股票概览
6.42
-1.68%
-0.11
6.53
开盘价
6.65
最高价
6.39
最低价
320,344
成交量
数据更新至: 2025-03-25
技术指标
6.70
MA5 (5日均线)
6.63
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 | 6.53 | 6.65 | 6.39 | 6.42 | -1.68% | 320,344 | 208,787,215 |
| 2025-03-24 | 6.84 | 6.89 | 6.26 | 6.53 | -5.5% | 772,351 | 502,476,048 |
| 2025-03-21 | 6.86 | 7.24 | 6.83 | 6.91 | -0.86% | 1,030,207 | 726,351,037 |
| 2025-03-20 | 6.63 | 7 | 6.53 | 6.97 | +4.19% | 910,248 | 625,108,552 |
| 2025-03-19 | 6.62 | 6.89 | 6.53 | 6.69 | +0.15% | 563,764 | 379,271,865 |
| 2025-03-18 | 6.71 | 6.83 | 6.65 | 6.68 | -2.05% | 590,305 | 396,207,769 |
| 2025-03-17 | 6.49 | 7.03 | 6.48 | 6.82 | +6.4% | 1,044,265 | 708,155,561 |
| 2025-03-14 | 6.4 | 6.44 | 6.23 | 6.41 | +0.63% | 339,387 | 215,355,244 |
| 2025-03-13 | 6.43 | 6.49 | 6.24 | 6.37 | -1.39% | 376,755 | 238,602,730 |
| 2025-03-12 | 6.48 | 6.72 | 6.43 | 6.46 | -0.31% | 508,895 | 332,292,685 |
| 2025-03-11 | 6.29 | 6.55 | 6.24 | 6.48 | +1.41% | 441,453 | 283,606,223 |
| 2025-03-10 | 6.56 | 6.6 | 6.35 | 6.39 | -2.29% | 555,326 | 357,641,610 |
| 2025-03-07 | 6.4 | 6.68 | 6.32 | 6.54 | +2.83% | 916,273 | 595,560,147 |
| 2025-03-06 | 6.14 | 6.52 | 6.11 | 6.36 | +4.95% | 866,719 | 550,484,840 |
| 2025-03-05 | 5.96 | 6.07 | 5.87 | 6.06 | +1.68% | 352,616 | 211,100,345 |
| 2025-03-04 | 5.71 | 5.96 | 5.67 | 5.96 | +4.38% | 342,307 | 200,779,377 |
| 2025-03-03 | 5.74 | 5.87 | 5.68 | 5.71 | -0.35% | 216,534 | 125,322,229 |
| 2025-02-28 | 5.94 | 5.99 | 5.71 | 5.73 | -4.34% | 263,260 | 153,186,468 |
| 2025-02-27 | 6.1 | 6.12 | 5.88 | 5.99 | -1.64% | 283,831 | 169,842,140 |
| 2025-02-26 | 6.08 | 6.13 | 6 | 6.09 | +0.16% | 261,025 | 158,182,830 |
| 2025-02-25 | 5.97 | 6.19 | 5.92 | 6.08 | +0.5% | 305,739 | 185,674,788 |
| 2025-02-24 | 5.99 | 6.14 | 5.91 | 6.05 | +1% | 350,551 | 211,943,071 |
| 2025-02-21 | 6 | 6.03 | 5.87 | 5.99 | -0.5% | 297,955 | 177,435,918 |
| 2025-02-20 | 5.92 | 6.04 | 5.85 | 6.02 | +2.73% | 303,602 | 181,106,300 |
| 2025-02-19 | 5.72 | 5.88 | 5.71 | 5.86 | +2.81% | 209,436 | 121,730,594 |
| 2025-02-18 | 5.97 | 6.02 | 5.68 | 5.7 | -5% | 266,926 | 155,764,741 |
| 2025-02-17 | 5.96 | 6.08 | 5.94 | 6 | +0.5% | 244,932 | 147,233,438 |
| 2025-02-14 | 5.97 | 6.02 | 5.86 | 5.97 | 0% | 238,147 | 141,278,863 |
| 2025-02-13 | 6.07 | 6.09 | 5.95 | 5.97 | -1.49% | 241,682 | 145,058,485 |
| 2025-02-12 | 6.02 | 6.09 | 5.98 | 6.06 | +0.33% | 298,335 | 180,201,614 |
| 2025-02-11 | 6.13 | 6.2 | 6 | 6.04 | -0.33% | 411,077 | 249,784,142 |
| 2025-02-10 | 5.85 | 6.08 | 5.83 | 6.06 | +4.12% | 372,494 | 222,979,608 |
| 2025-02-07 | 5.71 | 5.92 | 5.7 | 5.82 | +1.57% | 322,537 | 187,524,937 |
| 2025-02-06 | 5.54 | 5.74 | 5.46 | 5.73 | +3.06% | 274,212 | 154,919,584 |
| 2025-02-05 | 5.41 | 5.61 | 5.41 | 5.56 | +4.12% | 297,453 | 164,794,171 |
