 72,774 | 53,149,108 |
| 2025-02-19 | 7.14 | 7.21 | 7.08 | 7.19 | +0.7% | 41,835 | 29,946,410 |
| 2025-02-18 | 7.34 | 7.35 | 7.11 | 7.14 | -3.12% | 65,279 | 47,068,025 |
| 2025-02-17 | 7.38 | 7.48 | 7.31 | 7.37 | +0.55% | 83,074 | 61,494,322 |
| 2025-02-14 | 7.2 | 7.4 | 7.17 | 7.33 | +2.23% | 89,345 | 65,151,311 |
| 2025-02-13 | 7.27 | 7.31 | 7.17 | 7.17 | -1.38% | 63,490 | 45,916,115 |
| 2025-02-12 | 7.27 | 7.33 | 7.22 | 7.27 | -0.55% | 51,303 | 37,236,495 |
| 2025-02-11 | 7.37 | 7.41 | 7.23 | 7.31 | -0.68% | 54,580 | 39,762,764 |
| 2025-02-10 | 7.3 | 7.4 | 7.21 | 7.36 | +0.96% | 94,507 | 69,060,860 |
| 2025-02-07 | 7.31 | 7.47 | 7.23 | 7.29 | -1.22% | 119,333 | 87,658,367 |
| 2025-02-06 | 7.27 | 7.38 | 7.21 | 7.38 | +1.1% | 93,500 | 68,141,478 |
| 2025-02-05 | 7.17 | 7.36 | 7.11 | 7.3 | +1.53% | 92,090 | 66,879,093 |
| 2025-01-27 | 6.86 | 7.39 | 6.8 | 7.19 | +4.51% | 132,885 | 95,456,450 |
| 2025-01-24 | 7.1 | 7.18 | 6.78 | 6.88 | +3.61% | 146,139 | 101,079,787 |
| 2025-01-23 | 6.59 | 6.72 | 6.57 | 6.64 | +1.68% | 63,672 | 42,400,123 |
| 2025-01-22 | 6.64 | 6.64 | 6.48 | 6.53 | -0.76% | 34,003 | 22,189,924 |
| 2025-01-21 | 6.69 | 6.7 | 6.52 | 6.58 | -1.05% | 38,679 | 25,419,188 |
| 2025-01-20 | 6.68 | 6.71 | 6.56 | 6.65 | +0.76% | 45,009 | 29,952,697 |
| 2025-01-17 | 6.59 | 6.65 | 6.5 | 6.6 | +0.3% | 35,877 | 23,609,960 |
| 2025-01-16 | 6.56 | 6.7 | 6.53 | 6.58 | +0.46% | 47,004 | 31,115,957 |
| 2025-01-15 | 6.62 | 6.63 | 6.51 | 6.55 | -1.06% | 45,542 | 29,877,872 |
| 2025-01-14 | 6.39 | 6.62 | 6.37 | 6.62 | +3.76% | 56,914 | 37,178,638 |
| 2025-01-13 | 6.32 | 6.39 | 6.18 | 6.38 | +0.79% | 38,882 | 24,497,322 |
| 2025-01-10 | 6.56 | 6.62 | 6.33 | 6.33 | -3.8% | 62,028 | 39,916,251 |
| 2025-01-09 | 6.54 | 6.66 | 6.5 | 6.58 | +0.15% | 33,422 | 22,012,748 |
| 2025-01-08 | 6.51 | 6.64 | 6.37 | 6.57 | -0.45% | 60,519 | 39,526,713 |
| 2025-01-07 | 6.51 | 6.63 | 6.43 | 6.6 | +0.92% | 50,000 | 32,512,972 |
| 2025-01-06 | 6.43 | 6.69 | 6.33 | 6.54 | +1.24% | 77,557 | 50,793,228 |
| 2025-01-03 | 6.75 | 6.79 | 6.45 | 6.46 | -4.15% | 68,319 | 45,087,436 |
| 2025-01-02 | 6.91 | 6.99 | 6.68 | 6.74 | -2.46% | 50,819 | 34,778,745 |
| 2024-12-31 | 7.15 | 7.16 | 6.91 | 6.91 | -3.09% | 53,559 | 37,543,904 |
| 2024-12-30 | 7.29 | 7.3 | 7.05 | 7.13 | -1.79% | 44,452 | 31,697,390 |
| 2024-12-27 | 7.12 | 7.34 | 7.1 | 7.26 | +2.25% | 67,887 | 49,198,266 |
| 2024-12-26 | 7.04 | 7.17 | 7.03 | 7.1 | +0.85% | 47,899 | 34,015,157 |
| 2024-12-25 | 7.22 | 7.25 | 6.92 | 7.04 | -2.22% | 72,571 | 50,906,079 |
