股票概览
6.16
+1.15%
+0.07
6.06
开盘价
6.17
最高价
6.02
最低价
55,456
成交量
数据更新至: 2025-03-25
技术指标
6.15
MA5 (5日均线)
6.15
MA10 (10日均线)
6.08
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 | 6.06 | 6.17 | 6.02 | 6.16 | +1.15% | 55,456 | 33,699,211 |
| 2025-03-24 | 6.19 | 6.24 | 5.98 | 6.09 | -1.46% | 90,374 | 55,002,314 |
| 2025-03-21 | 6.17 | 6.27 | 6.15 | 6.18 | +0.16% | 84,405 | 52,359,086 |
| 2025-03-20 | 6.14 | 6.21 | 6.12 | 6.17 | +0.33% | 56,444 | 34,823,976 |
| 2025-03-19 | 6.16 | 6.17 | 6.11 | 6.15 | -0.32% | 42,631 | 26,175,171 |
| 2025-03-18 | 6.2 | 6.21 | 6.13 | 6.17 | -0.48% | 53,326 | 32,826,567 |
| 2025-03-17 | 6.17 | 6.23 | 6.15 | 6.2 | +0.65% | 91,758 | 56,845,690 |
| 2025-03-14 | 6.09 | 6.17 | 6.07 | 6.16 | +1.15% | 106,021 | 65,011,384 |
| 2025-03-13 | 6.1 | 6.12 | 6 | 6.09 | -0.33% | 70,892 | 42,860,356 |
| 2025-03-12 | 6.18 | 6.2 | 6.08 | 6.11 | -0.97% | 84,712 | 51,748,865 |
| 2025-03-11 | 6.11 | 6.18 | 6.09 | 6.17 | -0.64% | 111,236 | 68,283,753 |
| 2025-03-10 | 6.09 | 6.28 | 6.06 | 6.21 | +4.72% | 209,810 | 129,234,831 |
| 2025-03-07 | 5.97 | 5.98 | 5.92 | 5.93 | -0.84% | 42,220 | 25,108,992 |
| 2025-03-06 | 5.95 | 5.99 | 5.9 | 5.98 | +0.34% | 59,888 | 35,657,818 |
| 2025-03-05 | 6.07 | 6.08 | 5.91 | 5.96 | -1.16% | 63,868 | 38,088,441 |
| 2025-03-04 | 5.94 | 6.05 | 5.91 | 6.03 | +1.69% | 77,057 | 46,140,540 |
| 2025-03-03 | 5.92 | 5.96 | 5.89 | 5.93 | +0.51% | 55,324 | 32,818,731 |
| 2025-02-28 | 6.02 | 6.06 | 5.88 | 5.9 | -2.32% | 72,028 | 42,971,808 |
| 2025-02-27 | 5.95 | 6.07 | 5.94 | 6.04 | +1.51% | 91,530 | 55,112,321 |
| 2025-02-26 | 5.92 | 5.96 | 5.91 | 5.95 | +0.85% | 45,341 | 26,901,577 |
| 2025-02-25 | 6.01 | 6.01 | 5.88 | 5.9 | -1.99% | 70,261 | 41,657,457 |
| 2025-02-24 | 6.05 | 6.17 | 6.02 | 6.02 | +1.52% | 126,895 | 77,068,775 |
| 2025-02-21 | 5.91 | 5.97 | 5.87 | 5.93 | -0.17% | 50,947 | 30,106,339 |
| 2025-02-20 | 5.93 | 5.97 | 5.87 | 5.94 | +0.34% | 44,792 | 26,557,887 |
| 2025-02-19 | 5.91 | 5.92 | 5.87 | 5.92 | +0.34% | 53,607 | 31,618,357 |
| 2025-02-18 | 6.09 | 6.09 | 5.88 | 5.9 | -3.28% | 91,692 | 54,783,639 |
| 2025-02-17 | 6.02 | 6.12 | 5.97 | 6.1 | +1.84% | 90,838 | 55,084,922 |
| 2025-02-14 | 6.06 | 6.06 | 5.96 | 5.99 | -1.16% | 60,677 | 36,447,214 |
| 2025-02-13 | 6.06 | 6.12 | 6.05 | 6.06 | 0% | 61,530 | 37,420,067 |
| 2025-02-12 | 6.07 | 6.07 | 5.99 | 6.06 | +0.17% | 57,449 | 34,648,394 |
| 2025-02-11 | 6.1 | 6.11 | 6 | 6.05 | -0.49% | 47,671 | 28,806,881 |
| 2025-02-10 | 6 | 6.09 | 5.99 | 6.08 | +1.84% | 88,359 | 53,327,011 |
| 2025-02-07 | 5.9 | 6.02 | 5.88 | 5.97 | +1.19% | 99,976 | 59,752,259 |
| 2025-02-06 | 5.9 | 5.9 | 5.81 | 5.9 | +0.17% | 57,216 | 33,575,900 |
| 2025-02-05 | 5.95 | 5.96 | 5.86 | 5.89 | -0.17% | 37,159 | 21,955,525 |
