股票概览
6.13
0%
0
6.11
开盘价
6.15
最高价
6.01
最低价
44,913
成交量
数据更新至: 2025-03-25
技术指标
6.25
MA5 (5日均线)
6.40
MA10 (10日均线)
6.38
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 | 6.11 | 6.15 | 6.01 | 6.13 | 0% | 44,913 | 27,195,477 |
| 2025-03-24 | 6.2 | 6.23 | 6 | 6.13 | -1.61% | 106,537 | 64,916,199 |
| 2025-03-21 | 6.34 | 6.44 | 6.21 | 6.23 | -2.5% | 97,102 | 61,091,374 |
| 2025-03-20 | 6.36 | 6.47 | 6.33 | 6.39 | +0.47% | 88,145 | 56,498,876 |
| 2025-03-19 | 6.5 | 6.52 | 6.3 | 6.36 | -2.75% | 121,204 | 77,510,638 |
| 2025-03-18 | 6.61 | 6.64 | 6.5 | 6.54 | -1.65% | 98,925 | 64,692,549 |
| 2025-03-17 | 6.5 | 6.65 | 6.44 | 6.65 | +1.68% | 184,056 | 120,463,432 |
| 2025-03-14 | 6.47 | 6.55 | 6.38 | 6.54 | +0.93% | 139,167 | 90,116,771 |
| 2025-03-13 | 6.56 | 6.62 | 6.32 | 6.48 | -1.07% | 168,595 | 108,952,213 |
| 2025-03-12 | 6.7 | 6.7 | 6.52 | 6.55 | -2.38% | 211,722 | 139,126,786 |
| 2025-03-11 | 6.35 | 6.77 | 6.32 | 6.71 | +4.03% | 372,095 | 246,592,075 |
| 2025-03-10 | 6.29 | 6.75 | 6.29 | 6.45 | +3.04% | 261,869 | 169,334,997 |
| 2025-03-07 | 6.39 | 6.5 | 6.2 | 6.26 | -2.34% | 198,328 | 125,391,019 |
| 2025-03-06 | 6.34 | 6.45 | 6.23 | 6.41 | +0.94% | 273,259 | 174,258,765 |
| 2025-03-05 | 6.42 | 6.46 | 6.19 | 6.35 | -1.24% | 242,546 | 152,418,019 |
| 2025-03-04 | 6.57 | 6.66 | 6.33 | 6.43 | -2.28% | 465,373 | 299,826,642 |
| 2025-03-03 | 5.95 | 6.58 | 5.95 | 6.58 | +10.03% | 190,684 | 123,771,110 |
| 2025-02-28 | 6.37 | 6.39 | 5.92 | 5.98 | -7.43% | 404,401 | 249,170,159 |
| 2025-02-27 | 5.91 | 6.46 | 5.91 | 6.46 | +10.05% | 122,569 | 78,360,355 |
| 2025-02-26 | 5.87 | 5.95 | 5.81 | 5.87 | +1.03% | 89,510 | 52,508,404 |
| 2025-02-25 | 5.87 | 5.88 | 5.79 | 5.81 | -1.86% | 92,278 | 53,814,052 |
| 2025-02-24 | 5.87 | 5.97 | 5.79 | 5.92 | +0.34% | 106,470 | 62,706,592 |
| 2025-02-21 | 5.99 | 6.06 | 5.81 | 5.9 | -1.34% | 150,680 | 88,455,668 |
| 2025-02-20 | 6.04 | 6.12 | 5.93 | 5.98 | -1.48% | 125,043 | 74,970,947 |
| 2025-02-19 | 6.06 | 6.13 | 6.02 | 6.07 | +0.17% | 110,511 | 67,031,501 |
| 2025-02-18 | 6.38 | 6.4 | 6.03 | 6.06 | -5.02% | 168,793 | 104,943,638 |
| 2025-02-17 | 6.05 | 6.49 | 6.03 | 6.38 | +4.76% | 249,207 | 156,329,605 |
| 2025-02-14 | 6.2 | 6.2 | 6.03 | 6.09 | -1.93% | 137,432 | 83,626,052 |
| 2025-02-13 | 6.31 | 6.4 | 6.2 | 6.21 | -1.11% | 138,792 | 87,116,792 |
| 2025-02-12 | 6.2 | 6.28 | 6.12 | 6.28 | +1.29% | 139,541 | 86,655,930 |
| 2025-02-11 | 6.33 | 6.44 | 6.16 | 6.2 | -2.05% | 142,956 | 88,903,988 |
| 2025-02-10 | 6.01 | 6.35 | 6.01 | 6.33 | +5.32% | 244,383 | 151,267,642 |
| 2025-02-07 | 5.97 | 6.15 | 5.92 | 6.01 | +0.33% | 190,978 | 115,318,496 |
| 2025-02-06 | 5.91 | 5.99 | 5.75 | 5.99 | +0.5% | 161,042 | 94,745,893 |
| 2025-02-05 | 5.9 | 6.09 | 5.89 | 5.96 | 0% | 111,328 | 66,495,291 |
