股票概览
6.11
+1.83%
+0.11
6.01
开盘价
6.15
最高价
5.99
最低价
75,816
成交量
数据更新至: 2025-03-25
技术指标
6.15
MA5 (5日均线)
6.29
MA10 (10日均线)
6.40
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 | 6.01 | 6.15 | 5.99 | 6.11 | +1.83% | 75,816 | 46,123,143 |
| 2025-03-24 | 6.16 | 6.17 | 5.92 | 6 | -2.6% | 146,588 | 88,409,931 |
| 2025-03-21 | 6.18 | 6.22 | 6.13 | 6.16 | -0.48% | 94,814 | 58,476,456 |
| 2025-03-20 | 6.28 | 6.31 | 6.17 | 6.19 | -1.75% | 137,366 | 85,496,846 |
| 2025-03-19 | 6.42 | 6.43 | 6.28 | 6.3 | -2.17% | 115,217 | 72,985,623 |
| 2025-03-18 | 6.4 | 6.47 | 6.36 | 6.44 | +0.94% | 111,454 | 71,452,469 |
| 2025-03-17 | 6.41 | 6.44 | 6.33 | 6.38 | -0.47% | 100,850 | 64,341,654 |
| 2025-03-14 | 6.37 | 6.46 | 6.35 | 6.41 | +0.16% | 115,698 | 74,069,977 |
| 2025-03-13 | 6.5 | 6.51 | 6.29 | 6.4 | -1.23% | 155,581 | 99,197,613 |
| 2025-03-12 | 6.45 | 6.55 | 6.45 | 6.48 | +0.62% | 100,777 | 65,443,619 |
| 2025-03-11 | 6.46 | 6.46 | 6.38 | 6.44 | -0.31% | 86,895 | 55,717,910 |
| 2025-03-10 | 6.4 | 6.5 | 6.37 | 6.46 | 0% | 81,077 | 52,193,541 |
| 2025-03-07 | 6.67 | 6.67 | 6.4 | 6.46 | -3.15% | 180,018 | 117,630,528 |
| 2025-03-06 | 6.61 | 6.7 | 6.56 | 6.67 | +1.06% | 139,931 | 92,780,102 |
| 2025-03-05 | 6.51 | 6.62 | 6.48 | 6.6 | +1.85% | 140,294 | 92,044,097 |
| 2025-03-04 | 6.42 | 6.5 | 6.38 | 6.48 | +1.41% | 93,003 | 59,988,017 |
| 2025-03-03 | 6.42 | 6.49 | 6.36 | 6.39 | -0.16% | 123,637 | 79,258,396 |
| 2025-02-28 | 6.46 | 6.52 | 6.31 | 6.4 | -1.69% | 206,804 | 132,578,657 |
| 2025-02-27 | 6.63 | 6.75 | 6.44 | 6.51 | -1.81% | 232,407 | 152,491,861 |
| 2025-02-26 | 6.55 | 6.73 | 6.51 | 6.63 | +1.22% | 211,486 | 140,004,953 |
| 2025-02-25 | 6.36 | 6.78 | 6.33 | 6.55 | +0.92% | 302,060 | 197,984,406 |
| 2025-02-24 | 6.28 | 6.56 | 6.25 | 6.49 | +3.84% | 337,736 | 220,010,031 |
| 2025-02-21 | 6.21 | 6.36 | 6.16 | 6.25 | +0.48% | 201,142 | 125,838,026 |
| 2025-02-20 | 6.1 | 6.29 | 6.08 | 6.22 | +2.64% | 207,267 | 128,781,228 |
| 2025-02-19 | 5.94 | 6.06 | 5.93 | 6.06 | +2.36% | 110,243 | 66,111,768 |
| 2025-02-18 | 6.04 | 6.12 | 5.91 | 5.92 | -2.63% | 142,472 | 85,590,833 |
| 2025-02-17 | 6.12 | 6.22 | 6.07 | 6.08 | +0.66% | 149,252 | 91,638,009 |
| 2025-02-14 | 6 | 6.07 | 5.95 | 6.04 | +1% | 123,112 | 73,918,838 |
| 2025-02-13 | 6 | 6.05 | 5.94 | 5.98 | -0.66% | 126,245 | 75,640,037 |
| 2025-02-12 | 5.85 | 6.07 | 5.83 | 6.02 | +2.91% | 162,492 | 97,251,253 |
| 2025-02-11 | 5.81 | 5.95 | 5.78 | 5.85 | +0.52% | 100,617 | 58,877,923 |
| 2025-02-10 | 5.7 | 5.85 | 5.69 | 5.82 | +2.28% | 121,863 | 70,370,205 |
| 2025-02-07 | 5.77 | 5.77 | 5.66 | 5.69 | -0.7% | 134,025 | 76,768,708 |
| 2025-02-06 | 5.66 | 5.74 | 5.62 | 5.73 | +1.24% | 98,812 | 56,074,645 |
| 2025-02-05 | 5.68 | 5.69 | 5.61 | 5.66 | +0.71% | 69,898 | 39,493,722 |
