股票概览
6.44
+0.16%
+0.01
6.43
开盘价
6.47
最高价
6.4
最低价
223,114
成交量
数据更新至: 2025-03-25
技术指标
6.49
MA5 (5日均线)
6.50
MA10 (10日均线)
6.47
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 | 6.43 | 6.47 | 6.4 | 6.44 | +0.16% | 223,114 | 143,533,767 |
| 2025-03-24 | 6.46 | 6.49 | 6.35 | 6.43 | -0.62% | 487,174 | 311,837,494 |
| 2025-03-21 | 6.52 | 6.57 | 6.43 | 6.47 | -0.92% | 533,151 | 346,768,303 |
| 2025-03-20 | 6.59 | 6.59 | 6.52 | 6.53 | -1.06% | 417,152 | 273,163,113 |
| 2025-03-19 | 6.58 | 6.62 | 6.56 | 6.6 | +0.3% | 502,007 | 330,798,528 |
| 2025-03-18 | 6.59 | 6.61 | 6.54 | 6.58 | +0.15% | 475,172 | 312,307,774 |
| 2025-03-17 | 6.59 | 6.63 | 6.55 | 6.57 | -0.15% | 594,361 | 390,996,982 |
| 2025-03-14 | 6.39 | 6.65 | 6.36 | 6.58 | +3.13% | 1,316,346 | 861,336,619 |
| 2025-03-13 | 6.41 | 6.44 | 6.33 | 6.38 | -0.47% | 459,848 | 293,055,197 |
| 2025-03-12 | 6.4 | 6.47 | 6.37 | 6.41 | +0.16% | 486,716 | 312,326,324 |
| 2025-03-11 | 6.34 | 6.4 | 6.33 | 6.4 | 0% | 484,340 | 307,925,635 |
| 2025-03-10 | 6.47 | 6.49 | 6.36 | 6.4 | -1.39% | 630,600 | 403,562,348 |
| 2025-03-07 | 6.62 | 6.66 | 6.46 | 6.49 | -2.55% | 864,037 | 564,763,364 |
| 2025-03-06 | 6.44 | 6.69 | 6.44 | 6.66 | +3.74% | 1,443,281 | 951,123,526 |
| 2025-03-05 | 6.41 | 6.44 | 6.33 | 6.42 | +0.16% | 533,574 | 340,619,005 |
| 2025-03-04 | 6.32 | 6.42 | 6.31 | 6.41 | +0.94% | 454,243 | 289,605,219 |
| 2025-03-03 | 6.33 | 6.41 | 6.28 | 6.35 | +0.47% | 529,966 | 336,542,090 |
| 2025-02-28 | 6.43 | 6.52 | 6.29 | 6.32 | -2.32% | 834,934 | 533,603,091 |
| 2025-02-27 | 6.5 | 6.56 | 6.37 | 6.47 | -1.07% | 887,295 | 572,821,111 |
| 2025-02-26 | 6.47 | 6.57 | 6.41 | 6.54 | +1.08% | 818,291 | 529,872,629 |
| 2025-02-25 | 6.51 | 6.55 | 6.46 | 6.47 | -1.52% | 546,648 | 355,434,474 |
| 2025-02-24 | 6.61 | 6.65 | 6.53 | 6.57 | -0.9% | 635,331 | 417,834,807 |
| 2025-02-21 | 6.54 | 6.66 | 6.45 | 6.63 | +1.22% | 922,350 | 605,778,437 |
| 2025-02-20 | 6.58 | 6.63 | 6.53 | 6.55 | -1.06% | 551,729 | 361,810,887 |
| 2025-02-19 | 6.56 | 6.64 | 6.53 | 6.62 | +0.91% | 571,571 | 376,427,536 |
| 2025-02-18 | 6.78 | 6.8 | 6.55 | 6.56 | -3.67% | 835,549 | 557,213,258 |
| 2025-02-17 | 6.81 | 6.87 | 6.74 | 6.81 | +0.59% | 867,189 | 590,902,985 |
| 2025-02-14 | 6.78 | 6.84 | 6.7 | 6.77 | -0.44% | 593,472 | 400,386,377 |
| 2025-02-13 | 6.88 | 6.89 | 6.79 | 6.8 | -1.31% | 751,029 | 513,182,305 |
| 2025-02-12 | 6.75 | 6.89 | 6.74 | 6.89 | +1.77% | 716,796 | 487,934,072 |
| 2025-02-11 | 6.83 | 6.84 | 6.71 | 6.77 | -1.02% | 593,080 | 400,596,684 |
| 2025-02-10 | 6.76 | 6.88 | 6.75 | 6.84 | +1.33% | 854,913 | 583,485,296 |
| 2025-02-07 | 6.61 | 6.92 | 6.59 | 6.75 | +1.81% | 1,317,608 | 889,352,146 |
| 2025-02-06 | 6.49 | 6.63 | 6.44 | 6.63 | +2% | 706,765 | 462,920,381 |
| 2025-02-05 | 6.58 | 6.59 | 6.47 | 6.5 | -0.46% | 521,811 | 340,201,074 |
