股票概览
6.98
+1.6%
+0.11
6.88
开盘价
7
最高价
6.81
最低价
349,168
成交量
数据更新至: 2025-03-25
技术指标
6.94
MA5 (5日均线)
6.90
MA10 (10日均线)
6.86
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 | 6.88 | 7 | 6.81 | 6.98 | +1.6% | 349,168 | 242,456,677 |
| 2025-03-24 | 6.95 | 6.95 | 6.78 | 6.87 | -1.01% | 489,978 | 335,567,943 |
| 2025-03-21 | 6.88 | 7 | 6.86 | 6.94 | +0.29% | 499,814 | 346,055,786 |
| 2025-03-20 | 7.01 | 7.07 | 6.89 | 6.92 | -1% | 505,671 | 353,055,169 |
| 2025-03-19 | 7.02 | 7.11 | 6.96 | 6.99 | -0.99% | 483,905 | 339,003,057 |
| 2025-03-18 | 7.02 | 7.13 | 6.94 | 7.06 | +2.02% | 685,761 | 482,052,938 |
| 2025-03-17 | 6.91 | 7.08 | 6.91 | 6.92 | +1.02% | 734,149 | 512,425,260 |
| 2025-03-14 | 6.71 | 6.88 | 6.68 | 6.85 | +2.24% | 707,232 | 481,242,677 |
| 2025-03-13 | 6.71 | 6.75 | 6.62 | 6.7 | -0.3% | 501,074 | 334,726,570 |
| 2025-03-12 | 6.81 | 6.85 | 6.71 | 6.72 | -1.32% | 437,508 | 295,282,740 |
| 2025-03-11 | 6.67 | 6.81 | 6.6 | 6.81 | +1.04% | 549,828 | 368,483,678 |
| 2025-03-10 | 6.67 | 6.79 | 6.66 | 6.74 | +1.05% | 551,410 | 370,645,938 |
| 2025-03-07 | 6.77 | 6.81 | 6.65 | 6.67 | -2.2% | 685,115 | 459,151,942 |
| 2025-03-06 | 6.65 | 6.89 | 6.55 | 6.82 | +3.02% | 979,615 | 659,706,839 |
| 2025-03-05 | 6.73 | 6.77 | 6.56 | 6.62 | -0.9% | 614,642 | 408,468,812 |
| 2025-03-04 | 6.8 | 6.81 | 6.65 | 6.68 | -2.34% | 831,097 | 557,570,621 |
| 2025-03-03 | 6.91 | 7.07 | 6.8 | 6.84 | -0.87% | 869,082 | 601,370,157 |
| 2025-02-28 | 7 | 7.14 | 6.87 | 6.9 | -2.4% | 976,910 | 685,914,084 |
| 2025-02-27 | 7.08 | 7.08 | 6.89 | 7.07 | -0.56% | 1,234,185 | 860,349,024 |
| 2025-02-26 | 6.62 | 7.28 | 6.62 | 7.11 | +8.88% | 1,846,010 | 1,269,697,786 |
| 2025-02-25 | 6.35 | 6.61 | 6.28 | 6.53 | +2.03% | 1,066,511 | 690,964,452 |
| 2025-02-24 | 6.31 | 6.41 | 6.24 | 6.4 | +1.75% | 830,627 | 525,918,608 |
| 2025-02-21 | 6.29 | 6.34 | 6.22 | 6.29 | +0.16% | 843,620 | 530,431,321 |
| 2025-02-20 | 6.35 | 6.35 | 6.25 | 6.28 | -1.41% | 529,537 | 333,078,452 |
| 2025-02-19 | 6.28 | 6.41 | 6.23 | 6.37 | +0.95% | 668,078 | 422,400,139 |
| 2025-02-18 | 6.47 | 6.5 | 6.28 | 6.31 | -2.02% | 703,295 | 450,435,528 |
| 2025-02-17 | 6.38 | 6.48 | 6.31 | 6.44 | +1.42% | 720,253 | 461,808,755 |
| 2025-02-14 | 6.28 | 6.48 | 6.28 | 6.35 | +1.11% | 644,190 | 410,705,771 |
| 2025-02-13 | 6.34 | 6.37 | 6.27 | 6.28 | -0.95% | 478,803 | 302,625,998 |
| 2025-02-12 | 6.33 | 6.38 | 6.19 | 6.34 | +0.63% | 617,457 | 387,605,586 |
| 2025-02-11 | 6.45 | 6.46 | 6.27 | 6.3 | -2.17% | 646,905 | 409,252,020 |
| 2025-02-10 | 6.55 | 6.55 | 6.39 | 6.44 | -1.53% | 797,404 | 512,978,570 |
| 2025-02-07 | 6.25 | 6.69 | 6.23 | 6.54 | +4.31% | 1,247,977 | 811,828,506 |
| 2025-02-06 | 6.09 | 6.28 | 6.03 | 6.27 | +2.62% | 700,913 | 433,179,696 |
| 2025-02-05 | 6.15 | 6.22 | 6.02 | 6.11 | -0.16% | 512,910 | 313,767,185 |