| 2025-01-27 | 5.52 | 5.68 | 5.52 | 5.62 | +2.18% | 110,420 | 61,766,270 |
| 2025-01-24 | 5.4 | 5.53 | 5.37 | 5.5 | +0.55% | 119,065 | 65,163,855 |
| 2025-01-23 | 5.5 | 5.6 | 5.47 | 5.47 | -5.03% | 285,971 | 157,510,093 |
| 2025-01-22 | 5.78 | 5.86 | 5.73 | 5.76 | -0.35% | 59,495 | 34,393,924 |
| 2025-01-21 | 5.81 | 5.82 | 5.72 | 5.78 | -0.52% | 55,704 | 32,098,537 |
| 2025-01-20 | 5.67 | 5.84 | 5.66 | 5.81 | +2.83% | 103,349 | 59,519,558 |
| 2025-01-17 | 5.73 | 5.73 | 5.64 | 5.65 | -0.88% | 66,653 | 37,792,381 |
| 2025-01-16 | 5.7 | 5.78 | 5.65 | 5.7 | 0% | 87,054 | 49,627,520 |
| 2025-01-15 | 5.67 | 5.85 | 5.65 | 5.7 | +0.53% | 144,983 | 83,107,287 |
| 2025-01-14 | 5.45 | 5.67 | 5.45 | 5.67 | +5% | 123,132 | 69,230,776 |
| 2025-01-13 | 5.24 | 5.43 | 5.19 | 5.4 | +2.66% | 75,856 | 40,369,456 |
| 2025-01-10 | 5.4 | 5.45 | 5.25 | 5.26 | -3.13% | 86,596 | 46,379,759 |
| 2025-01-09 | 5.37 | 5.49 | 5.36 | 5.43 | +0.74% | 98,841 | 53,655,769 |
| 2025-01-08 | 5.29 | 5.42 | 5.21 | 5.39 | +1.89% | 142,797 | 76,237,403 |
| 2025-01-07 | 5.29 | 5.3 | 5.14 | 5.29 | +1.34% | 114,754 | 59,947,764 |
| 2025-01-06 | 5.4 | 5.41 | 5.17 | 5.22 | -2.79% | 132,807 | 70,318,162 |
| 2025-01-03 | 5.65 | 5.68 | 5.37 | 5.37 | -4.96% | 174,824 | 96,233,811 |
| 2025-01-02 | 5.75 | 5.76 | 5.6 | 5.65 | -1.74% | 120,954 | 68,682,407 |
| 2024-12-31 | 5.8 | 5.9 | 5.71 | 5.75 | -0.52% | 107,383 | 62,297,953 |
| 2024-12-30 | 5.85 | 5.88 | 5.73 | 5.78 | -1.37% | 99,813 | 57,906,539 |
| 2024-12-27 | 5.8 | 5.88 | 5.78 | 5.86 | +1.03% | 80,722 | 47,126,919 |
| 2024-12-26 | 5.67 | 5.83 | 5.66 | 5.8 | +2.11% | 104,974 | 60,623,373 |
| 2024-12-25 | 5.83 | 5.86 | 5.65 | 5.68 | -2.91% | 136,428 | 78,002,596 |
| 2024-12-24 | 5.77 | 5.9 | 5.77 | 5.85 | +1.21% | 98,216 | 57,285,295 |
| 2024-12-23 | 5.94 | 6.01 | 5.73 | 5.78 | -3.34% | 190,523 | 111,791,535 |
| 2024-12-20 | 5.91 | 5.98 | 5.86 | 5.98 | +1.36% | 123,457 | 73,141,097 |
| 2024-12-19 | 5.86 | 5.95 | 5.83 | 5.9 | +0.68% | 115,525 | 68,180,379 |
| 2024-12-18 | 5.81 | 5.88 | 5.77 | 5.86 | +1.21% | 91,210 | 53,288,140 |
| 2024-12-17 | 5.93 | 5.99 | 5.69 | 5.79 | -2.2% | 183,401 | 106,682,653 |
| 2024-12-16 | 6 | 6.03 | 5.88 | 5.92 | -1% | 104,136 | 61,999,633 |
| 2024-12-13 | 6.1 | 6.1 | 5.98 | 5.98 | -2.13% | 162,564 | 97,802,597 |
| 2024-12-12 | 6.1 | 6.13 | 6.07 | 6.11 | +0.16% | 123,681 | 75,444,831 |
| 2024-12-11 | 6.05 | 6.11 | 6.04 | 6.1 | +0.33% | 117,571 | 71,556,751 |
| 2024-12-10 | 6.2 | 6.27 | 6.07 | 6.08 | -0.16% | 157,801 | 96,870,309 |
| 2024-12-09 | 6.18 | 6.21 | 6.04 | 6.09 | -0.81% | 154,399 | 94,280,974 |
| 2024-12-06 | 6.08 | 6.2 | 6.04 | 6.14 | +2.5% | 173,728 | 106,138,201 |
| 2024-12-05 | 5.96 | 6.06 | 5.95 | 5.99 | +0.5% | 131,022 | 78,648,416 |
| 2024-12-04 | 6.05 | 6.19 | 5.93 | 5.96 | -1.32% | 198,884 | 120,664,845 |
