股票概览
6.74
+1.51%
+0.1
6.66
开盘价
6.74
最高价
6.56
最低价
16,534
成交量
数据更新至: 2025-03-25
技术指标
6.81
MA5 (5日均线)
6.87
MA10 (10日均线)
6.97
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 | 6.66 | 6.74 | 6.56 | 6.74 | +1.51% | 16,534 | 10,976,622 |
| 2025-03-24 | 6.85 | 6.89 | 6.56 | 6.64 | -2.78% | 31,911 | 21,413,247 |
| 2025-03-21 | 6.89 | 6.94 | 6.82 | 6.83 | -1.3% | 22,984 | 15,784,298 |
| 2025-03-20 | 6.99 | 6.99 | 6.88 | 6.92 | -0.29% | 18,431 | 12,784,207 |
| 2025-03-19 | 7.03 | 7.04 | 6.91 | 6.94 | -1.42% | 30,898 | 21,509,987 |
| 2025-03-18 | 6.92 | 7.22 | 6.92 | 7.04 | +1.88% | 62,464 | 44,327,224 |
| 2025-03-17 | 6.92 | 6.97 | 6.88 | 6.91 | +0.14% | 27,052 | 18,734,325 |
| 2025-03-14 | 6.79 | 6.92 | 6.76 | 6.9 | +0.88% | 39,339 | 26,971,050 |
| 2025-03-13 | 6.96 | 6.96 | 6.76 | 6.84 | -1.3% | 38,985 | 26,623,428 |
| 2025-03-12 | 6.98 | 7.03 | 6.91 | 6.93 | -0.57% | 38,411 | 26,755,158 |
| 2025-03-11 | 6.87 | 6.97 | 6.82 | 6.97 | +0.87% | 40,657 | 28,023,500 |
| 2025-03-10 | 6.94 | 6.97 | 6.81 | 6.91 | -1.85% | 63,663 | 43,917,297 |
| 2025-03-07 | 7.18 | 7.18 | 7.02 | 7.04 | -1.81% | 42,514 | 30,093,054 |
| 2025-03-06 | 7.07 | 7.18 | 7.04 | 7.17 | +1.56% | 46,145 | 32,902,556 |
| 2025-03-05 | 7.13 | 7.15 | 6.98 | 7.06 | -0.84% | 34,196 | 24,069,716 |
| 2025-03-04 | 7.08 | 7.18 | 7.02 | 7.12 | +0.56% | 33,921 | 24,046,427 |
| 2025-03-03 | 7 | 7.18 | 6.99 | 7.08 | +1.29% | 40,215 | 28,581,446 |
| 2025-02-28 | 7.15 | 7.17 | 6.96 | 6.99 | -3.19% | 55,001 | 38,738,973 |
| 2025-02-27 | 7.21 | 7.23 | 7.09 | 7.22 | +0.14% | 45,299 | 32,463,344 |
| 2025-02-26 | 7.16 | 7.26 | 7.16 | 7.21 | +0.56% | 34,273 | 24,694,090 |
| 2025-02-25 | 7.14 | 7.23 | 7.14 | 7.17 | -0.55% | 34,455 | 24,754,773 |
| 2025-02-24 | 7.31 | 7.31 | 7.15 | 7.21 | -1.1% | 36,481 | 26,274,703 |
| 2025-02-21 | 7.16 | 7.3 | 7.12 | 7.29 | +1.11% | 45,005 | 32,537,963 |
| 2025-02-20 | 7.1 | 7.23 | 7.09 | 7.21 | +1.26% | 35,446 | 25,430,235 |
| 2025-02-19 | 6.93 | 7.12 | 6.91 | 7.12 | +2.3% | 29,342 | 20,644,000 |
| 2025-02-18 | 7.05 | 7.15 | 6.92 | 6.96 | -2.25% | 36,134 | 25,517,211 |
| 2025-02-17 | 7.02 | 7.2 | 7.01 | 7.12 | +0.85% | 33,616 | 23,874,934 |
| 2025-02-14 | 7.02 | 7.32 | 7.02 | 7.06 | +1.58% | 51,068 | 36,417,973 |
| 2025-02-13 | 7.05 | 7.05 | 6.95 | 6.95 | -1.28% | 26,896 | 18,810,823 |
| 2025-02-12 | 6.99 | 7.07 | 6.93 | 7.04 | +0.72% | 29,878 | 20,932,647 |
| 2025-02-11 | 7.05 | 7.07 | 6.91 | 6.99 | -0.57% | 33,182 | 23,167,114 |
| 2025-02-10 | 7 | 7.03 | 6.92 | 7.03 | +1.15% | 24,565 | 17,150,262 |
| 2025-02-07 | 6.93 | 7.03 | 6.87 | 6.95 | +0.43% | 44,162 | 30,683,848 |
| 2025-02-06 | 6.67 | 6.94 | 6.6 | 6.92 | +3.9% | 43,863 | 29,834,073 |
| 2025-02-05 | 6.6 | 6.69 | 6.51 | 6.66 | +2.46% | 30,188 | 20,051,577 |
