股票概览
6.5
+0.31%
+0.02
6.48
开盘价
6.52
最高价
6.44
最低价
174,778
成交量
数据更新至: 2025-03-25
技术指标
6.55
MA5 (5日均线)
6.57
MA10 (10日均线)
6.53
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 | 6.48 | 6.52 | 6.44 | 6.5 | +0.31% | 174,778 | 113,181,420 |
| 2025-03-24 | 6.48 | 6.52 | 6.41 | 6.48 | 0% | 323,635 | 209,260,449 |
| 2025-03-21 | 6.58 | 6.62 | 6.46 | 6.48 | -1.97% | 436,400 | 285,347,460 |
| 2025-03-20 | 6.65 | 6.67 | 6.59 | 6.61 | -1.2% | 391,281 | 259,169,476 |
| 2025-03-19 | 6.67 | 6.7 | 6.62 | 6.69 | +0.3% | 380,091 | 253,086,972 |
| 2025-03-18 | 6.74 | 6.76 | 6.64 | 6.67 | -0.45% | 466,078 | 311,320,610 |
| 2025-03-17 | 6.8 | 6.94 | 6.68 | 6.7 | +1.06% | 1,005,191 | 680,119,777 |
| 2025-03-14 | 6.47 | 6.68 | 6.47 | 6.63 | +2.47% | 780,124 | 515,066,551 |
| 2025-03-13 | 6.48 | 6.54 | 6.41 | 6.47 | -0.46% | 282,721 | 182,942,049 |
| 2025-03-12 | 6.48 | 6.57 | 6.45 | 6.5 | +0.31% | 364,052 | 236,864,980 |
| 2025-03-11 | 6.38 | 6.48 | 6.35 | 6.48 | +0.78% | 280,070 | 179,923,519 |
| 2025-03-10 | 6.45 | 6.46 | 6.4 | 6.43 | -0.31% | 272,833 | 175,206,152 |
| 2025-03-07 | 6.52 | 6.53 | 6.44 | 6.45 | -1.53% | 366,114 | 237,118,264 |
| 2025-03-06 | 6.45 | 6.57 | 6.44 | 6.55 | +2.02% | 535,161 | 348,968,807 |
| 2025-03-05 | 6.43 | 6.44 | 6.34 | 6.42 | -0.16% | 332,033 | 212,294,366 |
| 2025-03-04 | 6.39 | 6.48 | 6.37 | 6.43 | +0.31% | 273,383 | 175,744,809 |
| 2025-03-03 | 6.44 | 6.51 | 6.38 | 6.41 | -0.31% | 465,614 | 300,531,321 |
| 2025-02-28 | 6.6 | 6.72 | 6.4 | 6.43 | -3.02% | 659,330 | 430,671,840 |
| 2025-02-27 | 6.62 | 6.7 | 6.52 | 6.63 | -0.75% | 631,500 | 417,441,800 |
| 2025-02-26 | 6.52 | 6.69 | 6.5 | 6.68 | +2.77% | 547,122 | 360,170,965 |
| 2025-02-25 | 6.55 | 6.58 | 6.48 | 6.5 | -1.66% | 344,339 | 224,937,242 |
| 2025-02-24 | 6.65 | 6.68 | 6.57 | 6.61 | -0.75% | 407,612 | 269,980,664 |
| 2025-02-21 | 6.5 | 6.68 | 6.45 | 6.66 | +2.46% | 644,795 | 425,308,092 |
| 2025-02-20 | 6.51 | 6.52 | 6.45 | 6.5 | -0.15% | 332,548 | 215,824,912 |
| 2025-02-19 | 6.43 | 6.54 | 6.42 | 6.51 | +1.24% | 420,950 | 273,312,412 |
| 2025-02-18 | 6.61 | 6.62 | 6.41 | 6.43 | -3.02% | 451,378 | 294,445,425 |
| 2025-02-17 | 6.69 | 6.73 | 6.6 | 6.63 | -0.15% | 470,794 | 313,155,014 |
| 2025-02-14 | 6.6 | 6.66 | 6.57 | 6.64 | +0.3% | 409,310 | 270,862,153 |
| 2025-02-13 | 6.68 | 6.75 | 6.58 | 6.62 | -0.3% | 578,842 | 384,854,604 |
| 2025-02-12 | 6.53 | 6.66 | 6.5 | 6.64 | +1.68% | 474,172 | 311,358,946 |
| 2025-02-11 | 6.57 | 6.58 | 6.46 | 6.53 | -0.61% | 388,322 | 252,695,890 |
| 2025-02-10 | 6.57 | 6.64 | 6.52 | 6.57 | 0% | 386,778 | 254,267,311 |
| 2025-02-07 | 6.42 | 6.66 | 6.38 | 6.57 | +2.5% | 744,210 | 487,132,512 |
| 2025-02-06 | 6.33 | 6.44 | 6.3 | 6.41 | +1.1% | 424,124 | 270,585,549 |
| 2025-02-05 | 6.42 | 6.44 | 6.34 | 6.34 | -0.31% | 339,593 | 216,862,218 |