| 2025-01-27 | 6.71 | 6.77 | 6.53 | 6.53 | -2.39% | 646,669 | 427,919,190 |
| 2025-01-24 | 6.61 | 6.72 | 6.6 | 6.69 | +0.45% | 879,136 | 586,458,162 |
| 2025-01-23 | 6.6 | 6.98 | 6.59 | 6.66 | +2.3% | 1,643,998 | 1,117,682,944 |
| 2025-01-22 | 6.56 | 6.6 | 6.47 | 6.51 | -1.36% | 489,728 | 319,286,984 |
| 2025-01-21 | 6.69 | 6.71 | 6.55 | 6.6 | -0.9% | 587,759 | 387,750,747 |
| 2025-01-20 | 6.66 | 6.83 | 6.6 | 6.66 | +0.91% | 1,015,429 | 681,632,415 |
| 2025-01-17 | 6.57 | 6.65 | 6.56 | 6.6 | -0.3% | 417,114 | 275,577,588 |
| 2025-01-16 | 6.63 | 6.73 | 6.56 | 6.62 | +0.3% | 682,089 | 453,265,940 |
| 2025-01-15 | 6.6 | 6.67 | 6.54 | 6.6 | -0.6% | 771,205 | 508,714,040 |
| 2025-01-14 | 6.44 | 6.66 | 6.44 | 6.64 | +3.11% | 847,651 | 558,242,276 |
| 2025-01-13 | 6.35 | 6.47 | 6.3 | 6.44 | +1.26% | 483,524 | 309,563,320 |
| 2025-01-10 | 6.56 | 6.59 | 6.36 | 6.36 | -2.6% | 390,351 | 252,246,822 |
| 2025-01-09 | 6.52 | 6.6 | 6.51 | 6.53 | -0.61% | 323,770 | 212,433,045 |
| 2025-01-08 | 6.59 | 6.61 | 6.39 | 6.57 | -1.65% | 585,192 | 381,374,667 |
| 2025-01-07 | 6.61 | 6.68 | 6.53 | 6.68 | +1.06% | 516,739 | 341,416,111 |
| 2025-01-06 | 6.5 | 6.63 | 6.46 | 6.61 | +1.38% | 715,675 | 469,890,188 |
| 2025-01-03 | 6.69 | 6.71 | 6.51 | 6.52 | -2.1% | 771,405 | 509,050,484 |
| 2025-01-02 | 6.89 | 6.93 | 6.61 | 6.66 | -3.34% | 876,250 | 592,810,632 |
| 2024-12-31 | 7.18 | 7.21 | 6.88 | 6.89 | -4.04% | 1,036,791 | 727,389,345 |
| 2024-12-30 | 7.14 | 7.2 | 7.08 | 7.18 | +0.28% | 570,160 | 407,134,285 |
| 2024-12-27 | 7.1 | 7.24 | 7.08 | 7.16 | +0.99% | 873,827 | 627,345,324 |
| 2024-12-26 | 7.11 | 7.16 | 7.08 | 7.09 | -0.7% | 427,915 | 304,450,181 |
| 2024-12-25 | 7.18 | 7.19 | 7.06 | 7.14 | -0.56% | 494,962 | 351,971,835 |
| 2024-12-24 | 7.07 | 7.19 | 7.07 | 7.18 | +1.41% | 555,961 | 397,570,208 |
| 2024-12-23 | 7.17 | 7.21 | 7.05 | 7.08 | -1.26% | 658,834 | 469,699,886 |
| 2024-12-20 | 7.2 | 7.21 | 7.15 | 7.17 | -0.55% | 570,314 | 409,233,054 |
| 2024-12-19 | 7.1 | 7.22 | 7.06 | 7.21 | +0.14% | 617,631 | 442,594,173 |
| 2024-12-18 | 7.22 | 7.33 | 7.17 | 7.2 | +1.12% | 913,835 | 662,733,464 |
| 2024-12-17 | 7.15 | 7.22 | 7.11 | 7.12 | -0.7% | 744,405 | 532,880,947 |
| 2024-12-16 | 7.24 | 7.25 | 7.13 | 7.17 | -1.24% | 801,001 | 576,099,861 |
| 2024-12-13 | 7.46 | 7.47 | 7.25 | 7.26 | -3.59% | 1,207,745 | 886,472,777 |
| 2024-12-12 | 7.53 | 7.58 | 7.4 | 7.53 | -0.26% | 1,049,707 | 786,002,898 |
| 2024-12-11 | 7.5 | 7.64 | 7.47 | 7.55 | -0.66% | 950,388 | 718,770,707 |
| 2024-12-10 | 7.73 | 7.79 | 7.45 | 7.6 | +2.29% | 1,532,878 | 1,164,921,384 |
| 2024-12-09 | 7.55 | 7.56 | 7.36 | 7.43 | -1.72% | 957,777 | 713,550,723 |
| 2024-12-06 | 7.42 | 7.64 | 7.36 | 7.56 | +1.34% | 1,377,739 | 1,036,160,838 |
| 2024-12-05 | 7.41 | 7.49 | 7.41 | 7.46 | +0.4% | 697,106 | 519,221,027 |
| 2024-12-04 | 7.5 | 7.55 | 7.39 | 7.43 | -1.72% | 920,676 | 687,877,890 |
