股票概览
6.44
-0.77%
-0.05
6.5
开盘价
6.51
最高价
6.33
最低价
34,208
成交量
数据更新至: 2025-03-25
技术指标
6.51
MA5 (5日均线)
6.61
MA10 (10日均线)
6.70
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 | 6.5 | 6.51 | 6.33 | 6.44 | -0.77% | 34,208 | 21,912,787 |
| 2025-03-24 | 6.59 | 6.8 | 6.46 | 6.49 | +0.31% | 82,960 | 54,842,492 |
| 2025-03-21 | 6.41 | 6.6 | 6.41 | 6.47 | -0.31% | 43,161 | 28,141,367 |
| 2025-03-20 | 6.66 | 6.67 | 6.41 | 6.49 | -2.55% | 71,099 | 46,378,418 |
| 2025-03-19 | 6.58 | 6.74 | 6.52 | 6.66 | +1.37% | 39,335 | 26,188,574 |
| 2025-03-18 | 6.65 | 6.65 | 6.49 | 6.57 | -1.05% | 55,643 | 36,482,973 |
| 2025-03-17 | 6.72 | 6.77 | 6.6 | 6.64 | -1.04% | 51,107 | 34,111,655 |
| 2025-03-14 | 6.75 | 6.78 | 6.59 | 6.71 | -0.74% | 46,552 | 31,142,135 |
| 2025-03-13 | 6.9 | 6.96 | 6.3 | 6.76 | -2.03% | 70,894 | 47,857,122 |
| 2025-03-12 | 6.87 | 6.93 | 6.86 | 6.9 | +0.44% | 24,266 | 16,719,819 |
| 2025-03-11 | 6.89 | 6.89 | 6.81 | 6.87 | -0.29% | 31,049 | 21,235,042 |
| 2025-03-10 | 6.95 | 6.96 | 6.86 | 6.89 | -0.86% | 38,837 | 26,786,679 |
| 2025-03-07 | 6.83 | 7.01 | 6.8 | 6.95 | +1.46% | 82,074 | 56,901,342 |
| 2025-03-06 | 6.83 | 6.88 | 6.77 | 6.85 | +0.29% | 40,566 | 27,741,935 |
| 2025-03-05 | 6.61 | 6.88 | 6.61 | 6.83 | +2.25% | 58,377 | 39,520,656 |
| 2025-03-04 | 6.65 | 6.73 | 6.6 | 6.68 | 0% | 43,223 | 28,814,033 |
| 2025-03-03 | 6.55 | 6.77 | 6.48 | 6.68 | +2.61% | 51,862 | 34,471,477 |
| 2025-02-28 | 6.79 | 6.79 | 6.49 | 6.51 | -3.13% | 85,145 | 56,326,827 |
| 2025-02-27 | 6.84 | 6.89 | 6.49 | 6.72 | -1.61% | 89,820 | 60,755,553 |
| 2025-02-26 | 6.92 | 6.92 | 6.83 | 6.83 | -0.29% | 42,313 | 29,002,142 |
| 2025-02-25 | 6.84 | 7 | 6.82 | 6.85 | -0.15% | 35,476 | 24,400,022 |
| 2025-02-24 | 6.77 | 6.94 | 6.7 | 6.86 | +0.59% | 83,910 | 57,438,459 |
| 2025-02-21 | 7 | 7 | 6.81 | 6.82 | -1.45% | 90,710 | 62,253,389 |
| 2025-02-20 | 6.85 | 7 | 6.85 | 6.92 | +0.73% | 67,686 | 46,933,750 |
| 2025-02-19 | 6.9 | 7 | 6.84 | 6.87 | 0% | 93,180 | 64,395,569 |
| 2025-02-18 | 6.89 | 7.02 | 6.76 | 6.87 | -1.15% | 119,244 | 82,194,942 |
| 2025-02-17 | 6.62 | 6.96 | 6.59 | 6.95 | +5.46% | 140,184 | 95,938,065 |
| 2025-02-14 | 6.6 | 6.66 | 6.42 | 6.59 | -0.15% | 86,782 | 56,828,750 |
| 2025-02-13 | 6.44 | 6.84 | 6.37 | 6.6 | +2.48% | 151,209 | 100,261,384 |
| 2025-02-12 | 5.93 | 6.89 | 5.91 | 6.44 | +8.78% | 238,098 | 152,226,697 |
