股票概览
6.45
+10.07%
+0.59
6.22
开盘价
6.45
最高价
6.15
最低价
1,228,572
成交量
数据更新至: 2025-03-25
技术指标
5.77
MA5 (5日均线)
5.59
MA10 (10日均线)
5.41
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 | 6.22 | 6.45 | 6.15 | 6.45 | +10.07% | 1,228,572 | 779,882,781 |
| 2025-03-24 | 5.53 | 5.88 | 5.49 | 5.86 | +4.83% | 479,695 | 272,907,949 |
| 2025-03-21 | 5.5 | 5.7 | 5.45 | 5.59 | +1.45% | 270,304 | 151,420,232 |
| 2025-03-20 | 5.43 | 5.61 | 5.43 | 5.51 | +0.92% | 145,575 | 80,373,447 |
| 2025-03-19 | 5.46 | 5.49 | 5.41 | 5.46 | 0% | 90,013 | 49,067,804 |
| 2025-03-18 | 5.43 | 5.46 | 5.4 | 5.46 | -0.18% | 97,138 | 52,794,812 |
| 2025-03-17 | 5.38 | 5.56 | 5.38 | 5.47 | +1.67% | 209,154 | 114,243,391 |
| 2025-03-14 | 5.33 | 5.38 | 5.29 | 5.38 | +0.75% | 109,570 | 58,650,032 |
| 2025-03-13 | 5.34 | 5.35 | 5.27 | 5.34 | 0% | 90,628 | 48,140,117 |
| 2025-03-12 | 5.37 | 5.38 | 5.3 | 5.34 | -0.37% | 87,752 | 46,778,148 |
| 2025-03-11 | 5.25 | 5.37 | 5.21 | 5.36 | +1.52% | 143,728 | 76,360,841 |
| 2025-03-10 | 5.24 | 5.28 | 5.22 | 5.28 | +0.96% | 80,256 | 42,155,221 |
| 2025-03-07 | 5.19 | 5.28 | 5.16 | 5.23 | +0.77% | 101,610 | 53,059,526 |
| 2025-03-06 | 5.17 | 5.2 | 5.14 | 5.19 | +0.39% | 72,974 | 37,762,404 |
| 2025-03-05 | 5.22 | 5.25 | 5.14 | 5.17 | -1.52% | 76,056 | 39,326,715 |
| 2025-03-04 | 5.24 | 5.27 | 5.18 | 5.25 | -0.19% | 77,763 | 40,563,139 |
| 2025-03-03 | 5.2 | 5.32 | 5.19 | 5.26 | +1.35% | 96,567 | 50,886,697 |
| 2025-02-28 | 5.29 | 5.34 | 5.18 | 5.19 | -1.89% | 113,229 | 59,362,065 |
| 2025-02-27 | 5.23 | 5.29 | 5.19 | 5.29 | +1.73% | 159,831 | 83,893,829 |
| 2025-02-26 | 5.15 | 5.23 | 5.14 | 5.2 | +1.36% | 117,046 | 60,884,265 |
| 2025-02-25 | 5.17 | 5.18 | 5.12 | 5.13 | -1.35% | 80,243 | 41,273,687 |
| 2025-02-24 | 5.08 | 5.27 | 5.08 | 5.2 | +2.36% | 178,459 | 92,222,750 |
| 2025-02-21 | 5.15 | 5.15 | 5.05 | 5.08 | -0.97% | 128,514 | 65,279,365 |
| 2025-02-20 | 5.11 | 5.16 | 5.07 | 5.13 | +0.2% | 115,398 | 58,956,240 |
| 2025-02-19 | 5.18 | 5.2 | 5.04 | 5.12 | -1.35% | 202,576 | 103,309,323 |
| 2025-02-18 | 5.31 | 5.32 | 5.16 | 5.19 | -2.26% | 78,821 | 41,296,063 |
| 2025-02-17 | 5.28 | 5.31 | 5.22 | 5.31 | +0.95% | 79,623 | 41,990,651 |
| 2025-02-14 | 5.29 | 5.3 | 5.23 | 5.26 | -0.38% | 62,295 | 32,760,400 |
| 2025-02-13 | 5.28 | 5.33 | 5.25 | 5.28 | 0% | 94,778 | 50,170,381 |
| 2025-02-12 | 5.26 | 5.29 | 5.22 | 5.28 | +0.38% | 64,535 | 33,907,579 |
| 2025-02-11 | 5.31 | 5.32 | 5.24 | 5.26 | -0.94% | 68,053 | 35,816,611 |
| 2025-02-10 | 5.27 | 5.31 | 5.24 | 5.31 | +1.14% | 81,942 | 43,265,829 |
| 2025-02-07 | 5.17 | 5.3 | 5.14 | 5.25 | +1.55% | 152,797 | 79,994,989 |
| 2025-02-06 | 5.14 | 5.18 | 5.08 | 5.17 | +0.58% | 96,469 | 49,540,392 |
| 2025-02-05 | 5.19 | 5.2 | 5.06 | 5.14 | -0.96% | 117,181 | 60,025,945 |