| 2025-01-27 | 5.51 | 5.57 | 5.32 | 5.34 | -2.38% | 202,373 | 109,618,976 |
| 2025-01-24 | 5.38 | 5.49 | 5.34 | 5.47 | +1.48% | 217,997 | 118,279,867 |
| 2025-01-23 | 5.5 | 5.67 | 5.39 | 5.39 | -0.55% | 289,013 | 160,304,809 |
| 2025-01-22 | 5.45 | 5.48 | 5.34 | 5.42 | -1.45% | 239,726 | 129,532,216 |
| 2025-01-21 | 5.64 | 5.73 | 5.3 | 5.5 | -6.78% | 621,352 | 340,581,740 |
| 2025-01-20 | 5.97 | 6.02 | 5.88 | 5.9 | -0.34% | 197,118 | 116,994,205 |
| 2025-01-17 | 5.9 | 6 | 5.83 | 5.92 | -0.34% | 214,038 | 126,611,243 |
| 2025-01-16 | 5.96 | 6.11 | 5.9 | 5.94 | +0.17% | 248,800 | 149,072,307 |
| 2025-01-15 | 6 | 6.08 | 5.9 | 5.93 | -1.66% | 245,328 | 146,096,776 |
| 2025-01-14 | 5.8 | 6.06 | 5.76 | 6.03 | +4.69% | 331,149 | 197,277,430 |
| 2025-01-13 | 5.65 | 5.78 | 5.45 | 5.76 | +0.35% | 247,828 | 140,253,010 |
| 2025-01-10 | 6.04 | 6.13 | 5.71 | 5.74 | -4.97% | 360,131 | 213,431,509 |
| 2025-01-09 | 5.96 | 6.18 | 5.92 | 6.04 | -0.33% | 393,410 | 236,839,579 |
| 2025-01-08 | 5.78 | 6.14 | 5.7 | 6.06 | +4.84% | 573,271 | 343,492,253 |
| 2025-01-07 | 5.75 | 5.8 | 5.61 | 5.78 | +1.05% | 348,463 | 199,480,976 |
| 2025-01-06 | 5.25 | 6.06 | 5.17 | 5.72 | +7.92% | 619,873 | 350,618,220 |
| 2025-01-03 | 5.59 | 5.64 | 5.28 | 5.3 | -4.85% | 263,398 | 142,786,994 |
| 2025-01-02 | 5.8 | 5.88 | 5.5 | 5.57 | -3.97% | 294,504 | 167,516,065 |
| 2024-12-31 | 6.1 | 6.12 | 5.8 | 5.8 | -4.76% | 254,532 | 150,644,581 |
| 2024-12-30 | 6.16 | 6.19 | 5.96 | 6.09 | -1.46% | 221,571 | 134,658,994 |
| 2024-12-27 | 6.19 | 6.35 | 6.15 | 6.18 | +1.31% | 287,804 | 180,183,936 |
| 2024-12-26 | 6.03 | 6.2 | 6.03 | 6.1 | +0.33% | 170,558 | 104,811,844 |
| 2024-12-25 | 6.26 | 6.3 | 5.98 | 6.08 | -3.03% | 293,139 | 178,087,830 |
| 2024-12-24 | 6.34 | 6.48 | 6.19 | 6.27 | -0.95% | 243,578 | 153,183,616 |
| 2024-12-23 | 6.75 | 6.77 | 6.31 | 6.33 | -6.64% | 382,518 | 247,940,353 |
| 2024-12-20 | 6.71 | 6.89 | 6.66 | 6.78 | +0.74% | 282,998 | 191,893,567 |
| 2024-12-19 | 6.67 | 6.77 | 6.57 | 6.73 | +0.15% | 243,696 | 162,557,496 |
| 2024-12-18 | 6.64 | 6.81 | 6.55 | 6.72 | +1.36% | 263,747 | 176,829,533 |
| 2024-12-17 | 6.87 | 6.9 | 6.6 | 6.63 | -3.21% | 296,206 | 198,784,493 |
| 2024-12-16 | 7.07 | 7.1 | 6.8 | 6.85 | -3.52% | 353,648 | 245,458,453 |
| 2024-12-13 | 7.28 | 7.3 | 7.08 | 7.1 | -3.66% | 570,517 | 408,819,836 |
| 2024-12-12 | 7.33 | 7.5 | 7.21 | 7.37 | -0.67% | 493,095 | 361,740,860 |
| 2024-12-11 | 7.35 | 7.64 | 7.31 | 7.42 | +1.64% | 618,650 | 460,822,586 |
| 2024-12-10 | 7.23 | 7.34 | 7.16 | 7.3 | +3.4% | 611,145 | 443,103,734 |
| 2024-12-09 | 7.19 | 7.23 | 6.98 | 7.06 | -1.67% | 291,504 | 206,675,090 |
| 2024-12-06 | 7.24 | 7.28 | 7.05 | 7.18 | -0.42% | 360,599 | 258,309,612 |
| 2024-12-05 | 7.09 | 7.27 | 7.05 | 7.21 | +0.14% | 351,672 | 252,685,070 |