| 2024-12-03 | 7.65 | 7.77 | 7.45 | 7.56 | -0.13% | 1,367,962 | 1,039,191,356 |
| 2024-12-02 | 7.41 | 7.64 | 7.41 | 7.57 | +1.47% | 1,303,065 | 985,727,964 |
| 2024-11-29 | 7.33 | 7.62 | 7.28 | 7.46 | +1.63% | 1,451,663 | 1,080,877,005 |
| 2024-11-28 | 7.39 | 7.47 | 7.32 | 7.34 | -0.54% | 958,239 | 709,403,441 |
| 2024-11-27 | 7.21 | 7.38 | 7.16 | 7.38 | +1.37% | 1,021,503 | 743,387,351 |
| 2024-11-26 | 7.35 | 7.44 | 7.26 | 7.28 | -0.82% | 816,660 | 599,205,317 |
| 2024-11-25 | 7.38 | 7.45 | 7.19 | 7.34 | -0.94% | 1,263,338 | 919,147,423 |
| 2024-11-22 | 7.76 | 7.86 | 7.4 | 7.41 | -5% | 1,694,687 | 1,293,295,632 |
| 2024-11-21 | 7.84 | 7.85 | 7.69 | 7.8 | -1.02% | 1,373,580 | 1,067,439,408 |
| 2024-11-20 | 7.81 | 7.93 | 7.74 | 7.88 | 0% | 1,237,055 | 970,941,844 |
| 2024-11-19 | 7.8 | 7.88 | 7.67 | 7.88 | +1.16% | 1,398,668 | 1,087,717,795 |
| 2024-11-18 | 8.02 | 8.1 | 7.72 | 7.79 | -0.76% | 1,894,595 | 1,499,962,688 |
| 2024-11-15 | 8.25 | 8.32 | 7.85 | 7.85 | -5.76% | 2,281,602 | 1,847,974,059 |
| 2024-11-14 | 8.44 | 8.64 | 8.31 | 8.33 | -1.42% | 1,816,294 | 1,538,081,291 |
| 2024-11-13 | 8.4 | 8.56 | 8.32 | 8.45 | -0.59% | 1,470,587 | 1,239,082,446 |
| 2024-11-12 | 8.79 | 8.97 | 8.38 | 8.5 | -2.75% | 2,889,776 | 2,502,656,429 |
| 2024-11-11 | 8.75 | 8.96 | 8.57 | 8.74 | -1.58% | 2,621,893 | 2,279,381,566 |
| 2024-11-08 | 9.29 | 9.29 | 8.83 | 8.88 | -2.95% | 4,084,361 | 3,686,615,293 |
| 2024-11-07 | 8.65 | 9.3 | 8.61 | 9.15 | +3.39% | 5,178,200 | 4,693,873,736 |
| 2024-11-06 | 8.7 | 9.13 | 8.6 | 8.85 | +0.91% | 5,957,022 | 5,273,507,469 |
| 2024-11-05 | 8.15 | 9 | 8.14 | 8.77 | +7.21% | 6,296,341 | 5,500,657,461 |
| 2024-11-04 | 8.05 | 8.28 | 7.91 | 8.18 | +1.49% | 2,428,608 | 1,967,210,876 |
| 2024-11-01 | 8.58 | 8.6 | 8.02 | 8.06 | -8.72% | 4,645,696 | 3,847,272,723 |
| 2024-10-31 | 8.11 | 8.98 | 8.08 | 8.83 | +8.21% | 6,661,005 | 5,790,068,219 |
| 2024-10-30 | 8.34 | 8.4 | 8.07 | 8.16 | -1.92% | 2,731,285 | 2,231,850,722 |
| 2024-10-29 | 8.3 | 8.8 | 8.25 | 8.32 | -1.07% | 3,912,695 | 3,324,912,090 |
| 2024-10-28 | 8.1 | 8.54 | 7.95 | 8.41 | +3.32% | 3,881,764 | 3,197,592,689 |
| 2024-10-25 | 8.11 | 8.27 | 8.06 | 8.14 | -2.51% | 3,022,038 | 2,457,642,939 |
| 2024-10-24 | 8.2 | 8.67 | 8.04 | 8.35 | +0.72% | 3,211,715 | 2,686,916,746 |
| 2024-10-23 | 8.7 | 8.74 | 8.22 | 8.29 | -4.6% | 4,079,016 | 3,430,766,284 |
| 2024-10-22 | 9.25 | 9.32 | 8.61 | 8.69 | -2.58% | 6,143,958 | 5,507,939,001 |
| 2024-10-21 | 8.3 | 8.92 | 8.08 | 8.92 | +9.99% | 6,356,738 | 5,410,176,873 |
| 2024-10-18 | 8.01 | 8.49 | 7.65 | 8.11 | +0.37% | 5,434,568 | 4,330,154,330 |
| 2024-10-17 | 7.77 | 8.13 | 7.6 | 8.08 | +3.99% | 5,160,250 | 4,053,469,286 |
| 2024-10-16 | 8.01 | 8.59 | 7.72 | 7.77 | -9.33% | 5,556,363 | 4,432,692,300 |
| 2024-10-15 | 8.43 | 9.65 | 8.4 | 8.57 | -8.05% | 9,330,863 | 8,268,130,054 |