| 2025-01-27 | 6.01 | 6.18 | 5.93 | 5.96 | 0% | 92,082 | 55,636,800 |
| 2025-01-24 | 5.92 | 5.99 | 5.83 | 5.96 | +0.68% | 90,277 | 53,562,707 |
| 2025-01-23 | 6.1 | 6.13 | 5.91 | 5.92 | -1% | 123,407 | 73,922,555 |
| 2025-01-22 | 6.2 | 6.27 | 5.98 | 5.98 | -1.97% | 143,279 | 87,409,238 |
| 2025-01-21 | 6.3 | 6.35 | 6 | 6.1 | -3.48% | 198,768 | 121,735,344 |
| 2025-01-20 | 6.5 | 6.56 | 6.26 | 6.32 | -1.71% | 218,504 | 140,213,220 |
| 2025-01-17 | 6.42 | 6.69 | 6.07 | 6.43 | +2.72% | 358,928 | 229,795,630 |
| 2025-01-16 | 5.78 | 6.26 | 5.78 | 6.26 | +10.02% | 89,495 | 55,384,735 |
| 2025-01-15 | 5.85 | 5.98 | 5.59 | 5.69 | -4.21% | 206,503 | 118,808,902 |
| 2025-01-14 | 5.75 | 5.95 | 5.66 | 5.94 | +3.85% | 207,238 | 120,667,640 |
| 2025-01-13 | 6.12 | 6.12 | 5.72 | 5.72 | -9.92% | 222,827 | 130,666,022 |
| 2025-01-10 | 6.79 | 6.98 | 6.35 | 6.35 | -6.2% | 197,963 | 133,147,406 |
| 2025-01-09 | 6.72 | 7.1 | 6.5 | 6.77 | +0.89% | 282,810 | 190,684,653 |
| 2025-01-08 | 6.71 | 6.78 | 6.4 | 6.71 | -1.32% | 239,560 | 157,784,634 |
| 2025-01-07 | 6.65 | 7.15 | 6.6 | 6.8 | -0.58% | 265,525 | 181,333,517 |
| 2025-01-06 | 6.48 | 7.35 | 6.3 | 6.84 | -2.15% | 331,539 | 219,980,432 |
| 2025-01-03 | 6.71 | 7.32 | 6.33 | 6.99 | +3.25% | 482,506 | 326,592,748 |
| 2025-01-02 | 6.19 | 6.77 | 6.19 | 6.77 | +10.08% | 213,172 | 141,581,431 |
| 2024-12-31 | 6.2 | 6.56 | 6.14 | 6.15 | +0.33% | 175,087 | 110,557,304 |
| 2024-12-30 | 6.3 | 6.34 | 6.09 | 6.13 | -4.22% | 121,571 | 74,770,810 |
| 2024-12-27 | 6.37 | 6.48 | 6.29 | 6.4 | +0.63% | 129,774 | 83,192,217 |
| 2024-12-26 | 6.25 | 6.61 | 6.12 | 6.36 | +3.41% | 198,495 | 126,376,267 |
| 2024-12-25 | 6.37 | 6.45 | 6 | 6.15 | -2.38% | 152,503 | 94,147,434 |
| 2024-12-24 | 6.35 | 6.45 | 6.11 | 6.3 | +0.32% | 180,806 | 113,367,479 |
| 2024-12-23 | 6.75 | 6.82 | 6.28 | 6.28 | -8.45% | 268,114 | 173,138,885 |
| 2024-12-20 | 7 | 7.15 | 6.75 | 6.86 | -2.97% | 275,037 | 189,090,827 |
| 2024-12-19 | 7.34 | 7.51 | 7.04 | 7.07 | -9.59% | 404,132 | 288,973,858 |
| 2024-12-18 | 7.99 | 8.18 | 7.66 | 7.82 | -2.98% | 333,127 | 262,753,216 |
| 2024-12-17 | 7.95 | 8.66 | 7.56 | 8.06 | +0.88% | 426,972 | 345,623,062 |
| 2024-12-16 | 8.37 | 8.88 | 7.92 | 7.99 | -4.77% | 606,501 | 507,105,842 |
| 2024-12-13 | 7.64 | 8.39 | 7.64 | 8.39 | +9.96% | 313,736 | 260,194,352 |
| 2024-12-12 | 7.9 | 8.14 | 7.6 | 7.63 | -9.38% | 541,226 | 422,589,566 |
| 2024-12-11 | 7.96 | 8.76 | 7.8 | 8.42 | +5.78% | 798,143 | 660,934,630 |
| 2024-12-10 | 7.96 | 7.96 | 7.32 | 7.96 | +9.94% | 715,375 | 559,996,438 |
| 2024-12-09 | 6.7 | 7.24 | 6.62 | 7.24 | +10.03% | 270,781 | 193,945,086 |
| 2024-12-06 | 6.47 | 6.77 | 6.3 | 6.58 | +3.79% | 385,976 | 249,955,228 |
