股票概览
5.98
+1.01%
+0.06
5.9
开盘价
5.99
最高价
5.87
最低价
34,870
成交量
数据更新至: 2025-03-25
技术指标
6.02
MA5 (5日均线)
6.04
MA10 (10日均线)
6.04
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 | 5.9 | 5.99 | 5.87 | 5.98 | +1.01% | 34,870 | 20,630,235 |
| 2025-03-24 | 6.03 | 6.04 | 5.81 | 5.92 | -1.82% | 71,007 | 42,026,313 |
| 2025-03-21 | 6.06 | 6.12 | 6.01 | 6.03 | -0.82% | 55,382 | 33,543,498 |
| 2025-03-20 | 6.1 | 6.12 | 6.06 | 6.08 | 0% | 62,433 | 38,064,538 |
| 2025-03-19 | 6.07 | 6.11 | 6.04 | 6.08 | -0.49% | 49,405 | 29,973,063 |
| 2025-03-18 | 6.12 | 6.13 | 6.04 | 6.11 | +0.16% | 62,781 | 38,153,758 |
| 2025-03-17 | 6.15 | 6.19 | 6.1 | 6.1 | -0.16% | 101,139 | 62,046,216 |
| 2025-03-14 | 6 | 6.12 | 5.97 | 6.11 | +1.83% | 133,122 | 80,917,709 |
| 2025-03-13 | 6 | 6.06 | 5.92 | 6 | -0.33% | 64,679 | 38,725,839 |
| 2025-03-12 | 6.1 | 6.12 | 6 | 6.02 | -1.31% | 88,780 | 53,623,703 |
| 2025-03-11 | 5.99 | 6.1 | 5.93 | 6.1 | +0.83% | 91,602 | 55,299,494 |
| 2025-03-10 | 6.08 | 6.15 | 6.03 | 6.05 | +0.67% | 130,901 | 79,633,937 |
| 2025-03-07 | 5.99 | 6.09 | 5.95 | 6.01 | +0.33% | 96,928 | 58,036,083 |
| 2025-03-06 | 5.94 | 6 | 5.89 | 5.99 | +0.84% | 93,141 | 55,514,924 |
| 2025-03-05 | 6.08 | 6.11 | 5.87 | 5.94 | -1.16% | 112,707 | 67,084,831 |
| 2025-03-04 | 5.97 | 6.04 | 5.92 | 6.01 | +0.5% | 92,158 | 55,197,441 |
| 2025-03-03 | 5.98 | 6.02 | 5.91 | 5.98 | +0.5% | 117,409 | 70,104,750 |
| 2025-02-28 | 6.08 | 6.11 | 5.95 | 5.95 | -2.94% | 146,114 | 87,916,544 |
| 2025-02-27 | 6.18 | 6.24 | 6.02 | 6.13 | -0.33% | 245,903 | 150,139,320 |
| 2025-02-26 | 6.2 | 6.3 | 6.02 | 6.15 | -2.84% | 421,203 | 257,823,793 |
| 2025-02-25 | 5.87 | 6.33 | 5.87 | 6.33 | +10.09% | 194,402 | 121,530,457 |
| 2025-02-24 | 5.63 | 5.75 | 5.6 | 5.75 | +2.5% | 70,478 | 39,854,105 |
| 2025-02-21 | 5.71 | 5.71 | 5.57 | 5.61 | -1.23% | 62,453 | 35,061,956 |
| 2025-02-20 | 5.67 | 5.73 | 5.62 | 5.68 | +0.18% | 38,306 | 21,805,590 |
| 2025-02-19 | 5.61 | 5.67 | 5.6 | 5.67 | +0.71% | 31,481 | 17,782,715 |
| 2025-02-18 | 5.82 | 5.82 | 5.62 | 5.63 | -2.93% | 68,234 | 38,860,195 |
| 2025-02-17 | 5.8 | 5.83 | 5.71 | 5.8 | +0.17% | 60,488 | 34,929,220 |
| 2025-02-14 | 5.86 | 5.86 | 5.76 | 5.79 | -1.03% | 49,598 | 28,732,831 |
| 2025-02-13 | 5.84 | 5.89 | 5.81 | 5.85 | +0.17% | 47,942 | 28,094,893 |
| 2025-02-12 | 5.82 | 5.85 | 5.77 | 5.84 | +0.34% | 36,038 | 20,924,000 |
| 2025-02-11 | 5.83 | 5.86 | 5.77 | 5.82 | -0.51% | 32,479 | 18,852,670 |
| 2025-02-10 | 5.76 | 5.85 | 5.75 | 5.85 | +1.56% | 51,614 | 29,949,134 |
| 2025-02-07 | 5.68 | 5.82 | 5.67 | 5.76 | +1.59% | 61,214 | 35,187,568 |
| 2025-02-06 | 5.69 | 5.69 | 5.61 | 5.67 | -0.7% | 51,929 | 29,329,970 |
| 2025-02-05 | 5.69 | 5.72 | 5.66 | 5.71 | +0.71% | 43,417 | 24,687,488 |