| 2025-01-27 | 5.18 | 5.27 | 5.13 | 5.19 | +1.17% | 150,757 | 78,573,560 |
| 2025-01-24 | 5.22 | 5.29 | 5.04 | 5.13 | -6.22% | 267,324 | 137,104,773 |
| 2025-01-23 | 5.51 | 5.62 | 5.47 | 5.47 | 0% | 64,412 | 35,655,459 |
| 2025-01-22 | 5.51 | 5.52 | 5.45 | 5.47 | -0.73% | 39,870 | 21,847,470 |
| 2025-01-21 | 5.58 | 5.6 | 5.48 | 5.51 | -1.08% | 47,472 | 26,179,019 |
| 2025-01-20 | 5.63 | 5.65 | 5.53 | 5.57 | 0% | 67,161 | 37,429,756 |
| 2025-01-17 | 5.55 | 5.63 | 5.52 | 5.57 | -1.07% | 102,929 | 57,362,014 |
| 2025-01-16 | 5.48 | 5.74 | 5.47 | 5.63 | +3.11% | 186,618 | 104,509,498 |
| 2025-01-15 | 5.42 | 5.51 | 5.4 | 5.46 | +0.18% | 59,974 | 32,679,508 |
| 2025-01-14 | 5.3 | 5.45 | 5.3 | 5.45 | +2.83% | 79,249 | 42,752,458 |
| 2025-01-13 | 5.26 | 5.31 | 5.2 | 5.3 | +0.38% | 45,667 | 24,103,908 |
| 2025-01-10 | 5.39 | 5.42 | 5.27 | 5.28 | -2.04% | 76,423 | 40,780,173 |
| 2025-01-09 | 5.35 | 5.44 | 5.34 | 5.39 | +0.37% | 57,618 | 31,132,004 |
| 2025-01-08 | 5.4 | 5.43 | 5.25 | 5.37 | -1.29% | 70,917 | 37,943,906 |
| 2025-01-07 | 5.41 | 5.44 | 5.33 | 5.44 | +0.37% | 62,149 | 33,506,181 |
| 2025-01-06 | 5.34 | 5.46 | 5.23 | 5.42 | +1.5% | 81,693 | 43,959,446 |
| 2025-01-03 | 5.51 | 5.56 | 5.33 | 5.34 | -3.09% | 114,568 | 62,298,110 |
| 2025-01-02 | 5.64 | 5.74 | 5.44 | 5.51 | -2.99% | 106,723 | 59,818,674 |
| 2024-12-31 | 5.79 | 5.82 | 5.68 | 5.68 | -2.07% | 71,390 | 40,986,262 |
| 2024-12-30 | 5.84 | 5.86 | 5.76 | 5.8 | -1.02% | 63,020 | 36,511,462 |
| 2024-12-27 | 5.78 | 5.88 | 5.77 | 5.86 | +1.21% | 59,558 | 34,831,224 |
| 2024-12-26 | 5.75 | 5.83 | 5.75 | 5.79 | -0.17% | 61,844 | 35,907,367 |
| 2024-12-25 | 5.89 | 5.92 | 5.72 | 5.8 | -1.36% | 74,241 | 42,963,144 |
| 2024-12-24 | 5.87 | 5.95 | 5.84 | 5.88 | +0.51% | 76,193 | 44,870,299 |
| 2024-12-23 | 6 | 6.02 | 5.78 | 5.85 | -2.82% | 146,495 | 86,471,732 |
| 2024-12-20 | 6.11 | 6.11 | 5.98 | 6.02 | -0.99% | 114,039 | 68,901,474 |
| 2024-12-19 | 6.03 | 6.1 | 5.98 | 6.08 | -0.16% | 116,619 | 70,391,072 |
| 2024-12-18 | 6.16 | 6.22 | 6.03 | 6.09 | -1.3% | 152,166 | 93,368,514 |
| 2024-12-17 | 6.39 | 6.41 | 6.14 | 6.17 | -3.44% | 168,322 | 104,833,191 |
| 2024-12-16 | 6.44 | 6.56 | 6.35 | 6.39 | -1.08% | 158,319 | 101,826,006 |
| 2024-12-13 | 6.62 | 6.68 | 6.43 | 6.46 | -2.42% | 226,499 | 148,234,210 |
| 2024-12-12 | 6.55 | 6.65 | 6.5 | 6.62 | +1.07% | 242,956 | 159,986,575 |
| 2024-12-11 | 6.37 | 6.69 | 6.32 | 6.55 | +2.5% | 310,555 | 202,792,691 |
| 2024-12-10 | 6.57 | 6.59 | 6.36 | 6.39 | -0.62% | 278,018 | 179,905,194 |
| 2024-12-09 | 6.5 | 6.62 | 6.4 | 6.43 | -0.92% | 279,627 | 182,051,078 |
| 2024-12-06 | 6.57 | 6.63 | 6.48 | 6.49 | -2.11% | 359,141 | 235,179,426 |
| 2024-12-05 | 6.49 | 6.79 | 6.45 | 6.63 | +0.45% | 607,621 | 401,655,855 |