| 2024-12-05 | 6.38 | 6.55 | 6.25 | 6.34 | -5.65% | 407,583 | 259,730,417 |
| 2024-12-04 | 7 | 7.27 | 6.72 | 6.72 | -10.04% | 589,019 | 402,577,443 |
| 2024-12-03 | 6.87 | 7.47 | 6.87 | 7.47 | +10.01% | 544,700 | 400,759,447 |
| 2024-12-02 | 6.46 | 6.79 | 6.33 | 6.79 | +10.05% | 750,183 | 497,025,378 |
| 2024-11-29 | 5.6 | 6.17 | 5.54 | 6.17 | +9.98% | 218,920 | 132,021,070 |
| 2024-11-28 | 5.52 | 5.66 | 5.47 | 5.61 | +2.94% | 116,183 | 64,954,613 |
| 2024-11-27 | 5.51 | 5.53 | 5.27 | 5.45 | -1.09% | 86,889 | 46,686,728 |
| 2024-11-26 | 5.57 | 5.57 | 5.43 | 5.51 | -1.96% | 107,494 | 59,076,605 |
| 2024-11-25 | 5.3 | 5.8 | 5.25 | 5.62 | +6.04% | 181,782 | 101,286,115 |
| 2024-11-22 | 5.43 | 5.53 | 5.27 | 5.3 | -2.57% | 80,076 | 43,199,426 |
| 2024-11-21 | 5.42 | 5.49 | 5.34 | 5.44 | +0.37% | 65,124 | 35,400,611 |
| 2024-11-20 | 5.29 | 5.5 | 5.23 | 5.42 | +2.46% | 111,754 | 60,612,855 |
| 2024-11-19 | 5.25 | 5.29 | 5.11 | 5.29 | +0.76% | 72,547 | 37,637,485 |
| 2024-11-18 | 5.26 | 5.42 | 5.2 | 5.25 | +1.74% | 115,182 | 61,290,660 |
| 2024-11-15 | 5.23 | 5.29 | 5.16 | 5.16 | -1.34% | 64,335 | 33,732,724 |
| 2024-11-14 | 5.35 | 5.37 | 5.21 | 5.23 | -2.06% | 71,278 | 37,535,245 |
| 2024-11-13 | 5.33 | 5.39 | 5.24 | 5.34 | 0% | 90,533 | 48,072,387 |
| 2024-11-12 | 5.45 | 5.61 | 5.25 | 5.34 | -1.84% | 149,201 | 80,761,241 |
| 2024-11-11 | 5.45 | 5.5 | 5.32 | 5.44 | -0.73% | 123,327 | 66,376,081 |
| 2024-11-08 | 5.43 | 5.56 | 5.31 | 5.48 | +1.29% | 153,719 | 83,399,135 |
| 2024-11-07 | 5.3 | 5.45 | 5.28 | 5.41 | +2.46% | 118,049 | 63,475,267 |
| 2024-11-06 | 5.34 | 5.38 | 5.2 | 5.28 | -1.12% | 88,140 | 46,628,905 |
| 2024-11-05 | 5.3 | 5.37 | 5.28 | 5.34 | +0.38% | 84,330 | 44,949,287 |
| 2024-11-04 | 5.3 | 5.4 | 5.18 | 5.32 | -0.19% | 76,616 | 40,512,055 |
| 2024-11-01 | 5.61 | 5.71 | 5.3 | 5.33 | -6% | 126,173 | 68,837,641 |
| 2024-10-31 | 5.44 | 5.73 | 5.44 | 5.67 | +5.19% | 167,488 | 93,849,614 |
| 2024-10-30 | 5.44 | 5.53 | 5.3 | 5.39 | -2.53% | 137,130 | 74,055,282 |
| 2024-10-29 | 5.6 | 5.9 | 5.5 | 5.53 | -0.72% | 212,066 | 120,318,735 |
| 2024-10-28 | 5.38 | 5.8 | 5.38 | 5.57 | +2.2% | 292,515 | 162,377,177 |
| 2024-10-25 | 5.01 | 5.5 | 4.97 | 5.45 | +9% | 280,661 | 150,707,554 |
| 2024-10-24 | 5.02 | 5.04 | 4.96 | 5 | -0.4% | 60,434 | 30,172,860 |
| 2024-10-23 | 4.99 | 5.14 | 4.98 | 5.02 | +0.8% | 93,557 | 47,225,337 |
| 2024-10-22 | 4.93 | 5 | 4.88 | 4.98 | +0.61% | 80,050 | 39,637,704 |
| 2024-10-21 | 4.95 | 5.06 | 4.91 | 4.95 | +1.43% | 129,927 | 64,618,760 |
| 2024-10-18 | 4.68 | 5.09 | 4.63 | 4.88 | +4.27% | 162,921 | 79,819,818 |
| 2024-10-17 | 4.84 | 4.86 | 4.66 | 4.68 | -3.11% | 81,257 | 38,587,087 |
| 2024-10-16 | 4.62 | 4.86 | 4.6 | 4.83 | +3.21% | 90,892 | 43,563,416 |