| 2025-01-27 | 5.67 | 5.79 | 5.65 | 5.67 | +0.71% | 40,892 | 23,384,463 |
| 2025-01-24 | 5.65 | 5.65 | 5.57 | 5.63 | -0.35% | 36,651 | 20,566,836 |
| 2025-01-23 | 5.64 | 5.74 | 5.64 | 5.65 | +0.53% | 39,349 | 22,405,766 |
| 2025-01-22 | 5.67 | 5.68 | 5.59 | 5.62 | -1.06% | 35,376 | 19,887,875 |
| 2025-01-21 | 5.77 | 5.8 | 5.62 | 5.68 | -1.56% | 49,507 | 28,109,276 |
| 2025-01-20 | 5.76 | 5.81 | 5.7 | 5.77 | +0.52% | 45,125 | 26,029,564 |
| 2025-01-17 | 5.67 | 5.84 | 5.62 | 5.74 | +1.23% | 60,980 | 35,102,257 |
| 2025-01-16 | 5.69 | 5.74 | 5.6 | 5.67 | +0.18% | 47,310 | 26,831,294 |
| 2025-01-15 | 5.62 | 5.7 | 5.59 | 5.66 | +0.71% | 48,766 | 27,568,778 |
| 2025-01-14 | 5.5 | 5.62 | 5.47 | 5.62 | +2.74% | 59,357 | 33,099,334 |
| 2025-01-13 | 5.4 | 5.48 | 5.32 | 5.47 | +0.74% | 36,347 | 19,658,935 |
| 2025-01-10 | 5.57 | 5.62 | 5.42 | 5.43 | -2.69% | 41,422 | 22,770,081 |
| 2025-01-09 | 5.54 | 5.67 | 5.54 | 5.58 | 0% | 52,859 | 29,665,963 |
| 2025-01-08 | 5.57 | 5.6 | 5.4 | 5.58 | +0.18% | 52,175 | 28,831,144 |
| 2025-01-07 | 5.54 | 5.58 | 5.48 | 5.57 | +0.54% | 45,301 | 25,079,008 |
| 2025-01-06 | 5.59 | 5.62 | 5.35 | 5.54 | -0.89% | 56,386 | 31,092,229 |
| 2025-01-03 | 5.89 | 5.91 | 5.58 | 5.59 | -5.25% | 94,184 | 53,687,088 |
| 2025-01-02 | 5.85 | 6.07 | 5.83 | 5.9 | 0% | 87,797 | 52,435,730 |
| 2024-12-31 | 6.09 | 6.14 | 5.86 | 5.9 | -3.59% | 92,451 | 55,276,900 |
| 2024-12-30 | 6.05 | 6.2 | 5.94 | 6.12 | +0.33% | 94,594 | 57,041,088 |
| 2024-12-27 | 5.92 | 6.15 | 5.87 | 6.1 | +3.04% | 89,746 | 54,444,119 |
| 2024-12-26 | 5.87 | 5.94 | 5.86 | 5.92 | +0.85% | 43,713 | 25,851,917 |
| 2024-12-25 | 6.02 | 6.03 | 5.79 | 5.87 | -2.81% | 84,230 | 49,454,424 |
| 2024-12-24 | 5.99 | 6.08 | 5.98 | 6.04 | +0.5% | 66,713 | 40,209,004 |
| 2024-12-23 | 6.2 | 6.28 | 6 | 6.01 | -2.75% | 134,835 | 82,182,754 |
| 2024-12-20 | 6.17 | 6.32 | 6.15 | 6.18 | 0% | 81,243 | 50,632,690 |
| 2024-12-19 | 6.18 | 6.22 | 6.06 | 6.18 | -0.64% | 82,371 | 50,545,060 |
| 2024-12-18 | 6.17 | 6.32 | 6.07 | 6.22 | +0.81% | 113,579 | 70,564,328 |
| 2024-12-17 | 6.52 | 6.52 | 6.15 | 6.17 | -5.08% | 142,136 | 89,229,151 |
| 2024-12-16 | 6.52 | 6.64 | 6.46 | 6.5 | -0.76% | 129,376 | 84,819,320 |
| 2024-12-13 | 6.7 | 6.7 | 6.52 | 6.55 | -2.67% | 208,609 | 137,259,053 |
| 2024-12-12 | 6.56 | 6.76 | 6.51 | 6.73 | +2.44% | 172,135 | 114,547,478 |
| 2024-12-11 | 6.37 | 6.58 | 6.34 | 6.57 | +3.14% | 179,431 | 116,928,172 |
| 2024-12-10 | 6.47 | 6.54 | 6.35 | 6.37 | +0.63% | 171,043 | 110,225,973 |
| 2024-12-09 | 6.37 | 6.45 | 6.28 | 6.33 | -0.47% | 125,947 | 80,000,057 |
| 2024-12-06 | 6.3 | 6.38 | 6.25 | 6.36 | +0.47% | 99,657 | 63,112,019 |
| 2024-12-05 | 6.3 | 6.42 | 6.17 | 6.33 | +0.16% | 159,316 | 99,844,893 |