| 2024-10-14 | 9 | 9.32 | 8.68 | 9.32 | +10.04% | 9,654,272 | 8,872,673,739 |
| 2024-10-11 | 7.38 | 8.47 | 7.38 | 8.47 | +10% | 7,084,828 | 5,815,818,446 |
| 2024-10-10 | 7.31 | 8.03 | 6.81 | 7.7 | +5.48% | 4,858,394 | 3,662,091,478 |
| 2024-10-09 | 7.95 | 8.11 | 7.3 | 7.3 | -9.99% | 3,887,665 | 3,012,400,070 |
| 2024-10-08 | 8.11 | 8.11 | 7.7 | 8.11 | +10.04% | 4,393,535 | 3,535,182,858 |
| 2024-09-30 | 7.2 | 7.37 | 6.9 | 7.37 | +10% | 4,014,502 | 2,900,014,897 |
| 2024-09-27 | 6.68 | 6.98 | 6.41 | 6.7 | +3.24% | 4,080,115 | 2,708,426,502 |
| 2024-09-26 | 6.08 | 6.7 | 6 | 6.49 | +5.53% | 4,347,163 | 2,754,870,636 |
| 2024-09-25 | 5.92 | 6.15 | 5.89 | 6.15 | +10.02% | 3,644,888 | 2,200,221,038 |
| 2024-09-24 | 5.17 | 5.64 | 5.16 | 5.59 | +8.75% | 1,670,762 | 910,052,384 |
| 2024-09-23 | 5.13 | 5.17 | 5.1 | 5.14 | +0.39% | 249,173 | 128,001,181 |
| 2024-09-20 | 5.09 | 5.13 | 5.07 | 5.12 | +0.2% | 293,020 | 149,404,681 |
| 2024-09-19 | 5.02 | 5.13 | 4.98 | 5.11 | +1.79% | 463,746 | 235,464,270 |
| 2024-09-18 | 4.96 | 5.05 | 4.87 | 5.02 | +1.01% | 373,983 | 185,709,147 |
| 2024-09-13 | 5.01 | 5.05 | 4.97 | 4.97 | -1.19% | 207,493 | 103,955,125 |
| 2024-09-12 | 5 | 5.04 | 4.98 | 5.03 | +0.6% | 187,651 | 94,183,831 |
| 2024-09-11 | 4.98 | 5.01 | 4.97 | 5 | -0.4% | 161,095 | 80,420,290 |
| 2024-09-10 | 5.04 | 5.05 | 4.92 | 5.02 | 0% | 239,378 | 119,226,226 |
| 2024-09-09 | 4.97 | 5.04 | 4.93 | 5.02 | +0.4% | 284,981 | 142,484,214 |
| 2024-09-06 | 5.08 | 5.13 | 4.99 | 5 | -1.19% | 319,911 | 161,975,766 |
| 2024-09-05 | 5.02 | 5.08 | 5.01 | 5.06 | +0.8% | 202,407 | 102,290,386 |
| 2024-09-04 | 5.06 | 5.11 | 5.02 | 5.02 | -1.57% | 266,189 | 134,386,404 |
| 2024-09-03 | 5.12 | 5.15 | 5.07 | 5.1 | -0.39% | 313,206 | 159,873,227 |
| 2024-09-02 | 5.18 | 5.21 | 5.12 | 5.12 | -1.73% | 349,919 | 180,448,818 |
| 2024-08-30 | 5.11 | 5.24 | 5.08 | 5.21 | +2.16% | 543,605 | 282,033,479 |
| 2024-08-29 | 5.11 | 5.15 | 5.09 | 5.1 | -1.16% | 465,302 | 237,777,503 |
| 2024-08-28 | 5.16 | 5.21 | 5.13 | 5.16 | -0.58% | 279,813 | 144,541,901 |
| 2024-08-27 | 5.28 | 5.29 | 5.17 | 5.19 | -2.26% | 303,418 | 158,196,574 |
| 2024-08-26 | 5.28 | 5.34 | 5.26 | 5.31 | +0.38% | 265,623 | 141,125,478 |
| 2024-08-23 | 5.26 | 5.32 | 5.23 | 5.29 | 0% | 318,031 | 167,645,613 |
| 2024-08-22 | 5.34 | 5.38 | 5.27 | 5.29 | -1.12% | 320,421 | 170,762,171 |
| 2024-08-21 | 5.44 | 5.47 | 5.34 | 5.35 | -2.01% | 415,805 | 224,210,476 |
| 2024-08-20 | 5.6 | 5.63 | 5.45 | 5.46 | -2.85% | 620,195 | 342,227,975 |
| 2024-08-19 | 5.46 | 5.68 | 5.45 | 5.62 | +3.5% | 900,276 | 504,779,145 |
| 2024-08-16 | 5.45 | 5.49 | 5.41 | 5.43 | -0.18% | 204,224 | 111,176,473 |
| 2024-08-15 | 5.37 | 5.47 | 5.36 | 5.44 | +1.3% | 262,544 | 142,606,777 |
| 2024-08-14 | 5.41 | 5.43 | 5.37 | 5.37 | -0.56% | 148,988 | 80,418,184 |