| 2025-01-27 | 6.16 | 6.3 | 6.12 | 6.12 | -0.97% | 500,867 | 309,983,844 |
| 2025-01-24 | 6.15 | 6.26 | 6.1 | 6.18 | +0.49% | 545,938 | 338,359,204 |
| 2025-01-23 | 6.23 | 6.31 | 6.15 | 6.15 | -0.81% | 573,788 | 357,199,279 |
| 2025-01-22 | 6.23 | 6.25 | 6.12 | 6.2 | -0.8% | 435,139 | 269,066,448 |
| 2025-01-21 | 6.45 | 6.47 | 6.24 | 6.25 | -2.5% | 549,977 | 346,942,428 |
| 2025-01-20 | 6.52 | 6.59 | 6.38 | 6.41 | -1.69% | 487,879 | 315,058,469 |
| 2025-01-17 | 6.77 | 6.79 | 6.47 | 6.52 | -3.26% | 791,487 | 518,935,342 |
| 2025-01-16 | 6.55 | 6.86 | 6.53 | 6.74 | +1.97% | 827,789 | 557,445,991 |
| 2025-01-15 | 6.54 | 6.64 | 6.37 | 6.61 | +1.07% | 1,027,763 | 668,567,110 |
| 2025-01-14 | 6.42 | 6.55 | 6.37 | 6.54 | +2.19% | 713,683 | 460,905,330 |
| 2025-01-13 | 6.36 | 6.48 | 6.3 | 6.4 | +0.47% | 402,974 | 258,199,414 |
| 2025-01-10 | 6.61 | 6.66 | 6.36 | 6.37 | -4.07% | 487,742 | 315,925,663 |
| 2025-01-09 | 6.73 | 6.82 | 6.6 | 6.64 | -1.48% | 439,874 | 294,393,382 |
| 2025-01-08 | 6.76 | 6.86 | 6.65 | 6.74 | -0.74% | 401,859 | 271,211,605 |
| 2025-01-07 | 6.9 | 6.93 | 6.71 | 6.79 | -1.88% | 496,846 | 338,026,465 |
| 2025-01-06 | 6.94 | 7.07 | 6.86 | 6.92 | -0.14% | 365,728 | 254,100,923 |
| 2025-01-03 | 7.04 | 7.11 | 6.93 | 6.93 | -1.14% | 370,246 | 259,655,057 |
| 2025-01-02 | 7.11 | 7.17 | 6.95 | 7.01 | -1.41% | 537,153 | 378,935,838 |
| 2024-12-31 | 7.31 | 7.39 | 7.11 | 7.11 | -2.74% | 524,172 | 378,668,532 |
| 2024-12-30 | 7.4 | 7.45 | 7.26 | 7.31 | -1.62% | 460,781 | 337,447,061 |
| 2024-12-27 | 7.62 | 7.62 | 7.35 | 7.43 | -2.24% | 645,853 | 482,739,412 |
| 2024-12-26 | 7.75 | 7.78 | 7.59 | 7.6 | -2.31% | 390,061 | 298,853,828 |
| 2024-12-25 | 8 | 8.04 | 7.72 | 7.78 | -1.52% | 324,195 | 252,575,693 |
| 2024-12-24 | 7.81 | 8.05 | 7.8 | 7.9 | +1.67% | 436,581 | 346,552,777 |
| 2024-12-23 | 7.92 | 7.95 | 7.76 | 7.77 | -2.02% | 372,770 | 292,767,191 |
| 2024-12-20 | 8.1 | 8.14 | 7.91 | 7.93 | -2.34% | 493,718 | 395,210,335 |
| 2024-12-19 | 8.06 | 8.17 | 8.02 | 8.12 | -0.49% | 307,745 | 249,189,702 |
| 2024-12-18 | 8.33 | 8.33 | 8.12 | 8.16 | -0.97% | 264,735 | 217,162,575 |
| 2024-12-17 | 8.35 | 8.38 | 8.23 | 8.24 | -1.32% | 235,987 | 195,601,236 |
| 2024-12-16 | 8.54 | 8.56 | 8.33 | 8.35 | -2.45% | 389,152 | 326,847,423 |
| 2024-12-13 | 8.6 | 8.66 | 8.39 | 8.56 | -0.47% | 540,673 | 458,860,401 |
| 2024-12-12 | 8.66 | 8.66 | 8.55 | 8.6 | -0.46% | 298,362 | 256,624,263 |
| 2024-12-11 | 8.65 | 8.73 | 8.61 | 8.64 | -0.35% | 289,915 | 251,169,576 |
| 2024-12-10 | 8.93 | 8.99 | 8.64 | 8.67 | 0% | 435,242 | 382,539,314 |
| 2024-12-09 | 8.85 | 8.85 | 8.61 | 8.67 | -2.03% | 313,897 | 273,923,569 |
| 2024-12-06 | 8.8 | 8.87 | 8.51 | 8.85 | +0.68% | 556,760 | 484,551,930 |
| 2024-12-05 | 8.7 | 8.8 | 8.61 | 8.79 | +1.27% | 302,229 | 263,324,295 |