| 2024-12-04 | 6.37 | 6.43 | 6.27 | 6.32 | -1.1% | 145,256 | 92,320,601 |
| 2024-12-03 | 6.4 | 6.47 | 6.36 | 6.39 | -0.31% | 151,000 | 96,677,241 |
| 2024-12-02 | 6.41 | 6.48 | 6.35 | 6.41 | 0% | 252,647 | 162,011,311 |
| 2024-11-29 | 6.32 | 6.46 | 6.27 | 6.41 | +0.63% | 243,270 | 155,241,608 |
| 2024-11-28 | 6.13 | 6.39 | 6.11 | 6.37 | +3.58% | 261,222 | 163,816,442 |
| 2024-11-27 | 6.19 | 6.21 | 5.9 | 6.15 | -1.91% | 221,954 | 134,151,827 |
| 2024-11-26 | 6.05 | 6.27 | 6.05 | 6.27 | +2.96% | 269,232 | 166,913,593 |
| 2024-11-25 | 5.99 | 6.11 | 5.96 | 6.09 | +1.5% | 103,010 | 62,256,184 |
| 2024-11-22 | 6.08 | 6.26 | 5.97 | 6 | -1.48% | 183,831 | 112,810,268 |
| 2024-11-21 | 6.06 | 6.1 | 5.99 | 6.09 | +0.5% | 79,823 | 48,264,397 |
| 2024-11-20 | 5.95 | 6.06 | 5.92 | 6.06 | +1.85% | 87,000 | 52,202,850 |
| 2024-11-19 | 5.91 | 5.95 | 5.81 | 5.95 | +1.19% | 81,438 | 47,913,215 |
| 2024-11-18 | 5.93 | 6.03 | 5.84 | 5.88 | 0% | 99,043 | 58,773,353 |
| 2024-11-15 | 6.04 | 6.1 | 5.87 | 5.88 | -2.81% | 122,765 | 73,566,282 |
| 2024-11-14 | 6.16 | 6.28 | 6.05 | 6.05 | -2.26% | 152,456 | 93,835,890 |
| 2024-11-13 | 6.17 | 6.22 | 6.04 | 6.19 | +0.65% | 145,754 | 89,475,577 |
| 2024-11-12 | 6.15 | 6.35 | 6.11 | 6.15 | +0.16% | 172,316 | 106,644,459 |
| 2024-11-11 | 6.15 | 6.17 | 6.03 | 6.14 | -0.81% | 162,679 | 98,827,539 |
| 2024-11-08 | 6.1 | 6.27 | 6.02 | 6.19 | +1.81% | 269,976 | 165,410,577 |
| 2024-11-07 | 5.84 | 6.09 | 5.84 | 6.08 | +3.75% | 189,251 | 113,873,183 |
| 2024-11-06 | 5.81 | 5.86 | 5.72 | 5.86 | +1.03% | 126,369 | 73,396,360 |
| 2024-11-05 | 5.73 | 5.82 | 5.7 | 5.8 | +1.22% | 124,559 | 71,813,637 |
| 2024-11-04 | 5.66 | 5.73 | 5.56 | 5.73 | +1.78% | 69,643 | 39,369,036 |
| 2024-11-01 | 5.74 | 5.79 | 5.6 | 5.63 | -2.09% | 114,642 | 65,204,225 |
| 2024-10-31 | 5.7 | 5.76 | 5.68 | 5.75 | +0.52% | 93,916 | 53,792,008 |
| 2024-10-30 | 5.74 | 5.78 | 5.61 | 5.72 | -0.35% | 85,154 | 48,537,789 |
| 2024-10-29 | 5.99 | 6 | 5.72 | 5.74 | -4.33% | 139,425 | 81,224,094 |
| 2024-10-28 | 5.81 | 6 | 5.81 | 6 | +3.09% | 97,089 | 57,601,788 |
| 2024-10-25 | 5.71 | 5.82 | 5.71 | 5.82 | +1.93% | 81,777 | 47,318,980 |
| 2024-10-24 | 5.68 | 5.75 | 5.67 | 5.71 | -0.17% | 56,739 | 32,386,946 |
| 2024-10-23 | 5.78 | 5.78 | 5.67 | 5.72 | 0% | 79,156 | 45,319,944 |
| 2024-10-22 | 5.57 | 5.73 | 5.55 | 5.72 | +3.06% | 120,036 | 68,008,250 |
| 2024-10-21 | 5.56 | 5.6 | 5.52 | 5.55 | -0.36% | 105,485 | 58,743,316 |
| 2024-10-18 | 5.5 | 5.62 | 5.43 | 5.57 | +1.27% | 120,194 | 66,485,191 |
| 2024-10-17 | 5.57 | 5.63 | 5.49 | 5.5 | -1.08% | 74,721 | 41,568,013 |
| 2024-10-16 | 5.48 | 5.6 | 5.45 | 5.56 | +1.09% | 72,585 | 40,189,843 |
| 2024-10-15 | 5.61 | 5.64 | 5.5 | 5.5 | -1.96% | 74,939 | 41,744,751 |
| 2024-10-14 | 5.53 | 5.64 | 5.48 | 5.61 | +1.63% | 84,989 | 47,363,090 |