| 2024-12-03 | 6.04 | 6.12 | 6.01 | 6.04 | -0.66% | 196,800 | 119,311,654 |
| 2024-12-02 | 5.83 | 6.15 | 5.83 | 6.08 | +3.75% | 264,974 | 158,765,012 |
| 2024-11-29 | 5.85 | 5.93 | 5.8 | 5.86 | -1.01% | 284,800 | 167,087,952 |
| 2024-11-28 | 5.8 | 5.92 | 5.76 | 5.92 | +4.96% | 376,794 | 222,459,572 |
| 2024-11-27 | 5.56 | 5.64 | 5.43 | 5.64 | +1.08% | 151,835 | 83,677,082 |
| 2024-11-26 | 5.55 | 5.66 | 5.54 | 5.58 | +0.18% | 121,370 | 67,923,917 |
| 2024-11-25 | 5.5 | 5.64 | 5.43 | 5.57 | +1.27% | 150,468 | 83,196,417 |
| 2024-11-22 | 5.69 | 5.8 | 5.5 | 5.5 | -3.34% | 183,009 | 103,665,765 |
| 2024-11-21 | 5.73 | 5.73 | 5.64 | 5.69 | -1.04% | 141,741 | 80,591,588 |
| 2024-11-20 | 5.61 | 5.75 | 5.61 | 5.75 | +1.95% | 162,769 | 92,607,182 |
| 2024-11-19 | 5.6 | 5.68 | 5.45 | 5.64 | +0.71% | 207,308 | 115,639,935 |
| 2024-11-18 | 5.81 | 5.86 | 5.58 | 5.6 | -1.75% | 260,179 | 148,501,252 |
| 2024-11-15 | 5.92 | 6.01 | 5.7 | 5.7 | -5% | 328,196 | 191,189,119 |
| 2024-11-14 | 6.23 | 6.3 | 5.95 | 6 | -4% | 373,729 | 228,919,695 |
| 2024-11-13 | 6.08 | 6.32 | 6.03 | 6.25 | +1.96% | 344,126 | 213,003,179 |
| 2024-11-12 | 6.28 | 6.32 | 6.03 | 6.13 | +1.83% | 469,527 | 291,471,215 |
| 2024-11-11 | 5.75 | 6.02 | 5.73 | 6.02 | +5.06% | 213,306 | 126,203,783 |
| 2024-11-08 | 5.8 | 5.91 | 5.68 | 5.73 | -0.69% | 297,279 | 171,711,629 |
| 2024-11-07 | 5.57 | 5.87 | 5.53 | 5.77 | +3.22% | 353,278 | 202,968,518 |
| 2024-11-06 | 5.68 | 5.72 | 5.55 | 5.59 | -1.41% | 365,184 | 206,300,303 |
| 2024-11-05 | 5.58 | 5.74 | 5.53 | 5.67 | +1.8% | 310,286 | 175,639,379 |
| 2024-11-04 | 5.44 | 5.66 | 5.36 | 5.57 | +2.77% | 308,054 | 171,014,024 |
| 2024-11-01 | 5.69 | 5.72 | 5.42 | 5.42 | -4.91% | 543,179 | 298,585,664 |
| 2024-10-31 | 5.73 | 5.82 | 5.61 | 5.7 | +0.18% | 501,985 | 286,502,198 |
| 2024-10-30 | 5.63 | 5.98 | 5.54 | 5.69 | -0.87% | 647,422 | 373,336,699 |
| 2024-10-29 | 5.74 | 5.74 | 5.47 | 5.74 | +4.94% | 900,357 | 509,756,756 |
| 2024-10-28 | 5.47 | 5.47 | 5.47 | 5.47 | +4.99% | 33,855 | 18,518,915 |
| 2024-10-25 | 5.15 | 5.21 | 5.11 | 5.21 | +5.04% | 251,691 | 130,612,443 |
| 2024-10-24 | 5.31 | 5.37 | 4.94 | 4.96 | -2.94% | 761,992 | 392,427,957 |
| 2024-10-23 | 5 | 5.11 | 4.94 | 5.11 | +4.93% | 302,397 | 152,834,636 |
| 2024-10-22 | 4.68 | 4.87 | 4.64 | 4.87 | +4.96% | 406,250 | 195,898,523 |
| 2024-10-21 | 4.61 | 4.72 | 4.59 | 4.64 | +1.31% | 267,439 | 124,435,840 |
| 2024-10-18 | 4.51 | 4.63 | 4.48 | 4.58 | +1.33% | 278,372 | 126,986,327 |
| 2024-10-17 | 4.57 | 4.65 | 4.52 | 4.52 | -0.44% | 242,191 | 110,935,379 |
| 2024-10-16 | 4.43 | 4.58 | 4.42 | 4.54 | +1.34% | 201,281 | 91,015,699 |
| 2024-10-15 | 4.47 | 4.6 | 4.44 | 4.48 | 0% | 245,132 | 110,730,786 |
| 2024-10-14 | 4.38 | 4.48 | 4.36 | 4.48 | +2.75% | 213,156 | 94,235,974 |