| 2024-08-13 | 5.39 | 5.41 | 5.34 | 5.4 | +0.37% | 198,887 | 106,869,423 |
| 2024-08-12 | 5.41 | 5.45 | 5.36 | 5.38 | -1.1% | 172,036 | 92,934,127 |
| 2024-08-09 | 5.49 | 5.54 | 5.44 | 5.44 | -0.73% | 195,093 | 107,023,265 |
| 2024-08-08 | 5.46 | 5.5 | 5.42 | 5.48 | +0.18% | 214,254 | 117,147,523 |
| 2024-08-07 | 5.47 | 5.5 | 5.45 | 5.47 | -0.36% | 198,990 | 108,934,329 |
| 2024-08-06 | 5.5 | 5.54 | 5.45 | 5.49 | +0.37% | 299,525 | 164,526,804 |
| 2024-08-05 | 5.48 | 5.59 | 5.46 | 5.47 | -0.55% | 426,585 | 235,519,802 |
| 2024-08-02 | 5.56 | 5.6 | 5.49 | 5.5 | -1.61% | 324,217 | 179,725,857 |
| 2024-08-01 | 5.54 | 5.63 | 5.53 | 5.59 | +0.18% | 476,464 | 266,127,850 |
| 2024-07-31 | 5.42 | 5.61 | 5.41 | 5.58 | +2.95% | 686,537 | 380,184,933 |
| 2024-07-30 | 5.41 | 5.44 | 5.39 | 5.42 | 0% | 210,757 | 114,121,731 |
| 2024-07-29 | 5.39 | 5.43 | 5.36 | 5.42 | +0.56% | 227,886 | 123,204,291 |
| 2024-07-26 | 5.33 | 5.43 | 5.32 | 5.39 | +1.32% | 286,952 | 154,600,532 |
| 2024-07-25 | 5.27 | 5.35 | 5.26 | 5.32 | +0.57% | 232,870 | 123,977,794 |
| 2024-07-24 | 5.31 | 5.34 | 5.26 | 5.29 | -0.94% | 294,072 | 155,819,617 |
| 2024-07-23 | 5.39 | 5.45 | 5.32 | 5.34 | -0.93% | 334,992 | 181,017,599 |
| 2024-07-22 | 5.44 | 5.46 | 5.36 | 5.39 | -0.19% | 234,330 | 126,827,444 |
| 2024-07-19 | 5.39 | 5.41 | 5.36 | 5.4 | -0.37% | 238,223 | 128,395,620 |
| 2024-07-18 | 5.38 | 5.42 | 5.29 | 5.42 | +0.74% | 332,278 | 178,185,138 |
| 2024-07-17 | 5.37 | 5.42 | 5.36 | 5.38 | +0.37% | 257,308 | 138,672,890 |
| 2024-07-16 | 5.35 | 5.37 | 5.33 | 5.36 | -0.19% | 184,026 | 98,454,020 |
| 2024-07-15 | 5.36 | 5.39 | 5.34 | 5.37 | 0% | 190,212 | 101,923,040 |
| 2024-07-12 | 5.38 | 5.44 | 5.36 | 5.37 | -0.19% | 273,114 | 147,423,544 |
| 2024-07-11 | 5.33 | 5.41 | 5.3 | 5.38 | +0.56% | 370,857 | 198,763,401 |
| 2024-07-10 | 5.33 | 5.4 | 5.32 | 5.35 | 0% | 234,956 | 126,010,926 |
| 2024-07-09 | 5.28 | 5.36 | 5.21 | 5.35 | +1.13% | 372,333 | 197,175,915 |
| 2024-07-08 | 5.5 | 5.52 | 5.28 | 5.29 | -4.17% | 451,186 | 242,443,730 |
| 2024-07-05 | 5.47 | 5.53 | 5.45 | 5.52 | +0.36% | 239,511 | 131,737,057 |
| 2024-07-04 | 5.54 | 5.56 | 5.45 | 5.5 | -0.54% | 317,150 | 174,144,274 |
| 2024-07-03 | 5.57 | 5.6 | 5.52 | 5.53 | -0.9% | 257,746 | 143,194,793 |
| 2024-07-02 | 5.54 | 5.62 | 5.54 | 5.58 | +0.36% | 293,942 | 164,190,624 |
| 2024-07-01 | 5.5 | 5.57 | 5.48 | 5.56 | +0.72% | 291,795 | 161,438,486 |
| 2024-06-28 | 5.47 | 5.57 | 5.46 | 5.52 | +0.73% | 333,725 | 184,278,183 |
| 2024-06-27 | 5.53 | 5.58 | 5.48 | 5.48 | -1.26% | 297,560 | 164,120,970 |
| 2024-06-26 | 5.46 | 5.55 | 5.44 | 5.55 | +1.46% | 302,233 | 166,212,907 |
| 2024-06-25 | 5.49 | 5.52 | 5.44 | 5.47 | -0.18% | 290,552 | 159,288,274 |
| 2024-06-24 | 5.53 | 5.57 | 5.48 | 5.48 | -1.62% | 364,127 | 200,756,111 |
| 2024-06-21 | 5.55 | 5.61 | 5.54 | 5.57 | +0.18% | 240,791 | 134,386,397 |