| 2024-10-11 | 5.7 | 5.74 | 5.46 | 5.52 | -3.16% | 110,752 | 61,850,669 |
| 2024-10-10 | 5.71 | 5.95 | 5.69 | 5.7 | +0.71% | 168,717 | 98,026,325 |
| 2024-10-09 | 6.18 | 6.18 | 5.65 | 5.66 | -9.73% | 165,106 | 96,586,273 |
| 2024-10-08 | 6.7 | 6.7 | 6.1 | 6.27 | +2.62% | 258,522 | 163,087,019 |
| 2024-09-30 | 5.8 | 6.15 | 5.7 | 6.11 | +7.76% | 220,040 | 130,772,345 |
| 2024-09-27 | 5.57 | 5.77 | 5.55 | 5.67 | +2.72% | 99,796 | 56,310,642 |
| 2024-09-26 | 5.26 | 5.53 | 5.21 | 5.52 | +4.94% | 88,387 | 47,674,868 |
| 2024-09-25 | 5.21 | 5.35 | 5.21 | 5.26 | +1.15% | 76,387 | 40,384,351 |
| 2024-09-24 | 4.95 | 5.2 | 4.95 | 5.2 | +5.48% | 74,290 | 37,740,247 |
| 2024-09-23 | 4.99 | 5.06 | 4.93 | 4.93 | -1% | 48,159 | 24,012,198 |
| 2024-09-20 | 5.06 | 5.06 | 4.95 | 4.98 | -1.58% | 51,290 | 25,605,096 |
| 2024-09-19 | 4.9 | 5.09 | 4.81 | 5.06 | +3.9% | 71,912 | 36,010,140 |
| 2024-09-18 | 4.9 | 4.9 | 4.76 | 4.87 | -0.61% | 56,135 | 27,061,170 |
| 2024-09-13 | 5 | 5.02 | 4.89 | 4.9 | -2% | 44,336 | 21,872,075 |
| 2024-09-12 | 5.02 | 5.08 | 5 | 5 | -0.4% | 34,810 | 17,541,806 |
| 2024-09-11 | 5.1 | 5.13 | 4.99 | 5.02 | -2.14% | 39,137 | 19,668,598 |
| 2024-09-10 | 5.15 | 5.19 | 5.03 | 5.13 | -0.58% | 38,982 | 19,881,505 |
| 2024-09-09 | 5.11 | 5.18 | 5.05 | 5.16 | +1.18% | 39,249 | 20,103,186 |
| 2024-09-06 | 5.21 | 5.22 | 5.08 | 5.1 | -2.11% | 43,965 | 22,579,635 |
| 2024-09-05 | 5.15 | 5.23 | 5.15 | 5.21 | +0.97% | 32,574 | 16,906,485 |
| 2024-09-04 | 5.17 | 5.24 | 5.14 | 5.16 | -0.96% | 36,331 | 18,818,379 |
| 2024-09-03 | 5.18 | 5.23 | 5.11 | 5.21 | +1.17% | 35,701 | 18,511,070 |
| 2024-09-02 | 5.2 | 5.27 | 5.14 | 5.15 | -1.53% | 45,492 | 23,670,264 |
| 2024-08-30 | 5.11 | 5.31 | 5.06 | 5.23 | +1.75% | 59,545 | 30,977,811 |
| 2024-08-29 | 5.09 | 5.16 | 5.04 | 5.14 | +1.18% | 38,464 | 19,650,333 |
| 2024-08-28 | 5.02 | 5.11 | 4.95 | 5.08 | +1.2% | 36,755 | 18,567,552 |
| 2024-08-27 | 5.11 | 5.12 | 4.99 | 5.02 | -1.76% | 37,515 | 18,918,627 |
| 2024-08-26 | 5.01 | 5.13 | 5 | 5.11 | +2.2% | 37,135 | 18,863,213 |
| 2024-08-23 | 5.04 | 5.07 | 4.95 | 5 | -1.19% | 46,580 | 23,249,807 |
| 2024-08-22 | 5.19 | 5.23 | 5 | 5.06 | -2.69% | 49,777 | 25,249,822 |
| 2024-08-21 | 5.27 | 5.27 | 5.18 | 5.2 | -1.33% | 41,396 | 21,604,376 |
| 2024-08-20 | 5.52 | 5.53 | 5.24 | 5.27 | -4.18% | 77,677 | 41,538,735 |
| 2024-08-19 | 5.52 | 5.57 | 5.48 | 5.5 | -0.9% | 49,890 | 27,515,855 |
| 2024-08-16 | 5.78 | 5.78 | 5.53 | 5.55 | -3.81% | 69,913 | 39,237,565 |
| 2024-08-15 | 5.75 | 5.84 | 5.73 | 5.77 | 0% | 33,002 | 19,075,931 |
| 2024-08-14 | 5.82 | 5.85 | 5.74 | 5.77 | -1.54% | 31,169 | 17,995,573 |
| 2024-08-13 | 5.79 | 5.9 | 5.76 | 5.86 | +0.69% | 31,372 | 18,275,861 |