| 2024-12-24 | 7.13 | 7.22 | 7.06 | 7.2 | +0.98% | 52,433 | 37,475,916 |
| 2024-12-23 | 7.47 | 7.48 | 7.12 | 7.13 | -4.55% | 86,267 | 62,330,371 |
| 2024-12-20 | 7.46 | 7.62 | 7.44 | 7.47 | +0.27% | 65,670 | 49,286,963 |
| 2024-12-19 | 7.41 | 7.5 | 7.28 | 7.45 | 0% | 66,989 | 49,466,623 |
| 2024-12-18 | 7.53 | 7.61 | 7.41 | 7.45 | -1.19% | 71,371 | 53,419,962 |
| 2024-12-17 | 7.97 | 7.97 | 7.51 | 7.54 | -3.95% | 146,576 | 112,381,784 |
| 2024-12-16 | 8.08 | 8.09 | 7.8 | 7.85 | -2.85% | 107,845 | 85,483,914 |
| 2024-12-13 | 8.21 | 8.34 | 8.07 | 8.08 | -2.3% | 156,449 | 127,827,123 |
| 2024-12-12 | 8.28 | 8.31 | 8.15 | 8.27 | -0.36% | 130,793 | 107,692,240 |
| 2024-12-11 | 8.29 | 8.49 | 8.18 | 8.3 | +1.72% | 150,866 | 126,019,920 |
| 2024-12-10 | 8.39 | 8.45 | 8.11 | 8.16 | -0.24% | 118,501 | 97,534,115 |
| 2024-12-09 | 8.08 | 8.34 | 8.08 | 8.18 | +1.36% | 114,526 | 93,741,022 |
| 2024-12-06 | 7.88 | 8.16 | 7.81 | 8.07 | +2.41% | 136,991 | 109,669,433 |
| 2024-12-05 | 7.83 | 7.91 | 7.78 | 7.88 | +0.38% | 112,728 | 88,439,421 |
| 2024-12-04 | 8.03 | 8.14 | 7.82 | 7.85 | -2.73% | 122,662 | 97,750,631 |
| 2024-12-03 | 8.08 | 8.14 | 7.92 | 8.07 | -0.37% | 138,882 | 111,505,575 |
| 2024-12-02 | 8.03 | 8.12 | 7.79 | 8.1 | -0.98% | 186,844 | 149,276,179 |
| 2024-11-29 | 8.16 | 8.27 | 8.01 | 8.18 | +0.12% | 97,971 | 79,822,749 |
| 2024-11-28 | 8.28 | 8.38 | 8.11 | 8.17 | -2.16% | 108,444 | 89,387,902 |
| 2024-11-27 | 8.25 | 8.35 | 8.07 | 8.35 | +0.72% | 90,950 | 74,603,004 |
| 2024-11-26 | 8.3 | 8.45 | 8.26 | 8.29 | -0.96% | 72,607 | 60,581,428 |
| 2024-11-25 | 8.2 | 8.37 | 8 | 8.37 | +2.07% | 99,876 | 81,952,701 |
| 2024-11-22 | 8.51 | 8.66 | 8.19 | 8.2 | -3.98% | 143,105 | 120,987,060 |
| 2024-11-21 | 8.37 | 8.63 | 8.24 | 8.54 | +2.03% | 149,925 | 126,635,820 |
| 2024-11-20 | 8.58 | 8.58 | 8.24 | 8.37 | +2.95% | 155,319 | 129,949,485 |
| 2024-11-19 | 7.86 | 8.16 | 7.82 | 8.13 | +4.23% | 145,716 | 116,738,941 |
| 2024-11-18 | 8.08 | 8.24 | 7.75 | 7.8 | -3.94% | 136,917 | 108,544,424 |
| 2024-11-15 | 8.26 | 8.36 | 8.12 | 8.12 | -1.58% | 122,537 | 100,836,917 |
| 2024-11-14 | 8.58 | 8.66 | 8.23 | 8.25 | -3.85% | 161,354 | 136,479,450 |
| 2024-11-13 | 8.75 | 8.85 | 8.46 | 8.58 | -1.83% | 171,735 | 147,616,009 |
| 2024-11-12 | 8.9 | 9.11 | 8.57 | 8.74 | +0.92% | 313,077 | 277,460,113 |
| 2024-11-11 | 8.37 | 8.78 | 8.29 | 8.66 | +2.49% | 296,738 | 251,622,705 |
| 2024-11-08 | 8.64 | 8.69 | 8.3 | 8.45 | -2.87% | 292,651 | 248,759,766 |