| 2024-06-20 | 5.66 | 5.7 | 5.55 | 5.56 | -2.28% | 447,939 | 251,245,373 |
| 2024-06-19 | 5.76 | 5.78 | 5.68 | 5.69 | -1.39% | 397,870 | 228,287,308 |
| 2024-06-18 | 5.73 | 5.79 | 5.73 | 5.77 | +0.17% | 418,830 | 241,180,526 |
| 2024-06-17 | 5.75 | 5.79 | 5.7 | 5.76 | -1.87% | 756,528 | 435,027,890 |
| 2024-06-14 | 5.64 | 5.93 | 5.62 | 5.87 | +3.53% | 1,263,645 | 736,249,842 |
| 2024-06-13 | 5.59 | 5.71 | 5.54 | 5.67 | +1.25% | 545,687 | 307,274,019 |
| 2024-06-12 | 5.6 | 5.61 | 5.57 | 5.6 | 0% | 254,427 | 142,129,498 |
| 2024-06-11 | 5.53 | 5.62 | 5.52 | 5.6 | +0.72% | 347,974 | 194,187,959 |
| 2024-06-07 | 5.56 | 5.59 | 5.51 | 5.56 | +0.72% | 301,052 | 166,924,387 |
| 2024-06-06 | 5.6 | 5.63 | 5.52 | 5.52 | -1.25% | 363,103 | 201,627,376 |
| 2024-06-05 | 5.62 | 5.7 | 5.59 | 5.59 | -1.24% | 310,448 | 175,163,466 |
| 2024-06-04 | 5.57 | 5.68 | 5.56 | 5.66 | +1.8% | 438,924 | 246,428,626 |
| 2024-06-03 | 5.66 | 5.66 | 5.52 | 5.56 | -2.11% | 545,563 | 303,557,180 |
| 2024-05-31 | 5.62 | 5.72 | 5.62 | 5.68 | +0.53% | 436,374 | 247,280,998 |
| 2024-05-30 | 5.74 | 5.76 | 5.63 | 5.65 | -1.91% | 530,542 | 301,101,761 |
| 2024-05-29 | 5.79 | 5.84 | 5.72 | 5.76 | -0.86% | 424,080 | 245,087,372 |
| 2024-05-28 | 5.81 | 5.88 | 5.8 | 5.81 | -0.85% | 304,226 | 177,333,823 |
| 2024-05-27 | 5.77 | 5.88 | 5.73 | 5.86 | +2.09% | 522,263 | 304,174,595 |
| 2024-05-24 | 5.77 | 5.82 | 5.73 | 5.74 | -0.52% | 409,103 | 236,219,624 |
| 2024-05-23 | 5.97 | 5.97 | 5.77 | 5.77 | -3.83% | 806,045 | 471,606,154 |
| 2024-05-22 | 5.98 | 6.02 | 5.95 | 6 | +0.5% | 441,435 | 264,305,096 |
| 2024-05-21 | 6.01 | 6.03 | 5.94 | 5.97 | -1% | 562,740 | 336,535,107 |
| 2024-05-20 | 6.04 | 6.07 | 5.99 | 6.03 | -0.5% | 896,640 | 541,080,400 |
| 2024-05-17 | 6.07 | 6.09 | 6 | 6.06 | -1.78% | 1,229,434 | 742,111,892 |
| 2024-05-16 | 5.9 | 6.27 | 5.86 | 6.17 | +4.75% | 1,519,956 | 920,667,239 |
| 2024-05-15 | 6.06 | 6.09 | 5.88 | 5.89 | -2% | 647,621 | 386,216,060 |
| 2024-05-14 | 6.03 | 6.05 | 5.98 | 6.01 | -0.66% | 698,106 | 419,275,246 |
| 2024-05-13 | 5.91 | 6.08 | 5.87 | 6.05 | +1.68% | 1,154,946 | 694,070,828 |
| 2024-05-10 | 5.86 | 5.97 | 5.82 | 5.95 | +1.36% | 806,217 | 476,602,633 |
| 2024-05-09 | 5.81 | 5.9 | 5.81 | 5.87 | +0.69% | 453,278 | 265,634,923 |
| 2024-05-08 | 5.93 | 5.94 | 5.82 | 5.83 | -2.02% | 564,203 | 330,734,665 |
| 2024-05-07 | 5.92 | 6 | 5.88 | 5.95 | +0.17% | 615,521 | 365,550,545 |
| 2024-05-06 | 5.95 | 6.02 | 5.92 | 5.94 | +1.19% | 735,843 | 438,809,826 |
| 2024-04-30 | 5.99 | 6 | 5.85 | 5.87 | -2.98% | 1,026,346 | 606,869,155 |
| 2024-04-29 | 6.02 | 6.08 | 5.95 | 6.05 | 0% | 1,287,415 | 775,350,922 |
| 2024-04-26 | 5.96 | 6.05 | 5.89 | 6.05 | +2.89% | 1,350,908 | 807,815,921 |
| 2024-04-25 | 5.87 | 5.92 | 5.82 | 5.88 | -1.34% | 859,475 | 503,810,064 |