| 2024-08-12 | 5.82 | 5.93 | 5.79 | 5.82 | 0% | 37,579 | 22,008,606 |
| 2024-08-09 | 5.89 | 5.95 | 5.8 | 5.82 | -0.85% | 39,303 | 23,069,643 |
| 2024-08-08 | 5.81 | 5.93 | 5.78 | 5.87 | +1.03% | 50,986 | 29,959,591 |
| 2024-08-07 | 5.96 | 5.99 | 5.78 | 5.81 | -2.84% | 67,659 | 39,520,458 |
| 2024-08-06 | 5.94 | 6 | 5.87 | 5.98 | +1.53% | 42,984 | 25,520,853 |
| 2024-08-05 | 5.87 | 6.1 | 5.85 | 5.89 | -0.34% | 68,935 | 41,374,055 |
| 2024-08-02 | 5.77 | 5.98 | 5.77 | 5.91 | +1.37% | 57,964 | 34,221,879 |
| 2024-08-01 | 5.82 | 5.87 | 5.77 | 5.83 | +0.17% | 31,898 | 18,544,520 |
| 2024-07-31 | 5.63 | 5.84 | 5.59 | 5.82 | +3.56% | 47,595 | 27,416,216 |
| 2024-07-30 | 5.5 | 5.64 | 5.49 | 5.62 | +2.18% | 32,155 | 17,983,189 |
| 2024-07-29 | 5.61 | 5.61 | 5.48 | 5.5 | -1.43% | 38,603 | 21,335,203 |
| 2024-07-26 | 5.53 | 5.66 | 5.52 | 5.58 | +0.36% | 42,503 | 23,771,321 |
| 2024-07-25 | 5.51 | 5.64 | 5.46 | 5.56 | +0.72% | 25,862 | 14,389,893 |
| 2024-07-24 | 5.64 | 5.67 | 5.49 | 5.52 | -2.13% | 38,002 | 21,123,564 |
| 2024-07-23 | 5.82 | 5.88 | 5.62 | 5.64 | -3.26% | 37,976 | 21,822,394 |
| 2024-07-22 | 5.89 | 5.89 | 5.75 | 5.83 | -1.02% | 35,388 | 20,524,944 |
| 2024-07-19 | 5.76 | 5.9 | 5.73 | 5.89 | +1.55% | 33,068 | 19,291,768 |
| 2024-07-18 | 5.79 | 5.81 | 5.67 | 5.8 | -0.34% | 32,874 | 18,857,472 |
| 2024-07-17 | 5.79 | 5.9 | 5.75 | 5.82 | +0.17% | 29,979 | 17,464,683 |
| 2024-07-16 | 5.85 | 5.92 | 5.74 | 5.81 | -0.85% | 39,105 | 22,774,980 |
| 2024-07-15 | 5.76 | 5.95 | 5.76 | 5.86 | +1.91% | 52,586 | 30,821,732 |
| 2024-07-12 | 5.7 | 5.86 | 5.68 | 5.75 | +0.7% | 44,183 | 25,492,364 |
| 2024-07-11 | 5.65 | 5.73 | 5.59 | 5.71 | +2.88% | 36,021 | 20,470,577 |
| 2024-07-10 | 5.62 | 5.67 | 5.43 | 5.55 | -0.72% | 45,950 | 25,606,887 |
| 2024-07-09 | 5.67 | 5.71 | 5.42 | 5.59 | -1.41% | 67,538 | 37,437,379 |
| 2024-07-08 | 5.83 | 5.84 | 5.61 | 5.67 | -2.74% | 36,833 | 21,004,042 |
| 2024-07-05 | 5.76 | 5.87 | 5.65 | 5.83 | +2.1% | 36,475 | 21,051,900 |
| 2024-07-04 | 5.91 | 5.93 | 5.68 | 5.71 | -5.31% | 44,681 | 25,798,663 |
| 2024-07-03 | 6.03 | 6.13 | 5.99 | 6.03 | -0.33% | 36,262 | 21,948,030 |
| 2024-07-02 | 6.06 | 6.09 | 6 | 6.05 | -0.17% | 40,577 | 24,537,860 |
| 2024-07-01 | 5.9 | 6.11 | 5.84 | 6.06 | +3.06% | 70,573 | 42,563,840 |
| 2024-06-28 | 5.82 | 5.95 | 5.8 | 5.88 | +1.03% | 32,994 | 19,446,632 |
| 2024-06-27 | 5.91 | 5.95 | 5.81 | 5.82 | -1.52% | 36,802 | 21,634,766 |
| 2024-06-26 | 5.77 | 5.94 | 5.74 | 5.91 | +2.43% | 43,726 | 25,582,239 |
| 2024-06-25 | 5.74 | 5.8 | 5.62 | 5.77 | +0.87% | 55,468 | 31,746,519 |
| 2024-06-24 | 6.09 | 6.09 | 5.71 | 5.72 | -6.08% | 80,982 | 47,103,943 |
| 2024-06-21 | 6.02 | 6.17 | 6.02 | 6.09 | +1.16% | 37,144 | 22,651,153 |
| 2024-06-20 | 6.12 | 6.15 | 6.01 | 6.02 | -1.79% | 56,887 | 34,516,295 |