| 2024-10-11 | 4.34 | 4.53 | 4.31 | 4.36 | 0% | 282,931 | 125,077,887 |
| 2024-10-10 | 4.49 | 4.52 | 4.34 | 4.36 | -3.11% | 330,043 | 145,592,229 |
| 2024-10-09 | 4.66 | 4.7 | 4.5 | 4.5 | -5.06% | 436,570 | 199,203,615 |
| 2024-10-08 | 4.88 | 4.88 | 4.6 | 4.74 | +1.94% | 760,724 | 361,957,458 |
| 2024-09-30 | 4.58 | 4.65 | 4.46 | 4.65 | +4.97% | 591,819 | 271,217,230 |
| 2024-09-27 | 4.31 | 4.5 | 4.28 | 4.43 | +3.26% | 368,169 | 161,235,993 |
| 2024-09-26 | 4.18 | 4.29 | 4.16 | 4.29 | +2.39% | 175,809 | 74,696,115 |
| 2024-09-25 | 4.22 | 4.32 | 4.19 | 4.19 | -0.24% | 205,004 | 87,195,734 |
| 2024-09-24 | 4.11 | 4.21 | 4.1 | 4.2 | +2.44% | 153,637 | 63,822,336 |
| 2024-09-23 | 4.15 | 4.18 | 4.09 | 4.1 | -0.49% | 94,214 | 38,998,196 |
| 2024-09-20 | 4.06 | 4.15 | 4.05 | 4.12 | +1.23% | 90,791 | 37,240,943 |
| 2024-09-19 | 4 | 4.08 | 3.97 | 4.07 | +2.52% | 96,328 | 38,783,346 |
| 2024-09-18 | 4.02 | 4.03 | 3.95 | 3.97 | -1.24% | 72,449 | 28,801,438 |
| 2024-09-13 | 4.07 | 4.08 | 4 | 4.02 | -1.23% | 86,363 | 34,866,304 |
| 2024-09-12 | 4.09 | 4.12 | 4.07 | 4.07 | -0.49% | 70,938 | 29,031,038 |
| 2024-09-11 | 4.08 | 4.11 | 4.05 | 4.09 | -0.49% | 69,948 | 28,549,868 |
| 2024-09-10 | 4.07 | 4.11 | 4.05 | 4.11 | +0.98% | 96,003 | 39,119,091 |
| 2024-09-09 | 4.04 | 4.08 | 4.02 | 4.07 | +0.25% | 78,378 | 31,753,000 |
| 2024-09-06 | 4.13 | 4.17 | 4.05 | 4.06 | -1.93% | 113,776 | 46,718,104 |
| 2024-09-05 | 4.11 | 4.18 | 4.11 | 4.14 | +0.24% | 81,395 | 33,763,645 |
| 2024-09-04 | 4.17 | 4.19 | 4.11 | 4.13 | -1.67% | 121,920 | 50,587,659 |
| 2024-09-03 | 4.09 | 4.23 | 4.06 | 4.2 | +2.44% | 157,443 | 65,454,604 |
| 2024-09-02 | 4.13 | 4.19 | 4.1 | 4.1 | -0.97% | 115,850 | 47,916,579 |
| 2024-08-30 | 4.09 | 4.2 | 4.09 | 4.14 | +0.73% | 149,979 | 62,448,582 |
| 2024-08-29 | 4.13 | 4.14 | 4.07 | 4.11 | -0.96% | 112,031 | 46,018,361 |
| 2024-08-28 | 3.96 | 4.17 | 3.95 | 4.15 | +4.53% | 189,248 | 77,593,494 |
| 2024-08-27 | 4.06 | 4.06 | 3.95 | 3.97 | -1.98% | 105,709 | 42,137,241 |
| 2024-08-26 | 4.03 | 4.12 | 4.02 | 4.05 | +1.25% | 100,948 | 41,075,821 |
| 2024-08-23 | 3.99 | 4.03 | 3.89 | 4 | +0.25% | 118,602 | 46,864,832 |
| 2024-08-22 | 3.98 | 4.04 | 3.97 | 3.99 | +0.25% | 108,779 | 43,471,989 |
| 2024-08-21 | 4.05 | 4.09 | 3.97 | 3.98 | -2.21% | 121,747 | 48,979,046 |
| 2024-08-20 | 4.18 | 4.19 | 4.07 | 4.07 | -2.16% | 105,640 | 43,464,138 |
| 2024-08-19 | 4.18 | 4.22 | 4.15 | 4.16 | -1.19% | 73,242 | 30,635,380 |
| 2024-08-16 | 4.23 | 4.27 | 4.19 | 4.21 | -0.24% | 91,419 | 38,654,765 |
| 2024-08-15 | 4.18 | 4.25 | 4.16 | 4.22 | +0.48% | 75,319 | 31,754,743 |
| 2024-08-14 | 4.27 | 4.27 | 4.2 | 4.2 | -1.64% | 69,945 | 29,589,657 |
| 2024-08-13 | 4.23 | 4.27 | 4.14 | 4.27 | +0.71% | 106,174 | 44,642,829 |