| 2025-01-27 | 6.59 | 6.65 | 6.46 | 6.5 | -0.46% | 18,801 | 12,329,468 |
| 2025-01-24 | 6.43 | 6.54 | 6.39 | 6.53 | +1.08% | 25,959 | 16,819,664 |
| 2025-01-23 | 6.47 | 6.57 | 6.45 | 6.46 | -0.31% | 25,354 | 16,520,601 |
| 2025-01-22 | 6.54 | 6.54 | 6.42 | 6.48 | -0.92% | 21,256 | 13,767,803 |
| 2025-01-21 | 6.67 | 6.67 | 6.5 | 6.54 | -1.51% | 21,471 | 14,067,392 |
| 2025-01-20 | 6.68 | 6.68 | 6.55 | 6.64 | +1.22% | 20,509 | 13,601,607 |
| 2025-01-17 | 6.58 | 6.62 | 6.49 | 6.56 | -0.3% | 20,721 | 13,578,635 |
| 2025-01-16 | 6.55 | 6.7 | 6.54 | 6.58 | +0.61% | 29,949 | 19,812,857 |
| 2025-01-15 | 6.6 | 6.66 | 6.52 | 6.54 | -1.06% | 28,458 | 18,640,220 |
| 2025-01-14 | 6.41 | 6.62 | 6.4 | 6.61 | +3.61% | 35,283 | 23,055,667 |
| 2025-01-13 | 6.23 | 6.39 | 6.13 | 6.38 | +1.59% | 23,739 | 14,925,839 |
| 2025-01-10 | 6.53 | 6.58 | 6.28 | 6.28 | -3.68% | 23,650 | 15,188,085 |
| 2025-01-09 | 6.47 | 6.57 | 6.45 | 6.52 | +0.46% | 21,769 | 14,195,176 |
| 2025-01-08 | 6.56 | 6.61 | 6.29 | 6.49 | -1.82% | 37,999 | 24,465,039 |
| 2025-01-07 | 6.48 | 6.61 | 6.42 | 6.61 | +1.85% | 29,144 | 19,009,189 |
| 2025-01-06 | 6.45 | 6.57 | 6.29 | 6.49 | +0.62% | 25,740 | 16,642,512 |
| 2025-01-03 | 6.73 | 6.76 | 6.4 | 6.45 | -3.87% | 37,606 | 24,797,190 |
| 2025-01-02 | 6.91 | 6.98 | 6.65 | 6.71 | -2.89% | 32,976 | 22,495,955 |
| 2024-12-31 | 7.09 | 7.13 | 6.89 | 6.91 | -2.54% | 33,566 | 23,505,496 |
| 2024-12-30 | 7.12 | 7.16 | 6.95 | 7.09 | -0.84% | 25,430 | 17,964,385 |
| 2024-12-27 | 7.03 | 7.22 | 7 | 7.15 | +1.71% | 36,647 | 26,245,591 |
| 2024-12-26 | 6.99 | 7.11 | 6.98 | 7.03 | +1.15% | 28,037 | 19,770,200 |
| 2024-12-25 | 7.16 | 7.2 | 6.91 | 6.95 | -3.34% | 46,709 | 32,737,548 |
| 2024-12-24 | 7.23 | 7.26 | 7.02 | 7.19 | +0.28% | 36,526 | 26,077,634 |
| 2024-12-23 | 7.51 | 7.57 | 7.15 | 7.17 | -4.78% | 40,344 | 29,418,670 |
| 2024-12-20 | 7.36 | 7.63 | 7.36 | 7.53 | +1.89% | 35,628 | 26,844,310 |
| 2024-12-19 | 7.36 | 7.42 | 7.28 | 7.39 | -0.27% | 33,318 | 24,525,357 |
| 2024-12-18 | 7.42 | 7.53 | 7.28 | 7.41 | 0% | 37,556 | 27,857,048 |
| 2024-12-17 | 7.8 | 7.81 | 7.36 | 7.41 | -5% | 68,240 | 51,360,954 |
| 2024-12-16 | 7.92 | 7.96 | 7.76 | 7.8 | -1.27% | 35,784 | 28,125,187 |
| 2024-12-13 | 8.12 | 8.14 | 7.9 | 7.9 | -3.42% | 59,647 | 47,837,944 |
| 2024-12-12 | 8.26 | 8.29 | 8.03 | 8.18 | -0.97% | 66,663 | 54,264,967 |
| 2024-12-11 | 8.1 | 8.29 | 8.1 | 8.26 | +1.85% | 54,842 | 44,934,775 |
| 2024-12-10 | 8.3 | 8.38 | 8.08 | 8.11 | +0.37% | 78,352 | 64,610,424 |
| 2024-12-09 | 8.14 | 8.22 | 8.01 | 8.08 | -0.74% | 53,373 | 43,347,014 |
| 2024-12-06 | 8.08 | 8.18 | 7.94 | 8.14 | +0.25% | 59,954 | 48,416,274 |
| 2024-12-05 | 8.08 | 8.19 | 8 | 8.12 | +0.37% | 57,948 | 47,005,837 |
| 2024-12-04 | 8.33 | 8.51 | 8.05 | 8.09 | -2.06% | 86,060 | 71,186,698 |