| 2025-02-11 | 5.91 | 5.99 | 5.86 | 5.92 | +0.51% | 58,541 | 34,645,736 |
| 2025-02-10 | 5.9 | 5.91 | 5.84 | 5.89 | -0.34% | 47,384 | 27,856,841 |
| 2025-02-07 | 5.84 | 5.92 | 5.79 | 5.91 | +1.2% | 71,974 | 42,129,855 |
| 2025-02-06 | 5.85 | 5.9 | 5.81 | 5.84 | -0.17% | 33,791 | 19,756,518 |
| 2025-02-05 | 5.92 | 5.96 | 5.82 | 5.85 | -1.02% | 37,523 | 22,037,706 |
| 2025-01-27 | 5.82 | 5.95 | 5.78 | 5.91 | +1.03% | 35,347 | 20,755,014 |
| 2025-01-24 | 5.84 | 5.89 | 5.81 | 5.85 | -0.51% | 40,555 | 23,686,443 |
| 2025-01-23 | 5.99 | 6.02 | 5.81 | 5.88 | -1.51% | 75,247 | 44,668,950 |
| 2025-01-22 | 5.9 | 6.03 | 5.82 | 5.97 | +0.34% | 61,665 | 36,649,574 |
| 2025-01-21 | 5.88 | 6.01 | 5.88 | 5.95 | +0.34% | 40,228 | 23,946,140 |
| 2025-01-20 | 5.78 | 5.96 | 5.78 | 5.93 | +2.42% | 69,503 | 41,009,568 |
| 2025-01-17 | 5.87 | 5.89 | 5.7 | 5.79 | -1.36% | 39,395 | 22,764,507 |
| 2025-01-16 | 5.83 | 5.92 | 5.76 | 5.87 | +0.17% | 39,332 | 22,971,669 |
| 2025-01-15 | 5.85 | 5.95 | 5.7 | 5.86 | -1.18% | 51,737 | 30,130,814 |
| 2025-01-14 | 5.91 | 5.95 | 5.82 | 5.93 | 0% | 60,957 | 36,018,327 |
| 2025-01-13 | 5.62 | 6.04 | 5.53 | 5.93 | +6.27% | 90,235 | 52,710,561 |
| 2025-01-10 | 5.69 | 5.75 | 5.58 | 5.58 | -2.11% | 44,858 | 25,351,102 |
| 2025-01-09 | 5.81 | 5.81 | 5.7 | 5.7 | -1.89% | 40,336 | 23,129,542 |
| 2025-01-08 | 5.83 | 5.86 | 5.75 | 5.81 | 0% | 41,662 | 24,120,627 |
| 2025-01-07 | 5.8 | 5.85 | 5.71 | 5.81 | -0.17% | 41,158 | 23,826,187 |
| 2025-01-06 | 5.8 | 5.96 | 5.7 | 5.82 | +0.52% | 56,497 | 33,120,364 |
| 2025-01-03 | 6.09 | 6.12 | 5.75 | 5.79 | -4.3% | 96,925 | 56,575,430 |
| 2025-01-02 | 6.02 | 6.18 | 5.93 | 6.05 | +0.17% | 102,742 | 62,451,472 |
| 2024-12-31 | 5.95 | 6.18 | 5.95 | 6.04 | +0.5% | 96,041 | 58,187,777 |
| 2024-12-30 | 6 | 6.11 | 5.92 | 6.01 | -0.5% | 89,080 | 53,526,659 |
| 2024-12-27 | 5.8 | 6.05 | 5.78 | 6.04 | +4.14% | 192,894 | 114,453,438 |
| 2024-12-26 | 5.5 | 5.83 | 5.5 | 5.8 | +5.45% | 79,761 | 45,437,741 |
| 2024-12-25 | 5.58 | 5.58 | 5.4 | 5.5 | -0.36% | 49,647 | 27,189,329 |
| 2024-12-24 | 5.7 | 5.8 | 5.42 | 5.52 | -3.16% | 71,890 | 40,216,877 |
| 2024-12-23 | 5.81 | 5.83 | 5.66 | 5.7 | -2.23% | 87,825 | 50,136,458 |
| 2024-12-20 | 5.77 | 5.86 | 5.73 | 5.83 | +1.75% | 83,900 | 48,917,651 |
| 2024-12-19 | 5.78 | 5.84 | 5.71 | 5.73 | -1.21% | 62,285 | 35,918,138 |