| 2025-01-27 | 6.6 | 6.6 | 6.36 | 6.36 | -3.34% | 502,942 | 324,785,673 |
| 2025-01-24 | 6.53 | 6.63 | 6.52 | 6.58 | +0.46% | 388,822 | 255,960,137 |
| 2025-01-23 | 6.61 | 6.73 | 6.54 | 6.55 | +1.24% | 631,811 | 419,324,877 |
| 2025-01-22 | 6.42 | 6.49 | 6.39 | 6.47 | -0.15% | 291,160 | 187,465,920 |
| 2025-01-21 | 6.53 | 6.54 | 6.42 | 6.48 | -0.15% | 263,486 | 170,504,773 |
| 2025-01-20 | 6.48 | 6.54 | 6.45 | 6.49 | +0.93% | 308,545 | 200,504,962 |
| 2025-01-17 | 6.4 | 6.48 | 6.37 | 6.43 | +0.16% | 266,962 | 171,691,687 |
| 2025-01-16 | 6.47 | 6.58 | 6.36 | 6.42 | -0.31% | 413,272 | 267,008,480 |
| 2025-01-15 | 6.41 | 6.48 | 6.38 | 6.44 | -0.16% | 391,349 | 251,323,043 |
| 2025-01-14 | 6.29 | 6.47 | 6.26 | 6.45 | +2.87% | 617,036 | 394,507,321 |
| 2025-01-13 | 6.23 | 6.32 | 6.19 | 6.27 | -0.16% | 373,414 | 233,412,836 |
| 2025-01-10 | 6.37 | 6.44 | 6.26 | 6.28 | -1.41% | 328,948 | 208,599,489 |
| 2025-01-09 | 6.4 | 6.45 | 6.35 | 6.37 | -1.09% | 491,236 | 314,055,058 |
| 2025-01-08 | 6.35 | 6.52 | 6.15 | 6.44 | +1.26% | 757,780 | 479,152,912 |
| 2025-01-07 | 6.34 | 6.38 | 6.27 | 6.36 | +0.63% | 375,275 | 237,376,561 |
| 2025-01-06 | 6.3 | 6.37 | 6.26 | 6.32 | +0.16% | 389,519 | 245,818,990 |
| 2025-01-03 | 6.5 | 6.52 | 6.28 | 6.31 | -2.47% | 619,049 | 395,346,245 |
| 2025-01-02 | 6.8 | 6.81 | 6.4 | 6.47 | -5.13% | 874,921 | 578,835,614 |
| 2024-12-31 | 7.19 | 7.21 | 6.82 | 6.82 | -4.88% | 952,888 | 665,096,901 |
| 2024-12-30 | 7.1 | 7.19 | 7.07 | 7.17 | +0.7% | 513,555 | 366,032,898 |
| 2024-12-27 | 7.04 | 7.26 | 7.03 | 7.12 | +0.99% | 881,495 | 630,178,934 |
| 2024-12-26 | 7 | 7.09 | 6.99 | 7.05 | +0.14% | 331,027 | 233,372,345 |
| 2024-12-25 | 7.12 | 7.13 | 6.94 | 7.04 | -1.4% | 652,904 | 458,157,514 |
| 2024-12-24 | 6.96 | 7.14 | 6.94 | 7.14 | +2.44% | 699,762 | 495,002,895 |
| 2024-12-23 | 7.05 | 7.13 | 6.95 | 6.97 | -1.13% | 507,970 | 356,717,161 |
| 2024-12-20 | 6.94 | 7.1 | 6.94 | 7.05 | +1.15% | 488,231 | 343,680,709 |
| 2024-12-19 | 6.96 | 7 | 6.87 | 6.97 | -0.99% | 536,388 | 372,012,900 |
| 2024-12-18 | 6.94 | 7.17 | 6.94 | 7.04 | +1.73% | 676,350 | 478,074,555 |
| 2024-12-17 | 6.98 | 7.03 | 6.91 | 6.92 | -1.28% | 475,659 | 331,307,732 |
| 2024-12-16 | 7.04 | 7.1 | 6.98 | 7.01 | -0.71% | 423,664 | 297,463,351 |
| 2024-12-13 | 7.14 | 7.16 | 7.04 | 7.06 | -2.08% | 691,352 | 490,235,246 |
| 2024-12-12 | 7.11 | 7.27 | 7.06 | 7.21 | +1.55% | 681,795 | 489,039,193 |
| 2024-12-11 | 7.07 | 7.13 | 7.06 | 7.1 | 0% | 524,545 | 372,005,503 |
| 2024-12-10 | 7.37 | 7.4 | 7.08 | 7.1 | +0.71% | 1,039,581 | 752,540,932 |
| 2024-12-09 | 7.15 | 7.16 | 6.97 | 7.05 | -1.4% | 531,353 | 375,608,559 |
| 2024-12-06 | 7.05 | 7.2 | 6.99 | 7.15 | +1.27% | 664,700 | 473,575,936 |
| 2024-12-05 | 6.97 | 7.08 | 6.97 | 7.06 | +0.86% | 442,026 | 311,050,068 |