| 2024-11-07 | 8.52 | 8.88 | 8.44 | 8.7 | +2.47% | 471,991 | 408,672,574 |
| 2024-11-06 | 7.85 | 8.49 | 7.79 | 8.49 | +9.97% | 266,792 | 221,740,733 |
| 2024-11-05 | 7.33 | 7.73 | 7.33 | 7.72 | +5.61% | 193,722 | 147,439,494 |
| 2024-11-04 | 7.25 | 7.4 | 7.24 | 7.31 | 0% | 93,035 | 67,841,556 |
| 2024-11-01 | 7.52 | 7.52 | 7.25 | 7.31 | -3.31% | 160,152 | 117,676,901 |
| 2024-10-31 | 7.32 | 7.72 | 7.32 | 7.56 | +2.3% | 191,158 | 143,997,149 |
| 2024-10-30 | 7.49 | 7.6 | 7.27 | 7.39 | -2.25% | 181,720 | 134,788,489 |
| 2024-10-29 | 7.9 | 7.99 | 7.55 | 7.56 | -4.18% | 282,945 | 218,195,520 |
| 2024-10-28 | 7.65 | 7.95 | 7.46 | 7.89 | +4.92% | 309,270 | 240,037,132 |
| 2024-10-25 | 7.35 | 7.66 | 7.35 | 7.52 | +3.01% | 356,974 | 267,511,522 |
| 2024-10-24 | 7.3 | 7.67 | 7.26 | 7.3 | +0.69% | 465,656 | 345,855,919 |
| 2024-10-23 | 7.4 | 7.59 | 7.01 | 7.25 | +4.32% | 534,627 | 386,103,375 |
| 2024-10-22 | 6.28 | 6.95 | 6.26 | 6.95 | +9.97% | 202,295 | 135,056,462 |
| 2024-10-21 | 6.33 | 6.43 | 6.26 | 6.32 | -0.16% | 150,435 | 95,253,415 |
| 2024-10-18 | 6.09 | 6.46 | 6.04 | 6.33 | +3.43% | 207,507 | 129,438,872 |
| 2024-10-17 | 6.22 | 6.36 | 6.08 | 6.12 | -1.61% | 213,062 | 132,446,077 |
| 2024-10-16 | 6.3 | 6.34 | 6.14 | 6.22 | -2.81% | 190,433 | 118,660,603 |
| 2024-10-15 | 6.6 | 6.61 | 6.39 | 6.4 | -4.19% | 182,754 | 118,648,483 |
| 2024-10-14 | 6.57 | 6.71 | 6.28 | 6.68 | +1.67% | 174,563 | 113,353,435 |
| 2024-10-11 | 6.78 | 6.88 | 6.51 | 6.57 | -3.81% | 173,956 | 115,800,172 |
| 2024-10-10 | 7.03 | 7.12 | 6.76 | 6.83 | -1.16% | 195,741 | 136,159,132 |
| 2024-10-09 | 7.47 | 7.47 | 6.91 | 6.91 | -10.03% | 254,873 | 181,199,966 |
| 2024-10-08 | 8.15 | 8.15 | 7.25 | 7.68 | +3.09% | 421,571 | 327,059,367 |
| 2024-09-30 | 7 | 7.45 | 6.87 | 7.45 | +10.04% | 348,042 | 249,790,330 |
| 2024-09-27 | 6.42 | 6.84 | 6.39 | 6.77 | +5.12% | 225,777 | 147,758,621 |
| 2024-09-26 | 6.3 | 6.45 | 6.03 | 6.44 | +1.1% | 224,308 | 139,246,764 |
| 2024-09-25 | 6.19 | 6.53 | 6.18 | 6.37 | +3.58% | 109,177 | 69,877,206 |
| 2024-09-24 | 6.06 | 6.15 | 5.95 | 6.15 | +2.5% | 80,058 | 48,547,744 |
| 2024-09-23 | 6.08 | 6.11 | 5.99 | 6 | -1.32% | 42,047 | 25,356,188 |
| 2024-09-20 | 6.31 | 6.31 | 6.07 | 6.08 | -3.03% | 51,690 | 31,604,307 |
| 2024-09-19 | 6.12 | 6.37 | 6.1 | 6.27 | +2.79% | 47,476 | 29,721,952 |
| 2024-09-18 | 6.25 | 6.28 | 6.02 | 6.1 | -2.56% | 31,374 | 19,108,542 |
| 2024-09-13 | 6.36 | 6.36 | 6.25 | 6.26 | -1.42% | 21,811 | 13,708,265 |
| 2024-09-12 | 6.32 | 6.44 | 6.3 | 6.35 | +0.47% | 22,020 | 14,043,404 |
