股票概览
6.46
+0.62%
+0.04
6.42
开盘价
6.48
最高价
6.38
最低价
118,046
成交量
数据更新至: 2025-03-25
技术指标
6.49
MA5 (5日均线)
6.51
MA10 (10日均线)
6.52
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 | 6.42 | 6.48 | 6.38 | 6.46 | +0.62% | 118,046 | 75,864,872 |
| 2025-03-24 | 6.42 | 6.46 | 6.33 | 6.42 | -0.16% | 193,691 | 123,825,679 |
| 2025-03-21 | 6.5 | 6.55 | 6.4 | 6.43 | -1.38% | 189,125 | 122,334,538 |
| 2025-03-20 | 6.62 | 6.62 | 6.51 | 6.52 | -1.51% | 199,365 | 130,765,355 |
| 2025-03-19 | 6.58 | 6.66 | 6.56 | 6.62 | +0.46% | 177,775 | 117,425,017 |
| 2025-03-18 | 6.64 | 6.66 | 6.56 | 6.59 | -0.15% | 172,612 | 113,830,175 |
| 2025-03-17 | 6.71 | 6.71 | 6.59 | 6.6 | -0.75% | 236,983 | 157,077,717 |
| 2025-03-14 | 6.38 | 6.74 | 6.37 | 6.65 | +4.07% | 472,217 | 311,573,958 |
| 2025-03-13 | 6.45 | 6.51 | 6.35 | 6.39 | -1.08% | 179,336 | 114,961,041 |
| 2025-03-12 | 6.46 | 6.53 | 6.42 | 6.46 | +0.16% | 205,654 | 132,987,402 |
| 2025-03-11 | 6.36 | 6.45 | 6.3 | 6.45 | +0.47% | 171,814 | 109,768,628 |
| 2025-03-10 | 6.48 | 6.49 | 6.38 | 6.42 | -0.93% | 206,679 | 132,725,377 |
| 2025-03-07 | 6.64 | 6.64 | 6.47 | 6.48 | -2.85% | 272,248 | 177,908,281 |
| 2025-03-06 | 6.51 | 6.69 | 6.48 | 6.67 | +3.09% | 367,169 | 242,737,992 |
| 2025-03-05 | 6.5 | 6.52 | 6.39 | 6.47 | -0.61% | 184,907 | 119,110,702 |
| 2025-03-04 | 6.43 | 6.53 | 6.41 | 6.51 | +0.77% | 149,343 | 96,889,035 |
| 2025-03-03 | 6.45 | 6.56 | 6.43 | 6.46 | +0.16% | 198,876 | 129,260,786 |
| 2025-02-28 | 6.62 | 6.73 | 6.43 | 6.45 | -3.01% | 286,693 | 187,994,033 |
| 2025-02-27 | 6.65 | 6.73 | 6.54 | 6.65 | -0.6% | 262,206 | 173,846,352 |
| 2025-02-26 | 6.57 | 6.7 | 6.51 | 6.69 | +1.98% | 301,698 | 198,780,772 |
| 2025-02-25 | 6.63 | 6.67 | 6.53 | 6.56 | -2.09% | 228,626 | 150,891,874 |
| 2025-02-24 | 6.87 | 6.87 | 6.66 | 6.7 | -2.19% | 317,382 | 214,526,659 |
| 2025-02-21 | 6.7 | 6.87 | 6.61 | 6.85 | +2.7% | 323,332 | 218,473,946 |
| 2025-02-20 | 6.72 | 6.74 | 6.64 | 6.67 | -0.74% | 169,670 | 113,428,405 |
| 2025-02-19 | 6.64 | 6.75 | 6.61 | 6.72 | +1.05% | 220,258 | 147,317,947 |
| 2025-02-18 | 6.88 | 6.9 | 6.63 | 6.65 | -3.34% | 259,439 | 174,969,045 |
| 2025-02-17 | 6.9 | 6.99 | 6.84 | 6.88 | +0.88% | 318,064 | 220,116,766 |
| 2025-02-14 | 6.8 | 6.86 | 6.75 | 6.82 | -0.29% | 195,228 | 132,885,333 |
| 2025-02-13 | 6.91 | 6.94 | 6.79 | 6.84 | -0.87% | 273,810 | 187,648,388 |
| 2025-02-12 | 6.78 | 6.9 | 6.75 | 6.9 | +1.62% | 233,651 | 159,266,174 |
| 2025-02-11 | 6.85 | 6.85 | 6.7 | 6.79 | -0.44% | 212,674 | 143,832,835 |
| 2025-02-10 | 6.79 | 6.94 | 6.77 | 6.82 | +0.44% | 274,975 | 188,206,827 |
| 2025-02-07 | 6.56 | 6.86 | 6.53 | 6.79 | +3.66% | 385,720 | 259,271,957 |
| 2025-02-06 | 6.42 | 6.56 | 6.39 | 6.55 | +1.87% | 215,117 | 139,671,843 |
| 2025-02-05 | 6.5 | 6.54 | 6.4 | 6.43 | -0.31% | 164,422 | 106,151,932 |