| 2024-12-04 | 7.04 | 7.1 | 6.94 | 7 | -0.99% | 431,846 | 303,562,555 |
| 2024-12-03 | 7.06 | 7.11 | 6.98 | 7.07 | +0.14% | 490,524 | 345,132,986 |
| 2024-12-02 | 6.94 | 7.1 | 6.93 | 7.06 | +1.15% | 574,203 | 404,966,408 |
| 2024-11-29 | 6.8 | 7.13 | 6.79 | 6.98 | +2.5% | 934,478 | 652,069,255 |
| 2024-11-28 | 6.85 | 6.89 | 6.79 | 6.81 | -0.29% | 450,942 | 307,983,861 |
| 2024-11-27 | 6.67 | 6.83 | 6.64 | 6.83 | +1.94% | 488,833 | 329,822,221 |
| 2024-11-26 | 6.68 | 6.82 | 6.67 | 6.7 | -0.15% | 398,729 | 268,850,462 |
| 2024-11-25 | 6.73 | 6.74 | 6.59 | 6.71 | 0% | 474,543 | 316,597,392 |
| 2024-11-22 | 7.02 | 7.03 | 6.7 | 6.71 | -4.69% | 663,601 | 455,745,283 |
| 2024-11-21 | 7 | 7.08 | 6.97 | 7.04 | +0.43% | 587,863 | 412,486,555 |
| 2024-11-20 | 6.97 | 7.04 | 6.91 | 7.01 | +0.29% | 486,711 | 339,841,007 |
| 2024-11-19 | 6.88 | 7 | 6.83 | 6.99 | +1.9% | 615,009 | 425,882,226 |
| 2024-11-18 | 7 | 7.09 | 6.81 | 6.86 | -1.86% | 782,927 | 544,339,048 |
| 2024-11-15 | 7.21 | 7.29 | 6.98 | 6.99 | -3.32% | 845,962 | 603,601,861 |
| 2024-11-14 | 7.36 | 7.42 | 7.2 | 7.23 | -1.9% | 691,153 | 505,470,319 |
| 2024-11-13 | 7.31 | 7.43 | 7.25 | 7.37 | 0% | 698,316 | 512,785,749 |
| 2024-11-12 | 7.56 | 7.61 | 7.28 | 7.37 | -2.51% | 1,182,978 | 882,785,043 |
| 2024-11-11 | 7.51 | 7.6 | 7.43 | 7.56 | -0.79% | 1,190,351 | 893,938,114 |
| 2024-11-08 | 7.99 | 8.05 | 7.6 | 7.62 | -2.81% | 1,669,336 | 1,293,248,329 |
| 2024-11-07 | 7.33 | 7.93 | 7.29 | 7.84 | +5.52% | 2,078,862 | 1,587,396,802 |
| 2024-11-06 | 7.6 | 7.7 | 7.38 | 7.43 | -1.46% | 1,849,452 | 1,391,675,212 |
| 2024-11-05 | 7.27 | 7.58 | 7.14 | 7.54 | +4.43% | 1,953,246 | 1,450,460,511 |
| 2024-11-04 | 7.01 | 7.22 | 6.96 | 7.22 | +3.59% | 1,348,296 | 960,044,916 |
| 2024-11-01 | 7.03 | 7.23 | 6.95 | 6.97 | -1.41% | 1,952,620 | 1,382,647,662 |
| 2024-10-31 | 6.77 | 7.34 | 6.77 | 7.07 | +5.52% | 2,753,789 | 1,961,897,362 |
| 2024-10-30 | 6.66 | 6.75 | 6.6 | 6.7 | +0.15% | 868,085 | 578,546,669 |
| 2024-10-29 | 6.82 | 6.93 | 6.67 | 6.69 | -1.33% | 1,009,985 | 685,494,515 |
| 2024-10-28 | 6.76 | 6.81 | 6.73 | 6.78 | 0% | 782,797 | 529,445,287 |
| 2024-10-25 | 6.71 | 6.86 | 6.68 | 6.78 | +1.04% | 977,746 | 662,345,527 |
| 2024-10-24 | 6.66 | 6.73 | 6.62 | 6.71 | +0.3% | 824,888 | 551,087,673 |
| 2024-10-23 | 6.74 | 6.9 | 6.66 | 6.69 | -0.3% | 1,350,318 | 914,020,681 |
| 2024-10-22 | 6.71 | 6.76 | 6.63 | 6.71 | 0% | 1,032,453 | 690,145,452 |
| 2024-10-21 | 6.69 | 6.84 | 6.62 | 6.71 | -1.18% | 1,549,349 | 1,038,744,091 |
| 2024-10-18 | 6.36 | 7.03 | 6.36 | 6.79 | +6.26% | 2,272,412 | 1,515,252,967 |
| 2024-10-17 | 6.55 | 6.63 | 6.38 | 6.39 | -1.69% | 913,547 | 593,584,550 |
| 2024-10-16 | 6.35 | 6.65 | 6.35 | 6.5 | +0.46% | 1,137,172 | 740,792,258 |
| 2024-10-15 | 6.6 | 6.69 | 6.46 | 6.47 | -3% | 1,156,251 | 762,901,154 |