| 2024-12-04 | 7.23 | 7.45 | 7.03 | 7.2 | -0.41% | 502,008 | 364,438,815 |
| 2024-12-03 | 7.24 | 7.46 | 7.17 | 7.23 | +2.12% | 630,088 | 459,494,879 |
| 2024-12-02 | 6.92 | 7.08 | 6.87 | 7.08 | +2.46% | 345,509 | 242,777,315 |
| 2024-11-29 | 6.89 | 6.97 | 6.69 | 6.91 | +0.88% | 364,216 | 249,855,013 |
| 2024-11-28 | 6.84 | 7.05 | 6.8 | 6.85 | +0.15% | 303,042 | 208,851,308 |
| 2024-11-27 | 6.6 | 6.84 | 6.41 | 6.84 | +3.01% | 308,795 | 204,672,825 |
| 2024-11-26 | 6.72 | 6.84 | 6.63 | 6.64 | -1.34% | 233,620 | 157,311,041 |
| 2024-11-25 | 6.7 | 6.79 | 6.51 | 6.73 | +0.6% | 271,137 | 179,198,211 |
| 2024-11-22 | 7 | 7.06 | 6.67 | 6.69 | -5.37% | 376,892 | 259,798,660 |
| 2024-11-21 | 7.01 | 7.23 | 6.96 | 7.07 | +0.14% | 372,797 | 264,092,290 |
| 2024-11-20 | 6.8 | 7.07 | 6.74 | 7.06 | +3.82% | 399,390 | 278,311,652 |
| 2024-11-19 | 6.76 | 6.83 | 6.58 | 6.8 | +2.72% | 311,843 | 208,999,002 |
| 2024-11-18 | 6.9 | 7 | 6.54 | 6.62 | -5.02% | 427,096 | 286,016,639 |
| 2024-11-15 | 7.16 | 7.28 | 6.96 | 6.97 | -2.65% | 417,118 | 297,927,935 |
| 2024-11-14 | 7.48 | 7.48 | 7.15 | 7.16 | -4.66% | 426,845 | 311,198,180 |
| 2024-11-13 | 7.49 | 7.67 | 7.31 | 7.51 | -0.66% | 507,265 | 378,250,000 |
| 2024-11-12 | 8.01 | 8.02 | 7.48 | 7.56 | -5.5% | 891,813 | 685,306,181 |
| 2024-11-11 | 7.8 | 8.18 | 7.71 | 8 | +4.58% | 1,174,028 | 931,602,650 |
| 2024-11-08 | 7.5 | 7.9 | 7.45 | 7.65 | +3.38% | 1,074,390 | 828,863,935 |
| 2024-11-07 | 7.35 | 7.49 | 7.16 | 7.4 | -0.27% | 707,855 | 517,661,298 |
| 2024-11-06 | 7.3 | 7.67 | 7.2 | 7.42 | +2.91% | 1,076,717 | 803,555,980 |
| 2024-11-05 | 6.76 | 7.22 | 6.71 | 7.21 | +6.66% | 682,640 | 482,563,258 |
| 2024-11-04 | 6.52 | 6.81 | 6.49 | 6.76 | +2.42% | 381,126 | 254,744,014 |
| 2024-11-01 | 7.21 | 7.25 | 6.59 | 6.6 | -8.97% | 814,270 | 554,296,027 |
| 2024-10-31 | 7.06 | 7.35 | 7 | 7.25 | +2.4% | 620,677 | 447,327,187 |
| 2024-10-30 | 7 | 7.24 | 7 | 7.08 | -3.54% | 693,528 | 491,125,469 |
| 2024-10-29 | 7.6 | 7.68 | 7.32 | 7.34 | -3.55% | 709,191 | 528,251,894 |
| 2024-10-28 | 7.51 | 7.75 | 7.38 | 7.61 | +1.47% | 804,820 | 608,433,417 |
| 2024-10-25 | 7.26 | 7.61 | 7.26 | 7.5 | +2.74% | 813,871 | 609,131,963 |
| 2024-10-24 | 7.36 | 7.63 | 7.28 | 7.3 | -1.22% | 780,868 | 577,873,418 |
| 2024-10-23 | 7.51 | 7.85 | 7.35 | 7.39 | -2.76% | 1,455,739 | 1,101,032,611 |
| 2024-10-22 | 8.64 | 8.64 | 7.5 | 7.6 | -2.44% | 2,585,600 | 2,092,865,608 |
| 2024-10-21 | 6.58 | 7.79 | 6.52 | 7.79 | +20.03% | 1,370,610 | 989,933,184 |
| 2024-10-18 | 6.16 | 6.68 | 6.12 | 6.49 | +4.51% | 717,827 | 459,853,595 |
| 2024-10-17 | 6.18 | 6.41 | 6.16 | 6.21 | +1.8% | 522,744 | 328,790,957 |
| 2024-10-16 | 6.26 | 6.36 | 6.05 | 6.1 | -2.56% | 515,996 | 319,428,438 |
| 2024-10-15 | 6.22 | 6.6 | 6.08 | 6.26 | +0.64% | 719,930 | 457,447,740 |