| 2025-01-27 | 6.6 | 6.67 | 6.44 | 6.45 | -1.83% | 198,605 | 129,482,217 |
| 2025-01-24 | 6.5 | 6.64 | 6.49 | 6.57 | +0.31% | 245,097 | 161,167,855 |
| 2025-01-23 | 6.56 | 6.88 | 6.55 | 6.55 | +1.39% | 450,838 | 301,987,357 |
| 2025-01-22 | 6.5 | 6.53 | 6.4 | 6.46 | -1.22% | 160,119 | 103,181,148 |
| 2025-01-21 | 6.63 | 6.65 | 6.49 | 6.54 | -0.61% | 177,492 | 116,101,110 |
| 2025-01-20 | 6.63 | 6.69 | 6.56 | 6.58 | +0.3% | 215,133 | 142,289,299 |
| 2025-01-17 | 6.52 | 6.62 | 6.49 | 6.56 | 0% | 137,706 | 90,441,465 |
| 2025-01-16 | 6.57 | 6.71 | 6.5 | 6.56 | +0.15% | 229,009 | 150,938,422 |
| 2025-01-15 | 6.5 | 6.59 | 6.47 | 6.55 | +0.46% | 229,309 | 149,696,036 |
| 2025-01-14 | 6.34 | 6.56 | 6.32 | 6.52 | +3.16% | 294,571 | 190,465,475 |
| 2025-01-13 | 6.19 | 6.34 | 6.17 | 6.32 | +0.96% | 187,069 | 117,367,792 |
| 2025-01-10 | 6.39 | 6.44 | 6.25 | 6.26 | -2.03% | 166,432 | 105,514,229 |
| 2025-01-09 | 6.39 | 6.46 | 6.38 | 6.39 | -0.47% | 139,730 | 89,699,082 |
| 2025-01-08 | 6.51 | 6.53 | 6.25 | 6.42 | -1.83% | 307,303 | 195,736,351 |
| 2025-01-07 | 6.49 | 6.55 | 6.45 | 6.54 | +0.31% | 167,598 | 109,041,752 |
| 2025-01-06 | 6.46 | 6.57 | 6.43 | 6.52 | +0.15% | 205,231 | 133,551,506 |
| 2025-01-03 | 6.72 | 6.76 | 6.47 | 6.51 | -2.84% | 283,044 | 186,748,248 |
| 2025-01-02 | 7.01 | 7.05 | 6.62 | 6.7 | -4.56% | 363,220 | 248,389,744 |
| 2024-12-31 | 7.36 | 7.4 | 7.01 | 7.02 | -4.88% | 336,945 | 241,941,576 |
| 2024-12-30 | 7.39 | 7.39 | 7.29 | 7.38 | -0.27% | 190,993 | 140,008,025 |
| 2024-12-27 | 7.28 | 7.49 | 7.27 | 7.4 | +1.65% | 243,699 | 180,195,790 |
| 2024-12-26 | 7.29 | 7.33 | 7.27 | 7.28 | -0.41% | 159,661 | 116,506,614 |
| 2024-12-25 | 7.39 | 7.42 | 7.22 | 7.31 | -1.08% | 202,063 | 147,087,107 |
| 2024-12-24 | 7.23 | 7.4 | 7.23 | 7.39 | +2.21% | 210,186 | 153,922,372 |
| 2024-12-23 | 7.36 | 7.4 | 7.21 | 7.23 | -1.77% | 217,927 | 159,005,576 |
| 2024-12-20 | 7.4 | 7.43 | 7.34 | 7.36 | -0.81% | 178,814 | 132,045,774 |
| 2024-12-19 | 7.33 | 7.43 | 7.28 | 7.42 | +0.13% | 180,915 | 133,244,795 |
| 2024-12-18 | 7.48 | 7.53 | 7.39 | 7.41 | -0.27% | 234,050 | 174,302,408 |
| 2024-12-17 | 7.4 | 7.5 | 7.36 | 7.43 | 0% | 238,763 | 177,329,427 |
| 2024-12-16 | 7.47 | 7.51 | 7.37 | 7.43 | -0.54% | 280,801 | 208,901,197 |
| 2024-12-13 | 7.63 | 7.63 | 7.45 | 7.47 | -2.86% | 402,918 | 303,085,455 |
| 2024-12-12 | 7.56 | 7.74 | 7.51 | 7.69 | +1.59% | 377,040 | 286,889,503 |
| 2024-12-11 | 7.58 | 7.69 | 7.55 | 7.57 | -0.92% | 324,612 | 246,861,186 |
| 2024-12-10 | 7.99 | 8.08 | 7.62 | 7.64 | +0.66% | 450,730 | 352,631,960 |
| 2024-12-09 | 7.7 | 7.75 | 7.52 | 7.59 | -1.56% | 284,120 | 216,776,749 |
| 2024-12-06 | 7.59 | 7.75 | 7.51 | 7.71 | +1.58% | 336,803 | 257,963,097 |
| 2024-12-05 | 7.54 | 7.66 | 7.53 | 7.59 | -0.13% | 237,015 | 180,023,234 |