| 2024-04-24 | 5.96 | 6.18 | 5.88 | 5.96 | 0% | 1,832,212 | 1,103,738,935 |
| 2024-04-23 | 5.78 | 6.1 | 5.62 | 5.96 | +3.29% | 1,844,585 | 1,085,693,745 |
| 2024-04-22 | 5.87 | 5.89 | 5.76 | 5.77 | -2.86% | 985,656 | 573,581,865 |
| 2024-04-19 | 5.73 | 6.06 | 5.7 | 5.94 | +2.59% | 1,804,942 | 1,069,751,180 |
| 2024-04-18 | 5.73 | 5.94 | 5.71 | 5.79 | +0.35% | 1,258,528 | 733,411,103 |
| 2024-04-17 | 5.61 | 5.77 | 5.5 | 5.77 | +1.94% | 962,700 | 546,859,764 |
| 2024-04-16 | 5.79 | 5.85 | 5.64 | 5.66 | -1.91% | 1,240,150 | 714,206,958 |
| 2024-04-15 | 5.47 | 5.87 | 5.44 | 5.77 | +6.07% | 1,422,401 | 812,353,557 |
| 2024-04-12 | 5.5 | 5.53 | 5.38 | 5.44 | -1.45% | 541,466 | 295,644,632 |
| 2024-04-11 | 5.45 | 5.57 | 5.43 | 5.52 | +0.91% | 424,401 | 234,114,285 |
| 2024-04-10 | 5.58 | 5.59 | 5.44 | 5.47 | -2.32% | 452,060 | 249,192,084 |
| 2024-04-09 | 5.62 | 5.67 | 5.56 | 5.6 | -0.53% | 394,117 | 220,506,032 |
| 2024-04-08 | 5.64 | 5.76 | 5.57 | 5.63 | -0.88% | 547,939 | 310,191,335 |
| 2024-04-03 | 5.74 | 5.75 | 5.67 | 5.68 | -0.87% | 371,112 | 211,531,857 |
| 2024-04-02 | 5.74 | 5.79 | 5.71 | 5.73 | -0.35% | 471,846 | 271,108,452 |
| 2024-04-01 | 5.73 | 5.77 | 5.71 | 5.75 | +0.35% | 514,029 | 295,007,426 |
| 2024-03-29 | 5.57 | 5.78 | 5.56 | 5.73 | +1.96% | 700,770 | 398,532,551 |
| 2024-03-28 | 5.49 | 5.65 | 5.49 | 5.62 | +1.26% | 381,976 | 213,856,679 |
| 2024-03-27 | 5.69 | 5.69 | 5.55 | 5.55 | -2.8% | 435,949 | 244,515,740 |
| 2024-03-26 | 5.69 | 5.71 | 5.6 | 5.71 | +0.71% | 450,535 | 254,610,072 |
| 2024-03-25 | 5.73 | 5.77 | 5.67 | 5.67 | -1.56% | 458,564 | 262,419,589 |
| 2024-03-22 | 5.87 | 5.88 | 5.75 | 5.76 | -2.21% | 622,213 | 360,571,483 |
| 2024-03-21 | 5.87 | 5.95 | 5.85 | 5.89 | +0.34% | 501,396 | 295,582,486 |
| 2024-03-20 | 5.83 | 5.89 | 5.81 | 5.87 | +0.34% | 438,102 | 256,399,747 |
| 2024-03-19 | 5.95 | 5.95 | 5.85 | 5.85 | -1.68% | 549,322 | 323,503,727 |
| 2024-03-18 | 5.86 | 5.97 | 5.85 | 5.95 | +1.88% | 836,854 | 496,016,752 |
| 2024-03-15 | 5.81 | 5.85 | 5.76 | 5.84 | -0.17% | 632,787 | 367,272,677 |
| 2024-03-14 | 5.8 | 5.94 | 5.78 | 5.85 | +0.69% | 684,046 | 401,181,219 |
| 2024-03-13 | 5.91 | 5.91 | 5.8 | 5.81 | -1.86% | 662,026 | 386,221,697 |
| 2024-03-12 | 5.96 | 5.98 | 5.88 | 5.92 | -0.67% | 598,877 | 354,466,571 |
| 2024-03-11 | 5.87 | 6.01 | 5.86 | 5.96 | +1.19% | 671,700 | 399,528,678 |
| 2024-03-08 | 5.84 | 5.9 | 5.82 | 5.89 | +0.86% | 588,620 | 345,162,594 |
| 2024-03-07 | 5.95 | 6.03 | 5.84 | 5.84 | -2.01% | 891,383 | 529,118,231 |
| 2024-03-06 | 6.01 | 6.04 | 5.94 | 5.96 | -1% | 624,012 | 373,527,701 |
| 2024-03-05 | 6.01 | 6.06 | 5.96 | 6.02 | -0.66% | 777,194 | 466,434,743 |
| 2024-03-04 | 6.09 | 6.13 | 6 | 6.06 | -1.14% | 1,030,258 | 622,397,449 |
| 2024-03-01 | 6.17 | 6.18 | 6.07 | 6.13 | -1.13% | 1,486,359 | 910,011,461 |
| 2024-02-29 | 6.09 | 6.2 | 6.01 | 6.2 | +1.97% | 2,013,622 | 1,230,710,434 |