| 2024-12-03 | 8.2 | 8.33 | 8.15 | 8.26 | +0.73% | 74,615 | 61,440,435 |
| 2024-12-02 | 8.05 | 8.23 | 8 | 8.2 | +1.86% | 72,307 | 58,793,628 |
| 2024-11-29 | 7.99 | 8.13 | 7.77 | 8.05 | +0.75% | 80,294 | 64,090,436 |
| 2024-11-28 | 7.98 | 8.22 | 7.92 | 7.99 | -0.13% | 85,840 | 69,274,904 |
| 2024-11-27 | 8 | 8.01 | 7.61 | 8 | -0.12% | 117,941 | 92,056,075 |
| 2024-11-26 | 8.83 | 8.83 | 7.91 | 8.01 | -9.08% | 200,429 | 164,358,189 |
| 2024-11-25 | 8.7 | 9.41 | 8.54 | 8.81 | +5.13% | 186,933 | 166,109,493 |
| 2024-11-22 | 8.78 | 9.14 | 8.38 | 8.38 | -3.12% | 210,485 | 185,873,517 |
| 2024-11-21 | 8.17 | 9.04 | 8.07 | 8.65 | +7.99% | 230,831 | 199,311,846 |
| 2024-11-20 | 7.72 | 8.01 | 7.68 | 8.01 | +2.96% | 67,070 | 53,013,375 |
| 2024-11-19 | 7.5 | 7.79 | 7.42 | 7.78 | +4.15% | 61,588 | 46,823,018 |
| 2024-11-18 | 7.73 | 7.81 | 7.39 | 7.47 | -2.73% | 59,467 | 44,818,008 |
| 2024-11-15 | 7.8 | 7.93 | 7.67 | 7.68 | -2.29% | 67,843 | 53,029,220 |
| 2024-11-14 | 8.26 | 8.33 | 7.85 | 7.86 | -5.53% | 82,824 | 66,599,310 |
| 2024-11-13 | 8.2 | 8.45 | 8.08 | 8.32 | +0.48% | 93,985 | 77,547,194 |
| 2024-11-12 | 8.6 | 8.78 | 8.21 | 8.28 | -1.78% | 166,554 | 140,865,939 |
| 2024-11-11 | 7.92 | 8.56 | 7.92 | 8.43 | +6.98% | 183,869 | 153,377,111 |
| 2024-11-08 | 7.75 | 8.05 | 7.69 | 7.88 | +1.81% | 109,959 | 86,558,979 |
| 2024-11-07 | 7.51 | 7.76 | 7.45 | 7.74 | +2.93% | 90,490 | 69,264,329 |
| 2024-11-06 | 7.52 | 7.68 | 7.44 | 7.52 | +0.53% | 83,187 | 62,737,966 |
| 2024-11-05 | 7.28 | 7.5 | 7.28 | 7.48 | +2.47% | 72,838 | 54,086,011 |
| 2024-11-04 | 7.08 | 7.37 | 7.05 | 7.3 | +3.25% | 41,435 | 29,916,991 |
| 2024-11-01 | 7.34 | 7.59 | 7.07 | 7.07 | -3.68% | 73,103 | 53,223,627 |
| 2024-10-31 | 7.25 | 7.43 | 7.21 | 7.34 | +1.1% | 64,806 | 47,399,178 |
| 2024-10-30 | 7.33 | 7.41 | 7.16 | 7.26 | -1.36% | 71,107 | 51,820,402 |
| 2024-10-29 | 7.79 | 7.8 | 7.36 | 7.36 | -6.6% | 121,662 | 91,671,596 |
| 2024-10-28 | 7.79 | 7.88 | 7.66 | 7.88 | +1.55% | 79,772 | 62,161,606 |
| 2024-10-25 | 7.5 | 7.88 | 7.48 | 7.76 | +3.47% | 94,496 | 73,071,828 |
| 2024-10-24 | 7.46 | 7.57 | 7.45 | 7.5 | +0.13% | 57,048 | 42,801,124 |
| 2024-10-23 | 7.48 | 7.6 | 7.4 | 7.49 | +0.13% | 70,995 | 53,296,902 |
| 2024-10-22 | 7.46 | 7.57 | 7.36 | 7.48 | 0% | 75,452 | 56,331,900 |
| 2024-10-21 | 7.32 | 7.63 | 7.31 | 7.48 | +2.33% | 109,719 | 81,790,449 |
| 2024-10-18 | 6.9 | 7.42 | 6.9 | 7.31 | +4.73% | 100,966 | 72,674,553 |
| 2024-10-17 | 7.08 | 7.2 | 6.98 | 6.98 | -1.41% | 58,307 | 41,333,188 |
| 2024-10-16 | 7.03 | 7.4 | 6.96 | 7.08 | +1.14% | 66,880 | 47,757,666 |
| 2024-10-15 | 7.16 | 7.32 | 7 | 7 | -2.78% | 55,848 | 39,962,451 |
| 2024-10-14 | 7.13 | 7.21 | 6.83 | 7.2 | +0.56% | 90,092 | 63,408,025 |