| 2024-12-04 | 7.71 | 7.75 | 7.55 | 7.6 | -1.94% | 288,260 | 220,466,943 |
| 2024-12-03 | 7.74 | 7.92 | 7.63 | 7.75 | +0.52% | 393,199 | 304,983,464 |
| 2024-12-02 | 7.52 | 7.76 | 7.5 | 7.71 | +1.72% | 371,822 | 285,734,833 |
| 2024-11-29 | 7.43 | 7.73 | 7.34 | 7.58 | +1.47% | 486,866 | 367,799,530 |
| 2024-11-28 | 7.41 | 7.54 | 7.37 | 7.47 | +1.08% | 336,659 | 251,226,699 |
| 2024-11-27 | 7.2 | 7.39 | 7.14 | 7.39 | +1.93% | 279,035 | 202,813,213 |
| 2024-11-26 | 7.2 | 7.4 | 7.17 | 7.25 | +0.42% | 269,450 | 196,261,632 |
| 2024-11-25 | 7.24 | 7.3 | 7.09 | 7.22 | -0.82% | 407,760 | 292,518,730 |
| 2024-11-22 | 7.7 | 7.72 | 7.24 | 7.28 | -5.7% | 520,395 | 389,889,451 |
| 2024-11-21 | 7.79 | 7.8 | 7.63 | 7.72 | -0.9% | 364,213 | 280,887,334 |
| 2024-11-20 | 7.79 | 7.86 | 7.71 | 7.79 | -0.38% | 343,730 | 267,400,751 |
| 2024-11-19 | 7.75 | 7.84 | 7.61 | 7.82 | +1.43% | 444,399 | 343,235,642 |
| 2024-11-18 | 7.96 | 8 | 7.64 | 7.71 | -2.28% | 585,613 | 456,893,263 |
| 2024-11-15 | 8.15 | 8.27 | 7.89 | 7.89 | -4.01% | 598,082 | 482,801,546 |
| 2024-11-14 | 8.44 | 8.51 | 8.2 | 8.22 | -2.26% | 509,142 | 425,341,063 |
| 2024-11-13 | 8.48 | 8.65 | 8.27 | 8.41 | +0.96% | 678,734 | 571,652,048 |
| 2024-11-12 | 8.66 | 8.85 | 8.24 | 8.33 | -3.7% | 868,730 | 738,625,944 |
| 2024-11-11 | 8.6 | 9.01 | 8.4 | 8.65 | +0.7% | 1,033,198 | 891,357,023 |
| 2024-11-08 | 9.36 | 9.36 | 8.58 | 8.59 | -5.08% | 1,299,075 | 1,147,871,334 |
| 2024-11-07 | 8.1 | 9.12 | 8.05 | 9.05 | +9.04% | 1,480,485 | 1,283,269,330 |
| 2024-11-06 | 8.6 | 8.79 | 8.17 | 8.3 | -2.35% | 1,479,131 | 1,249,309,184 |
| 2024-11-05 | 8.15 | 8.72 | 8.03 | 8.5 | +7.19% | 1,437,021 | 1,214,723,567 |
| 2024-11-04 | 7.7 | 7.96 | 7.66 | 7.93 | +3.39% | 1,125,195 | 881,848,313 |
| 2024-11-01 | 7.8 | 8.02 | 7.37 | 7.67 | -1.41% | 1,665,922 | 1,278,166,659 |
| 2024-10-31 | 7.18 | 7.96 | 7.13 | 7.78 | +7.46% | 1,713,544 | 1,338,822,924 |
| 2024-10-30 | 7.14 | 7.29 | 7.11 | 7.24 | +0.98% | 467,105 | 335,752,964 |
| 2024-10-29 | 7.25 | 7.37 | 7.14 | 7.17 | -0.83% | 646,906 | 470,537,100 |
| 2024-10-28 | 7.11 | 7.27 | 7.1 | 7.23 | +0.98% | 566,047 | 407,687,772 |
| 2024-10-25 | 7.2 | 7.33 | 7.14 | 7.16 | +1.13% | 593,970 | 428,737,097 |
| 2024-10-24 | 7 | 7.1 | 6.98 | 7.08 | +0.28% | 365,961 | 257,660,623 |
| 2024-10-23 | 7.06 | 7.2 | 7.03 | 7.06 | -0.42% | 481,158 | 342,254,059 |
| 2024-10-22 | 7.21 | 7.21 | 7 | 7.09 | -2.61% | 671,256 | 475,723,685 |
| 2024-10-21 | 7.09 | 7.35 | 7.03 | 7.28 | +2.54% | 1,061,652 | 762,725,682 |
| 2024-10-18 | 6.8 | 7.35 | 6.73 | 7.1 | +5.03% | 1,096,898 | 769,786,525 |
| 2024-10-17 | 6.89 | 7.03 | 6.76 | 6.76 | -1.46% | 564,555 | 389,604,834 |
| 2024-10-16 | 6.72 | 7.02 | 6.7 | 6.86 | -1.29% | 726,159 | 498,039,582 |