| 2024-12-04 | 6.22 | 6.84 | 6.13 | 6.6 | +6.11% | 785,816 | 513,201,898 |
| 2024-12-03 | 6.29 | 6.33 | 6.19 | 6.22 | -1.27% | 211,489 | 131,782,858 |
| 2024-12-02 | 6.2 | 6.33 | 6.18 | 6.3 | +1.45% | 281,607 | 175,993,445 |
| 2024-11-29 | 6.13 | 6.34 | 6.13 | 6.21 | +0.32% | 252,276 | 156,587,736 |
| 2024-11-28 | 6.3 | 6.32 | 6.17 | 6.19 | -2.67% | 312,768 | 194,431,300 |
| 2024-11-27 | 6.15 | 6.38 | 6 | 6.36 | +1.92% | 406,415 | 254,433,321 |
| 2024-11-26 | 6.71 | 6.71 | 6.17 | 6.24 | -7% | 709,307 | 455,419,341 |
| 2024-11-25 | 6.2 | 6.71 | 6.12 | 6.71 | +10% | 802,804 | 516,980,550 |
| 2024-11-22 | 6.05 | 6.2 | 5.96 | 6.1 | +0.33% | 408,587 | 249,360,285 |
| 2024-11-21 | 6.06 | 6.17 | 6 | 6.08 | +1.5% | 394,651 | 240,122,587 |
| 2024-11-20 | 5.71 | 5.99 | 5.69 | 5.99 | +5.09% | 380,782 | 225,328,607 |
| 2024-11-19 | 5.63 | 5.7 | 5.57 | 5.7 | +1.06% | 100,319 | 56,616,441 |
| 2024-11-18 | 5.6 | 5.78 | 5.6 | 5.64 | +1.08% | 139,195 | 79,254,380 |
| 2024-11-15 | 5.68 | 5.72 | 5.56 | 5.58 | -1.93% | 98,966 | 55,915,540 |
| 2024-11-14 | 5.81 | 5.86 | 5.68 | 5.69 | -2.4% | 121,671 | 70,195,280 |
| 2024-11-13 | 5.84 | 5.89 | 5.75 | 5.83 | -0.68% | 126,366 | 73,465,261 |
| 2024-11-12 | 5.83 | 5.93 | 5.81 | 5.87 | +0.69% | 217,795 | 127,888,816 |
| 2024-11-11 | 5.76 | 5.83 | 5.74 | 5.83 | +0.52% | 150,106 | 86,875,941 |
| 2024-11-08 | 5.91 | 5.95 | 5.79 | 5.8 | -1.36% | 178,894 | 104,517,892 |
| 2024-11-07 | 5.71 | 5.88 | 5.68 | 5.88 | +2.8% | 219,669 | 127,692,397 |
| 2024-11-06 | 5.73 | 5.74 | 5.68 | 5.72 | +0.35% | 171,427 | 97,985,265 |
| 2024-11-05 | 5.6 | 5.7 | 5.59 | 5.7 | +1.6% | 132,696 | 75,155,052 |
| 2024-11-04 | 5.57 | 5.62 | 5.54 | 5.61 | +0.36% | 83,622 | 46,679,058 |
| 2024-11-01 | 5.64 | 5.73 | 5.56 | 5.59 | -0.89% | 126,721 | 71,519,299 |
| 2024-10-31 | 5.56 | 5.67 | 5.52 | 5.64 | +1.08% | 130,916 | 73,580,282 |
| 2024-10-30 | 5.61 | 5.65 | 5.53 | 5.58 | -0.53% | 93,446 | 52,174,911 |
| 2024-10-29 | 5.76 | 5.8 | 5.6 | 5.61 | -3.11% | 160,312 | 90,998,778 |
| 2024-10-28 | 5.58 | 5.79 | 5.52 | 5.79 | +1.05% | 238,286 | 134,930,595 |
| 2024-10-25 | 5.67 | 5.74 | 5.64 | 5.73 | +0.7% | 145,638 | 83,158,254 |
| 2024-10-24 | 5.62 | 5.8 | 5.59 | 5.69 | +0.71% | 138,270 | 78,488,955 |
| 2024-10-23 | 5.63 | 5.68 | 5.6 | 5.65 | +0.36% | 121,399 | 68,477,701 |
| 2024-10-22 | 5.51 | 5.63 | 5.5 | 5.63 | +2.55% | 138,819 | 77,411,542 |
| 2024-10-21 | 5.54 | 5.56 | 5.47 | 5.49 | -0.9% | 135,547 | 74,727,484 |
| 2024-10-18 | 5.42 | 5.59 | 5.38 | 5.54 | +2.21% | 136,930 | 75,014,519 |
| 2024-10-17 | 5.51 | 5.56 | 5.42 | 5.42 | -1.63% | 80,883 | 44,403,653 |
| 2024-10-16 | 5.49 | 5.57 | 5.47 | 5.51 | -0.18% | 73,508 | 40,549,497 |
| 2024-10-15 | 5.61 | 5.63 | 5.51 | 5.52 | -1.6% | 81,811 | 45,525,821 |