| 2024-10-14 | 6.03 | 6.23 | 5.96 | 6.22 | +5.78% | 547,996 | 334,475,372 |
| 2024-10-11 | 6.37 | 6.39 | 5.76 | 5.88 | -8.13% | 710,540 | 428,545,282 |
| 2024-10-10 | 6.46 | 6.74 | 6.32 | 6.4 | +0.79% | 774,554 | 504,944,431 |
| 2024-10-09 | 6.86 | 7.19 | 6.33 | 6.35 | -8.76% | 1,344,163 | 922,360,059 |
| 2024-10-08 | 6.96 | 6.96 | 6.28 | 6.96 | +20% | 1,254,179 | 848,043,242 |
| 2024-09-30 | 5.3 | 5.92 | 5.21 | 5.8 | +14.62% | 983,568 | 545,774,535 |
| 2024-09-27 | 4.8 | 5.14 | 4.77 | 5.06 | +6.53% | 530,626 | 262,742,841 |
| 2024-09-26 | 4.66 | 4.75 | 4.62 | 4.75 | +2.15% | 278,424 | 130,508,246 |
| 2024-09-25 | 4.61 | 4.72 | 4.61 | 4.65 | +1.53% | 305,565 | 142,635,216 |
| 2024-09-24 | 4.46 | 4.59 | 4.45 | 4.58 | +3.39% | 248,922 | 112,724,199 |
| 2024-09-23 | 4.37 | 4.48 | 4.35 | 4.43 | +1.37% | 146,174 | 64,858,150 |
| 2024-09-20 | 4.41 | 4.48 | 4.35 | 4.37 | -0.68% | 167,884 | 74,123,165 |
| 2024-09-19 | 4.37 | 4.45 | 4.31 | 4.4 | +2.09% | 144,289 | 63,394,907 |
| 2024-09-18 | 4.36 | 4.4 | 4.23 | 4.31 | -1.15% | 127,448 | 54,899,326 |
| 2024-09-13 | 4.52 | 4.52 | 4.36 | 4.36 | -2.9% | 148,777 | 65,759,523 |
| 2024-09-12 | 4.43 | 4.58 | 4.42 | 4.49 | +0.9% | 170,843 | 77,254,934 |
| 2024-09-11 | 4.49 | 4.5 | 4.42 | 4.45 | -1.77% | 131,344 | 58,541,939 |
| 2024-09-10 | 4.5 | 4.56 | 4.43 | 4.53 | +0.89% | 157,861 | 70,966,981 |
| 2024-09-09 | 4.49 | 4.57 | 4.43 | 4.49 | -1.1% | 167,890 | 75,442,006 |
| 2024-09-06 | 4.56 | 4.7 | 4.48 | 4.54 | -1.3% | 272,854 | 125,047,929 |
| 2024-09-05 | 4.62 | 4.71 | 4.56 | 4.6 | 0% | 261,307 | 120,665,441 |
| 2024-09-04 | 4.67 | 4.7 | 4.55 | 4.6 | -2.34% | 351,930 | 161,949,850 |
| 2024-09-03 | 4.4 | 4.86 | 4.37 | 4.71 | +7.78% | 529,416 | 243,275,726 |
| 2024-09-02 | 4.51 | 4.54 | 4.37 | 4.37 | -3.1% | 159,000 | 70,622,906 |
| 2024-08-30 | 4.36 | 4.56 | 4.36 | 4.51 | +3.44% | 218,126 | 97,994,776 |
| 2024-08-29 | 4.31 | 4.4 | 4.26 | 4.36 | +1.4% | 150,735 | 65,588,224 |
| 2024-08-28 | 4.2 | 4.37 | 4.18 | 4.3 | +1.18% | 135,633 | 58,272,278 |
| 2024-08-27 | 4.37 | 4.37 | 4.23 | 4.25 | -2.97% | 149,086 | 63,693,944 |
| 2024-08-26 | 4.35 | 4.41 | 4.33 | 4.38 | 0% | 124,298 | 54,327,800 |
| 2024-08-23 | 4.41 | 4.45 | 4.36 | 4.38 | -1.35% | 145,876 | 64,169,685 |
| 2024-08-22 | 4.49 | 4.58 | 4.42 | 4.44 | -1.99% | 181,604 | 81,648,563 |
| 2024-08-21 | 4.49 | 4.61 | 4.47 | 4.53 | +0.67% | 155,856 | 70,860,543 |
| 2024-08-20 | 4.6 | 4.62 | 4.48 | 4.5 | -2.81% | 228,010 | 103,103,649 |
| 2024-08-19 | 4.65 | 4.76 | 4.57 | 4.63 | -1.7% | 242,160 | 112,717,743 |
| 2024-08-16 | 4.9 | 4.98 | 4.68 | 4.71 | -0.63% | 358,547 | 172,526,116 |
| 2024-08-15 | 4.58 | 4.85 | 4.57 | 4.74 | +2.6% | 372,670 | 176,275,763 |
| 2024-08-14 | 4.63 | 4.67 | 4.57 | 4.62 | -1.28% | 229,769 | 106,233,284 |
| 2024-08-13 | 4.66 | 4.78 | 4.59 | 4.68 | +1.52% | 283,965 | 132,713,375 |