| 2024-08-12 | 4.38 | 4.39 | 4.21 | 4.24 | -4.07% | 166,849 | 71,554,454 |
| 2024-08-09 | 4.39 | 4.55 | 4.38 | 4.42 | +0.45% | 221,390 | 98,767,528 |
| 2024-08-08 | 4.37 | 4.41 | 4.3 | 4.4 | +0.69% | 153,534 | 66,981,977 |
| 2024-08-07 | 4.33 | 4.41 | 4.32 | 4.37 | +1.16% | 116,614 | 50,996,328 |
| 2024-08-06 | 4.26 | 4.33 | 4.26 | 4.32 | +1.89% | 125,191 | 53,806,043 |
| 2024-08-05 | 4.32 | 4.41 | 4.22 | 4.24 | -3.42% | 194,270 | 83,852,291 |
| 2024-08-02 | 4.46 | 4.48 | 4.37 | 4.39 | -2.44% | 171,159 | 75,650,966 |
| 2024-08-01 | 4.48 | 4.61 | 4.46 | 4.5 | 0% | 193,392 | 87,537,730 |
| 2024-07-31 | 4.41 | 4.51 | 4.39 | 4.5 | +1.58% | 211,957 | 94,566,225 |
| 2024-07-30 | 4.37 | 4.49 | 4.34 | 4.43 | +0.91% | 167,027 | 73,952,805 |
| 2024-07-29 | 4.39 | 4.41 | 4.33 | 4.39 | 0% | 120,782 | 52,848,192 |
| 2024-07-26 | 4.4 | 4.48 | 4.33 | 4.39 | -0.9% | 162,438 | 71,514,736 |
| 2024-07-25 | 4.48 | 4.56 | 4.36 | 4.43 | -2.42% | 202,648 | 90,162,998 |
| 2024-07-24 | 4.33 | 4.55 | 4.33 | 4.54 | +2.95% | 261,237 | 116,519,117 |
| 2024-07-23 | 4.42 | 4.65 | 4.4 | 4.41 | -0.68% | 357,676 | 162,133,418 |
| 2024-07-22 | 4.3 | 4.54 | 4.28 | 4.44 | +2.54% | 329,382 | 146,094,829 |
| 2024-07-19 | 4.11 | 4.33 | 4.1 | 4.33 | +5.1% | 285,123 | 122,490,848 |
| 2024-07-18 | 4.15 | 4.15 | 4.03 | 4.12 | -0.72% | 142,673 | 58,387,890 |
| 2024-07-17 | 4.27 | 4.28 | 4.14 | 4.15 | -3.04% | 160,086 | 67,183,586 |
| 2024-07-16 | 4.25 | 4.31 | 4.21 | 4.28 | +0.94% | 121,833 | 52,005,445 |
| 2024-07-15 | 4.34 | 4.35 | 4.22 | 4.24 | -2.75% | 146,324 | 62,412,070 |
| 2024-07-12 | 4.34 | 4.43 | 4.31 | 4.36 | 0% | 144,558 | 63,055,237 |
| 2024-07-11 | 4.31 | 4.38 | 4.27 | 4.36 | +2.35% | 184,910 | 79,838,174 |
| 2024-07-10 | 4.33 | 4.38 | 4.25 | 4.26 | -2.52% | 177,710 | 76,494,599 |
| 2024-07-09 | 4.25 | 4.42 | 4.17 | 4.37 | +1.16% | 213,089 | 92,002,413 |
| 2024-07-08 | 4.28 | 4.42 | 4.27 | 4.32 | +2.61% | 265,194 | 115,574,629 |
| 2024-07-05 | 4.14 | 4.23 | 4.13 | 4.21 | +1.94% | 157,938 | 66,214,707 |
| 2024-07-04 | 4.32 | 4.38 | 4.13 | 4.13 | -4.84% | 203,903 | 86,138,519 |
| 2024-07-03 | 4.36 | 4.45 | 4.29 | 4.34 | -1.14% | 200,993 | 87,900,555 |
| 2024-07-02 | 4.28 | 4.45 | 4.21 | 4.39 | +3.54% | 243,327 | 105,990,077 |
| 2024-07-01 | 4.09 | 4.24 | 4.07 | 4.24 | +4.95% | 244,244 | 102,468,965 |
| 2024-06-28 | 4.02 | 4.15 | 3.99 | 4.04 | -0.25% | 169,597 | 69,368,718 |
| 2024-06-27 | 4.14 | 4.25 | 3.98 | 4.05 | -3.11% | 227,730 | 93,907,361 |
| 2024-06-26 | 3.99 | 4.27 | 3.87 | 4.18 | +2.7% | 355,220 | 142,360,088 |
| 2024-06-25 | 4.17 | 4.22 | 4.07 | 4.07 | -4.91% | 225,469 | 92,483,343 |
| 2024-06-24 | 4.45 | 4.45 | 4.28 | 4.28 | -5.1% | 241,709 | 104,035,824 |
| 2024-06-21 | 4.55 | 4.58 | 4.45 | 4.51 | -0.88% | 137,955 | 62,436,367 |