| 2024-10-14 | 5.55 | 5.63 | 5.47 | 5.61 | +1.81% | 94,220 | 52,463,750 |
| 2024-10-11 | 5.66 | 5.66 | 5.46 | 5.51 | -2.82% | 129,575 | 72,016,890 |
| 2024-10-10 | 5.68 | 5.78 | 5.56 | 5.67 | +0.71% | 160,681 | 91,493,024 |
| 2024-10-09 | 6.08 | 6.08 | 5.61 | 5.63 | -9.49% | 295,190 | 171,636,275 |
| 2024-10-08 | 6.59 | 6.6 | 6.02 | 6.22 | +2.98% | 465,380 | 293,656,779 |
| 2024-09-30 | 5.81 | 6.07 | 5.72 | 6.04 | +9.03% | 361,801 | 214,401,391 |
| 2024-09-27 | 5.41 | 5.6 | 5.39 | 5.54 | +4.33% | 182,913 | 100,253,465 |
| 2024-09-26 | 5.16 | 5.32 | 5.14 | 5.31 | +2.71% | 135,676 | 70,937,748 |
| 2024-09-25 | 5.3 | 5.33 | 5.15 | 5.17 | +1.57% | 170,297 | 89,497,263 |
| 2024-09-24 | 4.86 | 5.1 | 4.85 | 5.09 | +5.38% | 115,838 | 57,617,229 |
| 2024-09-23 | 4.81 | 4.85 | 4.77 | 4.83 | +0.42% | 28,791 | 13,860,966 |
| 2024-09-20 | 4.81 | 4.84 | 4.75 | 4.81 | -0.41% | 34,625 | 16,562,810 |
| 2024-09-19 | 4.7 | 4.85 | 4.7 | 4.83 | +3.43% | 73,384 | 35,137,067 |
| 2024-09-18 | 4.71 | 4.72 | 4.58 | 4.67 | -0.85% | 48,196 | 22,352,551 |
| 2024-09-13 | 4.79 | 4.79 | 4.69 | 4.71 | -1.26% | 35,314 | 16,721,059 |
| 2024-09-12 | 4.77 | 4.82 | 4.75 | 4.77 | +0.42% | 31,369 | 15,009,836 |
| 2024-09-11 | 4.78 | 4.82 | 4.72 | 4.75 | -1.25% | 39,730 | 18,953,564 |
| 2024-09-10 | 4.82 | 4.84 | 4.73 | 4.81 | -0.21% | 43,083 | 20,643,967 |
| 2024-09-09 | 4.88 | 4.9 | 4.79 | 4.82 | -1.63% | 56,380 | 27,224,214 |
| 2024-09-06 | 5.01 | 5.02 | 4.9 | 4.9 | -2.2% | 46,803 | 23,136,258 |
| 2024-09-05 | 5.02 | 5.06 | 4.97 | 5.01 | -0.2% | 56,823 | 28,439,848 |
| 2024-09-04 | 5.03 | 5.09 | 5.01 | 5.02 | -0.99% | 47,095 | 23,771,205 |
| 2024-09-03 | 5.05 | 5.14 | 5.05 | 5.07 | 0% | 42,888 | 21,856,153 |
| 2024-09-02 | 5.16 | 5.18 | 5.07 | 5.07 | -2.5% | 73,539 | 37,714,926 |
| 2024-08-30 | 5.16 | 5.26 | 5.09 | 5.2 | +0.78% | 91,916 | 47,743,040 |
| 2024-08-29 | 5.1 | 5.18 | 5.07 | 5.16 | +0.78% | 39,749 | 20,439,159 |
| 2024-08-28 | 5.05 | 5.16 | 5.05 | 5.12 | +0.59% | 40,591 | 20,797,714 |
| 2024-08-27 | 5.15 | 5.15 | 5.07 | 5.09 | -0.97% | 51,036 | 26,032,945 |
| 2024-08-26 | 4.99 | 5.17 | 4.97 | 5.14 | +3.01% | 87,692 | 44,655,676 |
| 2024-08-23 | 5.08 | 5.08 | 4.95 | 4.99 | -6.38% | 159,710 | 79,898,500 |
| 2024-08-22 | 5.45 | 5.46 | 5.32 | 5.33 | -2.02% | 42,988 | 23,049,937 |
| 2024-08-21 | 5.44 | 5.46 | 5.41 | 5.44 | +0.18% | 32,624 | 17,752,337 |
| 2024-08-20 | 5.55 | 5.57 | 5.41 | 5.43 | -1.99% | 40,220 | 21,989,833 |
| 2024-08-19 | 5.53 | 5.6 | 5.53 | 5.54 | -0.18% | 29,235 | 16,274,261 |
| 2024-08-16 | 5.59 | 5.62 | 5.54 | 5.55 | -0.54% | 36,557 | 20,353,325 |
| 2024-08-15 | 5.56 | 5.62 | 5.51 | 5.58 | +0.36% | 45,291 | 25,256,385 |
| 2024-08-14 | 5.62 | 5.65 | 5.55 | 5.56 | -1.59% | 49,187 | 27,469,565 |