| 2025-01-27 | 5.86 | 6.01 | 5.86 | 5.9 | +1.03% | 59,321 | 35,289,282 |
| 2025-01-24 | 5.84 | 5.88 | 5.8 | 5.84 | -0.68% | 50,751 | 29,619,116 |
| 2025-01-23 | 5.96 | 6.02 | 5.88 | 5.88 | -0.68% | 57,691 | 34,380,157 |
| 2025-01-22 | 5.98 | 6 | 5.91 | 5.92 | -1.17% | 40,582 | 24,098,333 |
| 2025-01-21 | 6 | 6.15 | 5.92 | 5.99 | +0.17% | 80,155 | 48,309,383 |
| 2025-01-20 | 6.01 | 6.04 | 5.91 | 5.98 | 0% | 40,120 | 23,994,117 |
| 2025-01-17 | 6 | 6 | 5.92 | 5.98 | -0.17% | 37,851 | 22,574,626 |
| 2025-01-16 | 6.01 | 6.07 | 5.95 | 5.99 | 0% | 78,234 | 47,046,987 |
| 2025-01-15 | 5.97 | 6.02 | 5.93 | 5.99 | +0.17% | 48,496 | 28,994,520 |
| 2025-01-14 | 5.85 | 5.99 | 5.85 | 5.98 | +2.4% | 78,351 | 46,578,567 |
| 2025-01-13 | 5.71 | 5.87 | 5.64 | 5.84 | +1.74% | 49,849 | 28,817,491 |
| 2025-01-10 | 5.87 | 5.9 | 5.74 | 5.74 | -2.71% | 48,685 | 28,361,408 |
| 2025-01-09 | 5.84 | 5.93 | 5.79 | 5.9 | +0.85% | 55,927 | 32,869,178 |
| 2025-01-08 | 5.85 | 5.9 | 5.71 | 5.85 | +0.17% | 69,602 | 40,522,283 |
| 2025-01-07 | 5.76 | 5.85 | 5.72 | 5.84 | +1.39% | 55,637 | 32,237,114 |
| 2025-01-06 | 5.76 | 5.84 | 5.59 | 5.76 | 0% | 66,028 | 37,860,982 |
| 2025-01-03 | 6.02 | 6.09 | 5.75 | 5.76 | -4.79% | 94,662 | 55,641,446 |
| 2025-01-02 | 6.15 | 6.27 | 6 | 6.05 | -1.79% | 90,024 | 55,451,896 |
| 2024-12-31 | 6.27 | 6.32 | 6.16 | 6.16 | -1.6% | 76,312 | 47,644,057 |
| 2024-12-30 | 6.4 | 6.4 | 6.24 | 6.26 | -3.25% | 94,378 | 59,357,267 |
| 2024-12-27 | 6.26 | 6.5 | 6.23 | 6.47 | +3.19% | 136,408 | 87,237,141 |
| 2024-12-26 | 6.23 | 6.34 | 6.2 | 6.27 | +0.48% | 84,154 | 52,652,740 |
| 2024-12-25 | 6.29 | 6.3 | 6.15 | 6.24 | -0.79% | 81,089 | 50,377,836 |
| 2024-12-24 | 6.3 | 6.32 | 6.21 | 6.29 | +0.32% | 69,753 | 43,690,137 |
| 2024-12-23 | 6.52 | 6.52 | 6.22 | 6.27 | -3.54% | 115,831 | 73,257,975 |
| 2024-12-20 | 6.52 | 6.6 | 6.48 | 6.5 | -0.31% | 77,726 | 50,725,635 |
| 2024-12-19 | 6.61 | 6.64 | 6.45 | 6.52 | -2.1% | 101,790 | 66,370,213 |
| 2024-12-18 | 6.73 | 6.78 | 6.63 | 6.66 | -0.45% | 98,517 | 65,999,118 |
| 2024-12-17 | 7.03 | 7.04 | 6.65 | 6.69 | -5.11% | 184,435 | 124,959,754 |
| 2024-12-16 | 7 | 7.11 | 6.97 | 7.05 | +0.28% | 118,652 | 83,696,061 |
| 2024-12-13 | 7.16 | 7.17 | 7.02 | 7.03 | -2.77% | 164,843 | 116,929,885 |
| 2024-12-12 | 7.07 | 7.24 | 6.99 | 7.23 | +2.26% | 236,679 | 169,303,831 |
| 2024-12-11 | 6.94 | 7.09 | 6.9 | 7.07 | +1.43% | 153,198 | 107,871,217 |
| 2024-12-10 | 7.13 | 7.16 | 6.95 | 6.97 | 0% | 191,146 | 134,706,429 |
| 2024-12-09 | 7.05 | 7.09 | 6.89 | 6.97 | -0.85% | 181,608 | 127,017,893 |
| 2024-12-06 | 7.01 | 7.05 | 6.93 | 7.03 | -0.42% | 194,625 | 136,401,394 |
| 2024-12-05 | 7.03 | 7.09 | 6.95 | 7.06 | -0.7% | 206,444 | 144,927,404 |