| 2024-12-04 | 8.91 | 8.97 | 8.64 | 8.68 | -2.47% | 498,060 | 437,483,123 |
| 2024-12-03 | 8.95 | 9.08 | 8.79 | 8.9 | +1.25% | 544,070 | 483,297,152 |
| 2024-12-02 | 8.66 | 8.81 | 8.41 | 8.79 | +0.46% | 497,648 | 431,846,577 |
| 2024-11-29 | 8.78 | 8.82 | 8.62 | 8.75 | +0.34% | 490,834 | 428,806,344 |
| 2024-11-28 | 8.79 | 8.87 | 8.7 | 8.72 | -0.34% | 366,398 | 320,733,656 |
| 2024-11-27 | 8.56 | 8.79 | 8.43 | 8.75 | +3.06% | 499,218 | 432,450,540 |
| 2024-11-26 | 8.53 | 8.74 | 8.45 | 8.49 | -1.28% | 333,665 | 286,313,651 |
| 2024-11-25 | 8.4 | 8.6 | 8.37 | 8.6 | +2.26% | 417,240 | 352,539,007 |
| 2024-11-22 | 8.75 | 8.75 | 8.41 | 8.41 | -3.89% | 461,030 | 394,799,103 |
| 2024-11-21 | 8.98 | 9.04 | 8.63 | 8.75 | +0.92% | 593,604 | 521,371,142 |
| 2024-11-20 | 8.65 | 8.77 | 8.57 | 8.67 | +0.23% | 446,359 | 386,669,691 |
| 2024-11-19 | 8.34 | 8.71 | 8.33 | 8.65 | +4.09% | 570,038 | 487,306,338 |
| 2024-11-18 | 8.4 | 8.57 | 8.27 | 8.31 | -1.54% | 474,095 | 398,321,952 |
| 2024-11-15 | 8.75 | 8.8 | 8.43 | 8.44 | -3.54% | 480,167 | 415,028,536 |
| 2024-11-14 | 9.05 | 9.16 | 8.73 | 8.75 | -3.21% | 582,163 | 518,606,633 |
| 2024-11-13 | 9.03 | 9.1 | 8.85 | 9.04 | +0.33% | 717,918 | 643,635,796 |
| 2024-11-12 | 9.1 | 9.31 | 8.91 | 9.01 | -0.55% | 974,682 | 891,187,597 |
| 2024-11-11 | 8.87 | 9.18 | 8.81 | 9.06 | +1.34% | 986,595 | 891,840,512 |
| 2024-11-08 | 8.86 | 9.08 | 8.85 | 8.94 | +1.13% | 929,767 | 833,430,168 |
| 2024-11-07 | 8.83 | 8.85 | 8.4 | 8.84 | -3.18% | 1,121,805 | 970,766,298 |
| 2024-11-06 | 9.3 | 9.45 | 9.11 | 9.13 | -1.62% | 788,216 | 729,440,173 |
| 2024-11-05 | 9.2 | 9.38 | 9.1 | 9.28 | +1.42% | 711,819 | 658,536,705 |
| 2024-11-04 | 9.1 | 9.4 | 9.06 | 9.15 | -0.54% | 539,237 | 496,271,622 |
| 2024-11-01 | 9.44 | 9.51 | 9.15 | 9.2 | -2.85% | 642,421 | 595,576,235 |
| 2024-10-31 | 9.37 | 9.68 | 9.37 | 9.47 | +3.16% | 1,005,415 | 957,899,304 |
| 2024-10-30 | 9.1 | 9.45 | 9.05 | 9.18 | -2.24% | 684,710 | 631,780,362 |
| 2024-10-29 | 10.03 | 10.4 | 9.37 | 9.39 | -1.26% | 1,078,526 | 1,051,014,720 |
| 2024-10-28 | 9.86 | 9.86 | 9.32 | 9.51 | -2.76% | 1,040,535 | 984,877,807 |
| 2024-10-25 | 9.05 | 10.34 | 9 | 9.78 | +8.67% | 2,081,118 | 2,040,292,742 |
| 2024-10-24 | 9.41 | 9.58 | 9 | 9 | -4.76% | 968,760 | 896,047,952 |
| 2024-10-23 | 9 | 10.34 | 8.82 | 9.45 | +3.28% | 1,729,209 | 1,643,757,562 |
| 2024-10-22 | 8.77 | 9.17 | 8.38 | 9.15 | +2.81% | 1,215,538 | 1,062,475,214 |
| 2024-10-21 | 8.7 | 9.23 | 8.6 | 8.9 | +4.09% | 1,260,746 | 1,128,821,433 |
| 2024-10-18 | 8.06 | 8.66 | 7.97 | 8.55 | +5.56% | 1,009,198 | 835,079,392 |
| 2024-10-17 | 8.22 | 8.3 | 8.07 | 8.1 | -0.74% | 496,089 | 404,710,816 |
| 2024-10-16 | 8.4 | 8.5 | 8.08 | 8.16 | -5.01% | 656,620 | 539,887,174 |
| 2024-10-15 | 8.83 | 8.88 | 8.55 | 8.59 | -2.83% | 489,758 | 427,785,324 |