| 2024-08-13 | 5.62 | 5.66 | 5.57 | 5.65 | +0.53% | 45,579 | 25,638,791 |
| 2024-08-12 | 5.63 | 5.66 | 5.59 | 5.62 | -0.35% | 37,079 | 20,846,683 |
| 2024-08-09 | 5.6 | 5.7 | 5.58 | 5.64 | +0.89% | 76,266 | 43,199,296 |
| 2024-08-08 | 5.55 | 5.61 | 5.53 | 5.59 | +0.72% | 44,777 | 24,975,542 |
| 2024-08-07 | 5.55 | 5.58 | 5.5 | 5.55 | 0% | 36,945 | 20,511,284 |
| 2024-08-06 | 5.52 | 5.58 | 5.49 | 5.55 | +0.91% | 50,874 | 28,156,512 |
| 2024-08-05 | 5.54 | 5.62 | 5.48 | 5.5 | -1.26% | 55,971 | 31,041,217 |
| 2024-08-02 | 5.59 | 5.64 | 5.56 | 5.57 | -0.89% | 46,850 | 26,261,762 |
| 2024-08-01 | 5.64 | 5.69 | 5.6 | 5.62 | -0.35% | 56,330 | 31,764,979 |
| 2024-07-31 | 5.49 | 5.65 | 5.46 | 5.64 | +3.11% | 78,759 | 44,066,969 |
| 2024-07-30 | 5.46 | 5.5 | 5.43 | 5.47 | +0.18% | 33,742 | 18,447,949 |
| 2024-07-29 | 5.48 | 5.5 | 5.43 | 5.46 | -0.55% | 29,087 | 15,877,167 |
| 2024-07-26 | 5.41 | 5.51 | 5.41 | 5.49 | +1.67% | 37,015 | 20,263,465 |
| 2024-07-25 | 5.37 | 5.46 | 5.32 | 5.4 | +0.75% | 40,554 | 21,883,585 |
| 2024-07-24 | 5.39 | 5.42 | 5.31 | 5.36 | -0.37% | 50,989 | 27,349,914 |
| 2024-07-23 | 5.55 | 5.56 | 5.38 | 5.38 | -3.24% | 58,814 | 32,204,667 |
| 2024-07-22 | 5.57 | 5.59 | 5.53 | 5.56 | -0.54% | 41,529 | 23,049,142 |
| 2024-07-19 | 5.63 | 5.64 | 5.56 | 5.59 | -0.71% | 38,742 | 21,685,329 |
| 2024-07-18 | 5.62 | 5.65 | 5.54 | 5.63 | -0.18% | 42,182 | 23,610,944 |
| 2024-07-17 | 5.71 | 5.71 | 5.6 | 5.64 | -1.05% | 48,563 | 27,395,038 |
| 2024-07-16 | 5.75 | 5.75 | 5.68 | 5.7 | -0.7% | 40,493 | 23,101,113 |
| 2024-07-15 | 5.8 | 5.82 | 5.73 | 5.74 | -1.54% | 47,286 | 27,260,213 |
| 2024-07-12 | 5.84 | 5.9 | 5.79 | 5.83 | -0.17% | 49,505 | 28,909,087 |
| 2024-07-11 | 5.71 | 5.87 | 5.71 | 5.84 | +3.55% | 80,546 | 46,776,089 |
| 2024-07-10 | 5.67 | 5.73 | 5.62 | 5.64 | -1.05% | 46,350 | 26,295,172 |
| 2024-07-09 | 5.57 | 5.71 | 5.49 | 5.7 | +1.97% | 80,216 | 44,966,374 |
| 2024-07-08 | 5.8 | 5.81 | 5.57 | 5.59 | -3.95% | 85,568 | 48,473,933 |
| 2024-07-05 | 5.77 | 5.84 | 5.73 | 5.82 | +0.52% | 39,871 | 23,049,328 |
| 2024-07-04 | 5.95 | 5.95 | 5.77 | 5.79 | -2.2% | 62,679 | 36,587,497 |
| 2024-07-03 | 5.93 | 5.99 | 5.9 | 5.92 | -0.5% | 59,682 | 35,429,870 |
| 2024-07-02 | 6 | 6 | 5.92 | 5.95 | -0.83% | 62,411 | 37,142,546 |
| 2024-07-01 | 5.89 | 6 | 5.84 | 6 | +2.92% | 83,489 | 49,439,556 |
| 2024-06-28 | 5.8 | 5.9 | 5.77 | 5.83 | +0.69% | 41,558 | 24,301,088 |
| 2024-06-27 | 5.92 | 5.94 | 5.78 | 5.79 | -2.69% | 63,712 | 37,237,402 |
| 2024-06-26 | 5.83 | 5.96 | 5.79 | 5.95 | +2.06% | 56,515 | 33,227,804 |
| 2024-06-25 | 5.79 | 5.9 | 5.73 | 5.83 | +0.69% | 56,489 | 32,982,158 |
| 2024-06-24 | 5.93 | 5.93 | 5.76 | 5.79 | -2.85% | 93,455 | 54,494,156 |
| 2024-06-21 | 5.93 | 6.01 | 5.92 | 5.96 | +0.34% | 56,476 | 33,730,609 |