| 2024-12-18 | 5.69 | 5.83 | 5.6 | 5.8 | +2.11% | 59,689 | 34,383,107 |
| 2024-12-17 | 5.8 | 5.9 | 5.61 | 5.68 | -2.91% | 88,046 | 50,434,079 |
| 2024-12-16 | 5.79 | 5.88 | 5.72 | 5.85 | +2.27% | 102,468 | 59,689,384 |
| 2024-12-13 | 5.77 | 5.79 | 5.68 | 5.72 | -0.69% | 54,222 | 31,010,670 |
| 2024-12-12 | 5.75 | 5.82 | 5.75 | 5.76 | -0.52% | 55,068 | 31,816,490 |
| 2024-12-11 | 5.71 | 5.82 | 5.69 | 5.79 | +1.76% | 72,009 | 41,551,261 |
| 2024-12-10 | 5.73 | 5.86 | 5.68 | 5.69 | +0.71% | 82,712 | 47,750,634 |
| 2024-12-09 | 5.6 | 5.68 | 5.52 | 5.65 | +0.53% | 68,341 | 38,218,664 |
| 2024-12-06 | 5.7 | 5.74 | 5.59 | 5.62 | -1.23% | 60,735 | 34,265,926 |
| 2024-12-05 | 5.65 | 5.8 | 5.63 | 5.69 | -0.18% | 41,624 | 23,679,972 |
| 2024-12-04 | 5.83 | 5.88 | 5.68 | 5.7 | -2.23% | 62,783 | 36,256,293 |
| 2024-12-03 | 5.82 | 5.85 | 5.73 | 5.83 | +0.69% | 54,483 | 31,628,925 |
| 2024-12-02 | 5.68 | 5.85 | 5.62 | 5.79 | +3.02% | 83,049 | 48,018,283 |
| 2024-11-29 | 5.77 | 5.77 | 5.53 | 5.62 | -1.75% | 75,551 | 42,388,905 |
| 2024-11-28 | 5.66 | 5.83 | 5.66 | 5.72 | +0.7% | 77,168 | 44,434,379 |
| 2024-11-27 | 5.9 | 5.97 | 5.52 | 5.68 | -4.38% | 149,153 | 86,135,285 |
| 2024-11-26 | 5.91 | 5.97 | 5.8 | 5.94 | +1.71% | 109,544 | 64,757,408 |
| 2024-11-25 | 5.63 | 5.88 | 5.63 | 5.84 | +2.64% | 137,549 | 79,148,485 |
| 2024-11-22 | 5.69 | 5.92 | 5.64 | 5.69 | 0% | 188,213 | 109,151,903 |
| 2024-11-21 | 5.49 | 5.72 | 5.44 | 5.69 | +3.64% | 155,036 | 87,440,933 |
| 2024-11-20 | 5.15 | 5.5 | 5.14 | 5.49 | +5.78% | 161,062 | 86,337,800 |
| 2024-11-19 | 5.23 | 5.25 | 4.97 | 5.19 | -0.57% | 159,734 | 82,202,518 |
| 2024-11-18 | 5.16 | 5.41 | 5.13 | 5.22 | +1.16% | 238,550 | 125,932,523 |
| 2024-11-15 | 5.03 | 5.27 | 4.97 | 5.16 | +1.98% | 269,582 | 139,496,803 |
| 2024-11-14 | 4.9 | 5.19 | 4.86 | 5.06 | +3.05% | 364,392 | 183,647,652 |
| 2024-11-13 | 4.85 | 4.97 | 4.79 | 4.91 | +0.82% | 325,083 | 158,969,406 |
| 2024-11-12 | 5 | 5.05 | 4.79 | 4.87 | -7.77% | 771,459 | 378,006,487 |
| 2024-11-08 | 6.04 | 6.14 | 5.15 | 5.28 | -12.58% | 805,670 | 441,180,335 |
| 2024-11-07 | 5.8 | 6.11 | 5.77 | 6.04 | +3.42% | 234,504 | 140,668,402 |
| 2024-11-06 | 5.79 | 5.93 | 5.74 | 5.84 | +1.39% | 136,681 | 79,755,144 |
| 2024-11-05 | 5.68 | 5.8 | 5.64 | 5.76 | +1.59% | 96,461 | 55,392,750 |