| 2024-10-14 | 8.97 | 9.1 | 8.57 | 8.84 | -1.12% | 665,447 | 587,623,238 |
| 2024-10-11 | 9.19 | 9.19 | 8.65 | 8.94 | -1.76% | 657,358 | 585,117,837 |
| 2024-10-10 | 9.31 | 9.71 | 9.08 | 9.1 | -0.11% | 927,721 | 865,545,204 |
| 2024-10-09 | 9.68 | 10.28 | 9.11 | 9.11 | -13.57% | 1,462,986 | 1,421,436,643 |
| 2024-10-08 | 10.57 | 10.57 | 9.64 | 10.54 | +19.64% | 1,964,185 | 1,994,152,797 |
| 2024-09-30 | 7.83 | 8.85 | 7.8 | 8.81 | +19.05% | 1,498,643 | 1,243,522,002 |
| 2024-09-27 | 6.99 | 7.48 | 6.98 | 7.4 | +6.94% | 478,743 | 346,578,972 |
| 2024-09-26 | 6.59 | 6.92 | 6.54 | 6.92 | +5.01% | 448,894 | 302,941,224 |
| 2024-09-25 | 6.56 | 6.78 | 6.55 | 6.59 | +0.92% | 448,128 | 298,711,187 |
| 2024-09-24 | 6.31 | 6.53 | 6.28 | 6.53 | +4.15% | 425,230 | 273,836,334 |
| 2024-09-23 | 6.4 | 6.4 | 6.22 | 6.27 | -2.03% | 207,177 | 130,168,255 |
| 2024-09-20 | 6.49 | 6.49 | 6.3 | 6.4 | -1.54% | 262,291 | 166,945,883 |
| 2024-09-19 | 6.37 | 6.57 | 6.32 | 6.5 | +2.52% | 275,123 | 178,006,509 |
| 2024-09-18 | 6.51 | 6.52 | 6.27 | 6.34 | -3.79% | 249,942 | 158,614,687 |
| 2024-09-13 | 6.73 | 6.77 | 6.45 | 6.59 | -2.08% | 397,164 | 261,223,201 |
| 2024-09-12 | 6.73 | 6.92 | 6.72 | 6.73 | +0.45% | 256,441 | 174,758,927 |
| 2024-09-11 | 6.75 | 6.82 | 6.66 | 6.7 | -1.03% | 187,443 | 126,046,636 |
| 2024-09-10 | 6.85 | 6.86 | 6.67 | 6.77 | -0.73% | 185,278 | 125,186,772 |
| 2024-09-09 | 6.85 | 6.9 | 6.78 | 6.82 | -0.44% | 139,500 | 95,374,083 |
| 2024-09-06 | 7.04 | 7.04 | 6.85 | 6.85 | -2.56% | 197,418 | 136,402,102 |
| 2024-09-05 | 7 | 7.12 | 6.97 | 7.03 | +0.43% | 197,153 | 138,880,078 |
| 2024-09-04 | 7.02 | 7.16 | 6.99 | 7 | -1.82% | 273,533 | 193,142,561 |
| 2024-09-03 | 7.05 | 7.32 | 6.97 | 7.13 | +1.28% | 361,329 | 257,212,362 |
| 2024-09-02 | 7.15 | 7.22 | 7.02 | 7.04 | -2.09% | 293,486 | 208,466,103 |
| 2024-08-30 | 7.04 | 7.2 | 6.99 | 7.19 | +1.99% | 436,287 | 311,265,178 |
| 2024-08-29 | 6.99 | 7.11 | 6.91 | 7.05 | +1.59% | 276,148 | 194,467,359 |
| 2024-08-28 | 6.88 | 6.97 | 6.85 | 6.94 | +0.29% | 167,165 | 115,538,275 |
| 2024-08-27 | 6.83 | 6.95 | 6.82 | 6.92 | +0.44% | 211,009 | 145,461,088 |
| 2024-08-26 | 6.82 | 6.94 | 6.8 | 6.89 | +1.32% | 176,481 | 121,533,475 |
| 2024-08-23 | 6.8 | 6.83 | 6.72 | 6.8 | +0.44% | 162,270 | 110,236,804 |
| 2024-08-22 | 6.93 | 6.94 | 6.76 | 6.77 | -1.88% | 218,942 | 149,179,917 |
| 2024-08-21 | 6.92 | 6.95 | 6.89 | 6.9 | -0.58% | 145,848 | 100,938,437 |
| 2024-08-20 | 6.99 | 7.01 | 6.9 | 6.94 | -0.57% | 173,108 | 120,220,853 |
| 2024-08-19 | 7 | 7.03 | 6.95 | 6.98 | -0.57% | 139,460 | 97,234,403 |
| 2024-08-16 | 6.98 | 7.04 | 6.95 | 7.02 | +0.43% | 241,626 | 169,355,319 |
| 2024-08-15 | 6.87 | 7.03 | 6.85 | 6.99 | +1.3% | 329,033 | 229,451,884 |
| 2024-08-14 | 6.98 | 7.06 | 6.89 | 6.9 | -0.29% | 205,626 | 142,869,765 |
| 2024-08-13 | 6.88 | 6.96 | 6.82 | 6.92 | -0.14% | 277,426 | 190,738,070 |