| 2024-06-20 | 6.06 | 6.08 | 5.92 | 5.94 | -1.98% | 77,288 | 46,182,870 |
| 2024-06-19 | 6.08 | 6.11 | 6.04 | 6.06 | -0.49% | 55,417 | 33,633,958 |
| 2024-06-18 | 6.07 | 6.13 | 6.04 | 6.09 | +0.5% | 63,085 | 38,382,534 |
| 2024-06-17 | 6.07 | 6.12 | 6.05 | 6.06 | -0.98% | 61,371 | 37,275,753 |
| 2024-06-14 | 6.08 | 6.13 | 6.05 | 6.12 | +0.49% | 58,055 | 35,362,682 |
| 2024-06-13 | 6.22 | 6.23 | 6.07 | 6.09 | -2.4% | 92,052 | 56,579,745 |
| 2024-06-12 | 6.13 | 6.26 | 6.12 | 6.24 | +1.79% | 86,524 | 53,659,707 |
| 2024-06-11 | 6.13 | 6.16 | 6.05 | 6.13 | -0.97% | 75,069 | 45,793,815 |
| 2024-06-07 | 6.15 | 6.2 | 6.1 | 6.19 | +1.98% | 88,901 | 54,690,954 |
| 2024-06-06 | 6.18 | 6.25 | 6.03 | 6.07 | -2.1% | 136,597 | 83,551,510 |
| 2024-06-05 | 6.37 | 6.37 | 6.19 | 6.2 | -2.82% | 109,859 | 68,825,563 |
| 2024-06-04 | 6.3 | 6.38 | 6.22 | 6.38 | +0.63% | 119,796 | 75,329,886 |
| 2024-06-03 | 6.49 | 6.5 | 6.28 | 6.34 | -2.61% | 160,472 | 102,066,989 |
| 2024-05-31 | 6.6 | 6.63 | 6.5 | 6.51 | -1.66% | 150,263 | 98,418,777 |
| 2024-05-30 | 6.64 | 6.82 | 6.6 | 6.62 | -0.3% | 184,607 | 123,695,921 |
| 2024-05-29 | 6.61 | 6.68 | 6.53 | 6.64 | -0.45% | 170,091 | 112,383,083 |
| 2024-05-28 | 6.73 | 6.83 | 6.66 | 6.67 | -1.33% | 131,303 | 88,369,914 |
| 2024-05-27 | 6.72 | 6.81 | 6.68 | 6.76 | +1.2% | 150,348 | 101,189,157 |
| 2024-05-24 | 6.68 | 6.78 | 6.63 | 6.68 | 0% | 126,187 | 84,646,271 |
| 2024-05-23 | 6.94 | 6.94 | 6.68 | 6.68 | -4.98% | 259,407 | 175,527,432 |
| 2024-05-22 | 7.02 | 7.11 | 6.97 | 7.03 | +0.57% | 177,290 | 124,773,162 |
| 2024-05-21 | 7.22 | 7.25 | 6.96 | 6.99 | -3.98% | 314,691 | 222,258,584 |
| 2024-05-20 | 7.16 | 7.39 | 7.12 | 7.28 | +2.54% | 492,774 | 357,663,529 |
| 2024-05-17 | 6.91 | 7.1 | 6.78 | 7.1 | +5.03% | 335,997 | 233,214,913 |
| 2024-05-16 | 6.8 | 6.92 | 6.73 | 6.76 | -0.73% | 127,098 | 86,490,323 |
| 2024-05-15 | 6.81 | 6.9 | 6.73 | 6.81 | -1.16% | 103,395 | 70,364,135 |
| 2024-05-14 | 6.94 | 7.01 | 6.88 | 6.89 | -1.01% | 141,679 | 98,198,691 |
| 2024-05-13 | 7.05 | 7.05 | 6.91 | 6.96 | -1.83% | 157,303 | 109,650,095 |
| 2024-05-10 | 7.12 | 7.19 | 7.05 | 7.09 | -0.56% | 158,142 | 112,406,520 |
| 2024-05-09 | 7.06 | 7.2 | 7.06 | 7.13 | +0.71% | 187,606 | 133,805,849 |
| 2024-05-08 | 7.14 | 7.25 | 7.06 | 7.08 | -1.8% | 214,588 | 153,127,846 |
| 2024-05-07 | 7.21 | 7.31 | 7.13 | 7.21 | -0.28% | 220,496 | 158,952,562 |
| 2024-05-06 | 6.85 | 7.24 | 6.8 | 7.23 | +6.17% | 358,753 | 254,280,428 |
| 2024-04-30 | 6.9 | 7.03 | 6.8 | 6.81 | -2.3% | 220,666 | 152,201,300 |
| 2024-04-29 | 6.82 | 6.99 | 6.7 | 6.97 | +1.46% | 260,701 | 178,762,048 |
| 2024-04-26 | 6.92 | 6.96 | 6.7 | 6.87 | -1.72% | 336,542 | 229,455,162 |
| 2024-04-25 | 7.01 | 7.16 | 6.87 | 6.99 | -2.65% | 431,707 | 302,129,550 |