| 2024-06-20 | 4.76 | 4.76 | 4.54 | 4.55 | -4.81% | 266,482 | 122,592,819 |
| 2024-06-19 | 4.7 | 4.82 | 4.69 | 4.78 | +1.27% | 194,423 | 92,788,780 |
| 2024-06-18 | 4.63 | 4.77 | 4.6 | 4.72 | +1.51% | 186,355 | 87,970,811 |
| 2024-06-17 | 4.85 | 4.89 | 4.65 | 4.65 | -4.91% | 338,733 | 160,266,911 |
| 2024-06-14 | 4.91 | 4.96 | 4.86 | 4.89 | -1.21% | 189,667 | 93,057,108 |
| 2024-06-13 | 4.93 | 4.98 | 4.82 | 4.95 | +1.02% | 295,132 | 144,490,483 |
| 2024-06-12 | 4.96 | 5.06 | 4.89 | 4.9 | -2.2% | 350,304 | 174,034,727 |
| 2024-06-11 | 5.07 | 5.21 | 4.99 | 5.01 | -0.4% | 445,242 | 228,144,772 |
| 2024-06-07 | 4.99 | 5.03 | 4.87 | 5.03 | +4.14% | 364,500 | 181,174,795 |
| 2024-06-06 | 5.02 | 5.08 | 4.8 | 4.83 | -4.17% | 566,809 | 277,669,821 |
| 2024-06-05 | 4.85 | 5.04 | 4.77 | 5.04 | +5% | 457,555 | 228,111,074 |
| 2024-06-04 | 4.56 | 4.86 | 4.53 | 4.8 | +3.67% | 505,885 | 242,122,560 |
| 2024-06-03 | 4.42 | 4.66 | 4.32 | 4.63 | +3.81% | 482,903 | 218,177,525 |
| 2024-05-31 | 4.28 | 4.54 | 4.28 | 4.46 | +3.24% | 566,415 | 253,741,824 |
| 2024-05-30 | 4.42 | 4.47 | 4.32 | 4.32 | -5.05% | 420,138 | 182,446,567 |
| 2024-05-29 | 4.77 | 4.85 | 4.55 | 4.55 | -5.01% | 513,972 | 237,921,947 |
| 2024-05-28 | 4.84 | 4.94 | 4.79 | 4.79 | -4.96% | 633,548 | 306,924,725 |
| 2024-05-27 | 4.72 | 5.22 | 4.72 | 5.04 | +1.41% | 1,116,010 | 549,048,610 |
| 2024-05-24 | 4.97 | 4.97 | 4.97 | 4.97 | -4.97% | 19,015 | 9,450,455 |
| 2024-05-23 | 5.23 | 5.23 | 5.23 | 5.23 | -5.08% | 11,407 | 5,965,861 |
| 2024-05-22 | 5.51 | 5.51 | 5.51 | 5.51 | -5% | 11,499 | 6,335,949 |
| 2024-05-21 | 5.8 | 5.8 | 5.8 | 5.8 | -5.07% | 11,535 | 6,690,300 |
| 2024-05-20 | 6.11 | 6.11 | 6.11 | 6.11 | -4.98% | 8,352 | 5,103,072 |
| 2024-05-17 | 6.43 | 6.43 | 6.43 | 6.43 | -5.02% | 5,880 | 3,780,840 |
| 2024-05-16 | 6.77 | 6.77 | 6.77 | 6.77 | -5.05% | 2,901 | 1,963,977 |
| 2024-05-15 | 7.13 | 7.13 | 7.13 | 7.13 | -5.06% | 1,129 | 804,977 |
| 2024-05-14 | 7.51 | 7.51 | 7.51 | 7.51 | -4.94% | 1,280 | 961,280 |
| 2024-05-10 | 8.02 | 8.09 | 7.87 | 7.9 | -1.99% | 211,829 | 167,988,834 |
| 2024-05-09 | 8.06 | 8.13 | 8.02 | 8.06 | +0.5% | 218,908 | 176,643,572 |
| 2024-05-08 | 8.24 | 8.27 | 8 | 8.02 | -3.02% | 321,388 | 260,053,726 |
| 2024-05-07 | 8.25 | 8.37 | 8.15 | 8.27 | -0.36% | 340,709 | 281,491,417 |
| 2024-05-06 | 8.44 | 8.57 | 8.22 | 8.3 | -1.43% | 529,376 | 441,614,023 |
| 2024-04-30 | 8.14 | 8.75 | 7.96 | 8.42 | +3.44% | 731,387 | 606,414,770 |
| 2024-04-29 | 7.84 | 8.23 | 7.83 | 8.14 | +6.96% | 534,383 | 429,782,618 |
| 2024-04-26 | 7.31 | 7.7 | 7.31 | 7.61 | +2.42% | 336,193 | 255,290,006 |
| 2024-04-25 | 7.5 | 7.59 | 7.42 | 7.43 | -2.49% | 287,421 | 215,283,023 |
| 2024-04-24 | 7.23 | 7.62 | 7.23 | 7.62 | +6.13% | 401,421 | 299,482,201 |
| 2024-04-23 | 7.16 | 7.31 | 7.12 | 7.18 | +1.13% | 232,057 | 167,506,752 |