| 2024-11-04 | 5.65 | 5.69 | 5.59 | 5.67 | +0.53% | 80,275 | 45,308,630 |
| 2024-11-01 | 5.94 | 6.07 | 5.61 | 5.64 | -5.21% | 178,192 | 102,573,379 |
| 2024-10-31 | 5.79 | 6.1 | 5.78 | 5.95 | +2.41% | 198,647 | 118,206,331 |
| 2024-10-30 | 5.73 | 5.9 | 5.73 | 5.81 | +0.17% | 96,890 | 56,256,231 |
| 2024-10-29 | 5.82 | 6.03 | 5.71 | 5.8 | -0.51% | 153,598 | 89,708,004 |
| 2024-10-28 | 5.82 | 5.84 | 5.75 | 5.83 | +0.69% | 88,442 | 51,364,213 |
| 2024-10-25 | 5.83 | 5.86 | 5.7 | 5.79 | 0% | 97,343 | 56,501,872 |
| 2024-10-24 | 5.71 | 5.88 | 5.64 | 5.79 | +1.4% | 123,662 | 71,487,122 |
| 2024-10-23 | 5.78 | 5.84 | 5.64 | 5.71 | -0.7% | 103,684 | 59,587,247 |
| 2024-10-22 | 5.86 | 5.89 | 5.7 | 5.75 | -1.88% | 146,102 | 84,390,655 |
| 2024-10-21 | 6 | 6.08 | 5.76 | 5.86 | -2.17% | 242,493 | 143,216,699 |
| 2024-10-18 | 5.7 | 6.25 | 5.7 | 5.99 | +5.64% | 423,710 | 254,085,183 |
| 2024-10-17 | 5.39 | 5.7 | 5.34 | 5.67 | +5.19% | 291,614 | 164,454,943 |
| 2024-10-16 | 5.26 | 5.39 | 5.2 | 5.39 | +1.7% | 110,375 | 58,832,025 |
| 2024-10-15 | 5.25 | 5.4 | 5.2 | 5.3 | +0.38% | 130,607 | 69,528,463 |
| 2024-10-14 | 5.24 | 5.29 | 5.08 | 5.28 | +3.13% | 121,204 | 63,023,617 |
| 2024-10-11 | 5.32 | 5.33 | 5.08 | 5.12 | -3.58% | 137,842 | 71,040,754 |
| 2024-10-10 | 5.27 | 5.35 | 5.06 | 5.31 | +2.71% | 186,582 | 97,319,515 |
| 2024-10-09 | 5.35 | 5.48 | 5.02 | 5.17 | -4.26% | 286,888 | 152,212,390 |
| 2024-10-08 | 5.74 | 5.74 | 5.19 | 5.4 | +12.97% | 489,773 | 265,341,498 |
| 2024-09-30 | 4.25 | 4.92 | 4.24 | 4.78 | +15.74% | 290,852 | 133,672,905 |
| 2024-09-27 | 4 | 4.18 | 3.96 | 4.13 | +4.03% | 115,979 | 47,274,373 |
| 2024-09-26 | 3.88 | 3.98 | 3.85 | 3.97 | +2.06% | 72,863 | 28,579,955 |
| 2024-09-25 | 3.77 | 3.91 | 3.77 | 3.89 | +3.46% | 84,173 | 32,575,128 |
| 2024-09-24 | 3.67 | 3.77 | 3.66 | 3.76 | +3.01% | 79,463 | 29,568,716 |
| 2024-09-23 | 3.65 | 3.68 | 3.62 | 3.65 | 0% | 29,545 | 10,780,489 |
| 2024-09-20 | 3.69 | 3.71 | 3.61 | 3.65 | -1.08% | 38,389 | 13,993,843 |
| 2024-09-19 | 3.71 | 3.75 | 3.66 | 3.69 | +0.27% | 38,386 | 14,214,826 |
| 2024-09-18 | 3.76 | 3.78 | 3.65 | 3.68 | -1.34% | 57,238 | 21,158,223 |
| 2024-09-13 | 3.81 | 3.81 | 3.73 | 3.73 | -1.06% | 22,011 | 8,251,828 |
| 2024-09-12 | 3.75 | 3.83 | 3.71 | 3.77 | +0.53% | 34,059 | 12,856,378 |
| 2024-09-11 | 3.78 | 3.82 | 3.73 | 3.75 | -1.57% | 24,825 | 9,335,377 |