| 2024-12-04 | 7.27 | 7.37 | 7.05 | 7.11 | -2.74% | 300,072 | 215,354,421 |
| 2024-12-03 | 7.5 | 7.65 | 7.19 | 7.31 | -2.4% | 538,725 | 396,446,960 |
| 2024-12-02 | 6.9 | 7.49 | 6.87 | 7.49 | +9.99% | 610,154 | 446,858,012 |
| 2024-11-29 | 6.83 | 6.86 | 6.71 | 6.81 | +0.44% | 133,785 | 90,797,423 |
| 2024-11-28 | 6.6 | 6.86 | 6.59 | 6.78 | +3.04% | 204,954 | 138,743,577 |
| 2024-11-27 | 6.61 | 6.62 | 6.4 | 6.58 | -0.6% | 106,361 | 69,119,965 |
| 2024-11-26 | 6.55 | 6.64 | 6.52 | 6.62 | +2.32% | 118,707 | 78,198,496 |
| 2024-11-25 | 6.36 | 6.49 | 6.27 | 6.47 | +1.73% | 74,652 | 47,898,684 |
| 2024-11-22 | 6.55 | 6.59 | 6.36 | 6.36 | -2.9% | 86,051 | 55,894,424 |
| 2024-11-21 | 6.49 | 6.62 | 6.41 | 6.55 | +0.92% | 80,366 | 52,371,147 |
| 2024-11-20 | 6.4 | 6.49 | 6.35 | 6.49 | +1.56% | 67,484 | 43,522,073 |
| 2024-11-19 | 6.3 | 6.39 | 6.28 | 6.39 | +1.43% | 67,211 | 42,620,182 |
| 2024-11-18 | 6.4 | 6.5 | 6.26 | 6.3 | -1.25% | 82,742 | 52,684,596 |
| 2024-11-15 | 6.51 | 6.55 | 6.36 | 6.38 | -2.15% | 72,812 | 47,062,968 |
| 2024-11-14 | 6.65 | 6.73 | 6.5 | 6.52 | -2.25% | 86,789 | 57,157,829 |
| 2024-11-13 | 6.65 | 6.72 | 6.55 | 6.67 | 0% | 101,556 | 67,373,138 |
| 2024-11-12 | 6.72 | 6.77 | 6.59 | 6.67 | -0.3% | 120,147 | 80,386,557 |
| 2024-11-11 | 6.76 | 6.77 | 6.56 | 6.69 | -1.18% | 160,671 | 106,514,695 |
| 2024-11-08 | 7 | 7.04 | 6.73 | 6.77 | -3.15% | 218,719 | 149,763,651 |
| 2024-11-07 | 6.83 | 7.02 | 6.7 | 6.99 | +1.9% | 285,853 | 197,975,270 |
| 2024-11-06 | 6.54 | 6.92 | 6.47 | 6.86 | +4.73% | 306,160 | 206,585,874 |
| 2024-11-05 | 6.4 | 6.58 | 6.38 | 6.55 | +2.18% | 141,271 | 91,983,304 |
| 2024-11-04 | 6.26 | 6.41 | 6.18 | 6.41 | +2.4% | 91,648 | 57,848,497 |
| 2024-11-01 | 6.34 | 6.42 | 6.24 | 6.26 | -1.88% | 125,370 | 79,360,202 |
| 2024-10-31 | 6.32 | 6.43 | 6.32 | 6.38 | +1.11% | 98,159 | 62,579,598 |
| 2024-10-30 | 6.4 | 6.44 | 6.26 | 6.31 | -1.71% | 105,607 | 66,897,461 |
| 2024-10-29 | 6.65 | 6.69 | 6.4 | 6.42 | -3.46% | 137,921 | 89,622,846 |
| 2024-10-28 | 6.44 | 6.67 | 6.42 | 6.65 | +3.26% | 183,570 | 120,733,272 |
| 2024-10-25 | 6.3 | 6.51 | 6.29 | 6.44 | +1.42% | 133,198 | 85,717,223 |
| 2024-10-24 | 6.4 | 6.47 | 6.32 | 6.35 | -0.78% | 86,173 | 54,994,342 |
| 2024-10-23 | 6.47 | 6.48 | 6.37 | 6.4 | -1.08% | 127,748 | 81,828,028 |
| 2024-10-22 | 6.33 | 6.54 | 6.31 | 6.47 | +1.57% | 161,691 | 104,102,332 |
| 2024-10-21 | 6.29 | 6.39 | 6.28 | 6.37 | +0.79% | 153,591 | 97,148,714 |
| 2024-10-18 | 6.24 | 6.38 | 6.12 | 6.32 | +0.32% | 215,381 | 134,037,702 |
| 2024-10-17 | 6.51 | 6.52 | 6.28 | 6.3 | -3.08% | 156,957 | 100,206,391 |
| 2024-10-16 | 6.61 | 6.68 | 6.45 | 6.5 | -2.26% | 141,694 | 92,816,750 |
| 2024-10-15 | 6.57 | 6.85 | 6.49 | 6.65 | -1.19% | 226,381 | 149,903,190 |