| 2024-10-15 | 4.72 | 4.77 | 4.67 | 4.68 | -0.85% | 58,816 | 27,733,299 |
| 2024-10-14 | 4.62 | 4.76 | 4.62 | 4.72 | +2.83% | 77,016 | 36,247,787 |
| 2024-10-11 | 4.63 | 4.71 | 4.56 | 4.59 | -0.86% | 87,537 | 40,523,471 |
| 2024-10-10 | 4.65 | 4.78 | 4.53 | 4.63 | -0.86% | 153,179 | 71,225,880 |
| 2024-10-09 | 5.1 | 5.1 | 4.67 | 4.67 | -10.02% | 188,000 | 90,076,680 |
| 2024-10-08 | 5.6 | 5.65 | 5.02 | 5.19 | +0.97% | 300,127 | 159,143,044 |
| 2024-09-30 | 5.04 | 5.22 | 4.92 | 5.14 | +7.08% | 271,039 | 137,960,077 |
| 2024-09-27 | 4.61 | 4.9 | 4.55 | 4.8 | +4.8% | 192,490 | 90,595,522 |
| 2024-09-26 | 4.42 | 4.65 | 4.38 | 4.58 | +4.81% | 198,792 | 90,193,035 |
| 2024-09-25 | 4.37 | 4.53 | 4.32 | 4.37 | +1.39% | 194,658 | 85,723,117 |
| 2024-09-24 | 4.33 | 4.5 | 4.16 | 4.31 | +1.41% | 227,732 | 97,483,747 |
| 2024-09-23 | 4.02 | 4.45 | 4.01 | 4.25 | +4.68% | 179,673 | 75,787,560 |
| 2024-09-20 | 4.02 | 4.07 | 4 | 4.06 | +1% | 43,443 | 17,542,229 |
| 2024-09-19 | 3.86 | 4.04 | 3.86 | 4.02 | +4.42% | 54,474 | 21,655,692 |
| 2024-09-18 | 3.97 | 3.97 | 3.78 | 3.85 | -1.79% | 33,948 | 13,074,730 |
| 2024-09-13 | 3.92 | 4 | 3.9 | 3.92 | 0% | 39,197 | 15,464,440 |
| 2024-09-12 | 3.88 | 3.95 | 3.86 | 3.92 | +1.82% | 38,921 | 15,269,456 |
| 2024-09-11 | 3.91 | 3.93 | 3.84 | 3.85 | -1.79% | 22,450 | 8,692,921 |
| 2024-09-10 | 3.89 | 3.93 | 3.84 | 3.92 | +0.77% | 27,484 | 10,664,805 |
| 2024-09-09 | 3.86 | 3.9 | 3.82 | 3.89 | +0.78% | 27,948 | 10,808,190 |
| 2024-09-06 | 3.91 | 3.93 | 3.85 | 3.86 | -1.03% | 25,619 | 9,945,861 |
| 2024-09-05 | 3.88 | 3.92 | 3.88 | 3.9 | +0.26% | 22,255 | 8,675,427 |
| 2024-09-04 | 3.93 | 3.94 | 3.86 | 3.89 | -1.02% | 30,969 | 12,062,316 |
| 2024-09-03 | 3.94 | 3.98 | 3.9 | 3.93 | -0.25% | 31,030 | 12,210,447 |
| 2024-09-02 | 3.91 | 4 | 3.91 | 3.94 | 0% | 54,363 | 21,501,101 |
| 2024-08-30 | 3.83 | 3.99 | 3.8 | 3.94 | +2.87% | 45,151 | 17,656,499 |
| 2024-08-29 | 3.8 | 3.84 | 3.75 | 3.83 | +0.52% | 32,047 | 12,194,856 |
| 2024-08-28 | 3.85 | 3.88 | 3.77 | 3.81 | 0% | 32,706 | 12,527,142 |
| 2024-08-27 | 3.85 | 3.87 | 3.78 | 3.81 | -1.04% | 36,921 | 14,080,766 |
| 2024-08-26 | 3.7 | 3.89 | 3.7 | 3.85 | +4.34% | 50,807 | 19,447,481 |
| 2024-08-23 | 3.78 | 3.78 | 3.66 | 3.69 | -1.07% | 33,348 | 12,313,662 |
| 2024-08-22 | 3.79 | 3.81 | 3.72 | 3.73 | -1.58% | 29,446 | 11,077,052 |
| 2024-08-21 | 3.87 | 3.88 | 3.77 | 3.79 | -1.81% | 33,087 | 12,612,211 |
| 2024-08-20 | 3.96 | 3.96 | 3.82 | 3.86 | -2.28% | 36,196 | 14,051,609 |
| 2024-08-19 | 3.94 | 3.96 | 3.88 | 3.95 | +0.51% | 26,901 | 10,578,611 |
| 2024-08-16 | 4 | 4.02 | 3.91 | 3.93 | -1.5% | 32,057 | 12,667,034 |
| 2024-08-15 | 4.03 | 4.03 | 3.93 | 3.99 | 0% | 26,780 | 10,665,034 |
| 2024-08-14 | 4.01 | 4.05 | 3.98 | 3.99 | -0.75% | 27,110 | 10,873,569 |