| 2024-10-14 | 6.63 | 6.7 | 6.33 | 6.67 | +0.91% | 1,661,025 | 1,085,838,821 |
| 2024-10-11 | 6.75 | 6.93 | 6.53 | 6.61 | -3.64% | 1,814,433 | 1,215,774,829 |
| 2024-10-10 | 7.55 | 7.68 | 6.73 | 6.86 | -8.04% | 3,178,244 | 2,240,246,661 |
| 2024-10-09 | 7.68 | 8.4 | 7.21 | 7.46 | -6.05% | 5,255,394 | 4,127,848,388 |
| 2024-10-08 | 7.94 | 7.94 | 7.43 | 7.94 | +9.97% | 2,093,890 | 1,651,057,962 |
| 2024-09-30 | 7 | 7.22 | 6.99 | 7.22 | +10.06% | 2,871,175 | 2,061,667,596 |
| 2024-09-27 | 6.13 | 6.56 | 6.08 | 6.56 | +10.07% | 3,731,160 | 2,361,322,871 |
| 2024-09-26 | 5.35 | 5.96 | 5.31 | 5.96 | +9.96% | 1,810,056 | 1,026,056,022 |
| 2024-09-25 | 5.38 | 5.64 | 5.36 | 5.42 | +3.04% | 1,552,906 | 848,748,682 |
| 2024-09-24 | 5.02 | 5.28 | 5.01 | 5.26 | +5.41% | 1,070,770 | 552,966,912 |
| 2024-09-23 | 5 | 5.02 | 4.96 | 4.99 | 0% | 263,138 | 131,368,435 |
| 2024-09-20 | 4.98 | 5.02 | 4.94 | 4.99 | -0.6% | 308,650 | 153,665,805 |
| 2024-09-19 | 4.97 | 5.07 | 4.92 | 5.02 | +1.01% | 454,352 | 227,435,535 |
| 2024-09-18 | 4.95 | 5.01 | 4.88 | 4.97 | -1% | 497,568 | 245,973,572 |
| 2024-09-13 | 4.91 | 5.13 | 4.9 | 5.02 | +2.24% | 839,173 | 422,071,096 |
| 2024-09-12 | 4.88 | 4.97 | 4.86 | 4.91 | 0% | 393,911 | 193,474,873 |
| 2024-09-11 | 4.89 | 4.93 | 4.84 | 4.91 | 0% | 354,414 | 173,126,372 |
| 2024-09-10 | 4.96 | 4.96 | 4.8 | 4.91 | -2.39% | 712,846 | 347,228,486 |
| 2024-09-09 | 4.88 | 5.14 | 4.83 | 5.03 | +2.65% | 887,335 | 446,076,592 |
| 2024-09-06 | 4.96 | 4.99 | 4.89 | 4.9 | +0.62% | 441,814 | 218,364,550 |
| 2024-09-05 | 4.82 | 4.88 | 4.81 | 4.87 | +0.83% | 193,982 | 94,254,944 |
| 2024-09-04 | 4.83 | 4.88 | 4.82 | 4.83 | -0.41% | 186,943 | 90,568,429 |
| 2024-09-03 | 4.87 | 4.91 | 4.83 | 4.85 | -0.41% | 203,855 | 99,206,120 |
| 2024-09-02 | 4.93 | 4.95 | 4.86 | 4.87 | -1.62% | 295,394 | 144,615,002 |
| 2024-08-30 | 4.83 | 5.01 | 4.82 | 4.95 | +2.27% | 438,481 | 216,747,850 |
| 2024-08-29 | 4.88 | 4.91 | 4.84 | 4.84 | -0.21% | 317,087 | 154,600,442 |
| 2024-08-28 | 4.9 | 4.94 | 4.83 | 4.85 | +0.83% | 273,140 | 133,298,256 |
| 2024-08-27 | 4.86 | 4.86 | 4.79 | 4.81 | -1.03% | 167,487 | 80,621,958 |
| 2024-08-26 | 4.82 | 4.89 | 4.81 | 4.86 | +0.41% | 165,045 | 80,130,679 |
| 2024-08-23 | 4.82 | 4.87 | 4.79 | 4.84 | +0.21% | 193,718 | 93,398,731 |
| 2024-08-22 | 4.92 | 4.94 | 4.81 | 4.83 | -1.43% | 223,901 | 108,998,015 |
| 2024-08-21 | 4.94 | 4.97 | 4.89 | 4.9 | -1.21% | 171,231 | 84,317,875 |
| 2024-08-20 | 5.04 | 5.05 | 4.95 | 4.96 | -1.59% | 231,986 | 115,553,292 |
| 2024-08-19 | 5 | 5.07 | 5 | 5.04 | +0.6% | 210,832 | 106,286,129 |
| 2024-08-16 | 5.08 | 5.09 | 5 | 5.01 | -1.57% | 278,588 | 140,246,058 |
| 2024-08-15 | 5.03 | 5.13 | 5.02 | 5.09 | +0.99% | 305,898 | 155,733,973 |
| 2024-08-14 | 5.06 | 5.09 | 5.04 | 5.04 | -0.59% | 189,663 | 95,978,772 |
| 2024-08-13 | 5.03 | 5.08 | 5 | 5.07 | +1.2% | 213,060 | 107,371,929 |