| 2024-10-11 | 7.29 | 7.41 | 6.94 | 7.16 | -2.32% | 94,503 | 68,070,559 |
| 2024-10-10 | 7.46 | 7.75 | 7.22 | 7.33 | +0.41% | 96,262 | 71,886,621 |
| 2024-10-09 | 8.3 | 8.3 | 7.3 | 7.3 | -12.99% | 128,866 | 100,057,896 |
| 2024-10-08 | 9.1 | 9.1 | 7.96 | 8.39 | +8.96% | 227,057 | 191,375,689 |
| 2024-09-30 | 6.94 | 7.79 | 6.9 | 7.7 | +14.75% | 145,476 | 106,228,958 |
| 2024-09-27 | 6.46 | 6.77 | 6.45 | 6.71 | +4.68% | 54,158 | 35,906,710 |
| 2024-09-26 | 6.24 | 6.41 | 6.2 | 6.41 | +3.22% | 44,426 | 28,053,671 |
| 2024-09-25 | 6.19 | 6.39 | 6.19 | 6.21 | +0.81% | 47,049 | 29,602,731 |
| 2024-09-24 | 6.03 | 6.17 | 5.98 | 6.16 | +2.84% | 38,195 | 23,326,589 |
| 2024-09-23 | 5.99 | 6.04 | 5.92 | 5.99 | +0.34% | 12,523 | 7,515,660 |
| 2024-09-20 | 6.03 | 6.04 | 5.92 | 5.97 | -0.5% | 14,138 | 8,428,735 |
| 2024-09-19 | 5.92 | 6.04 | 5.88 | 6 | +1.69% | 24,819 | 14,833,143 |
| 2024-09-18 | 5.89 | 5.94 | 5.78 | 5.9 | +1.37% | 18,714 | 10,975,027 |
| 2024-09-13 | 5.95 | 5.98 | 5.82 | 5.82 | -2.18% | 21,843 | 12,832,244 |
| 2024-09-12 | 6.06 | 6.1 | 5.92 | 5.95 | -1.49% | 23,810 | 14,332,634 |
| 2024-09-11 | 6.06 | 6.1 | 6.01 | 6.04 | -0.17% | 24,810 | 15,026,422 |
| 2024-09-10 | 6.09 | 6.09 | 5.92 | 6.05 | -0.49% | 29,523 | 17,734,574 |
| 2024-09-09 | 6.05 | 6.18 | 6.04 | 6.08 | 0% | 32,235 | 19,663,282 |
| 2024-09-06 | 6.06 | 6.19 | 5.96 | 6.08 | +0.83% | 52,744 | 31,976,255 |
| 2024-09-05 | 6 | 6.09 | 6 | 6.03 | +0.17% | 20,503 | 12,378,640 |
| 2024-09-04 | 5.95 | 6.1 | 5.95 | 6.02 | -0.33% | 22,880 | 13,801,064 |
| 2024-09-03 | 5.96 | 6.12 | 5.96 | 6.04 | +0.33% | 22,632 | 13,702,999 |
| 2024-09-02 | 6.19 | 6.25 | 6.01 | 6.02 | -2.43% | 29,307 | 17,873,878 |
| 2024-08-30 | 6.11 | 6.32 | 6.09 | 6.17 | +0.82% | 46,842 | 29,155,909 |
| 2024-08-29 | 6 | 6.14 | 5.95 | 6.12 | +2% | 24,396 | 14,829,362 |
| 2024-08-28 | 5.95 | 6.05 | 5.88 | 6 | +0.84% | 24,995 | 14,944,386 |
| 2024-08-27 | 6.06 | 6.08 | 5.93 | 5.95 | -1.82% | 31,923 | 19,114,040 |
| 2024-08-26 | 6.08 | 6.18 | 6.03 | 6.06 | +0.17% | 29,877 | 18,221,317 |
| 2024-08-23 | 6.12 | 6.12 | 5.95 | 6.05 | -0.17% | 34,674 | 20,907,077 |
| 2024-08-22 | 6.28 | 6.28 | 6.05 | 6.06 | -1.94% | 34,556 | 21,156,063 |
| 2024-08-21 | 6.3 | 6.36 | 6.16 | 6.18 | -2.06% | 37,951 | 23,705,348 |
| 2024-08-20 | 6.42 | 6.44 | 6.25 | 6.31 | -4.1% | 51,862 | 32,766,884 |
| 2024-08-19 | 6.81 | 6.81 | 6.56 | 6.58 | -4.64% | 57,689 | 38,289,735 |
| 2024-08-16 | 6.96 | 7.02 | 6.88 | 6.9 | -0.86% | 28,989 | 20,134,991 |
| 2024-08-15 | 6.86 | 7.01 | 6.82 | 6.96 | +1.46% | 25,829 | 17,928,735 |
| 2024-08-14 | 6.96 | 7 | 6.85 | 6.86 | -1.15% | 19,835 | 13,687,898 |
| 2024-08-13 | 6.89 | 6.95 | 6.79 | 6.94 | +0.73% | 22,033 | 15,154,576 |