| 2024-08-13 | 3.97 | 4.02 | 3.93 | 4.02 | +0.75% | 26,220 | 10,404,100 |
| 2024-08-12 | 4 | 4.03 | 3.95 | 3.99 | -0.25% | 27,934 | 11,136,244 |
| 2024-08-09 | 4.01 | 4.08 | 3.99 | 4 | 0% | 30,744 | 12,366,143 |
| 2024-08-08 | 3.96 | 4.01 | 3.92 | 4 | +1.01% | 24,553 | 9,757,335 |
| 2024-08-07 | 3.99 | 4 | 3.95 | 3.96 | -0.5% | 23,305 | 9,252,416 |
| 2024-08-06 | 3.91 | 3.99 | 3.91 | 3.98 | +2.31% | 34,467 | 13,609,943 |
| 2024-08-05 | 3.93 | 4 | 3.88 | 3.89 | -1.77% | 31,298 | 12,345,209 |
| 2024-08-02 | 3.93 | 4.03 | 3.93 | 3.96 | -0.5% | 36,889 | 14,697,010 |
| 2024-08-01 | 4 | 4.01 | 3.95 | 3.98 | 0% | 33,687 | 13,416,073 |
| 2024-07-31 | 3.91 | 3.99 | 3.88 | 3.98 | +2.31% | 33,719 | 13,298,883 |
| 2024-07-30 | 3.83 | 3.89 | 3.81 | 3.89 | +1.04% | 28,507 | 11,031,023 |
| 2024-07-29 | 3.85 | 3.87 | 3.79 | 3.85 | +1.32% | 37,442 | 14,373,984 |
| 2024-07-26 | 3.81 | 3.84 | 3.7 | 3.8 | 0% | 41,860 | 15,895,726 |
| 2024-07-25 | 3.69 | 3.83 | 3.67 | 3.8 | +2.7% | 47,125 | 17,803,558 |
| 2024-07-24 | 3.77 | 3.78 | 3.68 | 3.7 | -1.6% | 32,497 | 12,073,272 |
| 2024-07-23 | 3.77 | 3.87 | 3.76 | 3.76 | -0.27% | 33,104 | 12,641,279 |
| 2024-07-22 | 3.75 | 3.79 | 3.7 | 3.77 | 0% | 25,970 | 9,749,613 |
| 2024-07-19 | 3.76 | 3.8 | 3.69 | 3.77 | 0% | 25,516 | 9,555,662 |
| 2024-07-18 | 3.8 | 3.81 | 3.71 | 3.77 | -1.31% | 39,998 | 14,997,524 |
| 2024-07-17 | 3.86 | 3.89 | 3.82 | 3.82 | -1.04% | 20,395 | 7,837,998 |
| 2024-07-16 | 3.88 | 3.9 | 3.82 | 3.86 | -0.52% | 25,218 | 9,707,622 |
| 2024-07-15 | 4.03 | 4.03 | 3.87 | 3.88 | -2.76% | 25,626 | 10,016,130 |
| 2024-07-12 | 4 | 4.09 | 3.97 | 3.99 | 0% | 22,895 | 9,209,243 |
| 2024-07-11 | 3.86 | 4.02 | 3.85 | 3.99 | +4.72% | 35,400 | 13,951,540 |
| 2024-07-10 | 3.89 | 3.89 | 3.8 | 3.81 | -2.06% | 27,961 | 10,734,548 |
| 2024-07-09 | 3.93 | 3.97 | 3.78 | 3.89 | -0.77% | 43,566 | 16,848,046 |
| 2024-07-08 | 4 | 4.03 | 3.92 | 3.92 | -2.73% | 29,360 | 11,627,965 |
| 2024-07-05 | 3.97 | 4.04 | 3.91 | 4.03 | +1.51% | 24,324 | 9,723,994 |
| 2024-07-04 | 4.14 | 4.15 | 3.96 | 3.97 | -4.11% | 40,405 | 16,244,242 |
| 2024-07-03 | 4.15 | 4.18 | 4.12 | 4.14 | 0% | 22,661 | 9,410,133 |
| 2024-07-02 | 4.09 | 4.17 | 4.06 | 4.14 | +0.98% | 36,663 | 15,194,134 |
| 2024-07-01 | 4.04 | 4.12 | 4 | 4.1 | +1.49% | 27,985 | 11,362,441 |
| 2024-06-28 | 4.02 | 4.1 | 4.01 | 4.04 | +0.5% | 25,236 | 10,252,418 |
| 2024-06-27 | 4.08 | 4.12 | 4.02 | 4.02 | -1.23% | 28,591 | 11,600,455 |
| 2024-06-26 | 3.99 | 4.08 | 3.94 | 4.07 | +2.01% | 34,092 | 13,699,356 |
| 2024-06-25 | 3.92 | 4.05 | 3.92 | 3.99 | +1.79% | 28,587 | 11,401,507 |
| 2024-06-24 | 4.06 | 4.08 | 3.91 | 3.92 | -4.16% | 45,652 | 18,100,635 |
| 2024-06-21 | 4.02 | 4.1 | 3.97 | 4.09 | +1.74% | 26,684 | 10,825,734 |