| 2024-08-12 | 5 | 5.04 | 4.99 | 5.01 | -0.2% | 205,726 | 103,154,370 |
| 2024-08-09 | 5.08 | 5.11 | 5.02 | 5.02 | -0.79% | 247,693 | 125,375,434 |
| 2024-08-08 | 5.04 | 5.12 | 5.01 | 5.06 | +0.4% | 280,245 | 141,757,550 |
| 2024-08-07 | 5.04 | 5.08 | 4.99 | 5.04 | +0.2% | 220,096 | 110,742,596 |
| 2024-08-06 | 5.05 | 5.1 | 4.99 | 5.03 | +0.2% | 261,073 | 131,198,664 |
| 2024-08-05 | 5.04 | 5.12 | 5 | 5.02 | -0.59% | 330,498 | 167,306,555 |
| 2024-08-02 | 5.15 | 5.18 | 5.04 | 5.05 | -2.51% | 366,146 | 187,122,791 |
| 2024-08-01 | 5.16 | 5.21 | 5.14 | 5.18 | 0% | 454,570 | 235,228,367 |
| 2024-07-31 | 4.95 | 5.25 | 4.93 | 5.18 | +4.86% | 794,880 | 407,697,163 |
| 2024-07-30 | 4.92 | 4.96 | 4.9 | 4.94 | 0% | 195,320 | 96,435,402 |
| 2024-07-29 | 4.93 | 4.99 | 4.92 | 4.94 | 0% | 245,732 | 121,661,927 |
| 2024-07-26 | 4.84 | 4.95 | 4.83 | 4.94 | +2.07% | 295,999 | 145,664,250 |
| 2024-07-25 | 4.77 | 4.86 | 4.77 | 4.84 | +1.47% | 236,786 | 114,286,138 |
| 2024-07-24 | 4.83 | 4.84 | 4.76 | 4.77 | -1.45% | 236,678 | 113,810,093 |
| 2024-07-23 | 4.91 | 4.96 | 4.83 | 4.84 | -1.63% | 269,046 | 131,873,945 |
| 2024-07-22 | 4.96 | 4.98 | 4.88 | 4.92 | 0% | 299,634 | 147,661,558 |
| 2024-07-19 | 4.85 | 4.93 | 4.84 | 4.92 | +1.03% | 300,611 | 146,973,878 |
| 2024-07-18 | 4.83 | 4.87 | 4.76 | 4.87 | +0.83% | 267,854 | 129,085,747 |
| 2024-07-17 | 4.82 | 4.87 | 4.82 | 4.83 | 0% | 225,374 | 109,084,052 |
| 2024-07-16 | 4.79 | 4.84 | 4.78 | 4.83 | +0.84% | 191,246 | 92,131,952 |
| 2024-07-15 | 4.82 | 4.83 | 4.77 | 4.79 | -0.62% | 185,128 | 88,742,233 |
| 2024-07-12 | 4.82 | 4.85 | 4.8 | 4.82 | -0.21% | 169,412 | 81,758,006 |
| 2024-07-11 | 4.87 | 4.9 | 4.8 | 4.83 | +1.47% | 303,597 | 146,931,769 |
| 2024-07-10 | 4.76 | 4.83 | 4.74 | 4.76 | -0.21% | 248,893 | 118,984,332 |
| 2024-07-09 | 4.7 | 4.78 | 4.64 | 4.77 | +1.71% | 299,016 | 141,137,764 |
| 2024-07-08 | 4.79 | 4.79 | 4.66 | 4.69 | -2.29% | 245,395 | 115,835,907 |
| 2024-07-05 | 4.77 | 4.84 | 4.74 | 4.8 | +0.63% | 234,386 | 112,252,712 |
| 2024-07-04 | 4.9 | 4.91 | 4.75 | 4.77 | -2.25% | 283,555 | 136,524,816 |
| 2024-07-03 | 4.87 | 4.92 | 4.85 | 4.88 | +0.21% | 198,959 | 97,265,542 |
| 2024-07-02 | 4.87 | 4.92 | 4.85 | 4.87 | -0.2% | 235,594 | 115,113,842 |
| 2024-07-01 | 4.84 | 4.89 | 4.78 | 4.88 | +1.04% | 280,363 | 135,894,358 |
| 2024-06-28 | 4.88 | 4.95 | 4.82 | 4.83 | -1.02% | 401,641 | 196,423,242 |
| 2024-06-27 | 4.92 | 4.93 | 4.86 | 4.88 | -1.21% | 242,019 | 118,391,103 |
| 2024-06-26 | 4.88 | 4.94 | 4.85 | 4.94 | -0.6% | 294,421 | 144,086,635 |
| 2024-06-25 | 5.03 | 5.06 | 4.94 | 4.97 | -1.39% | 328,735 | 164,072,863 |
| 2024-06-24 | 5.08 | 5.11 | 5.02 | 5.04 | -0.98% | 304,805 | 154,282,297 |
| 2024-06-21 | 5.06 | 5.13 | 5.05 | 5.09 | +0.59% | 259,240 | 132,245,763 |