| 2024-09-11 | 6.37 | 6.4 | 6.26 | 6.32 | -0.78% | 22,807 | 14,435,717 |
| 2024-09-10 | 6.36 | 6.45 | 6.28 | 6.37 | -0.47% | 27,908 | 17,714,768 |
| 2024-09-09 | 6.35 | 6.5 | 6.33 | 6.4 | 0% | 28,730 | 18,432,246 |
| 2024-09-06 | 6.48 | 6.55 | 6.38 | 6.4 | -1.69% | 25,161 | 16,175,814 |
| 2024-09-05 | 6.47 | 6.53 | 6.43 | 6.51 | +1.09% | 27,419 | 17,826,498 |
| 2024-09-04 | 6.51 | 6.58 | 6.43 | 6.44 | -1.53% | 37,461 | 24,366,374 |
| 2024-09-03 | 6.68 | 6.7 | 6.52 | 6.54 | -2.53% | 58,718 | 38,678,820 |
| 2024-09-02 | 7.2 | 7.2 | 6.71 | 6.71 | +0.75% | 123,025 | 84,237,326 |
| 2024-08-30 | 6.62 | 6.73 | 6.57 | 6.66 | +0.45% | 51,443 | 34,250,319 |
| 2024-08-29 | 6.57 | 6.66 | 6.46 | 6.63 | +2% | 36,427 | 24,016,978 |
| 2024-08-28 | 6.39 | 6.57 | 6.36 | 6.5 | +1.25% | 31,923 | 20,681,891 |
| 2024-08-27 | 6.41 | 6.52 | 6.4 | 6.42 | +0.16% | 30,319 | 19,570,279 |
| 2024-08-26 | 6.39 | 6.46 | 6.3 | 6.41 | +0.79% | 25,463 | 16,320,709 |
| 2024-08-23 | 6.4 | 6.46 | 6.33 | 6.36 | -0.63% | 32,515 | 20,737,818 |
| 2024-08-22 | 6.5 | 6.53 | 6.39 | 6.4 | -0.93% | 32,434 | 20,903,756 |
| 2024-08-21 | 6.6 | 6.66 | 6.4 | 6.46 | -1.97% | 35,920 | 23,311,676 |
| 2024-08-20 | 6.74 | 6.8 | 6.57 | 6.59 | -3.09% | 54,407 | 36,114,680 |
| 2024-08-19 | 6.93 | 7.02 | 6.78 | 6.8 | -1.88% | 61,190 | 42,073,104 |
| 2024-08-16 | 6.88 | 6.97 | 6.79 | 6.93 | +0.73% | 46,194 | 31,841,388 |
| 2024-08-15 | 6.87 | 7.05 | 6.86 | 6.88 | -0.72% | 70,957 | 49,275,044 |
| 2024-08-14 | 6.68 | 7.14 | 6.65 | 6.93 | +3.28% | 116,276 | 80,743,053 |
| 2024-08-13 | 6.61 | 6.78 | 6.48 | 6.71 | +0.9% | 62,261 | 41,394,893 |
| 2024-08-12 | 6.57 | 6.74 | 6.51 | 6.65 | +1.06% | 49,902 | 33,117,479 |
| 2024-08-09 | 6.85 | 6.85 | 6.57 | 6.58 | -1.64% | 54,021 | 36,093,533 |
| 2024-08-08 | 6.63 | 6.75 | 6.59 | 6.69 | +0.9% | 48,808 | 32,636,137 |
| 2024-08-07 | 6.66 | 6.7 | 6.57 | 6.63 | -1.04% | 47,801 | 31,711,344 |
| 2024-08-06 | 6.53 | 6.71 | 6.52 | 6.7 | +2.76% | 64,576 | 42,790,727 |
| 2024-08-05 | 6.46 | 6.71 | 6.46 | 6.52 | +0.15% | 93,527 | 61,680,630 |
| 2024-08-02 | 6.46 | 6.68 | 6.43 | 6.51 | 0% | 80,439 | 52,932,761 |
| 2024-08-01 | 6.28 | 6.55 | 6.25 | 6.51 | +3.33% | 91,782 | 58,946,306 |
| 2024-07-31 | 6.06 | 6.31 | 6.03 | 6.3 | +3.96% | 59,201 | 36,839,269 |
| 2024-07-30 | 5.99 | 6.08 | 5.95 | 6.06 | +0.83% | 28,939 | 17,475,573 |
| 2024-07-29 | 6.06 | 6.11 | 5.94 | 6.01 | -0.83% | 33,569 | 20,150,929 |
| 2024-07-26 | 5.92 | 6.07 | 5.92 | 6.06 | +2.54% | 34,548 | 20,814,822 |