| 2024-06-20 | 4.13 | 4.13 | 4.02 | 4.02 | -2.43% | 36,784 | 14,913,420 |
| 2024-06-19 | 4.18 | 4.22 | 4.12 | 4.12 | -1.2% | 24,282 | 10,091,015 |
| 2024-06-18 | 4.09 | 4.18 | 4.08 | 4.17 | +1.46% | 29,396 | 12,167,000 |
| 2024-06-17 | 4.23 | 4.24 | 4.09 | 4.11 | -2.61% | 42,687 | 17,669,804 |
| 2024-06-14 | 4.22 | 4.25 | 4.12 | 4.22 | 0% | 31,131 | 13,117,152 |
| 2024-06-13 | 4.35 | 4.35 | 4.19 | 4.22 | -2.09% | 36,644 | 15,576,455 |
| 2024-06-12 | 4.21 | 4.31 | 4.19 | 4.31 | +2.13% | 40,075 | 17,088,217 |
| 2024-06-11 | 4.32 | 4.35 | 4.19 | 4.22 | -2.31% | 58,017 | 24,574,494 |
| 2024-06-07 | 4.14 | 4.36 | 4.11 | 4.32 | +5.88% | 83,305 | 35,253,312 |
| 2024-06-06 | 4.38 | 4.43 | 4.01 | 4.08 | -7.06% | 105,058 | 43,741,617 |
| 2024-06-05 | 4.55 | 4.55 | 4.38 | 4.39 | -3.52% | 54,150 | 24,012,585 |
| 2024-06-04 | 4.62 | 4.62 | 4.49 | 4.55 | -1.52% | 50,019 | 22,688,935 |
| 2024-06-03 | 4.84 | 4.84 | 4.57 | 4.62 | -3.95% | 81,197 | 37,708,668 |
| 2024-05-31 | 4.88 | 4.9 | 4.78 | 4.81 | -1.03% | 35,789 | 17,244,656 |
| 2024-05-30 | 4.94 | 5.02 | 4.83 | 4.86 | -1.82% | 36,422 | 17,843,210 |
| 2024-05-29 | 4.94 | 5.06 | 4.92 | 4.95 | -0.2% | 42,290 | 21,156,260 |
| 2024-05-28 | 5.06 | 5.06 | 4.95 | 4.96 | -1.98% | 40,274 | 20,108,841 |
| 2024-05-27 | 5.09 | 5.14 | 5 | 5.06 | -0.39% | 34,427 | 17,309,019 |
| 2024-05-24 | 5.13 | 5.17 | 5.08 | 5.08 | -1.55% | 41,906 | 21,427,800 |
| 2024-05-23 | 5.26 | 5.27 | 5.14 | 5.16 | -1.15% | 49,791 | 25,829,483 |
| 2024-05-22 | 5.08 | 5.26 | 5.08 | 5.22 | +0.77% | 43,078 | 22,479,997 |
| 2024-05-21 | 5.19 | 5.25 | 5.15 | 5.18 | -0.19% | 46,626 | 24,183,017 |
| 2024-05-20 | 5.32 | 5.33 | 5.18 | 5.19 | -1.7% | 70,543 | 36,975,870 |
| 2024-05-17 | 5.15 | 5.28 | 5.13 | 5.28 | +2.13% | 66,598 | 34,637,152 |
| 2024-05-16 | 5.06 | 5.22 | 5.06 | 5.17 | +1.97% | 70,721 | 36,468,482 |
| 2024-05-15 | 5.05 | 5.14 | 4.99 | 5.07 | +0.4% | 38,268 | 19,421,895 |
| 2024-05-14 | 5 | 5.09 | 4.97 | 5.05 | +0.6% | 48,964 | 24,653,668 |
| 2024-05-13 | 5.05 | 5.07 | 4.93 | 5.02 | -1.57% | 72,467 | 36,116,003 |
| 2024-05-10 | 5.05 | 5.12 | 5 | 5.1 | +0.79% | 57,703 | 29,228,484 |
| 2024-05-09 | 4.98 | 5.09 | 4.94 | 5.06 | +2.22% | 70,949 | 35,871,318 |
| 2024-05-08 | 4.99 | 5.03 | 4.95 | 4.95 | -1% | 49,140 | 24,485,909 |
| 2024-05-07 | 4.99 | 5.02 | 4.94 | 5 | +0.2% | 41,568 | 20,719,291 |
| 2024-05-06 | 4.9 | 4.99 | 4.89 | 4.99 | +2.89% | 84,769 | 42,024,634 |
| 2024-04-30 | 4.91 | 4.93 | 4.78 | 4.85 | -0.82% | 52,901 | 25,618,473 |
| 2024-04-29 | 4.69 | 4.9 | 4.69 | 4.89 | +3.82% | 76,196 | 36,730,523 |
| 2024-04-26 | 4.67 | 4.74 | 4.54 | 4.71 | +1.51% | 70,538 | 32,810,636 |
| 2024-04-25 | 4.58 | 4.67 | 4.53 | 4.64 | +1.31% | 38,762 | 17,941,857 |
| 2024-04-24 | 4.54 | 4.6 | 4.53 | 4.58 | +0.88% | 35,658 | 16,302,637 |