| 2024-09-10 | 3.8 | 3.84 | 3.73 | 3.81 | +0.53% | 26,330 | 9,935,014 |
| 2024-09-09 | 3.79 | 3.82 | 3.72 | 3.79 | 0% | 31,913 | 12,054,975 |
| 2024-09-06 | 3.88 | 3.89 | 3.79 | 3.79 | -2.82% | 36,371 | 13,888,543 |
| 2024-09-05 | 3.86 | 3.93 | 3.84 | 3.9 | +1.04% | 28,925 | 11,254,114 |
| 2024-09-04 | 3.95 | 3.95 | 3.83 | 3.86 | -1.03% | 44,137 | 17,125,499 |
| 2024-09-03 | 3.9 | 3.94 | 3.88 | 3.9 | -0.51% | 32,278 | 12,609,629 |
| 2024-09-02 | 3.9 | 3.99 | 3.9 | 3.92 | +0.51% | 51,144 | 20,210,335 |
| 2024-08-30 | 3.93 | 4 | 3.88 | 3.9 | -0.76% | 62,757 | 24,755,073 |
| 2024-08-29 | 3.97 | 3.98 | 3.92 | 3.93 | -0.51% | 32,536 | 12,852,671 |
| 2024-08-28 | 3.94 | 4.03 | 3.92 | 3.95 | 0% | 38,947 | 15,472,904 |
| 2024-08-27 | 4.04 | 4.04 | 3.95 | 3.95 | -1.99% | 30,518 | 12,150,561 |
| 2024-08-26 | 4.04 | 4.11 | 3.98 | 4.03 | +0.25% | 50,080 | 20,247,135 |
| 2024-08-23 | 4.01 | 4.08 | 3.97 | 4.02 | +0.25% | 49,048 | 19,749,743 |
| 2024-08-22 | 4.04 | 4.19 | 3.98 | 4.01 | -0.74% | 82,083 | 33,518,281 |
| 2024-08-21 | 3.97 | 4.1 | 3.92 | 4.04 | +2.02% | 65,566 | 26,189,021 |
| 2024-08-20 | 4 | 4.17 | 3.91 | 3.96 | -3.41% | 103,705 | 41,358,619 |
| 2024-08-19 | 4.11 | 4.15 | 4.05 | 4.1 | -0.49% | 31,330 | 12,861,894 |
| 2024-08-16 | 4.16 | 4.18 | 4.1 | 4.12 | -0.96% | 29,661 | 12,251,548 |
| 2024-08-15 | 4.12 | 4.21 | 4.09 | 4.16 | +0.24% | 45,611 | 18,950,359 |
| 2024-08-14 | 4.14 | 4.24 | 4.14 | 4.15 | 0% | 58,833 | 24,681,362 |
| 2024-08-13 | 4.1 | 4.19 | 3.93 | 4.15 | -0.48% | 122,870 | 50,048,338 |
| 2024-08-12 | 4.45 | 4.55 | 4.15 | 4.17 | +0.48% | 156,449 | 67,152,790 |
| 2024-08-09 | 4.2 | 4.25 | 4.14 | 4.15 | -0.95% | 27,348 | 11,409,524 |
| 2024-08-08 | 4.2 | 4.21 | 4.12 | 4.19 | -0.24% | 34,898 | 14,530,051 |
| 2024-08-07 | 4.2 | 4.24 | 4.18 | 4.2 | -0.47% | 35,010 | 14,740,498 |
| 2024-08-06 | 4.19 | 4.25 | 4.08 | 4.22 | +0.48% | 84,584 | 35,208,637 |
| 2024-08-05 | 4.22 | 4.45 | 4.18 | 4.2 | -0.71% | 116,665 | 50,291,917 |
| 2024-08-02 | 4.26 | 4.31 | 4.15 | 4.23 | -1.63% | 62,614 | 26,658,206 |
| 2024-08-01 | 4.35 | 4.4 | 4.29 | 4.3 | -0.46% | 67,764 | 29,458,674 |
| 2024-07-31 | 4.3 | 4.34 | 4.24 | 4.32 | +0.93% | 64,113 | 27,603,181 |
| 2024-07-30 | 4.28 | 4.36 | 4.25 | 4.28 | -0.93% | 53,973 | 23,206,226 |
| 2024-07-29 | 4.38 | 4.4 | 4.27 | 4.32 | -1.37% | 41,283 | 17,773,806 |