| 2024-08-12 | 4.76 | 4.78 | 4.57 | 4.61 | -3.35% | 274,368 | 126,570,340 |
| 2024-08-09 | 4.95 | 5.01 | 4.77 | 4.77 | -3.83% | 409,738 | 199,179,899 |
| 2024-08-08 | 5.24 | 5.24 | 4.93 | 4.96 | -6.06% | 669,479 | 336,731,193 |
| 2024-08-07 | 5.17 | 5.54 | 5.14 | 5.28 | -0.75% | 982,120 | 521,233,026 |
| 2024-08-06 | 4.9 | 5.62 | 4.86 | 5.32 | +11.3% | 1,118,660 | 590,701,550 |
| 2024-08-05 | 5.08 | 5.35 | 4.78 | 4.78 | -7.36% | 682,417 | 340,652,081 |
| 2024-08-02 | 5 | 5.41 | 4.97 | 5.16 | +2.58% | 812,224 | 421,353,832 |
| 2024-08-01 | 4.84 | 5.3 | 4.82 | 5.03 | +3.5% | 760,515 | 386,055,425 |
| 2024-07-31 | 4.74 | 4.87 | 4.7 | 4.86 | +0.21% | 514,548 | 246,948,188 |
| 2024-07-30 | 4.73 | 4.87 | 4.65 | 4.85 | +3.41% | 510,206 | 243,416,872 |
| 2024-07-29 | 4.57 | 4.76 | 4.56 | 4.69 | +2.18% | 400,101 | 187,285,268 |
| 2024-07-26 | 4.44 | 4.64 | 4.41 | 4.59 | +3.61% | 342,157 | 155,344,917 |
| 2024-07-25 | 4.39 | 4.46 | 4.31 | 4.43 | +0.45% | 225,036 | 99,056,372 |
| 2024-07-24 | 4.31 | 4.47 | 4.26 | 4.41 | +1.85% | 287,878 | 125,850,590 |
| 2024-07-23 | 4.41 | 4.48 | 4.31 | 4.33 | -2.48% | 179,595 | 79,162,578 |
| 2024-07-22 | 4.34 | 4.48 | 4.32 | 4.44 | +2.3% | 228,251 | 100,671,243 |
| 2024-07-19 | 4.18 | 4.37 | 4.15 | 4.34 | +3.58% | 220,859 | 94,811,537 |
| 2024-07-18 | 4.18 | 4.24 | 4.09 | 4.19 | -0.95% | 177,517 | 73,676,930 |
| 2024-07-17 | 4.34 | 4.39 | 4.23 | 4.23 | -3.42% | 196,240 | 83,882,451 |
| 2024-07-16 | 4.26 | 4.48 | 4.23 | 4.38 | +2.1% | 235,826 | 102,246,946 |
| 2024-07-15 | 4.37 | 4.56 | 4.29 | 4.29 | -1.15% | 235,491 | 103,120,517 |
| 2024-07-12 | 4.42 | 4.45 | 4.31 | 4.34 | -1.36% | 140,623 | 61,222,811 |
| 2024-07-11 | 4.31 | 4.42 | 4.27 | 4.4 | +4.27% | 222,846 | 97,220,688 |
| 2024-07-10 | 4.25 | 4.33 | 4.21 | 4.22 | -1.4% | 156,134 | 66,474,961 |
| 2024-07-09 | 4.21 | 4.29 | 4.11 | 4.28 | +1.66% | 208,511 | 87,962,970 |
| 2024-07-08 | 4.38 | 4.41 | 4.18 | 4.21 | -4.1% | 192,193 | 81,705,663 |
| 2024-07-05 | 4.36 | 4.44 | 4.26 | 4.39 | +0.23% | 200,195 | 87,641,499 |
| 2024-07-04 | 4.56 | 4.66 | 4.37 | 4.38 | -4.58% | 250,799 | 112,265,586 |
| 2024-07-03 | 4.74 | 4.8 | 4.56 | 4.59 | -3.77% | 383,333 | 177,139,368 |
| 2024-07-02 | 4.74 | 5.12 | 4.56 | 4.77 | +6.71% | 642,344 | 306,908,874 |
| 2024-07-01 | 4.59 | 4.63 | 4.39 | 4.47 | -3.66% | 328,672 | 146,993,357 |
| 2024-06-28 | 4.32 | 4.82 | 4.31 | 4.64 | +6.18% | 482,317 | 222,946,487 |
| 2024-06-27 | 4.32 | 4.5 | 4.26 | 4.37 | +1.39% | 358,608 | 157,081,611 |
| 2024-06-26 | 4.11 | 4.31 | 4.04 | 4.31 | +3.86% | 186,618 | 78,287,175 |
| 2024-06-25 | 4.24 | 4.32 | 4.07 | 4.15 | -1.19% | 199,075 | 83,185,184 |
| 2024-06-24 | 4.41 | 4.45 | 4.19 | 4.2 | -5.62% | 204,117 | 87,530,434 |
| 2024-06-21 | 4.55 | 4.55 | 4.43 | 4.45 | -2.2% | 146,273 | 65,396,407 |