| 2024-10-14 | 6.45 | 6.85 | 6.29 | 6.73 | +4.83% | 269,502 | 178,007,570 |
| 2024-10-11 | 6.31 | 6.63 | 6.27 | 6.42 | 0% | 202,815 | 131,270,280 |
| 2024-10-10 | 6.2 | 6.52 | 6.17 | 6.42 | +4.56% | 243,561 | 155,473,067 |
| 2024-10-09 | 6.55 | 6.57 | 6.08 | 6.14 | -9.04% | 271,889 | 170,898,423 |
| 2024-10-08 | 7.25 | 7.26 | 6.47 | 6.75 | +1.66% | 458,734 | 314,643,334 |
| 2024-09-30 | 6.3 | 6.73 | 6.12 | 6.64 | +7.1% | 467,317 | 301,897,199 |
| 2024-09-27 | 6.07 | 6.26 | 6 | 6.2 | +2.31% | 330,722 | 202,284,240 |
| 2024-09-26 | 5.86 | 6.1 | 5.81 | 6.06 | +2.54% | 289,949 | 174,009,293 |
| 2024-09-25 | 5.86 | 6.01 | 5.83 | 5.91 | +0.51% | 250,883 | 148,320,323 |
| 2024-09-24 | 5.88 | 5.89 | 5.74 | 5.88 | +0.51% | 246,724 | 143,988,942 |
| 2024-09-23 | 5.98 | 6.03 | 5.8 | 5.85 | -2.99% | 293,756 | 172,309,788 |
| 2024-09-20 | 6.08 | 6.3 | 5.96 | 6.03 | +1.01% | 513,080 | 314,010,417 |
| 2024-09-19 | 5.44 | 5.97 | 5.42 | 5.97 | +9.94% | 228,648 | 133,781,897 |
| 2024-09-18 | 5.32 | 5.5 | 5.29 | 5.43 | -1.45% | 129,509 | 69,493,037 |
| 2024-09-13 | 5.44 | 5.64 | 5.34 | 5.51 | +1.47% | 189,515 | 103,973,583 |
| 2024-09-12 | 5.3 | 5.71 | 5.27 | 5.43 | +3.23% | 215,305 | 117,702,986 |
| 2024-09-11 | 5.29 | 5.34 | 5.22 | 5.26 | -1.5% | 82,902 | 43,739,910 |
| 2024-09-10 | 5.5 | 5.5 | 5.28 | 5.34 | -3.26% | 173,931 | 93,217,563 |
| 2024-09-09 | 5.45 | 5.66 | 5.33 | 5.52 | +0.91% | 203,459 | 111,614,382 |
| 2024-09-06 | 5.56 | 5.75 | 5.39 | 5.47 | -2.32% | 257,233 | 142,917,721 |
| 2024-09-05 | 5.92 | 5.92 | 5.48 | 5.6 | -0.53% | 388,075 | 221,145,498 |
| 2024-09-04 | 5.11 | 5.63 | 5.09 | 5.63 | +9.96% | 226,402 | 126,027,167 |
| 2024-09-03 | 5.01 | 5.21 | 4.98 | 5.12 | +2.2% | 87,896 | 44,759,873 |
| 2024-09-02 | 4.95 | 5.16 | 4.95 | 5.01 | +0.8% | 69,701 | 35,279,173 |
| 2024-08-30 | 4.93 | 5.03 | 4.91 | 4.97 | +0.4% | 51,786 | 25,791,442 |
| 2024-08-29 | 4.93 | 4.97 | 4.89 | 4.95 | -0.8% | 48,398 | 23,878,396 |
| 2024-08-28 | 4.86 | 5.07 | 4.85 | 4.99 | +1.42% | 49,556 | 24,658,807 |
| 2024-08-27 | 4.89 | 5.08 | 4.87 | 4.92 | 0% | 49,467 | 24,587,378 |
| 2024-08-26 | 4.8 | 4.98 | 4.75 | 4.92 | +3.14% | 41,788 | 20,495,035 |
| 2024-08-23 | 4.84 | 4.86 | 4.76 | 4.77 | -1.45% | 34,711 | 16,664,453 |
| 2024-08-22 | 4.97 | 5.02 | 4.84 | 4.84 | -2.62% | 43,239 | 21,140,768 |
| 2024-08-21 | 5.01 | 5.07 | 4.9 | 4.97 | -1% | 40,732 | 20,231,810 |
| 2024-08-20 | 5.14 | 5.17 | 5.01 | 5.02 | -2.33% | 29,895 | 15,115,197 |
| 2024-08-19 | 5.09 | 5.19 | 5.09 | 5.14 | 0% | 24,516 | 12,622,917 |
| 2024-08-16 | 5.17 | 5.22 | 5.12 | 5.14 | -1.15% | 34,210 | 17,652,890 |
| 2024-08-15 | 5.16 | 5.23 | 5.12 | 5.2 | -0.19% | 37,051 | 19,193,167 |
| 2024-08-14 | 5.26 | 5.3 | 5.18 | 5.21 | -1.33% | 34,312 | 17,871,210 |