| 2024-07-26 | 4.36 | 4.4 | 4.34 | 4.38 | +1.15% | 30,286 | 13,235,979 |
| 2024-07-25 | 4.27 | 4.35 | 4.22 | 4.33 | +0.46% | 38,998 | 16,807,048 |
| 2024-07-24 | 4.26 | 4.32 | 4.23 | 4.31 | 0% | 45,332 | 19,392,590 |
| 2024-07-23 | 4.35 | 4.46 | 4.29 | 4.31 | -1.37% | 54,552 | 23,827,417 |
| 2024-07-22 | 4.32 | 4.46 | 4.25 | 4.37 | +2.1% | 74,744 | 32,791,470 |
| 2024-07-19 | 4.21 | 4.42 | 4.11 | 4.28 | +2.64% | 72,988 | 31,204,569 |
| 2024-07-18 | 4.11 | 4.2 | 4.01 | 4.17 | +2.46% | 62,885 | 25,946,419 |
| 2024-07-17 | 4.39 | 4.39 | 4.07 | 4.07 | -6.22% | 112,974 | 46,998,957 |
| 2024-07-16 | 4.24 | 4.44 | 4.24 | 4.34 | +1.88% | 52,254 | 22,732,236 |
| 2024-07-15 | 4.29 | 4.3 | 4.19 | 4.26 | -1.39% | 40,793 | 17,251,678 |
| 2024-07-12 | 4.3 | 4.49 | 4.26 | 4.32 | +0.93% | 76,199 | 33,410,327 |
| 2024-07-11 | 4.22 | 4.31 | 4.2 | 4.28 | +2.64% | 36,507 | 15,576,597 |
| 2024-07-10 | 4.2 | 4.25 | 4.16 | 4.17 | -1.65% | 31,770 | 13,349,792 |
| 2024-07-09 | 4.18 | 4.25 | 4.11 | 4.24 | +0.47% | 61,095 | 25,632,154 |
| 2024-07-08 | 4.33 | 4.33 | 4.17 | 4.22 | -2.09% | 35,581 | 15,005,192 |
| 2024-07-05 | 4.16 | 4.34 | 4.14 | 4.31 | +3.11% | 53,972 | 23,089,936 |
| 2024-07-04 | 4.26 | 4.28 | 4.18 | 4.18 | -1.18% | 41,356 | 17,397,084 |
| 2024-07-03 | 4.46 | 4.46 | 4.22 | 4.23 | -5.16% | 62,395 | 26,923,351 |
| 2024-07-02 | 4.39 | 4.5 | 4.31 | 4.46 | +3% | 49,100 | 21,819,498 |
| 2024-07-01 | 4.3 | 4.38 | 4.21 | 4.33 | +1.64% | 44,655 | 19,153,410 |
| 2024-06-28 | 4.23 | 4.32 | 4.19 | 4.26 | 0% | 58,527 | 24,873,207 |
| 2024-06-27 | 4.31 | 4.38 | 4.22 | 4.26 | -1.62% | 33,045 | 14,210,477 |
| 2024-06-26 | 4.23 | 4.33 | 4.21 | 4.33 | +2.12% | 44,454 | 19,044,462 |
| 2024-06-25 | 4.31 | 4.36 | 4.16 | 4.24 | -1.62% | 65,153 | 27,542,228 |
| 2024-06-24 | 4.4 | 4.52 | 4.29 | 4.31 | -2.27% | 101,982 | 44,796,092 |
| 2024-06-21 | 4.27 | 4.47 | 4.15 | 4.41 | +3.28% | 93,510 | 40,609,433 |
| 2024-06-20 | 4.42 | 4.45 | 4.23 | 4.27 | -2.51% | 74,239 | 31,875,166 |
| 2024-06-19 | 4.44 | 4.49 | 4.33 | 4.38 | -0.68% | 83,705 | 36,774,246 |
| 2024-06-18 | 4.44 | 4.55 | 4.35 | 4.41 | -0.68% | 120,932 | 53,680,810 |
| 2024-06-17 | 4.38 | 4.58 | 4.34 | 4.44 | 0% | 124,605 | 55,424,590 |
| 2024-06-14 | 4.19 | 4.46 | 4.12 | 4.44 | +6.47% | 188,812 | 81,888,118 |