| 2024-08-12 | 6.98 | 7.05 | 6.91 | 6.93 | +0.14% | 189,366 | 131,618,469 |
| 2024-08-09 | 7.07 | 7.08 | 6.91 | 6.92 | -1.7% | 319,497 | 222,559,591 |
| 2024-08-08 | 7.01 | 7.1 | 6.96 | 7.04 | +0.14% | 274,711 | 193,395,664 |
| 2024-08-07 | 7.08 | 7.1 | 7 | 7.03 | -1.13% | 251,313 | 176,798,536 |
| 2024-08-06 | 6.97 | 7.18 | 6.97 | 7.11 | +2.3% | 469,748 | 333,898,782 |
| 2024-08-05 | 6.96 | 7.17 | 6.92 | 6.95 | -1% | 399,938 | 281,267,247 |
| 2024-08-02 | 7.09 | 7.18 | 6.97 | 7.02 | -1.96% | 357,458 | 252,205,703 |
| 2024-08-01 | 7.28 | 7.31 | 7.12 | 7.16 | -2.05% | 292,055 | 210,138,958 |
| 2024-07-31 | 7.06 | 7.32 | 6.94 | 7.31 | +3.98% | 517,548 | 370,727,631 |
| 2024-07-30 | 7.18 | 7.2 | 6.98 | 7.03 | -1.82% | 338,822 | 238,897,975 |
| 2024-07-29 | 7.33 | 7.35 | 7.16 | 7.16 | -2.45% | 191,404 | 138,514,735 |
| 2024-07-26 | 7.25 | 7.41 | 7.25 | 7.34 | +0.14% | 251,356 | 184,195,935 |
| 2024-07-25 | 7.05 | 7.45 | 6.98 | 7.33 | +4.56% | 468,007 | 340,468,681 |
| 2024-07-24 | 7.25 | 7.28 | 7 | 7.01 | -3.44% | 298,499 | 211,697,950 |
| 2024-07-23 | 7.42 | 7.49 | 7.26 | 7.26 | -2.68% | 225,997 | 166,757,978 |
| 2024-07-22 | 7.46 | 7.52 | 7.38 | 7.46 | -0.93% | 291,944 | 216,956,967 |
| 2024-07-19 | 7.51 | 7.55 | 7.33 | 7.53 | -0.4% | 460,715 | 342,858,059 |
| 2024-07-18 | 7.37 | 7.67 | 7.28 | 7.56 | +0.8% | 483,160 | 361,429,655 |
| 2024-07-17 | 7.85 | 7.98 | 7.5 | 7.5 | +1.9% | 599,972 | 462,330,607 |
| 2024-07-16 | 7.26 | 7.38 | 7.18 | 7.36 | +1.38% | 255,856 | 186,886,199 |
| 2024-07-15 | 7.39 | 7.39 | 7.21 | 7.26 | -1.89% | 153,914 | 111,915,976 |
| 2024-07-12 | 7.39 | 7.48 | 7.32 | 7.4 | +0.27% | 217,407 | 160,607,544 |
| 2024-07-11 | 7.35 | 7.5 | 7.28 | 7.38 | +1.93% | 299,367 | 221,516,876 |
| 2024-07-10 | 7.17 | 7.45 | 7.11 | 7.24 | -0.28% | 375,233 | 274,419,171 |
| 2024-07-09 | 6.84 | 7.27 | 6.71 | 7.26 | +6.14% | 496,842 | 347,040,067 |
| 2024-07-08 | 7.13 | 7.13 | 6.83 | 6.84 | -4.34% | 335,467 | 232,228,671 |
| 2024-07-05 | 7.09 | 7.23 | 7.09 | 7.15 | +0.28% | 230,468 | 164,890,707 |
| 2024-07-04 | 7.22 | 7.24 | 7.11 | 7.13 | -0.7% | 222,265 | 159,048,243 |
| 2024-07-03 | 7.18 | 7.25 | 7.13 | 7.18 | +0.14% | 196,103 | 140,865,385 |
| 2024-07-02 | 7.21 | 7.29 | 7.15 | 7.17 | -1.38% | 248,428 | 178,815,987 |
| 2024-07-01 | 7.11 | 7.32 | 7.07 | 7.27 | +2.39% | 376,916 | 271,692,480 |
| 2024-06-28 | 7.13 | 7.27 | 7.1 | 7.1 | -0.42% | 424,678 | 304,569,014 |
| 2024-06-27 | 7.32 | 7.32 | 7.1 | 7.13 | -3.13% | 457,930 | 328,461,400 |
| 2024-06-26 | 7.5 | 7.53 | 7.23 | 7.36 | -2.65% | 689,994 | 506,478,702 |
| 2024-06-25 | 7.87 | 7.93 | 7.52 | 7.56 | -4.3% | 543,243 | 415,975,284 |
| 2024-06-24 | 8.03 | 8.07 | 7.87 | 7.9 | -2.71% | 411,344 | 327,039,340 |
| 2024-06-21 | 8.22 | 8.36 | 7.99 | 8.12 | -0.61% | 472,824 | 385,143,031 |