| 2024-06-20 | 4.7 | 4.74 | 4.5 | 4.55 | -3.4% | 188,184 | 87,011,572 |
| 2024-06-19 | 4.72 | 4.81 | 4.68 | 4.71 | -0.42% | 182,953 | 86,638,555 |
| 2024-06-18 | 4.6 | 4.75 | 4.55 | 4.73 | +2.83% | 246,367 | 115,696,667 |
| 2024-06-17 | 4.57 | 4.67 | 4.56 | 4.6 | +0.44% | 157,837 | 72,795,679 |
| 2024-06-14 | 4.62 | 4.63 | 4.48 | 4.58 | -1.29% | 173,604 | 79,088,674 |
| 2024-06-13 | 4.65 | 4.69 | 4.55 | 4.64 | 0% | 172,444 | 79,786,652 |
| 2024-06-12 | 4.52 | 4.75 | 4.52 | 4.64 | +1.75% | 205,066 | 95,523,213 |
| 2024-06-11 | 4.42 | 4.58 | 4.31 | 4.56 | +2.47% | 195,206 | 87,408,287 |
| 2024-06-07 | 4.4 | 4.55 | 4.38 | 4.45 | +1.37% | 214,873 | 95,772,066 |
| 2024-06-06 | 4.62 | 4.69 | 4.34 | 4.39 | -6% | 314,625 | 140,307,386 |
| 2024-06-05 | 4.59 | 4.82 | 4.58 | 4.67 | +1.08% | 225,370 | 106,662,600 |
| 2024-06-04 | 4.81 | 4.84 | 4.53 | 4.62 | -4.94% | 278,480 | 128,824,505 |
| 2024-06-03 | 5 | 5.07 | 4.81 | 4.86 | -3.38% | 308,769 | 151,830,689 |
| 2024-05-31 | 4.82 | 5.06 | 4.78 | 5.03 | +3.71% | 415,542 | 205,674,569 |
| 2024-05-30 | 4.55 | 4.92 | 4.47 | 4.85 | +2.32% | 585,868 | 278,799,537 |
| 2024-05-29 | 5.4 | 5.59 | 4.63 | 4.74 | -6.88% | 782,987 | 393,255,211 |
| 2024-05-28 | 5.06 | 5.36 | 5.01 | 5.09 | -0.2% | 265,038 | 137,230,798 |
| 2024-05-27 | 5.05 | 5.11 | 4.92 | 5.1 | +0.99% | 165,059 | 82,424,305 |
| 2024-05-24 | 5.22 | 5.25 | 5.05 | 5.05 | -3.99% | 268,810 | 138,005,137 |
| 2024-05-23 | 5.25 | 5.44 | 5.19 | 5.26 | +0.19% | 331,957 | 176,713,211 |
| 2024-05-22 | 5.2 | 5.32 | 5.18 | 5.25 | +0.19% | 127,912 | 67,073,600 |
| 2024-05-21 | 5.43 | 5.48 | 5.21 | 5.24 | -3.85% | 186,023 | 98,063,651 |
| 2024-05-20 | 5.38 | 5.55 | 5.36 | 5.45 | +0.74% | 181,580 | 99,227,417 |
| 2024-05-17 | 5.17 | 5.41 | 5.16 | 5.41 | +3.84% | 239,243 | 127,380,671 |
| 2024-05-16 | 5.18 | 5.32 | 5.18 | 5.21 | +0.58% | 167,173 | 87,767,108 |
| 2024-05-15 | 5.22 | 5.3 | 5.13 | 5.18 | -0.96% | 149,680 | 78,024,923 |
| 2024-05-14 | 5.23 | 5.36 | 5.2 | 5.23 | +0.38% | 200,699 | 105,531,209 |
| 2024-05-13 | 5.41 | 5.46 | 5.15 | 5.21 | -5.62% | 308,474 | 162,866,658 |
| 2024-05-10 | 5.78 | 5.79 | 5.51 | 5.52 | -3.33% | 279,012 | 155,696,418 |
| 2024-05-09 | 5.52 | 5.71 | 5.47 | 5.71 | +4.2% | 348,547 | 195,511,208 |
| 2024-05-08 | 5.62 | 5.62 | 5.46 | 5.48 | -3.18% | 290,986 | 160,510,832 |
| 2024-05-07 | 5.35 | 5.71 | 5.3 | 5.66 | +5.6% | 471,887 | 262,698,620 |
| 2024-05-06 | 5.57 | 5.61 | 5.35 | 5.36 | -2.55% | 328,989 | 179,288,492 |
| 2024-04-30 | 5.7 | 5.72 | 5.45 | 5.5 | -2.31% | 278,042 | 154,707,287 |
| 2024-04-29 | 5.56 | 5.68 | 5.49 | 5.63 | 0% | 410,601 | 230,324,857 |
| 2024-04-26 | 5.35 | 5.73 | 5.34 | 5.63 | +4.84% | 496,658 | 277,807,172 |
| 2024-04-25 | 5.3 | 5.47 | 5.29 | 5.37 | 0% | 321,204 | 173,247,909 |