| 2024-07-25 | 5.79 | 5.97 | 5.75 | 5.91 | +1.2% | 36,551 | 21,512,838 |
| 2024-07-24 | 6.03 | 6.03 | 5.82 | 5.84 | -3.15% | 40,432 | 23,800,092 |
| 2024-07-23 | 6.08 | 6.19 | 6.02 | 6.03 | -0.99% | 50,979 | 31,144,897 |
| 2024-07-22 | 6.01 | 6.13 | 5.95 | 6.09 | +1.16% | 38,166 | 23,109,466 |
| 2024-07-19 | 5.96 | 6.07 | 5.92 | 6.02 | +0.33% | 35,651 | 21,372,147 |
| 2024-07-18 | 5.9 | 6.01 | 5.81 | 6 | +0.67% | 43,372 | 25,669,233 |
| 2024-07-17 | 5.97 | 6.02 | 5.89 | 5.96 | 0% | 38,050 | 22,668,792 |
| 2024-07-16 | 6.01 | 6.06 | 5.89 | 5.96 | -1% | 40,246 | 23,965,219 |
| 2024-07-15 | 6.17 | 6.19 | 5.99 | 6.02 | -2.27% | 43,199 | 26,116,905 |
| 2024-07-12 | 6.18 | 6.25 | 6.13 | 6.16 | 0% | 30,637 | 18,953,787 |
| 2024-07-11 | 6.02 | 6.2 | 6.02 | 6.16 | +3.7% | 49,779 | 30,525,381 |
| 2024-07-10 | 5.91 | 6.01 | 5.82 | 5.94 | -0.5% | 39,982 | 23,775,982 |
| 2024-07-09 | 5.91 | 6.02 | 5.74 | 5.97 | +1.36% | 67,765 | 40,018,478 |
| 2024-07-08 | 6.08 | 6.14 | 5.86 | 5.89 | -4.07% | 54,378 | 32,234,227 |
| 2024-07-05 | 5.94 | 6.18 | 5.87 | 6.14 | +2.5% | 53,388 | 32,297,320 |
| 2024-07-04 | 6.21 | 6.23 | 5.96 | 5.99 | -3.7% | 56,821 | 34,374,235 |
| 2024-07-03 | 6.3 | 6.35 | 6.2 | 6.22 | -1.11% | 37,870 | 23,707,255 |
| 2024-07-02 | 6.22 | 6.37 | 6.16 | 6.29 | +1.13% | 51,550 | 32,372,916 |
| 2024-07-01 | 6.18 | 6.36 | 6.11 | 6.22 | +0.81% | 47,406 | 29,457,399 |
| 2024-06-28 | 6.26 | 6.33 | 6.16 | 6.17 | -0.8% | 40,555 | 25,352,471 |
| 2024-06-27 | 6.38 | 6.41 | 6.2 | 6.22 | -2.81% | 51,855 | 32,608,545 |
| 2024-06-26 | 6.1 | 6.42 | 6.08 | 6.4 | +3.9% | 63,671 | 40,096,749 |
| 2024-06-25 | 6.13 | 6.25 | 6.13 | 6.16 | +0.16% | 48,607 | 30,077,013 |
| 2024-06-24 | 6.4 | 6.46 | 6.13 | 6.15 | -4.8% | 83,567 | 51,908,817 |
| 2024-06-21 | 6.4 | 6.6 | 6.31 | 6.46 | +0.31% | 62,027 | 40,160,410 |
| 2024-06-20 | 6.74 | 6.92 | 6.39 | 6.44 | -4.73% | 117,069 | 77,416,547 |
| 2024-06-19 | 6.85 | 6.94 | 6.75 | 6.76 | -2.03% | 75,123 | 51,325,771 |
| 2024-06-18 | 6.69 | 6.92 | 6.61 | 6.9 | +2.68% | 112,098 | 76,336,900 |
| 2024-06-17 | 6.81 | 6.83 | 6.65 | 6.72 | -3.31% | 99,387 | 66,737,969 |
| 2024-06-14 | 7.17 | 7.26 | 6.75 | 6.95 | -3.87% | 206,002 | 142,455,225 |
| 2024-06-13 | 7.68 | 7.68 | 7.19 | 7.23 | -6.1% | 195,544 | 143,028,671 |
| 2024-06-12 | 7.7 | 7.7 | 7.25 | 7.7 | +10% | 257,617 | 194,800,757 |
| 2024-06-11 | 6.99 | 7.02 | 6.78 | 7 | +1.45% | 40,491 | 27,952,587 |
| 2024-06-07 | 6.7 | 6.95 | 6.63 | 6.9 | +4.07% | 64,122 | 43,817,458 |