| 2024-06-20 | 8.18 | 8.24 | 8 | 8.17 | -0.61% | 515,496 | 418,752,431 |
| 2024-06-19 | 8.25 | 8.34 | 8.13 | 8.22 | -0.84% | 434,380 | 357,309,135 |
| 2024-06-18 | 8.27 | 8.44 | 8.18 | 8.29 | -0.12% | 468,797 | 389,375,159 |
| 2024-06-17 | 8.19 | 8.37 | 8.04 | 8.3 | +0.36% | 1,018,451 | 835,976,204 |
| 2024-06-14 | 8.66 | 8.97 | 8.2 | 8.27 | -5.38% | 2,737,424 | 2,324,607,079 |
| 2024-06-13 | 8.64 | 8.95 | 8.64 | 8.74 | +1.39% | 1,156,243 | 1,018,766,451 |
| 2024-06-12 | 8.55 | 8.8 | 8.37 | 8.62 | +1.29% | 869,158 | 750,034,922 |
| 2024-06-11 | 8.42 | 8.71 | 8.34 | 8.51 | +0.95% | 816,716 | 699,605,687 |
| 2024-06-07 | 8.35 | 8.52 | 8.19 | 8.43 | -1.17% | 655,560 | 549,380,756 |
| 2024-06-06 | 8.79 | 8.8 | 8.42 | 8.53 | -2.74% | 906,080 | 777,628,009 |
| 2024-06-05 | 8.78 | 8.9 | 8.58 | 8.77 | +0.23% | 768,724 | 675,065,213 |
| 2024-06-04 | 8.52 | 8.88 | 8.39 | 8.75 | +2.46% | 1,114,675 | 960,903,188 |
| 2024-06-03 | 8.12 | 8.66 | 8.03 | 8.54 | +4.79% | 1,676,308 | 1,412,672,023 |
| 2024-05-31 | 8.02 | 8.2 | 7.95 | 8.15 | +1.75% | 650,584 | 524,969,824 |
| 2024-05-30 | 8.07 | 8.15 | 7.93 | 8.01 | +0.38% | 687,277 | 551,376,717 |
| 2024-05-29 | 7.76 | 8.2 | 7.76 | 7.98 | +3.91% | 1,161,905 | 936,000,166 |
| 2024-05-28 | 7.79 | 7.92 | 7.63 | 7.68 | -2.17% | 537,015 | 414,373,239 |
| 2024-05-27 | 8 | 8.03 | 7.63 | 7.85 | -2% | 770,497 | 600,365,905 |
| 2024-05-24 | 8.14 | 8.38 | 7.94 | 8.01 | +1.65% | 1,194,937 | 973,816,946 |
| 2024-05-23 | 8.08 | 8.1 | 7.81 | 7.88 | -3.43% | 783,054 | 620,858,716 |
| 2024-05-22 | 7.48 | 8.39 | 7.45 | 8.16 | +10.72% | 1,774,208 | 1,397,980,792 |
| 2024-05-21 | 7.47 | 7.48 | 7.37 | 7.37 | -1.73% | 318,075 | 235,091,473 |
| 2024-05-20 | 7.48 | 7.54 | 7.39 | 7.5 | +0.13% | 505,769 | 377,084,939 |
| 2024-05-17 | 7.61 | 7.62 | 7.32 | 7.49 | -2.47% | 777,375 | 579,302,747 |
| 2024-05-16 | 7.76 | 7.78 | 7.66 | 7.68 | -0.78% | 330,341 | 254,987,083 |
| 2024-05-15 | 7.9 | 8.03 | 7.73 | 7.74 | -1.28% | 330,425 | 258,976,989 |
| 2024-05-14 | 7.91 | 7.93 | 7.8 | 7.84 | -0.25% | 283,773 | 222,442,124 |
| 2024-05-13 | 7.81 | 7.92 | 7.79 | 7.86 | -2% | 445,662 | 349,833,802 |
| 2024-05-10 | 7.94 | 8.04 | 7.84 | 8.02 | +1.01% | 502,244 | 399,308,572 |
| 2024-05-09 | 7.61 | 8.05 | 7.61 | 7.94 | +4.2% | 899,777 | 710,588,095 |
| 2024-05-08 | 7.86 | 7.87 | 7.62 | 7.62 | -2.93% | 568,666 | 437,712,670 |
| 2024-05-07 | 7.75 | 7.86 | 7.7 | 7.85 | +1.03% | 536,811 | 419,135,677 |
| 2024-05-06 | 7.63 | 7.82 | 7.62 | 7.77 | +2.64% | 652,259 | 505,550,499 |
| 2024-04-30 | 7.51 | 7.65 | 7.37 | 7.57 | +0.26% | 722,777 | 539,192,015 |
| 2024-04-29 | 7.21 | 7.66 | 7.21 | 7.55 | -1.69% | 934,609 | 697,356,234 |
| 2024-04-26 | 7.6 | 7.68 | 7.48 | 7.68 | +1.19% | 454,047 | 345,865,285 |
| 2024-04-25 | 7.55 | 7.7 | 7.48 | 7.59 | +0.66% | 343,119 | 261,292,093 |