| 2024-08-12 | 7.01 | 7.03 | 6.85 | 6.89 | -1.71% | 29,375 | 20,374,623 |
| 2024-08-09 | 7.14 | 7.18 | 7 | 7.01 | -0.28% | 28,280 | 20,007,789 |
| 2024-08-08 | 7.09 | 7.13 | 6.92 | 7.03 | -0.85% | 30,806 | 21,666,157 |
| 2024-08-07 | 7.06 | 7.11 | 7 | 7.09 | +0.14% | 26,120 | 18,446,631 |
| 2024-08-06 | 6.93 | 7.08 | 6.93 | 7.08 | +3.21% | 30,935 | 21,648,999 |
| 2024-08-05 | 7.05 | 7.18 | 6.84 | 6.86 | -3.65% | 44,337 | 31,136,295 |
| 2024-08-02 | 7.14 | 7.31 | 7.11 | 7.12 | -0.7% | 38,875 | 27,968,352 |
| 2024-08-01 | 7.23 | 7.28 | 7.11 | 7.17 | -0.42% | 41,653 | 30,005,181 |
| 2024-07-31 | 6.82 | 7.21 | 6.76 | 7.2 | +5.73% | 63,419 | 44,793,595 |
| 2024-07-30 | 6.76 | 6.88 | 6.72 | 6.81 | +0.29% | 31,047 | 21,114,152 |
| 2024-07-29 | 6.83 | 6.83 | 6.68 | 6.79 | 0% | 25,621 | 17,317,948 |
| 2024-07-26 | 6.65 | 6.84 | 6.65 | 6.79 | +2.26% | 35,788 | 24,251,212 |
| 2024-07-25 | 6.55 | 6.75 | 6.5 | 6.64 | +1.07% | 33,618 | 22,254,253 |
| 2024-07-24 | 6.65 | 6.77 | 6.53 | 6.57 | -1.94% | 46,723 | 30,938,893 |
| 2024-07-23 | 7.08 | 7.1 | 6.7 | 6.7 | -5.5% | 69,101 | 47,576,249 |
| 2024-07-22 | 7.38 | 7.42 | 7.04 | 7.09 | -3.67% | 86,181 | 61,999,037 |
| 2024-07-19 | 6.84 | 7.48 | 6.82 | 7.36 | +6.98% | 90,332 | 65,695,881 |
| 2024-07-18 | 6.92 | 6.93 | 6.68 | 6.88 | -0.58% | 35,419 | 24,070,730 |
| 2024-07-17 | 7.03 | 7.04 | 6.91 | 6.92 | -1.7% | 25,556 | 17,806,094 |
| 2024-07-16 | 6.99 | 7.1 | 6.91 | 7.04 | +0.57% | 27,260 | 19,066,481 |
| 2024-07-15 | 7.22 | 7.23 | 6.98 | 7 | -3.05% | 29,300 | 20,692,097 |
| 2024-07-12 | 7.26 | 7.33 | 7.19 | 7.22 | -1.37% | 34,919 | 25,298,893 |
| 2024-07-11 | 7.12 | 7.35 | 7.08 | 7.32 | +5.17% | 51,590 | 37,291,550 |
| 2024-07-10 | 7 | 7.15 | 6.95 | 6.96 | -1.14% | 29,382 | 20,702,157 |
| 2024-07-09 | 6.82 | 7.08 | 6.71 | 7.04 | +3.23% | 42,384 | 29,332,438 |
| 2024-07-08 | 7.14 | 7.14 | 6.78 | 6.82 | -4.21% | 31,614 | 21,877,716 |
| 2024-07-05 | 7.05 | 7.2 | 6.89 | 7.12 | +0.99% | 39,414 | 27,799,128 |
| 2024-07-04 | 7.36 | 7.38 | 7.01 | 7.05 | -4.21% | 49,220 | 35,206,487 |
| 2024-07-03 | 7.45 | 7.52 | 7.31 | 7.36 | -1.34% | 42,236 | 31,189,170 |
| 2024-07-02 | 7.51 | 7.55 | 7.4 | 7.46 | -0.67% | 45,306 | 33,838,435 |
| 2024-07-01 | 7.6 | 7.73 | 7.33 | 7.51 | -2.09% | 71,145 | 53,234,167 |
| 2024-06-28 | 7.7 | 7.89 | 7.65 | 7.67 | -0.39% | 60,840 | 47,196,825 |
| 2024-06-27 | 7.91 | 7.99 | 7.7 | 7.7 | -3.75% | 55,675 | 43,658,073 |
| 2024-06-26 | 7.73 | 8.04 | 7.59 | 8 | +2.96% | 51,987 | 40,707,257 |
| 2024-06-25 | 8.17 | 8.22 | 7.68 | 7.77 | -4.55% | 81,248 | 63,585,333 |
| 2024-06-24 | 8.55 | 8.77 | 8.1 | 8.14 | -5.46% | 96,186 | 80,387,120 |
| 2024-06-21 | 8.85 | 8.96 | 8.55 | 8.61 | -3.15% | 114,773 | 99,587,066 |
| 2024-06-20 | 8.69 | 9.37 | 8.64 | 8.89 | +2.54% | 190,409 | 173,440,391 |