| 2024-06-19 | 6.22 | 6.25 | 6.08 | 6.13 | -1.61% | 61,685 | 38,039,595 |
| 2024-06-18 | 6.23 | 6.35 | 6.14 | 6.23 | +0.97% | 89,266 | 55,718,427 |
| 2024-06-17 | 6.25 | 6.34 | 6.08 | 6.17 | -1.59% | 78,804 | 48,860,974 |
| 2024-06-14 | 6.35 | 6.4 | 6.15 | 6.27 | -2.03% | 117,222 | 73,137,094 |
| 2024-06-13 | 6.88 | 6.96 | 6.33 | 6.4 | -8.05% | 197,888 | 129,408,773 |
| 2024-06-12 | 6.99 | 7.14 | 6.93 | 6.96 | -0.43% | 52,773 | 37,050,345 |
| 2024-06-11 | 6.79 | 7.05 | 6.61 | 6.99 | +2.79% | 105,668 | 72,151,096 |
| 2024-06-07 | 6.75 | 6.84 | 6.65 | 6.8 | +1.64% | 70,277 | 47,428,172 |
| 2024-06-06 | 6.98 | 7 | 6.6 | 6.69 | -4.29% | 101,786 | 68,816,032 |
| 2024-06-05 | 7.12 | 7.12 | 6.88 | 6.99 | -2.37% | 145,581 | 101,633,551 |
| 2024-06-04 | 6.95 | 7.23 | 6.73 | 7.16 | +0.85% | 284,175 | 199,202,678 |
| 2024-06-03 | 6.6 | 7.22 | 6.59 | 7.1 | +7.9% | 361,421 | 252,668,713 |
| 2024-05-31 | 6.71 | 6.76 | 6.52 | 6.58 | -2.08% | 116,128 | 76,713,799 |
| 2024-05-30 | 6.71 | 7.01 | 6.69 | 6.72 | -0.88% | 138,825 | 94,837,313 |
| 2024-05-29 | 6.81 | 6.87 | 6.67 | 6.78 | -1.17% | 115,716 | 78,708,353 |
| 2024-05-28 | 7.18 | 7.28 | 6.76 | 6.86 | -3.92% | 193,505 | 134,273,094 |
| 2024-05-27 | 7.47 | 7.6 | 7.01 | 7.14 | -4.42% | 234,693 | 168,463,527 |
| 2024-05-24 | 7.5 | 7.66 | 7.3 | 7.47 | -0.4% | 196,154 | 145,998,331 |
| 2024-05-23 | 7.85 | 7.87 | 7.34 | 7.5 | -4.7% | 184,279 | 138,804,842 |
| 2024-05-22 | 7.91 | 7.98 | 7.71 | 7.87 | -1.5% | 128,808 | 100,608,573 |
| 2024-05-21 | 7.98 | 8.2 | 7.85 | 7.99 | -0.13% | 190,134 | 151,899,707 |
| 2024-05-20 | 7.6 | 8 | 7.55 | 8 | +5.26% | 260,425 | 205,560,979 |
| 2024-05-17 | 7.77 | 7.97 | 7.45 | 7.6 | -3.18% | 214,801 | 164,187,087 |
| 2024-05-16 | 7.89 | 8.1 | 7.71 | 7.85 | -1.51% | 232,886 | 184,225,684 |
| 2024-05-15 | 7.81 | 8.08 | 7.61 | 7.97 | +2.05% | 252,084 | 198,806,631 |
| 2024-05-14 | 7.7 | 7.98 | 7.44 | 7.81 | -1.14% | 384,255 | 298,283,212 |
| 2024-05-13 | 7.25 | 8.11 | 7.25 | 7.9 | +7.19% | 506,719 | 393,791,990 |
| 2024-05-10 | 6.93 | 7.46 | 6.93 | 7.37 | +7.12% | 323,092 | 235,659,479 |
| 2024-05-09 | 6.78 | 6.99 | 6.71 | 6.88 | -0.15% | 118,931 | 81,023,784 |
| 2024-05-08 | 6.66 | 6.94 | 6.64 | 6.89 | +2.99% | 187,570 | 128,678,145 |
| 2024-05-07 | 6.35 | 6.73 | 6.35 | 6.69 | +5.35% | 175,925 | 116,630,648 |
| 2024-05-06 | 6.4 | 6.43 | 6.29 | 6.35 | -0.16% | 61,355 | 38,842,309 |
| 2024-04-30 | 6.2 | 6.55 | 6.19 | 6.36 | +2.75% | 127,747 | 81,398,516 |
| 2024-04-29 | 5.95 | 6.22 | 5.94 | 6.19 | +4.03% | 110,207 | 67,271,638 |
| 2024-04-26 | 5.93 | 5.96 | 5.87 | 5.95 | +0.17% | 43,268 | 25,625,450 |
| 2024-04-25 | 5.88 | 5.96 | 5.86 | 5.94 | -0.17% | 47,551 | 28,128,900 |