| 2024-08-13 | 5.27 | 5.3 | 5.22 | 5.28 | +0.19% | 20,385 | 10,715,685 |
| 2024-08-12 | 5.28 | 5.33 | 5.25 | 5.27 | -0.75% | 20,812 | 11,007,279 |
| 2024-08-09 | 5.33 | 5.37 | 5.3 | 5.31 | -0.38% | 29,819 | 15,898,406 |
| 2024-08-08 | 5.24 | 5.36 | 5.22 | 5.33 | +1.33% | 41,992 | 22,315,658 |
| 2024-08-07 | 5.27 | 5.3 | 5.22 | 5.26 | -0.19% | 34,367 | 18,085,599 |
| 2024-08-06 | 5.18 | 5.32 | 5.18 | 5.27 | +1.93% | 35,674 | 18,738,100 |
| 2024-08-05 | 5.23 | 5.31 | 5.16 | 5.17 | -1.34% | 40,122 | 20,998,686 |
| 2024-08-02 | 5.27 | 5.35 | 5.22 | 5.24 | -0.76% | 36,484 | 19,307,221 |
| 2024-08-01 | 5.26 | 5.32 | 5.25 | 5.28 | +0.57% | 32,657 | 17,265,356 |
| 2024-07-31 | 5.1 | 5.26 | 5.08 | 5.25 | +2.74% | 43,153 | 22,475,313 |
| 2024-07-30 | 5.03 | 5.12 | 5.03 | 5.11 | +0.99% | 25,762 | 13,106,624 |
| 2024-07-29 | 5.05 | 5.08 | 5.02 | 5.06 | +0.2% | 22,851 | 11,547,289 |
| 2024-07-26 | 4.97 | 5.06 | 4.93 | 5.05 | +1.61% | 34,933 | 17,560,061 |
| 2024-07-25 | 4.89 | 5.04 | 4.86 | 4.97 | +1.43% | 36,220 | 17,945,680 |
| 2024-07-24 | 4.97 | 5 | 4.88 | 4.9 | -1.8% | 37,934 | 18,674,133 |
| 2024-07-23 | 5.1 | 5.14 | 4.99 | 4.99 | -1.96% | 45,168 | 22,849,149 |
| 2024-07-22 | 5.08 | 5.11 | 5.03 | 5.09 | 0% | 38,528 | 19,500,142 |
| 2024-07-19 | 5.12 | 5.14 | 5.02 | 5.09 | -1.36% | 51,286 | 25,971,210 |
| 2024-07-18 | 5.14 | 5.16 | 5.04 | 5.16 | +0.19% | 27,237 | 13,899,346 |
| 2024-07-17 | 5.12 | 5.19 | 5.09 | 5.15 | +0.59% | 27,064 | 13,937,390 |
| 2024-07-16 | 5.1 | 5.17 | 5.09 | 5.12 | -0.19% | 27,058 | 13,857,606 |
| 2024-07-15 | 5.2 | 5.24 | 5.1 | 5.13 | -1.91% | 42,284 | 21,743,441 |
| 2024-07-12 | 5.09 | 5.29 | 5.09 | 5.23 | +2.15% | 59,754 | 31,140,725 |
| 2024-07-11 | 5.05 | 5.16 | 5.05 | 5.12 | +2.4% | 84,686 | 43,252,784 |
| 2024-07-10 | 5.24 | 5.24 | 4.9 | 5 | -5.84% | 142,854 | 71,798,724 |
| 2024-07-09 | 5.33 | 5.36 | 5.15 | 5.31 | 0% | 49,419 | 25,997,136 |
| 2024-07-08 | 5.48 | 5.49 | 5.31 | 5.31 | -3.28% | 48,214 | 25,843,985 |
| 2024-07-05 | 5.35 | 5.53 | 5.35 | 5.49 | -0.18% | 46,657 | 25,501,026 |
| 2024-07-04 | 5.76 | 5.76 | 5.47 | 5.5 | -4.35% | 58,301 | 32,528,374 |
| 2024-07-03 | 5.62 | 5.83 | 5.62 | 5.75 | +1.41% | 65,256 | 37,605,316 |
| 2024-07-02 | 5.57 | 5.74 | 5.53 | 5.67 | +1.98% | 39,043 | 22,040,315 |
| 2024-07-01 | 5.46 | 5.57 | 5.44 | 5.56 | +2.21% | 28,329 | 15,640,656 |
| 2024-06-28 | 5.46 | 5.53 | 5.43 | 5.44 | -0.37% | 32,528 | 17,853,116 |
| 2024-06-27 | 5.52 | 5.55 | 5.45 | 5.46 | -0.91% | 27,897 | 15,341,249 |
| 2024-06-26 | 5.38 | 5.52 | 5.33 | 5.51 | +2.61% | 29,448 | 15,983,864 |
| 2024-06-25 | 5.32 | 5.42 | 5.31 | 5.37 | +0.94% | 33,893 | 18,212,616 |
| 2024-06-24 | 5.5 | 5.53 | 5.31 | 5.32 | -3.8% | 38,861 | 20,889,445 |
| 2024-06-21 | 5.54 | 5.59 | 5.5 | 5.53 | -0.36% | 22,891 | 12,705,429 |