| 2024-04-24 | 7.55 | 7.56 | 7.33 | 7.54 | +0.53% | 307,991 | 230,471,172 |
| 2024-04-23 | 7.62 | 7.74 | 7.44 | 7.5 | -0.4% | 347,171 | 260,805,517 |
| 2024-04-22 | 7.64 | 7.76 | 7.51 | 7.53 | -1.31% | 345,892 | 263,603,157 |
| 2024-04-19 | 7.77 | 7.81 | 7.58 | 7.63 | -2.55% | 308,612 | 236,418,543 |
| 2024-04-18 | 7.72 | 7.89 | 7.58 | 7.83 | +1.29% | 380,930 | 296,642,016 |
| 2024-04-17 | 7.54 | 7.73 | 7.52 | 7.73 | +3.07% | 321,589 | 246,770,048 |
| 2024-04-16 | 7.61 | 7.65 | 7.45 | 7.5 | -1.83% | 274,236 | 206,523,793 |
| 2024-04-15 | 7.52 | 7.71 | 7.47 | 7.64 | +2% | 398,924 | 303,532,696 |
| 2024-04-12 | 7.8 | 7.83 | 7.42 | 7.49 | -3.97% | 541,622 | 410,781,935 |
| 2024-04-11 | 7.9 | 7.96 | 7.8 | 7.8 | -1.39% | 234,914 | 184,922,741 |
| 2024-04-10 | 8.04 | 8.1 | 7.86 | 7.91 | -1.62% | 200,732 | 159,579,334 |
| 2024-04-09 | 7.86 | 8.05 | 7.86 | 8.04 | +2.42% | 255,688 | 204,234,328 |
| 2024-04-08 | 8.01 | 8.03 | 7.85 | 7.85 | -2.36% | 389,328 | 308,743,938 |
| 2024-04-03 | 8.23 | 8.26 | 7.97 | 8.04 | -2.43% | 446,461 | 360,099,831 |
| 2024-04-02 | 8.37 | 8.38 | 8.21 | 8.24 | -1.67% | 287,868 | 238,225,303 |
| 2024-04-01 | 8.25 | 8.38 | 8.24 | 8.38 | +1.21% | 394,700 | 329,292,469 |
| 2024-03-29 | 8.21 | 8.35 | 8.2 | 8.28 | +0.36% | 210,275 | 173,976,713 |
| 2024-03-28 | 8.27 | 8.44 | 8.21 | 8.25 | +1.35% | 332,670 | 276,241,601 |
| 2024-03-27 | 8.31 | 8.34 | 8.13 | 8.14 | -2.05% | 292,596 | 241,154,411 |
| 2024-03-26 | 8.14 | 8.33 | 8.1 | 8.31 | +2.09% | 336,101 | 276,109,672 |
| 2024-03-25 | 8.26 | 8.31 | 8.12 | 8.14 | -1.93% | 370,073 | 303,249,010 |
| 2024-03-22 | 8.66 | 8.68 | 8.28 | 8.3 | -4.49% | 524,749 | 440,338,701 |
| 2024-03-21 | 8.86 | 8.88 | 8.65 | 8.69 | -2.25% | 397,386 | 347,135,718 |
| 2024-03-20 | 8.86 | 9.01 | 8.83 | 8.89 | -0.11% | 264,424 | 235,206,386 |
| 2024-03-19 | 9.07 | 9.19 | 8.9 | 8.9 | -1.33% | 386,465 | 347,690,801 |
| 2024-03-18 | 8.97 | 9.05 | 8.87 | 9.02 | +1.01% | 365,141 | 327,657,263 |
| 2024-03-15 | 8.91 | 9.02 | 8.8 | 8.93 | -0.33% | 359,411 | 319,689,945 |
| 2024-03-14 | 9.15 | 9.19 | 8.87 | 8.96 | -1.86% | 420,247 | 378,758,332 |
| 2024-03-13 | 9.2 | 9.3 | 9.11 | 9.13 | -1.4% | 385,759 | 353,077,393 |
| 2024-03-12 | 9.42 | 9.43 | 9.21 | 9.26 | -1.17% | 586,550 | 546,358,293 |
| 2024-03-11 | 9.28 | 9.45 | 9.18 | 9.37 | +2.97% | 814,149 | 757,438,102 |
| 2024-03-08 | 8.76 | 9.13 | 8.76 | 9.1 | +4.24% | 703,013 | 634,369,966 |
| 2024-03-07 | 8.97 | 9.04 | 8.7 | 8.73 | -2.35% | 474,434 | 421,869,941 |
| 2024-03-06 | 8.74 | 9.23 | 8.67 | 8.94 | +2.29% | 715,617 | 641,931,260 |
| 2024-03-05 | 8.7 | 8.8 | 8.67 | 8.74 | -0.68% | 373,134 | 325,227,800 |
| 2024-03-04 | 8.82 | 8.97 | 8.73 | 8.8 | -0.23% | 533,972 | 472,596,206 |
| 2024-03-01 | 8.9 | 8.9 | 8.71 | 8.82 | -0.11% | 462,143 | 405,940,176 |