| 2024-10-15 | 7.23 | 7.59 | 6.92 | 6.95 | -5.44% | 1,500,419 | 1,089,247,951 |
| 2024-10-14 | 7.25 | 7.35 | 6.86 | 7.35 | +10.03% | 1,589,048 | 1,128,207,782 |
| 2024-10-11 | 6.85 | 6.95 | 6.58 | 6.68 | -2.91% | 713,875 | 482,955,271 |
| 2024-10-10 | 7.28 | 7.41 | 6.69 | 6.88 | -4.71% | 1,249,669 | 869,936,425 |
| 2024-10-09 | 7.5 | 7.98 | 7.14 | 7.22 | -4.75% | 2,003,076 | 1,523,004,475 |
| 2024-10-08 | 7.58 | 7.58 | 7.26 | 7.58 | +10.01% | 1,033,799 | 780,745,143 |
| 2024-09-30 | 6.74 | 6.89 | 6.73 | 6.89 | +10.06% | 1,090,918 | 747,435,292 |
| 2024-09-27 | 6.1 | 6.29 | 5.96 | 6.26 | +6.83% | 875,511 | 535,895,311 |
| 2024-09-26 | 5.56 | 5.88 | 5.56 | 5.86 | +3.35% | 630,133 | 361,203,560 |
| 2024-09-25 | 5.7 | 5.89 | 5.55 | 5.67 | +3.66% | 779,508 | 448,449,487 |
| 2024-09-24 | 5.14 | 5.48 | 5.13 | 5.47 | +7.05% | 405,805 | 217,367,427 |
| 2024-09-23 | 5.12 | 5.16 | 5.09 | 5.11 | -0.2% | 103,065 | 52,812,373 |
| 2024-09-20 | 5.09 | 5.14 | 5.06 | 5.12 | +0.59% | 114,065 | 58,110,117 |
| 2024-09-19 | 5.02 | 5.14 | 4.98 | 5.09 | +1.6% | 164,158 | 83,269,469 |
| 2024-09-18 | 4.93 | 5.03 | 4.86 | 5.01 | +2.04% | 158,823 | 78,517,913 |
| 2024-09-13 | 4.92 | 4.99 | 4.89 | 4.91 | +0.41% | 202,002 | 99,832,885 |
| 2024-09-12 | 4.85 | 4.93 | 4.84 | 4.89 | +0.62% | 157,702 | 77,328,593 |
| 2024-09-11 | 4.8 | 4.88 | 4.79 | 4.86 | +0.83% | 142,005 | 68,657,428 |
| 2024-09-10 | 4.85 | 4.86 | 4.74 | 4.82 | -0.41% | 148,930 | 71,485,958 |
| 2024-09-09 | 4.8 | 4.9 | 4.75 | 4.84 | +0.21% | 119,081 | 57,694,136 |
| 2024-09-06 | 4.89 | 4.95 | 4.81 | 4.83 | +0.21% | 143,933 | 70,279,406 |
| 2024-09-05 | 4.81 | 4.87 | 4.8 | 4.82 | 0% | 89,585 | 43,294,355 |
| 2024-09-04 | 4.79 | 4.85 | 4.78 | 4.82 | 0% | 98,770 | 47,601,927 |
| 2024-09-03 | 4.78 | 4.85 | 4.77 | 4.82 | +0.84% | 116,426 | 56,056,826 |
| 2024-09-02 | 4.97 | 4.99 | 4.77 | 4.78 | -4.4% | 269,591 | 129,690,365 |
| 2024-08-30 | 4.9 | 5.06 | 4.86 | 5 | +2.67% | 352,326 | 176,292,193 |
| 2024-08-29 | 4.83 | 4.93 | 4.82 | 4.87 | +1.04% | 99,502 | 48,453,863 |
| 2024-08-28 | 4.86 | 4.89 | 4.81 | 4.82 | -1.03% | 95,499 | 46,236,300 |
| 2024-08-27 | 4.91 | 4.91 | 4.83 | 4.87 | -1.02% | 70,764 | 34,378,927 |
| 2024-08-26 | 4.89 | 4.97 | 4.88 | 4.92 | +0.41% | 94,379 | 46,410,177 |
| 2024-08-23 | 4.86 | 4.93 | 4.83 | 4.9 | 0% | 93,445 | 45,661,881 |
| 2024-08-22 | 4.97 | 5.01 | 4.88 | 4.9 | -1.61% | 101,154 | 49,854,730 |
| 2024-08-21 | 5 | 5.03 | 4.96 | 4.98 | -0.6% | 54,507 | 27,166,136 |
| 2024-08-20 | 5.1 | 5.12 | 5 | 5.01 | -1.57% | 84,945 | 42,781,735 |
| 2024-08-19 | 5.06 | 5.14 | 5.06 | 5.09 | +0.59% | 82,806 | 42,292,109 |
| 2024-08-16 | 5.15 | 5.16 | 5.05 | 5.06 | -1.75% | 111,308 | 56,648,129 |
| 2024-08-15 | 5.1 | 5.21 | 5.08 | 5.15 | +0.98% | 113,704 | 58,599,283 |
| 2024-08-14 | 5.16 | 5.17 | 5.1 | 5.1 | -0.97% | 70,123 | 35,973,289 |