| 2024-06-20 | 5.65 | 5.7 | 5.53 | 5.55 | -2.12% | 33,258 | 18,563,584 |
| 2024-06-19 | 5.66 | 5.7 | 5.62 | 5.67 | -0.18% | 30,025 | 17,006,867 |
| 2024-06-18 | 5.63 | 5.71 | 5.59 | 5.68 | +0.71% | 35,579 | 20,098,425 |
| 2024-06-17 | 5.68 | 5.72 | 5.6 | 5.64 | -1.4% | 42,852 | 24,190,501 |
| 2024-06-14 | 5.7 | 5.74 | 5.64 | 5.72 | +0.18% | 34,455 | 19,634,137 |
| 2024-06-13 | 5.85 | 5.85 | 5.66 | 5.71 | -0.87% | 45,900 | 26,291,759 |
| 2024-06-12 | 5.75 | 5.79 | 5.69 | 5.76 | 0% | 32,944 | 18,992,040 |
| 2024-06-11 | 5.82 | 5.82 | 5.7 | 5.76 | -1.03% | 37,581 | 21,585,372 |
| 2024-06-07 | 5.7 | 5.84 | 5.68 | 5.82 | +3.93% | 63,507 | 36,609,014 |
| 2024-06-06 | 5.9 | 5.91 | 5.53 | 5.6 | -5.08% | 94,669 | 53,667,827 |
| 2024-06-05 | 6.02 | 6.06 | 5.89 | 5.9 | -2.48% | 36,537 | 21,793,770 |
| 2024-06-04 | 6.09 | 6.09 | 5.98 | 6.05 | -0.49% | 36,210 | 21,784,650 |
| 2024-06-03 | 6.25 | 6.25 | 6.03 | 6.08 | -2.25% | 42,380 | 25,922,001 |
| 2024-05-31 | 6.19 | 6.24 | 6.18 | 6.22 | +0.48% | 24,236 | 15,037,462 |
| 2024-05-30 | 6.22 | 6.26 | 6.17 | 6.19 | -0.64% | 28,990 | 17,979,450 |
| 2024-05-29 | 6.3 | 6.35 | 6.22 | 6.23 | -1.11% | 29,034 | 18,228,406 |
| 2024-05-28 | 6.36 | 6.39 | 6.27 | 6.3 | -1.25% | 40,973 | 25,879,570 |
| 2024-05-27 | 6.41 | 6.43 | 6.33 | 6.38 | -0.78% | 41,651 | 26,514,040 |
| 2024-05-24 | 6.36 | 6.54 | 6.35 | 6.43 | +1.1% | 55,829 | 36,160,357 |
| 2024-05-23 | 6.55 | 6.57 | 6.35 | 6.36 | -3.05% | 51,746 | 33,229,527 |
| 2024-05-22 | 6.61 | 6.69 | 6.55 | 6.56 | -1.2% | 38,566 | 25,452,851 |
| 2024-05-21 | 6.68 | 6.72 | 6.6 | 6.64 | -0.6% | 45,716 | 30,402,330 |
| 2024-05-20 | 6.63 | 6.7 | 6.62 | 6.68 | +0.75% | 58,740 | 39,195,862 |
| 2024-05-17 | 6.57 | 6.63 | 6.53 | 6.63 | +0.91% | 38,713 | 25,478,181 |
| 2024-05-16 | 6.59 | 6.66 | 6.55 | 6.57 | +0.15% | 33,442 | 22,081,189 |
| 2024-05-15 | 6.6 | 6.65 | 6.52 | 6.56 | -0.61% | 32,858 | 21,634,337 |
| 2024-05-14 | 6.52 | 6.66 | 6.5 | 6.6 | +1.07% | 44,390 | 29,309,266 |
| 2024-05-13 | 6.56 | 6.59 | 6.48 | 6.53 | -1.21% | 46,233 | 30,215,711 |
| 2024-05-10 | 6.6 | 6.69 | 6.58 | 6.61 | +0.15% | 53,985 | 35,754,072 |
| 2024-05-09 | 6.6 | 6.66 | 6.56 | 6.6 | +0.15% | 68,657 | 45,375,709 |
| 2024-05-08 | 6.62 | 6.66 | 6.56 | 6.59 | -0.3% | 52,402 | 34,650,231 |
| 2024-05-07 | 6.55 | 6.65 | 6.53 | 6.61 | +1.23% | 68,415 | 45,067,089 |
| 2024-05-06 | 6.46 | 6.57 | 6.46 | 6.53 | +1.24% | 64,291 | 41,904,064 |
| 2024-04-30 | 6.31 | 6.5 | 6.31 | 6.45 | +1.9% | 84,263 | 54,263,201 |
| 2024-04-29 | 6.22 | 6.33 | 6.19 | 6.33 | +1.77% | 48,543 | 30,558,116 |
| 2024-04-26 | 6.11 | 6.25 | 6.11 | 6.22 | +0.48% | 38,480 | 23,840,853 |
| 2024-04-25 | 6.17 | 6.22 | 6.13 | 6.19 | -0.48% | 32,703 | 20,219,673 |