| 2024-06-20 | 5.12 | 5.14 | 5.05 | 5.06 | -1.17% | 294,168 | 149,477,458 |
| 2024-06-19 | 5.17 | 5.19 | 5.11 | 5.12 | -0.97% | 281,111 | 144,749,496 |
| 2024-06-18 | 5.09 | 5.2 | 5.09 | 5.17 | +1.37% | 454,631 | 234,494,272 |
| 2024-06-17 | 5.05 | 5.11 | 5.01 | 5.1 | 0% | 504,513 | 256,066,685 |
| 2024-06-14 | 5.04 | 5.19 | 4.88 | 5.1 | +0.59% | 1,199,798 | 603,181,982 |
| 2024-06-13 | 5.15 | 5.16 | 5.03 | 5.07 | -1.74% | 608,816 | 308,580,999 |
| 2024-06-12 | 5.16 | 5.18 | 5.14 | 5.16 | -0.19% | 308,829 | 159,333,951 |
| 2024-06-11 | 5.15 | 5.22 | 5.15 | 5.17 | -0.58% | 337,996 | 174,934,259 |
| 2024-06-07 | 5.27 | 5.31 | 5.12 | 5.2 | -0.95% | 669,032 | 347,652,213 |
| 2024-06-06 | 5.34 | 5.36 | 5.25 | 5.25 | -1.69% | 426,694 | 225,611,895 |
| 2024-06-05 | 5.43 | 5.43 | 5.33 | 5.34 | -1.84% | 356,414 | 191,727,098 |
| 2024-06-04 | 5.41 | 5.44 | 5.37 | 5.44 | +0.37% | 336,794 | 182,298,969 |
| 2024-06-03 | 5.51 | 5.51 | 5.37 | 5.42 | -1.81% | 467,405 | 253,667,097 |
| 2024-05-31 | 5.52 | 5.56 | 5.51 | 5.52 | -0.18% | 396,045 | 219,242,359 |
| 2024-05-30 | 5.51 | 5.56 | 5.49 | 5.53 | -0.54% | 361,138 | 199,355,590 |
| 2024-05-29 | 5.5 | 5.66 | 5.49 | 5.56 | +0.72% | 471,962 | 262,987,598 |
| 2024-05-28 | 5.57 | 5.6 | 5.52 | 5.52 | -1.95% | 518,552 | 287,869,115 |
| 2024-05-27 | 5.78 | 5.79 | 5.52 | 5.63 | -2.09% | 1,063,767 | 596,439,756 |
| 2024-05-24 | 5.71 | 5.9 | 5.7 | 5.75 | -0.52% | 1,300,895 | 753,980,203 |
| 2024-05-23 | 5.61 | 5.87 | 5.56 | 5.78 | +1.76% | 1,686,689 | 964,024,383 |
| 2024-05-22 | 5.56 | 5.82 | 5.52 | 5.68 | +2.16% | 1,010,311 | 572,191,875 |
| 2024-05-21 | 5.58 | 5.59 | 5.54 | 5.56 | -0.36% | 437,199 | 243,139,818 |
| 2024-05-20 | 5.56 | 5.66 | 5.54 | 5.58 | -0.18% | 631,461 | 353,609,422 |
| 2024-05-17 | 5.5 | 5.63 | 5.49 | 5.59 | +1.27% | 785,768 | 436,504,158 |
| 2024-05-16 | 5.66 | 5.75 | 5.5 | 5.52 | -2.47% | 1,204,397 | 674,114,862 |
| 2024-05-15 | 5.84 | 5.99 | 5.65 | 5.66 | +0.18% | 1,803,644 | 1,046,952,004 |
| 2024-05-14 | 5.6 | 5.65 | 5.56 | 5.65 | +0.36% | 476,710 | 267,215,562 |
| 2024-05-13 | 5.59 | 5.64 | 5.52 | 5.63 | +0.54% | 529,701 | 295,991,855 |
| 2024-05-10 | 5.58 | 5.63 | 5.55 | 5.6 | +0.54% | 488,127 | 272,663,364 |
| 2024-05-09 | 5.56 | 5.62 | 5.55 | 5.57 | +0.36% | 449,081 | 250,944,356 |
| 2024-05-08 | 5.59 | 5.6 | 5.53 | 5.55 | -1.07% | 368,383 | 204,829,178 |
| 2024-05-07 | 5.65 | 5.66 | 5.57 | 5.61 | -1.06% | 584,167 | 327,279,829 |
| 2024-05-06 | 5.75 | 5.78 | 5.64 | 5.67 | 0% | 688,901 | 392,790,882 |
| 2024-04-30 | 5.7 | 5.74 | 5.63 | 5.67 | -1.56% | 739,361 | 420,158,536 |
| 2024-04-29 | 5.68 | 5.84 | 5.63 | 5.76 | +0.7% | 1,442,778 | 827,944,851 |
| 2024-04-26 | 5.51 | 5.73 | 5.39 | 5.72 | +7.52% | 1,577,980 | 875,033,154 |
| 2024-04-25 | 5.3 | 5.37 | 5.28 | 5.32 | -0.19% | 296,933 | 158,039,667 |