| 2024-08-13 | 5.12 | 5.16 | 5.06 | 5.15 | +0.59% | 90,658 | 46,376,703 |
| 2024-08-12 | 5.13 | 5.16 | 5.11 | 5.12 | -0.58% | 77,151 | 39,553,551 |
| 2024-08-09 | 5.22 | 5.27 | 5.15 | 5.15 | -0.58% | 84,770 | 44,084,120 |
| 2024-08-08 | 5.1 | 5.23 | 5.1 | 5.18 | +1.37% | 113,735 | 58,776,015 |
| 2024-08-07 | 5.18 | 5.18 | 5.1 | 5.11 | -1.16% | 92,122 | 47,259,072 |
| 2024-08-06 | 5.21 | 5.24 | 5.13 | 5.17 | 0% | 119,534 | 61,951,955 |
| 2024-08-05 | 5.19 | 5.29 | 5.15 | 5.17 | -0.77% | 120,117 | 62,638,934 |
| 2024-08-02 | 5.3 | 5.33 | 5.2 | 5.21 | -2.07% | 113,852 | 59,856,685 |
| 2024-08-01 | 5.33 | 5.36 | 5.29 | 5.32 | -0.19% | 147,995 | 78,808,739 |
| 2024-07-31 | 5.1 | 5.36 | 5.08 | 5.33 | +4.92% | 243,101 | 127,822,021 |
| 2024-07-30 | 5.03 | 5.1 | 5.03 | 5.08 | +0.59% | 94,306 | 47,843,456 |
| 2024-07-29 | 5.03 | 5.08 | 5.01 | 5.05 | +0.2% | 93,326 | 47,145,551 |
| 2024-07-26 | 4.96 | 5.08 | 4.95 | 5.04 | +1.82% | 113,171 | 56,903,674 |
| 2024-07-25 | 4.91 | 4.99 | 4.87 | 4.95 | +1.23% | 128,386 | 63,624,016 |
| 2024-07-24 | 4.92 | 4.96 | 4.88 | 4.89 | -1.41% | 98,301 | 48,334,499 |
| 2024-07-23 | 5.01 | 5.06 | 4.94 | 4.96 | -1.2% | 119,722 | 59,911,959 |
| 2024-07-22 | 5.1 | 5.12 | 4.97 | 5.02 | 0% | 146,652 | 73,880,733 |
| 2024-07-19 | 5 | 5.04 | 4.97 | 5.02 | +0.2% | 107,471 | 53,841,641 |
| 2024-07-18 | 4.94 | 5.01 | 4.88 | 5.01 | +1.01% | 110,373 | 54,677,274 |
| 2024-07-17 | 4.94 | 4.99 | 4.93 | 4.96 | 0% | 91,920 | 45,560,100 |
| 2024-07-16 | 4.95 | 4.99 | 4.92 | 4.96 | +0.2% | 84,154 | 41,713,153 |
| 2024-07-15 | 4.98 | 5 | 4.93 | 4.95 | -0.6% | 89,339 | 44,261,204 |
| 2024-07-12 | 4.99 | 5.03 | 4.97 | 4.98 | -0.8% | 79,317 | 39,650,882 |
| 2024-07-11 | 5 | 5.06 | 4.98 | 5.02 | +2.03% | 115,580 | 57,993,548 |
| 2024-07-10 | 4.91 | 5 | 4.89 | 4.92 | 0% | 98,920 | 48,901,568 |
| 2024-07-09 | 4.77 | 4.92 | 4.74 | 4.92 | +2.93% | 132,668 | 64,273,558 |
| 2024-07-08 | 4.9 | 4.91 | 4.76 | 4.78 | -2.45% | 128,610 | 61,831,980 |
| 2024-07-05 | 4.89 | 4.95 | 4.86 | 4.9 | +0.2% | 95,234 | 46,634,987 |
| 2024-07-04 | 5.05 | 5.06 | 4.88 | 4.89 | -2.78% | 130,449 | 64,594,696 |
| 2024-07-03 | 5.02 | 5.07 | 5.01 | 5.03 | +0.2% | 110,942 | 55,954,730 |
| 2024-07-02 | 4.97 | 5.08 | 4.96 | 5.02 | +1.01% | 135,964 | 68,532,354 |
| 2024-07-01 | 4.96 | 4.99 | 4.9 | 4.97 | +0.2% | 128,327 | 63,620,890 |
| 2024-06-28 | 5 | 5.07 | 4.95 | 4.96 | -0.8% | 119,852 | 60,124,271 |
| 2024-06-27 | 5.06 | 5.08 | 4.99 | 5 | -1.57% | 96,407 | 48,390,610 |
| 2024-06-26 | 4.95 | 5.08 | 4.95 | 5.08 | +2.21% | 105,794 | 53,172,769 |
| 2024-06-25 | 4.98 | 5.04 | 4.93 | 4.97 | 0% | 109,508 | 54,656,491 |
| 2024-06-24 | 5.09 | 5.1 | 4.94 | 4.97 | -2.74% | 165,840 | 82,859,822 |
| 2024-06-21 | 5.11 | 5.14 | 5.08 | 5.11 | 0% | 93,779 | 47,937,020 |