| 2024-04-24 | 6.33 | 6.35 | 6.17 | 6.22 | -0.8% | 41,978 | 26,153,754 |
| 2024-04-23 | 6.23 | 6.47 | 6.18 | 6.27 | +1.46% | 64,665 | 40,818,061 |
| 2024-04-22 | 6.22 | 6.29 | 6.1 | 6.18 | -1.9% | 57,017 | 35,296,743 |
| 2024-04-19 | 6.02 | 6.4 | 6.01 | 6.3 | +3.62% | 104,355 | 65,227,076 |
| 2024-04-18 | 6.11 | 6.18 | 6.02 | 6.08 | -0.65% | 40,548 | 24,811,591 |
| 2024-04-17 | 5.77 | 6.19 | 5.77 | 6.12 | +7.56% | 75,178 | 45,366,281 |
| 2024-04-16 | 6.18 | 6.18 | 5.65 | 5.69 | -7.93% | 87,101 | 50,950,166 |
| 2024-04-15 | 6.37 | 6.38 | 6.13 | 6.18 | -3.13% | 68,332 | 42,553,500 |
| 2024-04-12 | 6.49 | 6.51 | 6.36 | 6.38 | -1.85% | 49,496 | 31,784,201 |
| 2024-04-11 | 6.44 | 6.59 | 6.43 | 6.5 | +0.46% | 59,717 | 38,755,797 |
| 2024-04-10 | 6.57 | 6.61 | 6.44 | 6.47 | -1.97% | 38,605 | 25,173,209 |
| 2024-04-09 | 6.54 | 6.6 | 6.4 | 6.6 | +0.92% | 55,843 | 36,394,601 |
| 2024-04-08 | 6.54 | 6.65 | 6.5 | 6.54 | -0.15% | 74,716 | 49,257,213 |
| 2024-04-03 | 6.5 | 6.56 | 6.43 | 6.55 | +1.08% | 49,861 | 32,482,603 |
| 2024-04-02 | 6.49 | 6.49 | 6.43 | 6.48 | +0.15% | 33,810 | 21,849,153 |
| 2024-04-01 | 6.44 | 6.47 | 6.38 | 6.47 | +1.41% | 43,172 | 27,762,642 |
| 2024-03-29 | 6.31 | 6.39 | 6.27 | 6.38 | +1.59% | 37,491 | 23,779,200 |
| 2024-03-28 | 6.18 | 6.33 | 6.16 | 6.28 | +0.32% | 39,411 | 24,630,802 |
| 2024-03-27 | 6.33 | 6.47 | 6.24 | 6.26 | -1.11% | 52,010 | 33,070,268 |
| 2024-03-26 | 6.27 | 6.36 | 6.2 | 6.33 | +0.32% | 33,856 | 21,247,565 |
| 2024-03-25 | 6.47 | 6.47 | 6.3 | 6.31 | -2.47% | 38,636 | 24,649,218 |
| 2024-03-22 | 6.65 | 6.66 | 6.42 | 6.47 | -2.12% | 54,738 | 35,653,672 |
| 2024-03-21 | 6.6 | 6.64 | 6.51 | 6.61 | +0.61% | 53,537 | 35,283,126 |
| 2024-03-20 | 6.55 | 6.59 | 6.51 | 6.57 | 0% | 43,975 | 28,794,925 |
| 2024-03-19 | 6.54 | 6.71 | 6.51 | 6.57 | +1.23% | 88,282 | 58,138,693 |
| 2024-03-18 | 6.43 | 6.49 | 6.39 | 6.49 | +0.78% | 37,474 | 24,137,230 |
| 2024-03-15 | 6.33 | 6.44 | 6.31 | 6.44 | +1.58% | 32,558 | 20,805,307 |
| 2024-03-14 | 6.38 | 6.44 | 6.27 | 6.34 | -1.09% | 37,826 | 24,080,144 |
| 2024-03-13 | 6.49 | 6.54 | 6.41 | 6.41 | -0.47% | 49,960 | 32,273,260 |
| 2024-03-12 | 6.4 | 6.45 | 6.35 | 6.44 | +0.78% | 44,132 | 28,281,731 |
| 2024-03-11 | 6.27 | 6.39 | 6.25 | 6.39 | +1.43% | 28,649 | 18,150,121 |
| 2024-03-08 | 6.3 | 6.33 | 6.21 | 6.3 | +0.16% | 32,326 | 20,260,750 |
| 2024-03-07 | 6.37 | 6.43 | 6.29 | 6.29 | -1.1% | 40,908 | 25,994,559 |
| 2024-03-06 | 6.32 | 6.38 | 6.27 | 6.36 | +0.16% | 36,568 | 23,151,097 |
| 2024-03-05 | 6.42 | 6.49 | 6.33 | 6.35 | -1.85% | 57,338 | 36,607,175 |
| 2024-03-04 | 6.47 | 6.59 | 6.38 | 6.47 | -0.92% | 81,612 | 52,971,936 |
| 2024-03-01 | 6.55 | 6.6 | 6.43 | 6.53 | -1.51% | 87,924 | 57,210,820 |