| 2024-04-23 | 4.43 | 4.6 | 4.42 | 4.54 | +2.25% | 51,405 | 23,262,694 |
| 2024-04-22 | 4.54 | 4.6 | 4.41 | 4.44 | -2.2% | 49,645 | 22,181,580 |
| 2024-04-19 | 4.63 | 4.64 | 4.5 | 4.54 | -1.73% | 59,235 | 26,984,265 |
| 2024-04-18 | 4.68 | 4.73 | 4.57 | 4.62 | -0.43% | 72,145 | 33,604,630 |
| 2024-04-17 | 4.4 | 4.65 | 4.38 | 4.64 | +7.66% | 113,434 | 51,872,532 |
| 2024-04-16 | 4.68 | 4.71 | 4.3 | 4.31 | -8.69% | 144,118 | 63,375,953 |
| 2024-04-15 | 5.19 | 5.2 | 4.66 | 4.72 | -8.88% | 153,050 | 73,760,920 |
| 2024-04-12 | 5.24 | 5.34 | 5.16 | 5.18 | -1.71% | 51,254 | 26,858,603 |
| 2024-04-11 | 5.21 | 5.33 | 5.16 | 5.27 | +0.76% | 51,414 | 27,166,861 |
| 2024-04-10 | 5.36 | 5.38 | 5.16 | 5.23 | -2.43% | 57,039 | 29,875,121 |
| 2024-04-09 | 5.29 | 5.38 | 5.28 | 5.36 | +1.9% | 43,738 | 23,338,913 |
| 2024-04-08 | 5.47 | 5.47 | 5.26 | 5.26 | -3.84% | 60,858 | 32,499,270 |
| 2024-04-03 | 5.39 | 5.5 | 5.39 | 5.47 | +1.3% | 71,749 | 39,070,792 |
| 2024-04-02 | 5.41 | 5.46 | 5.37 | 5.4 | -0.18% | 62,462 | 33,864,893 |
| 2024-04-01 | 5.32 | 5.42 | 5.31 | 5.41 | +1.88% | 69,943 | 37,561,175 |
| 2024-03-29 | 5.23 | 5.31 | 5.21 | 5.31 | +1.53% | 50,097 | 26,393,066 |
| 2024-03-28 | 5.14 | 5.27 | 5.14 | 5.23 | +1.95% | 66,896 | 34,910,374 |
| 2024-03-27 | 5.3 | 5.34 | 5.13 | 5.13 | -3.21% | 55,669 | 29,161,014 |
| 2024-03-26 | 5.19 | 5.31 | 5.15 | 5.3 | +1.73% | 75,147 | 39,356,877 |
| 2024-03-25 | 5.32 | 5.5 | 5.19 | 5.21 | -2.07% | 109,941 | 58,670,309 |
| 2024-03-22 | 5.48 | 5.51 | 5.29 | 5.32 | -2.92% | 85,947 | 46,130,107 |
| 2024-03-21 | 5.42 | 5.55 | 5.37 | 5.48 | +1.11% | 83,739 | 45,677,024 |
| 2024-03-20 | 5.39 | 5.43 | 5.34 | 5.42 | +0.56% | 61,435 | 33,161,549 |
| 2024-03-19 | 5.33 | 5.44 | 5.32 | 5.39 | +1.32% | 78,110 | 42,069,850 |
| 2024-03-18 | 5.23 | 5.33 | 5.22 | 5.32 | +1.92% | 71,186 | 37,557,254 |
| 2024-03-15 | 5.15 | 5.23 | 5.1 | 5.22 | +1.36% | 65,687 | 34,020,323 |
| 2024-03-14 | 5.12 | 5.21 | 5.04 | 5.15 | 0% | 84,098 | 43,301,338 |
| 2024-03-13 | 5.16 | 5.18 | 5.1 | 5.15 | -0.58% | 49,104 | 25,243,928 |
| 2024-03-12 | 5.09 | 5.19 | 5.01 | 5.18 | +1.97% | 86,595 | 44,217,232 |
| 2024-03-11 | 4.98 | 5.08 | 4.97 | 5.08 | +1.6% | 66,154 | 33,361,934 |
| 2024-03-08 | 4.99 | 5.04 | 4.93 | 5 | +0.2% | 56,856 | 28,346,582 |
| 2024-03-07 | 4.93 | 5.05 | 4.9 | 4.99 | +1.63% | 83,734 | 41,632,043 |
| 2024-03-06 | 4.8 | 4.93 | 4.78 | 4.91 | +1.87% | 60,129 | 29,338,810 |
| 2024-03-05 | 4.89 | 4.94 | 4.81 | 4.82 | -2.43% | 80,674 | 39,262,315 |
| 2024-03-04 | 4.95 | 4.98 | 4.79 | 4.94 | 0% | 72,035 | 35,152,820 |
| 2024-03-01 | 4.93 | 4.98 | 4.86 | 4.94 | +0.41% | 104,585 | 51,443,854 |
| 2024-02-29 | 4.73 | 4.93 | 4.7 | 4.92 | +2.71% | 132,093 | 64,237,556 |