| 2024-06-20 | 5.22 | 5.24 | 5.1 | 5.11 | -2.29% | 130,024 | 67,027,885 |
| 2024-06-19 | 5.3 | 5.32 | 5.23 | 5.23 | -1.32% | 82,562 | 43,354,990 |
| 2024-06-18 | 5.3 | 5.34 | 5.27 | 5.3 | -0.19% | 88,383 | 46,894,774 |
| 2024-06-17 | 5.27 | 5.33 | 5.22 | 5.31 | +0.19% | 109,349 | 57,784,258 |
| 2024-06-14 | 5.22 | 5.33 | 5.16 | 5.3 | +1.53% | 196,676 | 103,225,695 |
| 2024-06-13 | 5.33 | 5.36 | 5.21 | 5.22 | -2.25% | 184,075 | 96,559,165 |
| 2024-06-12 | 5.35 | 5.37 | 5.32 | 5.34 | -0.37% | 102,467 | 54,745,731 |
| 2024-06-11 | 5.37 | 5.4 | 5.32 | 5.36 | -0.56% | 126,993 | 68,043,101 |
| 2024-06-07 | 5.43 | 5.46 | 5.32 | 5.39 | -0.19% | 148,437 | 80,004,446 |
| 2024-06-06 | 5.5 | 5.53 | 5.39 | 5.4 | -1.82% | 151,805 | 82,408,907 |
| 2024-06-05 | 5.58 | 5.6 | 5.5 | 5.5 | -1.43% | 147,346 | 81,601,779 |
| 2024-06-04 | 5.41 | 5.59 | 5.4 | 5.58 | +2.76% | 197,337 | 108,557,763 |
| 2024-06-03 | 5.55 | 5.55 | 5.37 | 5.43 | -1.99% | 200,003 | 108,705,570 |
| 2024-05-31 | 5.46 | 5.59 | 5.45 | 5.54 | +1.84% | 236,301 | 130,959,038 |
| 2024-05-30 | 5.35 | 5.45 | 5.34 | 5.44 | -1.27% | 177,531 | 96,072,683 |
| 2024-05-29 | 5.51 | 5.59 | 5.49 | 5.51 | 0% | 141,385 | 78,250,356 |
| 2024-05-28 | 5.6 | 5.6 | 5.48 | 5.51 | -1.25% | 174,738 | 96,580,139 |
| 2024-05-27 | 5.6 | 5.61 | 5.52 | 5.58 | +0.36% | 98,627 | 54,791,772 |
| 2024-05-24 | 5.59 | 5.64 | 5.56 | 5.56 | -0.54% | 119,830 | 67,049,115 |
| 2024-05-23 | 5.7 | 5.71 | 5.58 | 5.59 | -2.27% | 149,671 | 84,322,710 |
| 2024-05-22 | 5.67 | 5.75 | 5.66 | 5.72 | +0.88% | 150,745 | 86,245,694 |
| 2024-05-21 | 5.74 | 5.76 | 5.66 | 5.67 | -1.56% | 141,988 | 80,979,794 |
| 2024-05-20 | 5.78 | 5.85 | 5.75 | 5.76 | -0.69% | 169,737 | 98,398,172 |
| 2024-05-17 | 5.68 | 5.8 | 5.65 | 5.8 | +2.11% | 191,410 | 109,951,574 |
| 2024-05-16 | 5.68 | 5.76 | 5.66 | 5.68 | +0.18% | 148,905 | 85,050,652 |
| 2024-05-15 | 5.85 | 5.85 | 5.67 | 5.67 | -1.9% | 153,786 | 88,047,061 |
| 2024-05-14 | 5.79 | 5.83 | 5.76 | 5.78 | -0.34% | 137,206 | 79,310,915 |
| 2024-05-13 | 5.78 | 5.84 | 5.71 | 5.8 | 0% | 160,858 | 92,981,612 |
| 2024-05-10 | 5.76 | 5.82 | 5.72 | 5.8 | +0.87% | 161,440 | 93,228,086 |
| 2024-05-09 | 5.69 | 5.78 | 5.68 | 5.75 | +1.23% | 128,004 | 73,517,717 |
| 2024-05-08 | 5.74 | 5.76 | 5.67 | 5.68 | -1.39% | 129,595 | 73,910,322 |
| 2024-05-07 | 5.83 | 5.84 | 5.74 | 5.76 | -1.2% | 166,370 | 95,993,856 |
| 2024-05-06 | 5.87 | 5.92 | 5.81 | 5.83 | +0.69% | 205,594 | 120,494,464 |
| 2024-04-30 | 5.84 | 5.88 | 5.79 | 5.79 | -1.53% | 202,430 | 117,730,080 |
| 2024-04-29 | 5.79 | 5.93 | 5.77 | 5.88 | +1.03% | 306,533 | 180,072,859 |
| 2024-04-26 | 5.65 | 5.83 | 5.58 | 5.82 | +5.24% | 335,090 | 191,136,308 |
| 2024-04-25 | 5.53 | 5.57 | 5.49 | 5.53 | -0.36% | 105,814 | 58,497,930 |