| 2024-02-29 | 8.59 | 8.83 | 8.55 | 8.83 | +3.27% | 646,411 | 564,939,353 |
| 2024-02-28 | 8.8 | 8.99 | 8.53 | 8.55 | -0.58% | 795,493 | 699,438,292 |
| 2024-02-27 | 8.42 | 8.6 | 8.4 | 8.6 | +1.53% | 379,698 | 322,440,512 |
| 2024-02-26 | 8.66 | 8.67 | 8.41 | 8.47 | -0.94% | 414,729 | 351,859,210 |
| 2024-02-23 | 8.5 | 8.78 | 8.44 | 8.55 | +2.15% | 553,719 | 474,695,175 |
| 2024-02-22 | 8.21 | 8.52 | 8.2 | 8.37 | +1.58% | 491,163 | 412,332,105 |
| 2024-02-21 | 8.06 | 8.39 | 8 | 8.24 | +1.48% | 553,268 | 456,983,848 |
| 2024-02-20 | 8.19 | 8.2 | 8.04 | 8.12 | -1.34% | 388,487 | 314,162,956 |
| 2024-02-19 | 8.36 | 8.36 | 8.16 | 8.23 | -0.48% | 408,646 | 336,208,548 |
| 2024-02-08 | 8.18 | 8.29 | 8.1 | 8.27 | +2.61% | 474,052 | 389,310,984 |
| 2024-02-07 | 8.11 | 8.28 | 8 | 8.06 | -0.37% | 474,121 | 386,195,505 |
| 2024-02-06 | 7.65 | 8.18 | 7.56 | 8.09 | +5.06% | 495,854 | 394,726,497 |
| 2024-02-05 | 7.95 | 7.98 | 7.28 | 7.7 | -2.9% | 477,074 | 365,030,470 |
| 2024-02-02 | 8.03 | 8.08 | 7.75 | 7.93 | -0.88% | 458,050 | 361,249,959 |
| 2024-02-01 | 7.9 | 8.14 | 7.89 | 8 | +0.76% | 403,146 | 323,673,940 |
| 2024-01-31 | 7.97 | 8.15 | 7.81 | 7.94 | -0.63% | 477,781 | 381,865,813 |
| 2024-01-30 | 8.06 | 8.25 | 7.96 | 7.99 | -1.11% | 483,055 | 390,523,927 |
| 2024-01-29 | 9.07 | 9.08 | 8.05 | 8.08 | -10.62% | 1,012,736 | 847,044,843 |
| 2024-01-26 | 9 | 9.22 | 9 | 9.04 | -0.77% | 318,022 | 289,410,725 |
| 2024-01-25 | 9.14 | 9.18 | 8.92 | 9.11 | -0.87% | 562,645 | 509,074,560 |
| 2024-01-24 | 9.26 | 9.31 | 8.92 | 9.19 | -0.22% | 515,225 | 469,282,300 |
| 2024-01-23 | 8.82 | 9.35 | 8.81 | 9.21 | +4.3% | 748,395 | 687,174,000 |
| 2024-01-22 | 9.04 | 9.1 | 8.72 | 8.83 | -3.5% | 514,075 | 457,827,586 |
| 2024-01-19 | 9.05 | 9.26 | 9.01 | 9.15 | +0.55% | 705,576 | 646,216,056 |
| 2024-01-18 | 8.61 | 9.1 | 8.57 | 9.1 | +4.84% | 752,113 | 668,949,845 |
| 2024-01-17 | 8.86 | 8.95 | 8.66 | 8.68 | -2.69% | 332,375 | 292,761,536 |
| 2024-01-16 | 8.65 | 9.04 | 8.56 | 8.92 | +2.88% | 546,153 | 483,911,573 |
| 2024-01-15 | 8.66 | 8.8 | 8.56 | 8.67 | -0.46% | 288,925 | 251,090,466 |
| 2024-01-12 | 8.62 | 8.96 | 8.6 | 8.71 | +0.23% | 547,115 | 481,696,923 |
| 2024-01-11 | 8.46 | 8.69 | 8.44 | 8.69 | +2.36% | 412,104 | 353,986,890 |
| 2024-01-10 | 8.4 | 8.65 | 8.36 | 8.49 | +0.35% | 357,141 | 304,843,216 |
| 2024-01-09 | 8.39 | 8.69 | 8.22 | 8.46 | +1.32% | 423,578 | 358,842,569 |
| 2024-01-08 | 8.38 | 8.55 | 8.3 | 8.35 | -0.6% | 317,065 | 267,048,572 |
| 2024-01-05 | 8.5 | 8.61 | 8.36 | 8.4 | -1.41% | 284,741 | 241,798,322 |
| 2024-01-04 | 8.64 | 8.67 | 8.44 | 8.52 | -1.62% | 341,548 | 290,824,713 |
| 2024-01-03 | 8.64 | 8.79 | 8.6 | 8.66 | -0.57% | 339,959 | 294,599,913 |
| 2024-01-02 | 8.83 | 8.89 | 8.7 | 8.71 | -1.69% | 382,593 | 335,170,933 |
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：