| 2024-04-24 | 5.34 | 5.36 | 5.28 | 5.33 | 0% | 348,334 | 185,257,014 |
| 2024-04-23 | 5.39 | 5.43 | 5.31 | 5.33 | -1.11% | 385,729 | 206,861,242 |
| 2024-04-22 | 5.4 | 5.47 | 5.37 | 5.39 | -0.37% | 427,593 | 231,421,719 |
| 2024-04-19 | 5.4 | 5.48 | 5.39 | 5.41 | -0.37% | 583,990 | 316,845,836 |
| 2024-04-18 | 5.37 | 5.53 | 5.35 | 5.43 | +0.37% | 882,539 | 480,516,435 |
| 2024-04-17 | 5.28 | 5.41 | 5.22 | 5.41 | +2.46% | 761,598 | 407,239,813 |
| 2024-04-16 | 5.36 | 5.43 | 5.25 | 5.28 | -2.58% | 749,384 | 401,303,837 |
| 2024-04-15 | 5.23 | 5.48 | 5.17 | 5.42 | +4.43% | 1,050,685 | 562,604,365 |
| 2024-04-12 | 5.29 | 5.31 | 5.17 | 5.19 | -2.08% | 577,290 | 301,632,425 |
| 2024-04-11 | 5.29 | 5.37 | 5.28 | 5.3 | -0.56% | 554,193 | 295,353,987 |
| 2024-04-10 | 5.4 | 5.44 | 5.3 | 5.33 | -1.84% | 620,021 | 332,507,317 |
| 2024-04-09 | 5.37 | 5.51 | 5.36 | 5.43 | +1.31% | 763,106 | 414,964,946 |
| 2024-04-08 | 5.44 | 5.47 | 5.33 | 5.36 | -3.07% | 1,010,267 | 545,043,910 |
| 2024-04-03 | 5.67 | 5.78 | 5.49 | 5.53 | -2.98% | 1,635,257 | 917,286,000 |
| 2024-04-02 | 5.84 | 6.13 | 5.66 | 5.7 | +1.06% | 3,128,741 | 1,835,321,604 |
| 2024-04-01 | 5.64 | 5.64 | 5.64 | 5.64 | +9.94% | 421,250 | 237,585,056 |
| 2024-03-29 | 5.08 | 5.14 | 5.07 | 5.13 | +0.79% | 215,624 | 110,015,170 |
| 2024-03-28 | 5.07 | 5.14 | 5.06 | 5.09 | +0.59% | 230,021 | 117,204,464 |
| 2024-03-27 | 5.14 | 5.14 | 5.06 | 5.06 | -1.75% | 203,921 | 104,146,667 |
| 2024-03-26 | 5.13 | 5.18 | 5.12 | 5.15 | +0.19% | 232,365 | 119,571,658 |
| 2024-03-25 | 5.23 | 5.24 | 5.12 | 5.14 | -2.47% | 322,618 | 167,246,511 |
| 2024-03-22 | 5.36 | 5.37 | 5.25 | 5.27 | -1.68% | 301,074 | 159,378,147 |
| 2024-03-21 | 5.37 | 5.42 | 5.34 | 5.36 | 0% | 309,002 | 165,967,908 |
| 2024-03-20 | 5.32 | 5.37 | 5.31 | 5.36 | +0.37% | 243,329 | 130,022,961 |
| 2024-03-19 | 5.44 | 5.44 | 5.34 | 5.34 | -2.2% | 330,111 | 177,718,416 |
| 2024-03-18 | 5.38 | 5.49 | 5.38 | 5.46 | +1.87% | 478,608 | 260,047,636 |
| 2024-03-15 | 5.31 | 5.37 | 5.26 | 5.36 | +0.94% | 292,612 | 155,596,290 |
| 2024-03-14 | 5.3 | 5.36 | 5.28 | 5.31 | -0.56% | 260,349 | 138,513,178 |
| 2024-03-13 | 5.4 | 5.4 | 5.31 | 5.34 | -1.11% | 272,125 | 145,640,552 |
| 2024-03-12 | 5.43 | 5.46 | 5.36 | 5.4 | -0.18% | 371,002 | 200,622,154 |
| 2024-03-11 | 5.3 | 5.41 | 5.29 | 5.41 | +1.88% | 376,353 | 201,525,895 |
| 2024-03-08 | 5.28 | 5.32 | 5.26 | 5.31 | +0.38% | 241,189 | 127,556,560 |
| 2024-03-07 | 5.36 | 5.39 | 5.28 | 5.29 | -1.12% | 365,754 | 194,931,975 |
| 2024-03-06 | 5.33 | 5.44 | 5.29 | 5.35 | +0.38% | 356,283 | 190,744,725 |
| 2024-03-05 | 5.35 | 5.38 | 5.31 | 5.33 | -1.11% | 367,332 | 196,140,389 |
| 2024-03-04 | 5.46 | 5.47 | 5.35 | 5.39 | -1.64% | 498,850 | 268,777,851 |
| 2024-03-01 | 5.48 | 5.53 | 5.41 | 5.48 | -0.36% | 610,187 | 333,259,631 |