| 2024-04-24 | 6 | 6.19 | 5.89 | 5.95 | -1.16% | 63,415 | 37,807,700 |
| 2024-04-23 | 5.93 | 6.06 | 5.86 | 6.02 | +0.84% | 80,729 | 48,298,211 |
| 2024-04-22 | 5.78 | 6.28 | 5.66 | 5.97 | +3.29% | 115,314 | 68,526,609 |
| 2024-04-19 | 5.82 | 5.87 | 5.72 | 5.78 | -0.86% | 52,405 | 30,286,123 |
| 2024-04-18 | 5.79 | 5.9 | 5.7 | 5.83 | +0.52% | 63,468 | 36,776,595 |
| 2024-04-17 | 5.58 | 5.82 | 5.56 | 5.8 | +3.94% | 80,028 | 45,819,253 |
| 2024-04-16 | 5.87 | 5.9 | 5.41 | 5.58 | -6.53% | 129,697 | 72,338,385 |
| 2024-04-15 | 6.11 | 6.11 | 5.77 | 5.97 | -2.61% | 103,511 | 61,383,138 |
| 2024-04-12 | 6.17 | 6.18 | 6.07 | 6.13 | -0.65% | 58,454 | 35,724,894 |
| 2024-04-11 | 6.2 | 6.25 | 6.14 | 6.17 | -0.48% | 63,799 | 39,525,271 |
| 2024-04-10 | 6.39 | 6.55 | 6.11 | 6.2 | -2.97% | 111,444 | 69,950,970 |
| 2024-04-09 | 6.36 | 6.58 | 6.28 | 6.39 | +1.59% | 136,809 | 87,692,574 |
| 2024-04-08 | 6.26 | 6.45 | 6.19 | 6.29 | -0.47% | 129,094 | 80,991,969 |
| 2024-04-03 | 6.03 | 6.38 | 6.02 | 6.32 | +4.12% | 205,091 | 128,520,830 |
| 2024-04-02 | 5.94 | 6.08 | 5.88 | 6.07 | +2.36% | 78,845 | 47,237,822 |
| 2024-04-01 | 5.79 | 5.96 | 5.78 | 5.93 | +2.42% | 71,224 | 41,843,973 |
| 2024-03-29 | 5.66 | 5.8 | 5.65 | 5.79 | +2.12% | 55,419 | 31,713,211 |
| 2024-03-28 | 5.65 | 5.76 | 5.61 | 5.67 | +0.53% | 53,206 | 30,235,074 |
| 2024-03-27 | 5.78 | 5.81 | 5.63 | 5.64 | -1.91% | 54,776 | 31,327,051 |
| 2024-03-26 | 5.73 | 5.88 | 5.69 | 5.75 | +0.52% | 60,289 | 34,668,715 |
| 2024-03-25 | 5.87 | 5.89 | 5.71 | 5.72 | -2.39% | 58,458 | 33,882,876 |
| 2024-03-22 | 6.05 | 6.06 | 5.81 | 5.86 | -3.3% | 89,880 | 53,040,307 |
| 2024-03-21 | 5.88 | 6.13 | 5.88 | 6.06 | +3.06% | 117,234 | 70,501,473 |
| 2024-03-20 | 5.81 | 5.92 | 5.77 | 5.88 | +1.2% | 64,679 | 37,795,147 |
| 2024-03-19 | 5.74 | 5.9 | 5.73 | 5.81 | +1.22% | 81,060 | 47,349,495 |
| 2024-03-18 | 5.69 | 5.74 | 5.64 | 5.74 | +1.23% | 43,217 | 24,619,336 |
| 2024-03-15 | 5.57 | 5.67 | 5.54 | 5.67 | +1.61% | 41,124 | 23,108,525 |
| 2024-03-14 | 5.62 | 5.66 | 5.52 | 5.58 | -0.53% | 44,568 | 24,971,113 |
| 2024-03-13 | 5.65 | 5.68 | 5.56 | 5.61 | -1.06% | 44,553 | 24,969,924 |
| 2024-03-12 | 5.6 | 5.68 | 5.55 | 5.67 | +1.43% | 52,306 | 29,443,773 |
| 2024-03-11 | 5.53 | 5.6 | 5.51 | 5.59 | +1.45% | 51,806 | 28,871,685 |
| 2024-03-08 | 5.52 | 5.53 | 5.41 | 5.51 | +0.55% | 42,987 | 23,517,820 |
| 2024-03-07 | 5.51 | 5.61 | 5.46 | 5.48 | -0.54% | 51,134 | 28,261,242 |
| 2024-03-06 | 5.48 | 5.53 | 5.39 | 5.51 | +0.92% | 40,561 | 22,151,409 |
| 2024-03-05 | 5.52 | 5.56 | 5.43 | 5.46 | -1.62% | 43,286 | 23,722,489 |
| 2024-03-04 | 5.61 | 5.61 | 5.48 | 5.55 | -0.72% | 43,574 | 24,144,303 |
| 2024-03-01 | 5.6 | 5.64 | 5.5 | 5.59 | +0.18% | 50,152 | 27,909,060 |