| 2024-04-24 | 5.24 | 5.42 | 5.2 | 5.37 | -0.37% | 397,499 | 212,430,637 |
| 2024-04-23 | 5.2 | 5.52 | 5.12 | 5.39 | +2.67% | 516,760 | 275,189,768 |
| 2024-04-22 | 5.07 | 5.42 | 4.94 | 5.25 | +3.55% | 427,111 | 223,277,223 |
| 2024-04-19 | 5.01 | 5.12 | 4.96 | 5.07 | +0.6% | 191,960 | 96,834,674 |
| 2024-04-18 | 5.07 | 5.16 | 4.94 | 5.04 | -0.4% | 256,439 | 129,735,178 |
| 2024-04-17 | 4.67 | 5.07 | 4.67 | 5.06 | +10.24% | 283,554 | 140,135,646 |
| 2024-04-16 | 4.92 | 5.07 | 4.58 | 4.59 | -8.93% | 340,306 | 160,764,378 |
| 2024-04-15 | 5.26 | 5.35 | 4.92 | 5.04 | -4.36% | 295,713 | 150,061,295 |
| 2024-04-12 | 5.31 | 5.39 | 5.26 | 5.27 | -0.38% | 156,656 | 83,385,953 |
| 2024-04-11 | 5.31 | 5.43 | 5.27 | 5.29 | -1.31% | 173,162 | 92,455,206 |
| 2024-04-10 | 5.57 | 5.58 | 5.28 | 5.36 | -3.94% | 206,991 | 111,765,429 |
| 2024-04-09 | 5.52 | 5.63 | 5.49 | 5.58 | +1.09% | 165,295 | 91,947,085 |
| 2024-04-08 | 5.75 | 5.81 | 5.51 | 5.52 | -4.33% | 257,672 | 144,877,291 |
| 2024-04-03 | 5.98 | 5.98 | 5.7 | 5.77 | -3.19% | 242,108 | 139,898,354 |
| 2024-04-02 | 6.12 | 6.12 | 5.91 | 5.96 | -2.93% | 297,576 | 177,938,220 |
| 2024-04-01 | 6.12 | 6.17 | 6.05 | 6.14 | -0.32% | 365,465 | 223,355,741 |
| 2024-03-29 | 5.89 | 6.19 | 5.82 | 6.16 | +4.05% | 353,142 | 212,655,473 |
| 2024-03-28 | 5.6 | 6 | 5.59 | 5.92 | +4.96% | 390,870 | 228,464,828 |
| 2024-03-27 | 6 | 6.04 | 5.62 | 5.64 | -6.16% | 337,627 | 194,923,759 |
| 2024-03-26 | 6.11 | 6.25 | 5.95 | 6.01 | -2.12% | 358,594 | 217,423,530 |
| 2024-03-25 | 6.4 | 6.55 | 6.09 | 6.14 | -2.38% | 496,118 | 315,035,745 |
| 2024-03-22 | 6.37 | 6.39 | 6.23 | 6.29 | -1.72% | 277,754 | 174,941,812 |
| 2024-03-21 | 6.39 | 6.45 | 6.25 | 6.4 | +0.31% | 402,255 | 255,982,760 |
| 2024-03-20 | 6.32 | 6.52 | 6.26 | 6.38 | +1.27% | 461,515 | 295,512,409 |
| 2024-03-19 | 6.26 | 6.39 | 6.17 | 6.3 | +1.12% | 454,432 | 287,207,302 |
| 2024-03-18 | 6.07 | 6.23 | 6.07 | 6.23 | +3.32% | 309,355 | 190,887,576 |
| 2024-03-15 | 5.97 | 6.04 | 5.93 | 6.03 | +0.5% | 181,849 | 108,788,184 |
| 2024-03-14 | 6.09 | 6.15 | 5.91 | 6 | -2.44% | 262,795 | 158,263,796 |
| 2024-03-13 | 6.12 | 6.19 | 6.03 | 6.15 | +0.82% | 310,772 | 190,259,374 |
| 2024-03-12 | 5.99 | 6.13 | 5.96 | 6.1 | +1.84% | 336,909 | 204,211,870 |
| 2024-03-11 | 5.92 | 5.99 | 5.88 | 5.99 | +0.5% | 262,485 | 155,803,180 |
| 2024-03-08 | 5.75 | 5.97 | 5.72 | 5.96 | +3.65% | 270,434 | 158,781,576 |
| 2024-03-07 | 5.91 | 5.97 | 5.74 | 5.75 | -2.54% | 263,924 | 154,894,877 |
| 2024-03-06 | 5.85 | 6 | 5.74 | 5.9 | 0% | 292,988 | 172,032,267 |
| 2024-03-05 | 5.86 | 6.1 | 5.84 | 5.9 | -1.01% | 394,861 | 235,587,098 |
| 2024-03-04 | 5.98 | 6.06 | 5.81 | 5.96 | -0.67% | 308,470 | 182,624,194 |
| 2024-03-01 | 5.84 | 6 | 5.8 | 6 | +2.74% | 384,462 | 228,168,000 |
| 2024-02-29 | 5.44 | 5.84 | 5.44 | 5.84 | +5.42% | 447,026 | 256,016,720 |