| 2024-02-29 | 5.26 | 5.5 | 5.26 | 5.5 | +2.8% | 741,663 | 401,456,180 |
| 2024-02-28 | 5.44 | 5.61 | 5.34 | 5.35 | -0.56% | 1,272,531 | 699,908,693 |
| 2024-02-27 | 5.27 | 5.38 | 5.26 | 5.38 | +1.7% | 586,338 | 312,271,582 |
| 2024-02-26 | 5.37 | 5.41 | 5.28 | 5.29 | -2.22% | 651,536 | 346,662,222 |
| 2024-02-23 | 5.28 | 5.44 | 5.24 | 5.41 | +2.66% | 941,507 | 503,100,140 |
| 2024-02-22 | 5.24 | 5.3 | 5.2 | 5.27 | +0.57% | 513,613 | 269,292,475 |
| 2024-02-21 | 5.2 | 5.36 | 5.15 | 5.24 | 0% | 743,928 | 392,110,524 |
| 2024-02-20 | 5.17 | 5.28 | 5.14 | 5.24 | +0.58% | 608,636 | 317,227,495 |
| 2024-02-19 | 5.31 | 5.32 | 5.13 | 5.21 | -2.43% | 747,871 | 388,392,838 |
| 2024-02-08 | 5.5 | 5.58 | 5.29 | 5.34 | -2.02% | 1,166,638 | 635,681,925 |
| 2024-02-07 | 5.08 | 5.5 | 5.05 | 5.45 | +8.35% | 1,475,002 | 780,601,003 |
| 2024-02-06 | 4.52 | 5.03 | 4.51 | 5.03 | +10.07% | 838,019 | 408,241,905 |
| 2024-02-05 | 4.7 | 4.77 | 4.47 | 4.57 | -3.38% | 501,224 | 231,444,597 |
| 2024-02-02 | 4.88 | 4.9 | 4.6 | 4.73 | -2.67% | 430,850 | 204,971,067 |
| 2024-02-01 | 4.89 | 5 | 4.84 | 4.86 | -1.42% | 363,218 | 178,349,310 |
| 2024-01-31 | 5 | 5.07 | 4.92 | 4.93 | -1.79% | 293,705 | 146,423,972 |
| 2024-01-30 | 5.1 | 5.14 | 5 | 5.02 | -2.14% | 255,601 | 129,928,778 |
| 2024-01-29 | 5.17 | 5.22 | 5.11 | 5.13 | -0.77% | 348,924 | 180,070,451 |
| 2024-01-26 | 5.19 | 5.23 | 5.15 | 5.17 | -1.15% | 526,332 | 272,663,915 |
| 2024-01-25 | 5.06 | 5.25 | 5.04 | 5.23 | +2.75% | 618,882 | 319,737,816 |
| 2024-01-24 | 4.92 | 5.12 | 4.83 | 5.09 | +3.67% | 435,889 | 216,748,700 |
| 2024-01-23 | 4.76 | 4.94 | 4.72 | 4.91 | +2.72% | 380,066 | 184,774,270 |
| 2024-01-22 | 4.97 | 5 | 4.75 | 4.78 | -4.4% | 348,909 | 170,771,270 |
| 2024-01-19 | 5.01 | 5.04 | 4.97 | 5 | -0.6% | 206,973 | 103,481,883 |
| 2024-01-18 | 5.05 | 5.05 | 4.88 | 5.03 | -0.4% | 371,246 | 184,257,972 |
| 2024-01-17 | 5.13 | 5.15 | 5.05 | 5.05 | -1.94% | 151,629 | 77,488,616 |
| 2024-01-16 | 5.12 | 5.17 | 5.08 | 5.15 | +0.39% | 237,478 | 121,551,596 |
| 2024-01-15 | 5.11 | 5.18 | 5.09 | 5.13 | -0.19% | 137,499 | 70,587,342 |
| 2024-01-12 | 5.15 | 5.22 | 5.12 | 5.14 | -0.58% | 173,838 | 89,777,664 |
| 2024-01-11 | 5.09 | 5.19 | 5.08 | 5.17 | +1.57% | 192,675 | 99,093,776 |
| 2024-01-10 | 5.08 | 5.14 | 5.04 | 5.09 | -0.59% | 163,374 | 83,188,010 |
| 2024-01-09 | 5.17 | 5.19 | 5.11 | 5.12 | -0.58% | 231,028 | 118,914,016 |
| 2024-01-08 | 5.3 | 5.3 | 5.14 | 5.15 | -2.83% | 271,147 | 141,055,991 |
| 2024-01-05 | 5.32 | 5.38 | 5.28 | 5.3 | -0.56% | 176,836 | 94,308,161 |
| 2024-01-04 | 5.37 | 5.39 | 5.3 | 5.33 | -1.11% | 165,618 | 88,383,299 |
| 2024-01-03 | 5.35 | 5.41 | 5.34 | 5.39 | +0.75% | 175,443 | 94,489,779 |
| 2024-01-02 | 5.4 | 5.41 | 5.35 | 5.35 | -0.56% | 196,619 | 105,742,117 |
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：