| 2024-06-19 | 8.75 | 8.82 | 8.58 | 8.67 | -1.37% | 62,719 | 54,451,036 |
| 2024-06-18 | 8.59 | 8.79 | 8.58 | 8.79 | +2.33% | 66,516 | 57,965,445 |
| 2024-06-17 | 8.73 | 8.74 | 8.5 | 8.59 | -2.72% | 72,104 | 62,017,893 |
| 2024-06-14 | 9.09 | 9.21 | 8.78 | 8.83 | -4.13% | 130,121 | 115,967,670 |
| 2024-06-13 | 8.73 | 9.53 | 8.69 | 9.21 | +5.38% | 182,863 | 167,556,030 |
| 2024-06-12 | 8.74 | 8.89 | 8.72 | 8.74 | -0.11% | 85,909 | 75,375,739 |
| 2024-06-11 | 8.42 | 8.77 | 8.21 | 8.75 | +3.43% | 70,131 | 60,292,164 |
| 2024-06-07 | 8.55 | 8.8 | 8.46 | 8.46 | -1.63% | 70,830 | 60,851,147 |
| 2024-06-06 | 8.9 | 9.06 | 8.17 | 8.6 | -4.02% | 154,933 | 131,967,945 |
| 2024-06-05 | 9.12 | 9.33 | 8.96 | 8.96 | -1.1% | 95,908 | 87,531,467 |
| 2024-06-04 | 9.01 | 9.06 | 8.72 | 9.06 | +1.23% | 95,846 | 85,465,044 |
| 2024-06-03 | 9.11 | 9.2 | 8.8 | 8.95 | -2.61% | 108,969 | 97,671,368 |
| 2024-05-31 | 9.2 | 9.36 | 9.12 | 9.19 | +0.55% | 109,298 | 100,851,932 |
| 2024-05-30 | 9.46 | 9.46 | 9.02 | 9.14 | -3.28% | 152,331 | 139,764,448 |
| 2024-05-29 | 9.55 | 9.69 | 9.29 | 9.45 | -2.48% | 191,746 | 181,518,610 |
| 2024-05-28 | 10.2 | 10.27 | 9.54 | 9.69 | -5.74% | 241,781 | 237,862,789 |
| 2024-05-27 | 10.51 | 10.51 | 9.71 | 10.28 | -6.8% | 359,244 | 363,060,031 |
| 2024-05-24 | 13.63 | 13.9 | 10.92 | 11.03 | -19.19% | 552,276 | 670,853,089 |
| 2024-05-23 | 12.85 | 14.5 | 12.64 | 13.65 | +12.07% | 479,717 | 644,652,864 |
| 2024-05-22 | 11.36 | 12.18 | 10.53 | 12.18 | +20% | 453,005 | 529,785,225 |
| 2024-05-21 | 9.25 | 10.24 | 9.2 | 10.15 | +9.14% | 282,512 | 275,794,046 |
| 2024-05-20 | 8.88 | 9.39 | 8.67 | 9.3 | +7.76% | 186,019 | 169,164,502 |
| 2024-05-17 | 7.89 | 8.83 | 7.83 | 8.63 | +9.94% | 126,359 | 107,413,136 |
| 2024-05-16 | 7.9 | 7.98 | 7.85 | 7.85 | +0.51% | 16,329 | 12,913,000 |
| 2024-05-15 | 7.94 | 7.99 | 7.81 | 7.81 | -1.51% | 19,287 | 15,238,051 |
| 2024-05-14 | 7.92 | 8.1 | 7.92 | 7.93 | +0.38% | 23,964 | 19,129,442 |
| 2024-05-13 | 8.09 | 8.18 | 7.89 | 7.9 | -3.42% | 32,721 | 26,151,924 |
| 2024-05-10 | 8.57 | 8.58 | 8.1 | 8.18 | -4.66% | 53,869 | 44,633,034 |
| 2024-05-09 | 8.3 | 8.76 | 8.27 | 8.58 | +4.25% | 59,873 | 51,222,596 |
| 2024-05-08 | 8.2 | 8.45 | 8.13 | 8.23 | -1.2% | 37,518 | 30,987,169 |
| 2024-05-07 | 8.1 | 8.34 | 8.05 | 8.33 | +2.84% | 49,553 | 40,881,364 |
| 2024-05-06 | 7.95 | 8.14 | 7.87 | 8.1 | +3.58% | 44,069 | 35,412,824 |
| 2024-04-30 | 7.98 | 8.02 | 7.77 | 7.82 | -1.88% | 31,236 | 24,609,645 |
| 2024-04-29 | 7.65 | 7.98 | 7.64 | 7.97 | +4.18% | 36,728 | 28,884,177 |
| 2024-04-26 | 7.46 | 7.69 | 7.46 | 7.65 | +1.46% | 37,416 | 28,455,733 |
| 2024-04-25 | 7.48 | 7.67 | 7.44 | 7.54 | +0.67% | 28,662 | 21,727,080 |
| 2024-04-24 | 7.37 | 7.51 | 7.33 | 7.49 | +1.77% | 29,719 | 22,152,935 |