| 2024-06-06 | 7.08 | 7.11 | 6.54 | 6.63 | -6.36% | 84,016 | 56,738,973 |
| 2024-06-05 | 7.09 | 7.17 | 7.02 | 7.08 | 0% | 39,464 | 28,039,974 |
| 2024-06-04 | 7.21 | 7.25 | 7 | 7.08 | -1.94% | 48,623 | 34,455,403 |
| 2024-06-03 | 7.45 | 7.49 | 7.14 | 7.22 | -3.35% | 69,814 | 50,950,118 |
| 2024-05-31 | 7.39 | 7.49 | 7.36 | 7.47 | +1.77% | 34,993 | 25,981,032 |
| 2024-05-30 | 7.42 | 7.46 | 7.3 | 7.34 | -0.94% | 26,907 | 19,783,677 |
| 2024-05-29 | 7.34 | 7.47 | 7.33 | 7.41 | +0.68% | 32,649 | 24,206,008 |
| 2024-05-28 | 7.49 | 7.49 | 7.32 | 7.36 | -1.74% | 29,990 | 22,111,315 |
| 2024-05-27 | 7.61 | 7.64 | 7.28 | 7.49 | -1.45% | 52,972 | 39,291,607 |
| 2024-05-24 | 7.65 | 7.86 | 7.59 | 7.6 | -0.13% | 42,009 | 32,261,207 |
| 2024-05-23 | 7.86 | 7.86 | 7.6 | 7.61 | -3.55% | 52,812 | 40,687,497 |
| 2024-05-22 | 7.9 | 7.99 | 7.85 | 7.89 | -0.5% | 32,535 | 25,744,479 |
| 2024-05-21 | 8.06 | 8.13 | 7.87 | 7.93 | -2.1% | 43,338 | 34,439,023 |
| 2024-05-20 | 8.06 | 8.24 | 8.05 | 8.1 | +0.37% | 47,608 | 38,791,348 |
| 2024-05-17 | 7.99 | 8.09 | 7.94 | 8.07 | +1.38% | 41,421 | 33,116,693 |
| 2024-05-16 | 8.07 | 8.13 | 7.94 | 7.96 | -1.12% | 43,295 | 34,747,617 |
| 2024-05-15 | 8.3 | 8.46 | 8.03 | 8.05 | -3.48% | 47,617 | 38,761,272 |
| 2024-05-14 | 8.39 | 8.46 | 8.31 | 8.34 | +0.36% | 42,831 | 35,967,137 |
| 2024-05-13 | 8.58 | 8.6 | 8.27 | 8.31 | -3.48% | 60,676 | 50,873,321 |
| 2024-05-10 | 8.86 | 9 | 8.59 | 8.61 | -3.69% | 76,304 | 66,689,333 |
| 2024-05-09 | 8.73 | 9 | 8.63 | 8.94 | +2.29% | 85,875 | 76,154,229 |
| 2024-05-08 | 8.55 | 9.05 | 8.5 | 8.74 | +2.58% | 128,954 | 113,502,948 |
| 2024-05-07 | 8.46 | 8.57 | 8.42 | 8.52 | +0.59% | 44,133 | 37,557,467 |
| 2024-05-06 | 8.32 | 8.49 | 8.28 | 8.47 | +2.92% | 54,815 | 46,104,477 |
| 2024-04-30 | 8.3 | 8.3 | 8.05 | 8.23 | -2.02% | 73,138 | 59,842,814 |
| 2024-04-29 | 8.13 | 8.42 | 8.1 | 8.4 | +3.32% | 50,375 | 42,059,270 |
| 2024-04-26 | 8 | 8.23 | 8 | 8.13 | -0.73% | 45,021 | 36,694,699 |
| 2024-04-25 | 8.08 | 8.27 | 8.06 | 8.19 | +1.36% | 31,704 | 25,966,095 |
| 2024-04-24 | 8 | 8.15 | 8 | 8.08 | +1% | 35,771 | 28,837,984 |
| 2024-04-23 | 7.76 | 8.05 | 7.76 | 8 | +2.7% | 46,708 | 36,975,631 |
| 2024-04-22 | 7.58 | 7.91 | 7.52 | 7.79 | +1.56% | 45,337 | 35,192,999 |
| 2024-04-19 | 7.71 | 7.8 | 7.61 | 7.67 | -1.79% | 37,329 | 28,635,265 |
| 2024-04-18 | 7.91 | 7.98 | 7.74 | 7.81 | -1.76% | 43,480 | 34,159,385 |
| 2024-04-17 | 7.56 | 7.95 | 7.5 | 7.95 | +7.58% | 62,810 | 48,920,459 |
| 2024-04-16 | 8.04 | 8.14 | 7.37 | 7.39 | -8.31% | 82,922 | 63,511,965 |