| 2024-02-29 | 5.35 | 5.6 | 5.33 | 5.58 | +3.53% | 63,104 | 34,730,213 |
| 2024-02-28 | 5.8 | 5.93 | 5.38 | 5.39 | -7.07% | 126,027 | 71,117,976 |
| 2024-02-27 | 5.71 | 5.85 | 5.61 | 5.8 | +1.93% | 54,542 | 31,475,947 |
| 2024-02-26 | 5.59 | 5.81 | 5.56 | 5.69 | +1.61% | 71,340 | 40,617,038 |
| 2024-02-23 | 5.43 | 5.61 | 5.38 | 5.6 | +3.51% | 73,024 | 40,189,421 |
| 2024-02-22 | 5.34 | 5.45 | 5.3 | 5.41 | +1.12% | 53,617 | 28,794,167 |
| 2024-02-21 | 5.24 | 5.53 | 5.19 | 5.35 | +1.52% | 80,165 | 43,285,866 |
| 2024-02-20 | 5.22 | 5.3 | 5.12 | 5.27 | +0.96% | 53,286 | 27,910,770 |
| 2024-02-19 | 5.15 | 5.38 | 5.12 | 5.22 | +1.75% | 114,296 | 59,964,129 |
| 2024-02-08 | 4.76 | 5.15 | 4.58 | 5.13 | +8.46% | 149,451 | 73,173,326 |
| 2024-02-07 | 4.85 | 4.93 | 4.64 | 4.73 | -4.06% | 132,673 | 63,309,223 |
| 2024-02-06 | 4.8 | 5.07 | 4.46 | 4.93 | +2.49% | 121,484 | 57,389,797 |
| 2024-02-05 | 5.28 | 5.28 | 4.79 | 4.81 | -9.59% | 118,718 | 58,331,069 |
| 2024-02-02 | 5.55 | 5.71 | 5.12 | 5.32 | -3.45% | 88,157 | 48,030,503 |
| 2024-02-01 | 5.7 | 5.7 | 5.41 | 5.51 | -3.16% | 90,018 | 50,001,856 |
| 2024-01-31 | 6 | 6 | 5.64 | 5.69 | -5.01% | 97,418 | 56,422,842 |
| 2024-01-30 | 6.2 | 6.27 | 5.98 | 5.99 | -3.7% | 69,797 | 42,753,109 |
| 2024-01-29 | 6.4 | 6.52 | 6.22 | 6.22 | -2.05% | 69,079 | 43,627,693 |
| 2024-01-26 | 6.3 | 6.48 | 6.27 | 6.35 | +0.79% | 62,128 | 39,712,485 |
| 2024-01-25 | 6.07 | 6.32 | 6.01 | 6.3 | +4.13% | 72,774 | 45,154,321 |
| 2024-01-24 | 5.91 | 6.07 | 5.8 | 6.05 | +2.72% | 88,358 | 52,727,559 |
| 2024-01-23 | 5.98 | 5.99 | 5.76 | 5.89 | -1.67% | 99,333 | 58,232,525 |
| 2024-01-22 | 6.53 | 6.56 | 5.91 | 5.99 | -8.27% | 95,961 | 59,656,185 |
| 2024-01-19 | 6.58 | 6.62 | 6.48 | 6.53 | -0.76% | 50,649 | 33,133,901 |
| 2024-01-18 | 6.75 | 6.75 | 6.37 | 6.58 | -2.66% | 101,176 | 65,982,459 |
| 2024-01-17 | 6.95 | 6.95 | 6.75 | 6.76 | -2.73% | 50,905 | 34,823,715 |
| 2024-01-16 | 6.92 | 7.04 | 6.81 | 6.95 | +0.14% | 56,763 | 39,229,456 |
| 2024-01-15 | 6.99 | 7.03 | 6.91 | 6.94 | -1.28% | 55,765 | 38,862,981 |
| 2024-01-12 | 6.99 | 7.28 | 6.99 | 7.03 | +0.29% | 91,197 | 64,731,663 |
| 2024-01-11 | 6.84 | 7.07 | 6.8 | 7.01 | +2.79% | 98,747 | 69,042,507 |
| 2024-01-10 | 6.86 | 6.93 | 6.79 | 6.82 | -1.16% | 88,548 | 60,572,026 |
| 2024-01-09 | 6.9 | 6.95 | 6.8 | 6.9 | -0.14% | 66,044 | 45,460,781 |
| 2024-01-08 | 7.23 | 7.23 | 6.89 | 6.91 | -2.95% | 99,169 | 69,149,318 |
| 2024-01-05 | 7.32 | 7.38 | 7.09 | 7.12 | -3.13% | 164,975 | 119,127,927 |
| 2024-01-04 | 6.96 | 7.58 | 6.91 | 7.35 | +5.76% | 350,026 | 256,369,732 |
| 2024-01-03 | 6.95 | 7.01 | 6.84 | 6.95 | -0.14% | 65,466 | 45,267,764 |
| 2024-01-02 | 6.8 | 7.03 | 6.78 | 6.96 | +2.5% | 88,307 | 61,045,595 |
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：