| 2024-04-23 | 7.25 | 7.54 | 7.25 | 7.36 | -1.47% | 29,420 | 21,751,052 |
| 2024-04-22 | 7.42 | 7.57 | 7.21 | 7.47 | +0.27% | 25,014 | 18,558,969 |
| 2024-04-19 | 7.55 | 7.69 | 7.4 | 7.45 | -1.84% | 30,032 | 22,508,047 |
| 2024-04-18 | 7.82 | 7.85 | 7.57 | 7.59 | -3.8% | 49,806 | 38,368,412 |
| 2024-04-17 | 7.31 | 7.89 | 7.31 | 7.89 | +8.98% | 53,119 | 40,986,827 |
| 2024-04-16 | 7.88 | 7.99 | 7.19 | 7.24 | -8.47% | 54,909 | 40,782,972 |
| 2024-04-15 | 8.71 | 8.78 | 7.75 | 7.91 | -8.98% | 86,853 | 70,397,765 |
| 2024-04-12 | 9 | 9 | 8.66 | 8.69 | -3.87% | 78,285 | 68,729,533 |
| 2024-04-11 | 8.83 | 9.15 | 8.77 | 9.04 | +2.73% | 111,706 | 100,394,769 |
| 2024-04-10 | 9.13 | 9.15 | 8.67 | 8.8 | -4.45% | 97,769 | 87,029,469 |
| 2024-04-09 | 8.29 | 9.27 | 8.28 | 9.21 | +9.77% | 150,663 | 133,791,106 |
| 2024-04-08 | 8.91 | 9.03 | 8.35 | 8.39 | -6.05% | 91,777 | 79,309,972 |
| 2024-04-03 | 8.88 | 9.28 | 8.78 | 8.93 | +3.96% | 116,491 | 104,783,354 |
| 2024-04-02 | 8.43 | 8.62 | 8.38 | 8.59 | +1.78% | 42,489 | 36,228,235 |
| 2024-04-01 | 8.28 | 8.48 | 8.27 | 8.44 | +2.43% | 30,411 | 25,554,944 |
| 2024-03-29 | 8.23 | 8.3 | 8.12 | 8.24 | +0.12% | 22,515 | 18,433,938 |
| 2024-03-28 | 8.03 | 8.34 | 8.02 | 8.23 | +2.62% | 28,643 | 23,538,095 |
| 2024-03-27 | 8.42 | 8.47 | 8.01 | 8.02 | -4.86% | 33,875 | 27,873,247 |
| 2024-03-26 | 8.37 | 8.51 | 8.24 | 8.43 | +0.48% | 28,366 | 23,763,379 |
| 2024-03-25 | 8.67 | 8.71 | 8.36 | 8.39 | -3.56% | 32,134 | 27,458,947 |
| 2024-03-22 | 8.93 | 8.99 | 8.66 | 8.7 | -2.9% | 37,503 | 32,901,735 |
| 2024-03-21 | 9.05 | 9.14 | 8.85 | 8.96 | -0.78% | 39,236 | 35,222,348 |
| 2024-03-20 | 8.83 | 9.1 | 8.83 | 9.03 | +1.35% | 50,552 | 45,399,442 |
| 2024-03-19 | 8.86 | 9 | 8.82 | 8.91 | +0.56% | 43,857 | 39,066,141 |
| 2024-03-18 | 8.85 | 8.86 | 8.7 | 8.86 | +1.49% | 43,224 | 37,975,906 |
| 2024-03-15 | 8.51 | 8.74 | 8.46 | 8.73 | +2.22% | 35,326 | 30,478,268 |
| 2024-03-14 | 8.74 | 8.8 | 8.39 | 8.54 | -1.27% | 42,736 | 36,730,906 |
| 2024-03-13 | 8.77 | 8.85 | 8.61 | 8.65 | -1.82% | 46,964 | 40,816,846 |
| 2024-03-12 | 8.52 | 8.92 | 8.49 | 8.81 | +3.28% | 57,742 | 50,196,590 |
| 2024-03-11 | 8.36 | 8.57 | 8.27 | 8.53 | +2.77% | 34,650 | 29,196,549 |
| 2024-03-08 | 8.17 | 8.37 | 8.17 | 8.3 | +1.22% | 26,208 | 21,682,320 |
| 2024-03-07 | 8.26 | 8.5 | 8.18 | 8.2 | -0.73% | 35,579 | 29,659,758 |
| 2024-03-06 | 8.15 | 8.38 | 8.1 | 8.26 | +0.85% | 30,968 | 25,476,630 |
| 2024-03-05 | 8.48 | 8.51 | 8.14 | 8.19 | -3.87% | 41,695 | 34,489,803 |
| 2024-03-04 | 8.73 | 8.73 | 8.35 | 8.52 | -1.62% | 41,494 | 35,351,082 |
| 2024-03-01 | 8.54 | 8.85 | 8.53 | 8.66 | +2.12% | 48,811 | 42,199,476 |
| 2024-02-29 | 7.88 | 8.5 | 7.88 | 8.48 | +5.6% | 63,422 | 52,571,154 |