| 2024-02-28 | 5.17 | 5.33 | 4.78 | 4.79 | -7.17% | 175,719 | 89,245,348 |
| 2024-02-27 | 5.06 | 5.16 | 5.01 | 5.16 | +1.38% | 94,345 | 48,319,100 |
| 2024-02-26 | 5.03 | 5.19 | 4.99 | 5.09 | +1.39% | 114,379 | 58,123,437 |
| 2024-02-23 | 4.98 | 5.04 | 4.89 | 5.02 | +1.62% | 108,458 | 53,822,475 |
| 2024-02-22 | 4.76 | 5 | 4.74 | 4.94 | +3.56% | 116,123 | 56,980,382 |
| 2024-02-21 | 4.54 | 4.89 | 4.53 | 4.77 | +3.92% | 132,097 | 62,624,082 |
| 2024-02-20 | 4.6 | 4.64 | 4.51 | 4.59 | -0.65% | 95,001 | 43,523,135 |
| 2024-02-19 | 4.44 | 4.68 | 4.44 | 4.62 | +4.05% | 124,743 | 57,182,186 |
| 2024-02-08 | 4.16 | 4.47 | 4.04 | 4.44 | +8.03% | 143,249 | 61,693,832 |
| 2024-02-07 | 4.3 | 4.34 | 4.02 | 4.11 | -5.52% | 167,779 | 69,564,820 |
| 2024-02-06 | 4.28 | 4.55 | 4.01 | 4.35 | -2.47% | 222,632 | 93,512,689 |
| 2024-02-05 | 4.9 | 4.98 | 4.46 | 4.46 | -9.9% | 152,361 | 68,847,854 |
| 2024-02-02 | 5.18 | 5.35 | 4.78 | 4.95 | -4.26% | 146,373 | 73,891,806 |
| 2024-02-01 | 5.36 | 5.41 | 5.12 | 5.17 | -3.54% | 153,234 | 80,064,975 |
| 2024-01-31 | 5.72 | 5.75 | 5.3 | 5.36 | -6.78% | 153,978 | 84,328,391 |
| 2024-01-30 | 5.98 | 6.02 | 5.74 | 5.75 | -4.17% | 115,650 | 67,507,588 |
| 2024-01-29 | 6.31 | 6.33 | 5.96 | 6 | -4.31% | 151,111 | 91,865,556 |
| 2024-01-26 | 6.15 | 6.49 | 6.15 | 6.27 | +1.62% | 219,825 | 139,195,946 |
| 2024-01-25 | 5.81 | 6.19 | 5.78 | 6.17 | +5.83% | 251,031 | 151,330,901 |
| 2024-01-24 | 5.76 | 5.94 | 5.63 | 5.83 | +1.57% | 186,674 | 108,160,258 |
| 2024-01-23 | 5.7 | 5.95 | 5.48 | 5.74 | -4.33% | 263,734 | 150,682,541 |
| 2024-01-22 | 6.35 | 6.36 | 6 | 6 | -10.04% | 314,618 | 190,784,840 |
| 2024-01-19 | 7.35 | 7.38 | 6.67 | 6.67 | -9.99% | 443,675 | 311,582,723 |
| 2024-01-18 | 7.16 | 7.55 | 7 | 7.41 | +0.95% | 436,455 | 317,393,443 |
| 2024-01-17 | 7.23 | 7.6 | 7.06 | 7.34 | 0% | 584,417 | 429,143,702 |
| 2024-01-16 | 7.02 | 7.7 | 6.93 | 7.34 | +3.38% | 563,394 | 410,828,871 |
| 2024-01-15 | 7.22 | 7.48 | 7.04 | 7.1 | -2.2% | 561,102 | 402,731,668 |
| 2024-01-12 | 7.04 | 7.68 | 6.89 | 7.26 | +4.01% | 812,914 | 604,746,498 |
| 2024-01-11 | 6.91 | 7.02 | 6.86 | 6.98 | +0.72% | 200,200 | 138,752,016 |
| 2024-01-10 | 6.84 | 6.99 | 6.65 | 6.93 | -1% | 220,756 | 151,790,053 |
| 2024-01-09 | 6.8 | 7.12 | 6.8 | 7 | +1.89% | 334,149 | 233,349,070 |
| 2024-01-08 | 6.79 | 7.16 | 6.75 | 6.87 | +0.88% | 277,366 | 192,790,696 |
| 2024-01-05 | 6.94 | 7.07 | 6.78 | 6.81 | -2.99% | 251,695 | 173,947,066 |
| 2024-01-04 | 6.91 | 7.25 | 6.86 | 7.02 | +0.86% | 338,598 | 238,326,380 |
| 2024-01-03 | 6.88 | 6.96 | 6.77 | 6.96 | +0.14% | 275,085 | 188,792,168 |
| 2024-01-02 | 7 | 7.04 | 6.91 | 6.95 | +0.43% | 312,051 | 217,118,361 |
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：