| 2024-04-24 | 7.15 | 7.28 | 7.05 | 7.18 | +1.84% | 225,624 | 161,509,095 |
| 2024-04-23 | 7.25 | 7.28 | 7 | 7.05 | -4.08% | 339,781 | 241,560,774 |
| 2024-04-22 | 7.56 | 7.62 | 7.3 | 7.35 | -3.42% | 426,451 | 316,484,660 |
| 2024-04-19 | 7.41 | 7.91 | 7.37 | 7.61 | +2.84% | 776,243 | 593,729,112 |
| 2024-04-18 | 7.5 | 7.8 | 7.3 | 7.4 | +4.37% | 584,969 | 437,912,479 |
| 2024-04-17 | 6.9 | 7.11 | 6.9 | 7.09 | +3.05% | 204,695 | 144,171,551 |
| 2024-04-16 | 7.15 | 7.22 | 6.88 | 6.88 | -4.97% | 272,226 | 191,072,340 |
| 2024-04-15 | 7.24 | 7.38 | 7.11 | 7.24 | -0.96% | 240,251 | 174,093,377 |
| 2024-04-12 | 7.18 | 7.41 | 7.13 | 7.31 | +0.97% | 218,008 | 158,493,464 |
| 2024-04-11 | 7.06 | 7.33 | 7 | 7.24 | +2.4% | 224,586 | 161,589,969 |
| 2024-04-10 | 7.15 | 7.19 | 7.02 | 7.07 | -1.12% | 169,127 | 119,976,234 |
| 2024-04-09 | 7.09 | 7.22 | 7.07 | 7.15 | +0.42% | 161,764 | 115,296,149 |
| 2024-04-08 | 7.08 | 7.31 | 7.08 | 7.12 | -0.84% | 233,347 | 167,739,118 |
| 2024-04-03 | 7.05 | 7.25 | 7.03 | 7.18 | +1.56% | 276,848 | 198,303,201 |
| 2024-04-02 | 6.84 | 7.12 | 6.83 | 7.07 | +2.76% | 285,142 | 200,779,929 |
| 2024-04-01 | 6.64 | 6.89 | 6.63 | 6.88 | +3.46% | 227,547 | 154,644,998 |
| 2024-03-29 | 6.56 | 6.67 | 6.55 | 6.65 | +0.76% | 152,597 | 100,863,401 |
| 2024-03-28 | 6.5 | 6.66 | 6.5 | 6.6 | +0.46% | 154,670 | 101,903,776 |
| 2024-03-27 | 6.54 | 6.72 | 6.54 | 6.57 | +0.46% | 206,564 | 137,329,516 |
| 2024-03-26 | 6.59 | 6.62 | 6.42 | 6.54 | 0% | 208,632 | 135,745,818 |
| 2024-03-25 | 6.67 | 6.83 | 6.53 | 6.54 | -3.4% | 321,637 | 214,110,955 |
| 2024-03-22 | 6.65 | 6.96 | 6.54 | 6.77 | +5.95% | 589,714 | 399,035,284 |
| 2024-03-21 | 6.27 | 6.42 | 6.24 | 6.39 | +1.75% | 146,715 | 92,915,495 |
| 2024-03-20 | 6.19 | 6.28 | 6.18 | 6.28 | +1.13% | 85,887 | 53,515,412 |
| 2024-03-19 | 6.24 | 6.25 | 6.19 | 6.21 | -0.32% | 76,582 | 47,615,833 |
| 2024-03-18 | 6.19 | 6.25 | 6.14 | 6.23 | +0.81% | 91,078 | 56,359,741 |
| 2024-03-15 | 6.08 | 6.18 | 6.05 | 6.18 | +1.48% | 80,919 | 49,604,818 |
| 2024-03-14 | 6.1 | 6.17 | 6.03 | 6.09 | -0.65% | 73,139 | 44,705,414 |
| 2024-03-13 | 6.14 | 6.18 | 6.1 | 6.13 | 0% | 59,763 | 36,671,467 |
| 2024-03-12 | 6.16 | 6.19 | 6.07 | 6.13 | -0.33% | 69,354 | 42,459,395 |
| 2024-03-11 | 6.1 | 6.15 | 6.07 | 6.15 | +0.82% | 73,426 | 44,972,210 |
| 2024-03-08 | 6.06 | 6.15 | 6.06 | 6.1 | +0.16% | 50,961 | 31,045,344 |
| 2024-03-07 | 6.08 | 6.19 | 6.06 | 6.09 | +0.66% | 97,229 | 59,629,238 |
| 2024-03-06 | 5.98 | 6.12 | 5.96 | 6.05 | +0.67% | 65,198 | 39,405,926 |
| 2024-03-05 | 6.13 | 6.15 | 5.98 | 6.01 | -1.15% | 81,448 | 49,277,132 |
| 2024-03-04 | 6.19 | 6.19 | 6.05 | 6.08 | -1.62% | 97,315 | 59,318,359 |
| 2024-03-01 | 6.23 | 6.33 | 6.14 | 6.18 | +0.98% | 135,708 | 84,440,931 |