| 2024-04-22 | 7.1 | 7.18 | 6.84 | 7.1 | 0% | 248,187 | 175,417,023 |
| 2024-04-19 | 7.21 | 7.3 | 7.08 | 7.1 | -2.61% | 255,118 | 182,565,396 |
| 2024-04-18 | 7.31 | 7.48 | 7.14 | 7.29 | -0.68% | 306,021 | 224,171,082 |
| 2024-04-17 | 6.89 | 7.35 | 6.89 | 7.34 | +7.78% | 356,487 | 257,944,929 |
| 2024-04-16 | 7.6 | 7.65 | 6.81 | 6.81 | -10.04% | 498,638 | 350,213,394 |
| 2024-04-15 | 7.94 | 8 | 7.4 | 7.57 | -5.02% | 359,696 | 275,687,836 |
| 2024-04-12 | 7.88 | 8.1 | 7.88 | 7.97 | +1.14% | 276,351 | 221,140,073 |
| 2024-04-11 | 7.86 | 8.08 | 7.83 | 7.88 | -0.76% | 247,476 | 197,481,890 |
| 2024-04-10 | 8.36 | 8.37 | 7.9 | 7.94 | -5.36% | 434,829 | 349,938,856 |
| 2024-04-09 | 8.49 | 8.54 | 8.31 | 8.39 | -2.1% | 312,682 | 262,432,272 |
| 2024-04-08 | 8.48 | 8.75 | 8.24 | 8.57 | +1.06% | 430,547 | 366,688,932 |
| 2024-04-03 | 8.76 | 8.81 | 8.41 | 8.48 | -3.96% | 372,827 | 317,695,584 |
| 2024-04-02 | 9.15 | 9.25 | 8.74 | 8.83 | -3.39% | 465,108 | 413,625,245 |
| 2024-04-01 | 9 | 9.45 | 9 | 9.14 | +2.81% | 551,178 | 506,233,427 |
| 2024-03-29 | 8.7 | 8.97 | 8.65 | 8.89 | +0.45% | 475,917 | 419,342,240 |
| 2024-03-28 | 8.25 | 9.18 | 8.18 | 8.85 | +5.36% | 817,082 | 722,700,330 |
| 2024-03-27 | 9.22 | 9.34 | 8.4 | 8.4 | -9.97% | 813,303 | 706,463,873 |
| 2024-03-26 | 9.65 | 9.77 | 9.17 | 9.33 | -5.18% | 810,668 | 764,834,924 |
| 2024-03-25 | 9.52 | 10.39 | 9.1 | 9.84 | +3.14% | 1,296,567 | 1,275,174,299 |
| 2024-03-22 | 9.5 | 9.8 | 9.31 | 9.54 | +0.42% | 855,498 | 817,566,851 |
| 2024-03-21 | 9.76 | 9.77 | 9.41 | 9.5 | -2.66% | 888,948 | 845,105,006 |
| 2024-03-20 | 9.26 | 9.92 | 9.2 | 9.76 | +5.4% | 1,391,259 | 1,342,475,503 |
| 2024-03-19 | 9.22 | 9.5 | 9.1 | 9.26 | +0.43% | 891,928 | 829,078,414 |
| 2024-03-18 | 9.09 | 9.32 | 9.07 | 9.22 | +2.22% | 795,207 | 732,169,771 |
| 2024-03-15 | 8.89 | 9.02 | 8.74 | 9.02 | +1.35% | 444,337 | 395,057,468 |
| 2024-03-14 | 8.98 | 9.07 | 8.74 | 8.9 | -2.2% | 578,281 | 515,389,678 |
| 2024-03-13 | 9.12 | 9.3 | 8.97 | 9.1 | -0.44% | 731,711 | 668,435,501 |
| 2024-03-12 | 9.15 | 9.32 | 9.01 | 9.14 | +0.11% | 801,607 | 733,795,500 |
| 2024-03-11 | 8.86 | 9.15 | 8.83 | 9.13 | +0.55% | 727,954 | 654,729,729 |
| 2024-03-08 | 8.55 | 9.18 | 8.54 | 9.08 | +6.2% | 1,035,674 | 930,004,503 |
| 2024-03-07 | 8.87 | 8.96 | 8.52 | 8.55 | -3.28% | 634,923 | 554,513,884 |
| 2024-03-06 | 8.78 | 8.97 | 8.67 | 8.84 | -1.56% | 654,403 | 578,151,081 |
| 2024-03-05 | 9.01 | 9.24 | 8.85 | 8.98 | -3.75% | 932,912 | 846,655,055 |
| 2024-03-04 | 8.96 | 9.44 | 8.83 | 9.33 | +4.83% | 1,238,724 | 1,141,217,489 |
| 2024-03-01 | 8.91 | 9.13 | 8.7 | 8.9 | -1.66% | 942,651 | 842,010,367 |
| 2024-02-29 | 8.23 | 9.15 | 8.23 | 9.05 | +3.55% | 1,127,981 | 1,001,334,213 |