| 2024-04-24 | 5.53 | 5.57 | 5.47 | 5.55 | +0.36% | 109,980 | 60,744,804 |
| 2024-04-23 | 5.58 | 5.62 | 5.52 | 5.53 | -0.9% | 110,283 | 61,223,188 |
| 2024-04-22 | 5.57 | 5.65 | 5.55 | 5.58 | +0.18% | 141,513 | 79,111,108 |
| 2024-04-19 | 5.58 | 5.65 | 5.56 | 5.57 | -0.54% | 168,774 | 94,457,767 |
| 2024-04-18 | 5.52 | 5.68 | 5.49 | 5.6 | +1.08% | 244,144 | 136,474,340 |
| 2024-04-17 | 5.38 | 5.54 | 5.37 | 5.54 | +2.78% | 183,213 | 100,246,967 |
| 2024-04-16 | 5.5 | 5.58 | 5.37 | 5.39 | -2.36% | 214,122 | 116,871,516 |
| 2024-04-15 | 5.4 | 5.58 | 5.32 | 5.52 | +2.22% | 242,510 | 132,995,250 |
| 2024-04-12 | 5.47 | 5.5 | 5.39 | 5.4 | -1.46% | 177,390 | 96,451,382 |
| 2024-04-11 | 5.48 | 5.56 | 5.46 | 5.48 | -0.36% | 180,450 | 99,451,032 |
| 2024-04-10 | 5.62 | 5.64 | 5.48 | 5.5 | -2.48% | 161,328 | 89,256,591 |
| 2024-04-09 | 5.58 | 5.64 | 5.56 | 5.64 | +1.26% | 136,636 | 76,590,671 |
| 2024-04-08 | 5.63 | 5.67 | 5.55 | 5.57 | -1.07% | 177,747 | 99,601,766 |
| 2024-04-03 | 5.63 | 5.68 | 5.62 | 5.63 | 0% | 134,026 | 75,618,808 |
| 2024-04-02 | 5.67 | 5.71 | 5.61 | 5.63 | -0.88% | 168,934 | 95,445,005 |
| 2024-04-01 | 5.6 | 5.71 | 5.59 | 5.68 | +1.79% | 243,102 | 137,847,176 |
| 2024-03-29 | 5.51 | 5.58 | 5.48 | 5.58 | +0.18% | 237,216 | 131,229,859 |
| 2024-03-28 | 5.65 | 5.69 | 5.55 | 5.57 | -2.11% | 301,626 | 169,431,462 |
| 2024-03-27 | 5.82 | 5.82 | 5.68 | 5.69 | -1.9% | 161,774 | 92,988,331 |
| 2024-03-26 | 5.78 | 5.83 | 5.75 | 5.8 | +0.52% | 127,747 | 73,926,229 |
| 2024-03-25 | 5.87 | 5.89 | 5.75 | 5.77 | -2.7% | 239,033 | 139,066,446 |
| 2024-03-22 | 6.04 | 6.04 | 5.9 | 5.93 | -1.98% | 227,635 | 135,638,904 |
| 2024-03-21 | 6.06 | 6.11 | 6.02 | 6.05 | -0.17% | 171,381 | 103,840,935 |
| 2024-03-20 | 6.07 | 6.09 | 6.01 | 6.06 | 0% | 175,465 | 106,028,669 |
| 2024-03-19 | 6.13 | 6.16 | 6.06 | 6.06 | -1.46% | 165,937 | 101,228,590 |
| 2024-03-18 | 6.07 | 6.18 | 6.06 | 6.15 | +1.82% | 266,612 | 163,204,087 |
| 2024-03-15 | 6 | 6.05 | 5.96 | 6.04 | +0.67% | 162,205 | 97,311,318 |
| 2024-03-14 | 5.98 | 6.06 | 5.95 | 6 | 0% | 157,859 | 94,759,903 |
| 2024-03-13 | 6.07 | 6.08 | 5.99 | 6 | -1.32% | 165,408 | 99,542,892 |
| 2024-03-12 | 6.11 | 6.12 | 6.04 | 6.08 | 0% | 173,292 | 105,208,370 |
| 2024-03-11 | 5.96 | 6.08 | 5.96 | 6.08 | +2.01% | 224,713 | 135,384,243 |
| 2024-03-08 | 5.92 | 5.99 | 5.91 | 5.96 | +0.34% | 144,542 | 85,961,288 |
| 2024-03-07 | 6 | 6.04 | 5.94 | 5.94 | -0.67% | 192,155 | 115,114,540 |
| 2024-03-06 | 5.99 | 6.07 | 5.93 | 5.98 | 0% | 182,764 | 109,474,364 |
| 2024-03-05 | 6.01 | 6.06 | 5.96 | 5.98 | -0.99% | 194,996 | 117,080,643 |
| 2024-03-04 | 6.13 | 6.15 | 6.01 | 6.04 | -1.79% | 247,315 | 149,615,643 |
| 2024-03-01 | 6.15 | 6.19 | 6.08 | 6.15 | -0.16% | 273,938 | 167,807,654 |