| 2024-02-28 | 8.81 | 9.19 | 8.01 | 8.03 | -8.44% | 89,032 | 76,691,119 |
| 2024-02-27 | 8.43 | 8.77 | 8.43 | 8.77 | +3.42% | 50,162 | 43,345,534 |
| 2024-02-26 | 8.37 | 8.71 | 8.3 | 8.48 | -0.59% | 69,131 | 58,621,037 |
| 2024-02-23 | 8.28 | 8.55 | 8.2 | 8.53 | +2.9% | 61,596 | 51,454,559 |
| 2024-02-22 | 8.14 | 8.36 | 8.07 | 8.29 | +2.47% | 51,556 | 42,399,928 |
| 2024-02-21 | 7.91 | 8.38 | 7.84 | 8.09 | +0.75% | 58,478 | 47,618,422 |
| 2024-02-20 | 7.9 | 8.18 | 7.72 | 8.03 | +0.88% | 54,483 | 43,538,182 |
| 2024-02-19 | 8.05 | 8.09 | 7.72 | 7.96 | +1.27% | 83,524 | 66,019,977 |
| 2024-02-08 | 6.96 | 7.86 | 6.52 | 7.86 | +13.58% | 97,127 | 68,961,551 |
| 2024-02-07 | 7.3 | 7.43 | 6.83 | 6.92 | -4.55% | 68,394 | 48,985,518 |
| 2024-02-06 | 6.88 | 7.46 | 6.6 | 7.25 | +2.4% | 56,550 | 39,630,725 |
| 2024-02-05 | 7.81 | 7.83 | 6.8 | 7.08 | -9.92% | 67,960 | 48,910,099 |
| 2024-02-02 | 8.27 | 8.46 | 7.53 | 7.86 | -4.61% | 50,757 | 40,399,796 |
| 2024-02-01 | 8.3 | 8.49 | 8.17 | 8.24 | -0.96% | 30,916 | 25,752,945 |
| 2024-01-31 | 8.7 | 8.8 | 8.29 | 8.32 | -5.78% | 40,225 | 34,279,730 |
| 2024-01-30 | 8.92 | 9.13 | 8.79 | 8.83 | -2.75% | 40,600 | 36,235,723 |
| 2024-01-29 | 9.36 | 9.84 | 9.08 | 9.08 | -1.84% | 59,030 | 55,721,448 |
| 2024-01-26 | 9.43 | 9.64 | 9.23 | 9.25 | -3.04% | 41,786 | 39,277,218 |
| 2024-01-25 | 9.16 | 9.55 | 9.02 | 9.54 | +4.95% | 53,757 | 50,187,006 |
| 2024-01-24 | 9.25 | 9.26 | 8.76 | 9.09 | -1.2% | 43,452 | 39,105,556 |
| 2024-01-23 | 9.03 | 9.26 | 8.85 | 9.2 | +2.22% | 37,372 | 34,135,345 |
| 2024-01-22 | 9.52 | 9.57 | 8.91 | 9 | -6.93% | 86,717 | 80,789,792 |
| 2024-01-19 | 10 | 10.2 | 9.65 | 9.67 | -4.26% | 44,925 | 44,174,524 |
| 2024-01-18 | 10.06 | 10.17 | 9.76 | 10.1 | -0.3% | 33,895 | 33,743,212 |
| 2024-01-17 | 10.22 | 10.31 | 10.1 | 10.13 | -1.75% | 22,995 | 23,492,819 |
| 2024-01-16 | 10.34 | 10.35 | 10.09 | 10.31 | +0.19% | 26,509 | 27,056,730 |
| 2024-01-15 | 10.4 | 10.42 | 10.24 | 10.29 | -0.96% | 21,326 | 21,998,893 |
| 2024-01-12 | 10.55 | 10.64 | 10.38 | 10.39 | -1.42% | 22,608 | 23,761,896 |
| 2024-01-11 | 10.28 | 10.6 | 10.26 | 10.54 | +2.53% | 25,629 | 26,786,207 |
| 2024-01-10 | 10.49 | 10.49 | 10.19 | 10.28 | -1.53% | 18,495 | 19,135,382 |
| 2024-01-09 | 10.35 | 10.58 | 10.35 | 10.44 | +0.87% | 25,152 | 26,296,789 |
| 2024-01-08 | 10.69 | 10.7 | 10.35 | 10.35 | -3% | 25,832 | 27,081,373 |
| 2024-01-05 | 10.73 | 10.85 | 10.6 | 10.67 | -0.47% | 29,929 | 32,129,925 |
| 2024-01-04 | 10.8 | 10.8 | 10.66 | 10.72 | -0.92% | 19,751 | 21,171,669 |
| 2024-01-03 | 11.02 | 11.03 | 10.75 | 10.82 | -1.9% | 31,609 | 34,393,980 |
| 2024-01-02 | 11.2 | 11.26 | 11 | 11.03 | -1.78% | 35,074 | 38,823,704 |
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：