| 2024-02-28 | 9.5 | 9.58 | 8.74 | 8.74 | -9.99% | 1,560,894 | 1,437,482,135 |
| 2024-02-27 | 8.85 | 9.74 | 8.51 | 9.71 | +9.72% | 1,856,291 | 1,676,374,758 |
| 2024-02-26 | 8.98 | 9.4 | 8.52 | 8.85 | -1.01% | 1,881,319 | 1,690,185,874 |
| 2024-02-23 | 8.53 | 8.94 | 8.34 | 8.94 | +9.96% | 2,031,828 | 1,767,707,472 |
| 2024-02-22 | 7.56 | 8.13 | 7.43 | 8.13 | +10.01% | 1,133,264 | 876,887,663 |
| 2024-02-21 | 7.15 | 7.7 | 7.1 | 7.39 | +0.14% | 1,227,829 | 912,380,953 |
| 2024-02-20 | 7.44 | 7.76 | 7.19 | 7.38 | +1.93% | 1,380,256 | 1,024,652,302 |
| 2024-02-19 | 6.59 | 7.24 | 6.59 | 7.24 | +10.03% | 782,133 | 541,088,287 |
| 2024-02-08 | 6.33 | 6.66 | 6.01 | 6.58 | +3.62% | 966,449 | 622,764,867 |
| 2024-02-07 | 6.44 | 6.77 | 6.21 | 6.35 | -0.63% | 1,065,814 | 689,588,567 |
| 2024-02-06 | 6.18 | 6.79 | 5.89 | 6.39 | -2.29% | 1,215,168 | 753,686,001 |
| 2024-02-05 | 7.05 | 7.06 | 6.54 | 6.54 | -10.04% | 1,033,968 | 682,662,566 |
| 2024-02-02 | 7.5 | 7.73 | 6.98 | 7.27 | -4.84% | 1,703,752 | 1,253,785,662 |
| 2024-02-01 | 7.61 | 8.35 | 7.61 | 7.64 | -9.69% | 2,200,429 | 1,717,582,975 |
| 2024-01-31 | 8.46 | 8.46 | 8.46 | 8.46 | -10% | 79,258 | 67,052,268 |
| 2024-01-30 | 9.4 | 9.4 | 9.4 | 9.4 | -9.96% | 82,879 | 77,906,260 |
| 2024-01-29 | 11.99 | 12.75 | 10.43 | 10.44 | -9.92% | 3,170,555 | 3,719,796,869 |
| 2024-01-26 | 11.59 | 11.59 | 11.59 | 11.59 | +9.96% | 94,885 | 109,971,900 |
| 2024-01-25 | 10.54 | 10.54 | 10.54 | 10.54 | +10.02% | 163,794 | 172,638,475 |
| 2024-01-24 | 9.54 | 9.58 | 9.09 | 9.58 | +9.99% | 932,403 | 882,671,127 |
| 2024-01-23 | 7.84 | 8.71 | 7.68 | 8.71 | +9.97% | 601,735 | 495,249,343 |
| 2024-01-22 | 7.19 | 7.92 | 7.16 | 7.92 | +10% | 873,553 | 685,186,605 |
| 2024-01-19 | 7.19 | 7.31 | 7.18 | 7.2 | +0.28% | 98,668 | 71,526,881 |
| 2024-01-18 | 7.12 | 7.2 | 6.92 | 7.18 | +0.14% | 116,996 | 82,617,583 |
| 2024-01-17 | 7.29 | 7.37 | 7.17 | 7.17 | -1.65% | 83,504 | 60,924,312 |
| 2024-01-16 | 7.42 | 7.42 | 7.2 | 7.29 | -1.62% | 104,014 | 75,646,847 |
| 2024-01-15 | 7.38 | 7.45 | 7.3 | 7.41 | +0.14% | 62,496 | 46,219,660 |
| 2024-01-12 | 7.48 | 7.54 | 7.4 | 7.4 | -1.46% | 79,112 | 59,018,836 |
| 2024-01-11 | 7.33 | 7.53 | 7.3 | 7.51 | +2.6% | 92,665 | 69,048,187 |
| 2024-01-10 | 7.49 | 7.5 | 7.3 | 7.32 | -2.01% | 82,737 | 60,815,725 |
| 2024-01-09 | 7.5 | 7.6 | 7.4 | 7.47 | +0.13% | 82,144 | 61,656,403 |
| 2024-01-08 | 7.65 | 7.65 | 7.46 | 7.46 | -2.1% | 85,743 | 64,493,127 |
| 2024-01-05 | 7.84 | 7.86 | 7.59 | 7.62 | -2.43% | 109,927 | 84,583,328 |
| 2024-01-04 | 7.79 | 7.92 | 7.72 | 7.81 | +0.13% | 105,810 | 82,857,980 |
| 2024-01-03 | 7.87 | 7.88 | 7.69 | 7.8 | -1.14% | 113,010 | 87,935,718 |
| 2024-01-02 | 7.98 | 8 | 7.86 | 7.89 | -0.63% | 116,463 | 92,067,430 |
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：