| 2024-02-29 | 6.01 | 6.16 | 5.99 | 6.16 | +1.65% | 361,761 | 220,555,967 |
| 2024-02-28 | 6.06 | 6.26 | 6.05 | 6.06 | +0.33% | 530,217 | 327,066,387 |
| 2024-02-27 | 5.91 | 6.04 | 5.9 | 6.04 | +1.85% | 226,484 | 135,397,941 |
| 2024-02-26 | 5.98 | 6 | 5.92 | 5.93 | -0.84% | 207,279 | 123,445,987 |
| 2024-02-23 | 6.02 | 6.04 | 5.92 | 5.98 | 0% | 210,042 | 125,324,545 |
| 2024-02-22 | 5.9 | 6.03 | 5.89 | 5.98 | +0.5% | 249,743 | 149,122,396 |
| 2024-02-21 | 5.9 | 6.13 | 5.85 | 5.95 | +0.34% | 353,785 | 212,199,731 |
| 2024-02-20 | 5.84 | 5.98 | 5.8 | 5.93 | +0.68% | 257,536 | 151,964,281 |
| 2024-02-19 | 6.05 | 6.08 | 5.82 | 5.89 | -3.13% | 427,822 | 252,004,389 |
| 2024-02-08 | 5.98 | 6.22 | 5.94 | 6.08 | +1.67% | 509,683 | 311,544,974 |
| 2024-02-07 | 5.67 | 5.98 | 5.64 | 5.98 | +4.91% | 500,257 | 294,747,319 |
| 2024-02-06 | 5.13 | 5.71 | 5.1 | 5.7 | +9.83% | 422,352 | 231,850,813 |
| 2024-02-05 | 5.4 | 5.47 | 5.08 | 5.19 | -4.6% | 386,324 | 203,215,340 |
| 2024-02-02 | 5.63 | 5.67 | 5.26 | 5.44 | -3.2% | 316,953 | 173,614,938 |
| 2024-02-01 | 5.64 | 5.75 | 5.54 | 5.62 | -1.75% | 264,068 | 148,968,671 |
| 2024-01-31 | 5.75 | 5.87 | 5.62 | 5.72 | -1.55% | 317,224 | 182,465,078 |
| 2024-01-30 | 5.9 | 5.99 | 5.79 | 5.81 | -2.35% | 250,443 | 147,852,357 |
| 2024-01-29 | 6.07 | 6.1 | 5.94 | 5.95 | -1.16% | 403,301 | 242,350,721 |
| 2024-01-26 | 5.91 | 6.11 | 5.88 | 6.02 | +0.5% | 451,668 | 271,648,444 |
| 2024-01-25 | 5.89 | 6.03 | 5.79 | 5.99 | +1.53% | 561,839 | 334,391,113 |
| 2024-01-24 | 5.57 | 5.94 | 5.5 | 5.9 | +6.31% | 522,747 | 298,162,021 |
| 2024-01-23 | 5.43 | 5.6 | 5.32 | 5.55 | +2.21% | 239,855 | 131,551,643 |
| 2024-01-22 | 5.68 | 5.69 | 5.38 | 5.43 | -4.23% | 233,284 | 129,455,942 |
| 2024-01-19 | 5.69 | 5.75 | 5.63 | 5.67 | -0.87% | 139,678 | 79,409,496 |
| 2024-01-18 | 5.69 | 5.73 | 5.52 | 5.72 | 0% | 259,426 | 145,817,628 |
| 2024-01-17 | 5.83 | 5.93 | 5.72 | 5.72 | -1.89% | 205,209 | 119,748,344 |
| 2024-01-16 | 5.78 | 5.84 | 5.73 | 5.83 | +0.87% | 118,586 | 68,672,351 |
| 2024-01-15 | 5.75 | 5.84 | 5.71 | 5.78 | 0% | 98,040 | 56,689,842 |
| 2024-01-12 | 5.8 | 5.85 | 5.77 | 5.78 | -0.69% | 93,255 | 54,156,429 |
| 2024-01-11 | 5.75 | 5.84 | 5.73 | 5.82 | +1.22% | 108,252 | 62,743,663 |
| 2024-01-10 | 5.77 | 5.81 | 5.71 | 5.75 | -0.69% | 118,087 | 68,101,683 |
| 2024-01-09 | 5.7 | 5.82 | 5.69 | 5.79 | +0.87% | 151,893 | 87,751,255 |
| 2024-01-08 | 5.9 | 5.91 | 5.73 | 5.74 | -3.04% | 217,926 | 126,400,054 |
| 2024-01-05 | 5.92 | 6.01 | 5.89 | 5.92 | -0.17% | 141,790 | 84,440,716 |
| 2024-01-04 | 5.99 | 6 | 5.88 | 5.93 | -1% | 126,199 | 74,863,021 |
| 2024-01-03 | 5.95 | 6.03 | 5.94 | 5.99 | +0.34% | 117,988 | 70,704,797 |
| 2024-01-02 | 6.02 | 6.05 | 5.97 | 5.97 | -0.83% | 135,987 | 81,529,244 |
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：