| 2024-02-29 | 6.3 | 6.78 | 6.22 | 6.63 | +1.69% | 185,992 | 121,196,791 |
| 2024-02-28 | 6.31 | 6.87 | 6.19 | 6.52 | +4.32% | 209,888 | 136,066,405 |
| 2024-02-27 | 6.12 | 6.25 | 6.08 | 6.25 | +1.63% | 60,804 | 37,732,799 |
| 2024-02-26 | 6.17 | 6.22 | 6.11 | 6.15 | 0% | 51,826 | 31,981,672 |
| 2024-02-23 | 6.15 | 6.16 | 6.07 | 6.15 | +0.33% | 48,036 | 29,429,350 |
| 2024-02-22 | 6.09 | 6.18 | 6.06 | 6.13 | +0.33% | 45,966 | 28,118,244 |
| 2024-02-21 | 6.08 | 6.2 | 6 | 6.11 | +0.49% | 54,123 | 33,192,014 |
| 2024-02-20 | 6.11 | 6.11 | 6.03 | 6.08 | -1.3% | 40,015 | 24,267,661 |
| 2024-02-19 | 5.98 | 6.19 | 5.98 | 6.16 | +3.01% | 70,294 | 42,953,084 |
| 2024-02-08 | 5.74 | 6.07 | 5.65 | 5.98 | +5.28% | 84,395 | 49,602,820 |
| 2024-02-07 | 5.65 | 5.74 | 5.51 | 5.68 | +1.61% | 72,600 | 40,926,510 |
| 2024-02-06 | 5.26 | 5.75 | 5.08 | 5.59 | +3.33% | 79,011 | 42,707,033 |
| 2024-02-05 | 5.81 | 5.92 | 5.35 | 5.41 | -8.77% | 87,738 | 48,584,124 |
| 2024-02-02 | 6.05 | 6.26 | 5.7 | 5.93 | -3.1% | 99,336 | 59,706,965 |
| 2024-02-01 | 6.15 | 6.25 | 5.95 | 6.12 | -0.65% | 76,841 | 46,987,891 |
| 2024-01-31 | 6.55 | 6.65 | 6.16 | 6.16 | -7.65% | 130,938 | 83,561,648 |
| 2024-01-30 | 6.8 | 6.9 | 6.66 | 6.67 | -1.91% | 115,829 | 78,177,154 |
| 2024-01-29 | 7.1 | 7.1 | 6.75 | 6.8 | -4.36% | 320,714 | 221,530,882 |
| 2024-01-26 | 6.46 | 7.11 | 6.43 | 7.11 | +10.06% | 321,320 | 225,788,669 |
| 2024-01-25 | 6.23 | 6.46 | 6.22 | 6.46 | +3.53% | 42,243 | 26,920,751 |
| 2024-01-24 | 6.07 | 6.25 | 6.02 | 6.24 | +2.97% | 40,509 | 24,924,840 |
| 2024-01-23 | 6.09 | 6.11 | 5.94 | 6.06 | -0.49% | 28,955 | 17,448,302 |
| 2024-01-22 | 6.43 | 6.47 | 6.01 | 6.09 | -5.73% | 46,392 | 28,955,659 |
| 2024-01-19 | 6.48 | 6.52 | 6.38 | 6.46 | +0.16% | 27,240 | 17,612,261 |
| 2024-01-18 | 6.6 | 6.63 | 6.28 | 6.45 | -3.15% | 61,529 | 39,417,102 |
| 2024-01-17 | 6.8 | 6.8 | 6.65 | 6.66 | -1.77% | 22,952 | 15,453,568 |
| 2024-01-16 | 6.8 | 6.83 | 6.7 | 6.78 | -0.44% | 24,046 | 16,243,327 |
| 2024-01-15 | 6.78 | 6.82 | 6.74 | 6.81 | +0.29% | 19,790 | 13,440,855 |
| 2024-01-12 | 6.76 | 6.87 | 6.73 | 6.79 | +0.59% | 24,947 | 16,978,671 |
| 2024-01-11 | 6.68 | 6.77 | 6.68 | 6.75 | +0.6% | 19,240 | 12,963,013 |
| 2024-01-10 | 6.7 | 6.72 | 6.61 | 6.71 | +0.45% | 24,027 | 16,053,424 |
| 2024-01-09 | 6.68 | 6.76 | 6.65 | 6.68 | -0.15% | 32,817 | 21,988,546 |
| 2024-01-08 | 6.75 | 6.8 | 6.68 | 6.69 | -2.19% | 28,283 | 19,051,696 |
| 2024-01-05 | 6.93 | 6.95 | 6.8 | 6.84 | -1.72% | 32,520 | 22,334,914 |
| 2024-01-04 | 6.89 | 6.99 | 6.88 | 6.96 | +0.72% | 42,424 | 29,439,159 |
| 2024-01-03 | 6.89 | 6.94 | 6.87 | 6.91 | 0% | 27,709 | 19,141,877 |
| 2024-01-02 | 6.87 | 6.94 | 6.84 | 6.91 | +1.02% | 37,617 | 25,973,345 |
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：