| 2024-04-15 | 8.45 | 8.52 | 7.94 | 8.06 | -5.06% | 76,968 | 62,717,385 |
| 2024-04-12 | 8.7 | 8.77 | 8.45 | 8.49 | -2.86% | 52,983 | 45,433,454 |
| 2024-04-11 | 8.76 | 8.94 | 8.7 | 8.74 | -1.02% | 42,873 | 37,740,287 |
| 2024-04-10 | 9.06 | 9.08 | 8.75 | 8.83 | -3.39% | 54,335 | 48,274,463 |
| 2024-04-09 | 8.97 | 9.15 | 8.94 | 9.14 | +2.01% | 47,940 | 43,481,237 |
| 2024-04-08 | 9.24 | 9.24 | 8.92 | 8.96 | -3.76% | 61,045 | 55,391,278 |
| 2024-04-03 | 9.1 | 9.62 | 9.1 | 9.31 | +1.2% | 91,681 | 86,046,262 |
| 2024-04-02 | 9.25 | 9.28 | 9.04 | 9.2 | -1.08% | 58,204 | 53,258,025 |
| 2024-04-01 | 9.33 | 9.34 | 9.19 | 9.3 | -0.32% | 73,229 | 67,778,373 |
| 2024-03-29 | 9.01 | 9.5 | 8.83 | 9.33 | +3.55% | 124,614 | 114,523,758 |
| 2024-03-28 | 8.88 | 9.1 | 8.78 | 9.01 | +0.78% | 76,415 | 68,644,522 |
| 2024-03-27 | 9.08 | 9.34 | 8.9 | 8.94 | -1.43% | 97,048 | 88,404,054 |
| 2024-03-26 | 9.3 | 9.43 | 8.89 | 9.07 | -2.79% | 120,945 | 110,180,939 |
| 2024-03-25 | 9.43 | 9.84 | 9.26 | 9.33 | -2.81% | 154,194 | 146,899,015 |
| 2024-03-22 | 9.98 | 10.23 | 9.42 | 9.6 | +1.91% | 308,043 | 299,976,671 |
| 2024-03-21 | 8.62 | 9.42 | 8.58 | 9.42 | +10.05% | 65,235 | 59,900,169 |
| 2024-03-20 | 8.45 | 8.61 | 8.4 | 8.56 | +1.66% | 52,840 | 44,961,159 |
| 2024-03-19 | 8.44 | 8.55 | 8.39 | 8.42 | -0.47% | 42,916 | 36,358,187 |
| 2024-03-18 | 8.38 | 8.47 | 8.3 | 8.46 | +0.71% | 50,701 | 42,540,181 |
| 2024-03-15 | 8.32 | 8.44 | 8.25 | 8.4 | +0.72% | 45,911 | 38,310,770 |
| 2024-03-14 | 8.34 | 8.52 | 8.25 | 8.34 | +0.6% | 62,594 | 52,594,110 |
| 2024-03-13 | 8.38 | 8.42 | 8.2 | 8.29 | -0.96% | 36,708 | 30,387,297 |
| 2024-03-12 | 8.18 | 8.38 | 8.18 | 8.37 | +2.45% | 49,347 | 40,943,220 |
| 2024-03-11 | 7.91 | 8.18 | 7.87 | 8.17 | +3.03% | 51,009 | 41,030,432 |
| 2024-03-08 | 7.86 | 8.05 | 7.86 | 7.93 | +0.13% | 31,012 | 24,651,994 |
| 2024-03-07 | 8.1 | 8.14 | 7.9 | 7.92 | -2.22% | 42,538 | 34,149,147 |
| 2024-03-06 | 8.1 | 8.18 | 7.92 | 8.1 | -0.37% | 40,101 | 32,322,462 |
| 2024-03-05 | 8.22 | 8.25 | 8.05 | 8.13 | -1.09% | 51,530 | 42,034,182 |
| 2024-03-04 | 8.11 | 8.32 | 8.09 | 8.22 | +0.61% | 48,408 | 39,674,388 |
| 2024-03-01 | 8.28 | 8.29 | 8.07 | 8.17 | -0.85% | 47,602 | 38,849,168 |
| 2024-02-29 | 7.91 | 8.29 | 7.91 | 8.24 | +2.87% | 58,686 | 47,952,155 |
| 2024-02-28 | 8.41 | 8.77 | 8 | 8.01 | -5.43% | 84,401 | 70,857,212 |
| 2024-02-27 | 8.19 | 8.47 | 8.15 | 8.47 | +2.54% | 48,457 | 40,358,281 |
| 2024-02-26 | 8.3 | 8.43 | 8.14 | 8.26 | -0.12% | 55,006 | 45,521,641 |