| 2024-02-28 | 5.95 | 6.37 | 5.94 | 6.08 | +2.36% | 2,763,493 | 1,693,568,558 |
| 2024-02-27 | 5.86 | 5.94 | 5.85 | 5.94 | +0.68% | 891,648 | 525,821,829 |
| 2024-02-26 | 5.94 | 6.01 | 5.87 | 5.9 | -1.5% | 967,587 | 573,279,792 |
| 2024-02-23 | 6.01 | 6.06 | 5.91 | 5.99 | -0.33% | 1,041,931 | 623,653,503 |
| 2024-02-22 | 5.99 | 6.05 | 5.9 | 6.01 | -0.33% | 1,261,993 | 754,720,129 |
| 2024-02-21 | 5.91 | 6.18 | 5.87 | 6.03 | +0.5% | 1,951,092 | 1,173,325,646 |
| 2024-02-20 | 5.93 | 6.09 | 5.83 | 6 | +0.33% | 1,633,495 | 971,159,517 |
| 2024-02-19 | 5.79 | 5.98 | 5.7 | 5.98 | +3.1% | 1,459,618 | 854,994,350 |
| 2024-02-08 | 5.71 | 5.91 | 5.67 | 5.8 | +1.75% | 1,253,103 | 726,073,432 |
| 2024-02-07 | 5.69 | 5.77 | 5.6 | 5.7 | -0.35% | 1,550,751 | 882,324,316 |
| 2024-02-06 | 5.15 | 5.75 | 5.1 | 5.72 | +9.16% | 1,612,590 | 885,202,313 |
| 2024-02-05 | 5.51 | 5.61 | 5.18 | 5.24 | -7.26% | 1,645,265 | 887,133,746 |
| 2024-02-02 | 5.73 | 5.87 | 5.45 | 5.65 | -2.59% | 1,830,435 | 1,041,575,817 |
| 2024-02-01 | 6 | 6.07 | 5.77 | 5.8 | -5.69% | 2,369,887 | 1,392,638,695 |
| 2024-01-31 | 6.03 | 6.42 | 5.98 | 6.15 | +0.49% | 2,892,471 | 1,788,131,570 |
| 2024-01-30 | 5.86 | 6.39 | 5.83 | 6.12 | +2.68% | 2,853,172 | 1,759,027,180 |
| 2024-01-29 | 5.91 | 6.2 | 5.88 | 5.96 | +1.02% | 2,758,250 | 1,663,901,709 |
| 2024-01-26 | 5.88 | 6.02 | 5.82 | 5.9 | -1.34% | 2,281,236 | 1,346,829,150 |
| 2024-01-25 | 5.65 | 6.12 | 5.61 | 5.98 | +6.98% | 3,250,027 | 1,913,281,616 |
| 2024-01-24 | 5.1 | 5.59 | 5.08 | 5.59 | +10.04% | 1,854,838 | 1,002,641,568 |
| 2024-01-23 | 4.97 | 5.12 | 4.91 | 5.08 | +1.6% | 396,897 | 199,763,989 |
| 2024-01-22 | 5.15 | 5.21 | 4.96 | 5 | -3.29% | 451,952 | 231,106,944 |
| 2024-01-19 | 5.15 | 5.2 | 5.09 | 5.17 | +0.39% | 419,972 | 216,935,711 |
| 2024-01-18 | 5.15 | 5.18 | 4.98 | 5.15 | -1.15% | 662,147 | 336,005,794 |
| 2024-01-17 | 5.27 | 5.37 | 5.21 | 5.21 | -1.14% | 582,843 | 308,393,844 |
| 2024-01-16 | 5.25 | 5.29 | 5.18 | 5.27 | 0% | 302,586 | 158,500,769 |
| 2024-01-15 | 5.21 | 5.31 | 5.19 | 5.27 | +0.57% | 296,704 | 155,971,523 |
| 2024-01-12 | 5.24 | 5.33 | 5.21 | 5.24 | -0.38% | 312,843 | 164,664,601 |
| 2024-01-11 | 5.25 | 5.3 | 5.22 | 5.26 | 0% | 344,990 | 181,423,207 |
| 2024-01-10 | 5.31 | 5.38 | 5.25 | 5.26 | -1.5% | 285,102 | 150,980,778 |
| 2024-01-09 | 5.31 | 5.35 | 5.28 | 5.34 | +0.56% | 309,204 | 164,501,936 |
| 2024-01-08 | 5.44 | 5.44 | 5.31 | 5.31 | -2.57% | 346,594 | 185,859,177 |
| 2024-01-05 | 5.39 | 5.53 | 5.36 | 5.45 | +0.55% | 551,062 | 301,522,582 |
| 2024-01-04 | 5.48 | 5.48 | 5.39 | 5.42 | -1.09% | 251,150 | 136,056,385 |
| 2024-01-03 | 5.41 | 5.5 | 5.39 | 5.48 | +1.29% | 374,969 | 204,975,952 |
| 2024-01-02 | 5.41 | 5.44 | 5.37 | 5.41 | +0.19% | 324,742 | 175,728,959 |
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：