| 2024-02-28 | 6.25 | 6.36 | 5.53 | 5.54 | -7.97% | 682,530 | 406,647,777 |
| 2024-02-27 | 5.65 | 6.02 | 5.62 | 6.02 | +5.8% | 418,556 | 245,359,769 |
| 2024-02-26 | 5.58 | 5.8 | 5.53 | 5.69 | +1.43% | 343,492 | 194,959,861 |
| 2024-02-23 | 5.44 | 5.62 | 5.4 | 5.61 | +4.47% | 367,163 | 202,385,530 |
| 2024-02-22 | 5.24 | 5.38 | 5.2 | 5.37 | +2.87% | 298,428 | 158,796,591 |
| 2024-02-21 | 5.09 | 5.37 | 5.06 | 5.22 | +1.36% | 360,379 | 189,242,104 |
| 2024-02-20 | 5.11 | 5.18 | 4.97 | 5.15 | +0.78% | 276,631 | 140,455,522 |
| 2024-02-19 | 5.15 | 5.29 | 4.97 | 5.11 | -0.2% | 450,957 | 231,433,626 |
| 2024-02-08 | 4.64 | 5.3 | 4.58 | 5.12 | +10.34% | 519,618 | 263,995,086 |
| 2024-02-07 | 4.39 | 4.75 | 4.39 | 4.64 | +5.69% | 426,803 | 196,705,694 |
| 2024-02-06 | 4.07 | 4.48 | 3.94 | 4.39 | +4.52% | 449,131 | 188,806,405 |
| 2024-02-05 | 4.83 | 4.85 | 4.19 | 4.2 | -14.29% | 404,288 | 178,225,603 |
| 2024-02-02 | 5.2 | 5.33 | 4.72 | 4.9 | -5.41% | 276,629 | 139,094,689 |
| 2024-02-01 | 5.3 | 5.39 | 5.14 | 5.18 | -3.9% | 230,042 | 120,717,437 |
| 2024-01-31 | 5.65 | 5.72 | 5.32 | 5.39 | -6.59% | 291,651 | 160,233,651 |
| 2024-01-30 | 5.92 | 6 | 5.75 | 5.77 | -2.86% | 141,616 | 83,369,182 |
| 2024-01-29 | 6.1 | 6.17 | 5.93 | 5.94 | -2.62% | 174,279 | 104,844,237 |
| 2024-01-26 | 6.12 | 6.23 | 6.04 | 6.1 | -0.33% | 210,421 | 129,056,702 |
| 2024-01-25 | 5.92 | 6.13 | 5.81 | 6.12 | +3.55% | 264,051 | 158,418,210 |
| 2024-01-24 | 5.78 | 5.91 | 5.6 | 5.91 | +3.14% | 302,506 | 174,499,767 |
| 2024-01-23 | 5.92 | 6.02 | 5.69 | 5.73 | -3.37% | 483,074 | 280,276,930 |
| 2024-01-22 | 6.38 | 6.38 | 5.9 | 5.93 | -7.05% | 218,079 | 133,479,488 |
| 2024-01-19 | 6.52 | 6.54 | 6.38 | 6.38 | -2% | 121,436 | 78,283,503 |
| 2024-01-18 | 6.5 | 6.58 | 6.28 | 6.51 | -0.46% | 201,915 | 129,420,233 |
| 2024-01-17 | 6.75 | 6.76 | 6.54 | 6.54 | -3.4% | 135,554 | 90,025,061 |
| 2024-01-16 | 6.85 | 6.86 | 6.65 | 6.77 | -1.02% | 184,671 | 124,427,638 |
| 2024-01-15 | 6.86 | 6.93 | 6.79 | 6.84 | -2.01% | 198,453 | 135,924,174 |
| 2024-01-12 | 6.89 | 7.09 | 6.86 | 6.98 | +1.16% | 320,838 | 223,690,712 |
| 2024-01-11 | 6.72 | 6.92 | 6.71 | 6.9 | +2.37% | 143,122 | 97,790,896 |
| 2024-01-10 | 6.8 | 6.85 | 6.68 | 6.74 | -1.89% | 123,970 | 83,814,476 |
| 2024-01-09 | 6.84 | 6.93 | 6.78 | 6.87 | +0.44% | 125,475 | 86,097,686 |
| 2024-01-08 | 6.96 | 6.99 | 6.82 | 6.84 | -2.15% | 161,066 | 111,120,614 |
| 2024-01-05 | 7.21 | 7.22 | 6.96 | 6.99 | -3.59% | 253,232 | 179,156,945 |
| 2024-01-04 | 7.21 | 7.39 | 7.18 | 7.25 | +0.55% | 271,449 | 197,105,404 |
| 2024-01-03 | 7.2 | 7.31 | 7.14 | 7.21 | -1.64% | 208,987 | 150,553,173 |
| 2024-01-02 | 7.33 | 7.46 | 7.29 | 7.33 | 0% | 248,012 | 182,882,183 |
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：