| 2024-02-29 | 5.9 | 6.18 | 5.88 | 6.12 | +3.2% | 124,376 | 75,156,995 |
| 2024-02-28 | 6.12 | 6.25 | 5.93 | 5.93 | -3.1% | 124,842 | 76,001,417 |
| 2024-02-27 | 6.02 | 6.13 | 6 | 6.12 | +1.49% | 79,553 | 48,419,280 |
| 2024-02-26 | 6.04 | 6.11 | 6 | 6.03 | -0.17% | 94,161 | 56,991,208 |
| 2024-02-23 | 6 | 6.04 | 5.94 | 6.04 | +0.67% | 83,295 | 49,967,386 |
| 2024-02-22 | 5.95 | 6.02 | 5.91 | 6 | +0.84% | 74,646 | 44,510,064 |
| 2024-02-21 | 5.89 | 6.07 | 5.87 | 5.95 | +0.34% | 100,715 | 60,380,014 |
| 2024-02-20 | 5.87 | 5.95 | 5.81 | 5.93 | 0% | 79,323 | 46,794,825 |
| 2024-02-19 | 5.82 | 6.02 | 5.81 | 5.93 | +2.95% | 183,389 | 108,697,668 |
| 2024-02-08 | 5.4 | 5.78 | 5.37 | 5.76 | +7.26% | 193,034 | 107,425,383 |
| 2024-02-07 | 5.33 | 5.5 | 5.21 | 5.37 | +0.75% | 186,214 | 99,848,226 |
| 2024-02-06 | 5.03 | 5.4 | 4.86 | 5.33 | +4.92% | 164,632 | 84,337,412 |
| 2024-02-05 | 5.5 | 5.51 | 5.02 | 5.08 | -8.47% | 146,039 | 75,774,968 |
| 2024-02-02 | 5.87 | 5.91 | 5.31 | 5.55 | -5.45% | 149,575 | 84,321,191 |
| 2024-02-01 | 5.99 | 6.01 | 5.81 | 5.87 | -1.84% | 99,591 | 58,792,005 |
| 2024-01-31 | 6.19 | 6.23 | 5.95 | 5.98 | -3.39% | 79,680 | 48,446,300 |
| 2024-01-30 | 6.34 | 6.4 | 6.18 | 6.19 | -2.37% | 56,286 | 35,406,515 |
| 2024-01-29 | 6.48 | 6.51 | 6.32 | 6.34 | -2.01% | 61,643 | 39,475,884 |
| 2024-01-26 | 6.37 | 6.55 | 6.33 | 6.47 | +1.41% | 75,695 | 49,054,862 |
| 2024-01-25 | 6.16 | 6.39 | 6.11 | 6.38 | +3.57% | 86,196 | 54,108,652 |
| 2024-01-24 | 6.09 | 6.16 | 5.89 | 6.16 | +1.48% | 95,694 | 57,877,618 |
| 2024-01-23 | 6 | 6.1 | 5.84 | 6.07 | +0.83% | 117,423 | 70,107,959 |
| 2024-01-22 | 6.34 | 6.39 | 5.97 | 6.02 | -5.2% | 112,879 | 69,898,505 |
| 2024-01-19 | 6.41 | 6.46 | 6.33 | 6.35 | -0.47% | 52,233 | 33,399,829 |
| 2024-01-18 | 6.52 | 6.52 | 6.18 | 6.38 | -2.3% | 116,747 | 73,697,099 |
| 2024-01-17 | 6.66 | 6.67 | 6.52 | 6.53 | -2.1% | 53,806 | 35,567,766 |
| 2024-01-16 | 6.69 | 6.74 | 6.59 | 6.67 | -0.6% | 68,723 | 45,721,698 |
| 2024-01-15 | 6.76 | 6.76 | 6.66 | 6.71 | -0.3% | 42,724 | 28,698,140 |
| 2024-01-12 | 6.7 | 6.82 | 6.67 | 6.73 | +0.3% | 50,688 | 34,289,931 |
| 2024-01-11 | 6.64 | 6.73 | 6.6 | 6.71 | +0.6% | 52,701 | 35,146,875 |
| 2024-01-10 | 6.68 | 6.75 | 6.6 | 6.67 | -0.6% | 48,691 | 32,475,907 |
| 2024-01-09 | 6.78 | 6.78 | 6.65 | 6.71 | +0.15% | 50,759 | 34,060,587 |
| 2024-01-08 | 6.77 | 6.83 | 6.7 | 6.7 | -1.47% | 58,615 | 39,631,903 |
| 2024-01-05 | 6.87 | 6.9 | 6.79 | 6.8 | -1.02% | 59,644 | 40,817,417 |
| 2024-01-04 | 6.91 | 6.95 | 6.83 | 6.87 | -0.29% | 62,491 | 42,991,752 |
| 2024-01-03 | 6.89 | 6.92 | 6.83 | 6.89 | +0.44% | 64,175 | 44,144,971 |
| 2024-01-02 | 6.84 | 6.9 | 6.81 | 6.86 | +0.29% | 60,683 | 41,690,922 |
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：