| 2024-02-23 | 8.08 | 8.27 | 7.96 | 8.27 | +2.48% | 58,618 | 47,521,279 |
| 2024-02-22 | 8.13 | 8.13 | 7.9 | 8.07 | +1.38% | 48,192 | 38,679,654 |
| 2024-02-21 | 7.86 | 8.27 | 7.81 | 7.96 | +0.25% | 64,763 | 52,214,465 |
| 2024-02-20 | 7.89 | 7.96 | 7.71 | 7.94 | -0.13% | 61,318 | 48,277,253 |
| 2024-02-19 | 8.04 | 8.28 | 7.78 | 7.95 | +1.79% | 155,809 | 124,698,965 |
| 2024-02-08 | 7.02 | 7.81 | 7.01 | 7.81 | +10% | 79,351 | 60,063,466 |
| 2024-02-07 | 7.06 | 7.3 | 6.91 | 7.1 | +1% | 106,134 | 75,419,949 |
| 2024-02-06 | 6.39 | 7.19 | 6 | 7.03 | +7.49% | 123,480 | 82,046,319 |
| 2024-02-05 | 7.16 | 7.23 | 6.49 | 6.54 | -9.29% | 144,436 | 96,704,952 |
| 2024-02-02 | 8 | 8.16 | 7.21 | 7.21 | -9.99% | 136,961 | 101,743,558 |
| 2024-02-01 | 8.1 | 8.27 | 7.93 | 8.01 | -1.48% | 46,191 | 37,355,927 |
| 2024-01-31 | 8.55 | 8.79 | 8.08 | 8.13 | -5.13% | 52,320 | 43,364,515 |
| 2024-01-30 | 8.81 | 8.92 | 8.57 | 8.57 | -2.94% | 29,780 | 26,051,797 |
| 2024-01-29 | 9.07 | 9.15 | 8.81 | 8.83 | -2.65% | 36,163 | 32,254,691 |
| 2024-01-26 | 9.15 | 9.2 | 8.97 | 9.07 | -0.11% | 43,539 | 39,541,421 |
| 2024-01-25 | 9.07 | 9.1 | 8.88 | 9.08 | +1.11% | 41,661 | 37,618,110 |
| 2024-01-24 | 8.8 | 9.04 | 8.63 | 8.98 | +2.16% | 42,478 | 37,548,076 |
| 2024-01-23 | 8.69 | 8.84 | 8.55 | 8.79 | +0.11% | 34,442 | 30,000,851 |
| 2024-01-22 | 9.31 | 9.39 | 8.73 | 8.78 | -6.6% | 47,381 | 42,774,056 |
| 2024-01-19 | 9.46 | 9.56 | 9.37 | 9.4 | -0.63% | 23,212 | 21,943,830 |
| 2024-01-18 | 9.54 | 9.56 | 9.19 | 9.46 | -0.84% | 47,555 | 44,443,457 |
| 2024-01-17 | 9.83 | 9.85 | 9.54 | 9.54 | -2.85% | 21,247 | 20,626,980 |
| 2024-01-16 | 9.89 | 9.92 | 9.67 | 9.82 | -0.51% | 23,827 | 23,300,805 |
| 2024-01-15 | 9.86 | 10 | 9.82 | 9.87 | -0.2% | 19,726 | 19,502,353 |
| 2024-01-12 | 10.03 | 10.18 | 9.88 | 9.89 | -1.69% | 27,139 | 27,198,928 |
| 2024-01-11 | 9.86 | 10.08 | 9.83 | 10.06 | +2.13% | 28,125 | 28,077,221 |
| 2024-01-10 | 9.93 | 10 | 9.8 | 9.85 | -0.71% | 22,983 | 22,741,209 |
| 2024-01-09 | 9.86 | 10.06 | 9.84 | 9.92 | +0.71% | 28,545 | 28,383,404 |
| 2024-01-08 | 10.05 | 10.14 | 9.76 | 9.85 | -2.96% | 46,774 | 46,482,274 |
| 2024-01-05 | 10.45 | 10.49 | 10.12 | 10.15 | -2.96% | 39,398 | 40,467,389 |
| 2024-01-04 | 10.6 | 10.6 | 10.38 | 10.46 | -0.95% | 28,033 | 29,262,416 |
| 2024-01-03 | 10.55 | 10.71 | 10.49 | 10.56 | -0.09% | 30,532 | 32,290,354 |
| 2024-01-02 | 10.78 | 10.78 | 10.44 | 10.57 | -1.31% | 45,494 | 48,337,038 |
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：