| 2024-06-13 | 4.27 | 4.3 | 4 | 4.17 | +0.24% | 214,518 | 88,520,972 |
| 2024-06-12 | 3.99 | 4.34 | 3.93 | 4.16 | +6.67% | 301,294 | 124,485,887 |
| 2024-06-11 | 3.48 | 4.01 | 3.44 | 3.9 | +9.24% | 413,998 | 154,335,119 |
| 2024-06-07 | 3.45 | 3.68 | 3.36 | 3.57 | -2.99% | 496,678 | 172,901,327 |
| 2024-06-06 | 3.68 | 3.68 | 3.68 | 3.68 | -20% | 70,611 | 25,984,848 |
| 2024-06-05 | 4.75 | 4.75 | 4.57 | 4.6 | -2.95% | 55,780 | 25,778,238 |
| 2024-06-04 | 4.9 | 4.92 | 4.67 | 4.74 | -4.44% | 78,190 | 37,164,305 |
| 2024-06-03 | 5.19 | 5.2 | 4.9 | 4.96 | -4.8% | 60,456 | 30,261,280 |
| 2024-05-31 | 5.21 | 5.23 | 5.17 | 5.21 | +0.19% | 18,757 | 9,754,913 |
| 2024-05-30 | 5.26 | 5.32 | 5.19 | 5.2 | -0.57% | 28,180 | 14,796,798 |
| 2024-05-29 | 5.21 | 5.3 | 5.2 | 5.23 | +0.19% | 20,638 | 10,820,018 |
| 2024-05-28 | 5.32 | 5.35 | 5.18 | 5.22 | -2.43% | 45,968 | 24,175,283 |
| 2024-05-27 | 5.41 | 5.48 | 5.29 | 5.35 | -1.47% | 58,659 | 31,497,941 |
| 2024-05-24 | 5.39 | 5.51 | 5.38 | 5.43 | 0% | 32,769 | 17,885,237 |
| 2024-05-23 | 5.48 | 5.48 | 5.37 | 5.43 | -0.55% | 30,636 | 16,580,593 |
| 2024-05-22 | 5.43 | 5.51 | 5.39 | 5.46 | +0.55% | 30,411 | 16,595,666 |
| 2024-05-21 | 5.47 | 5.5 | 5.39 | 5.43 | -0.37% | 37,435 | 20,325,088 |
| 2024-05-20 | 5.5 | 5.52 | 5.42 | 5.45 | -0.73% | 34,862 | 19,042,243 |
| 2024-05-17 | 5.49 | 5.5 | 5.4 | 5.49 | +0.55% | 35,320 | 19,301,615 |
| 2024-05-16 | 5.39 | 5.54 | 5.39 | 5.46 | +1.3% | 56,160 | 30,717,748 |
| 2024-05-15 | 5.42 | 5.5 | 5.36 | 5.39 | -1.28% | 38,523 | 20,946,381 |
| 2024-05-14 | 5.54 | 5.63 | 5.42 | 5.46 | -1.27% | 55,621 | 30,567,003 |
| 2024-05-13 | 5.69 | 5.69 | 5.5 | 5.53 | -2.81% | 61,445 | 34,190,112 |
| 2024-05-10 | 5.76 | 5.79 | 5.65 | 5.69 | -0.87% | 50,017 | 28,563,640 |
| 2024-05-09 | 5.68 | 5.8 | 5.65 | 5.74 | +1.06% | 63,259 | 36,173,589 |
| 2024-05-08 | 5.61 | 5.75 | 5.54 | 5.68 | +2.16% | 70,751 | 39,970,232 |
| 2024-05-07 | 5.45 | 5.62 | 5.43 | 5.56 | +1.46% | 47,524 | 26,341,922 |
| 2024-05-06 | 5.48 | 5.56 | 5.4 | 5.48 | +0.74% | 45,576 | 24,803,997 |
| 2024-04-30 | 5.43 | 5.48 | 5.3 | 5.44 | +0.18% | 47,222 | 25,537,471 |
| 2024-04-29 | 5.28 | 5.44 | 5.23 | 5.43 | +2.65% | 59,582 | 31,967,739 |
| 2024-04-26 | 5.33 | 5.39 | 5.22 | 5.29 | -0.94% | 74,974 | 39,581,229 |
| 2024-04-25 | 5.08 | 5.54 | 5.05 | 5.34 | +4.5% | 114,487 | 61,643,950 |
| 2024-04-24 | 5.13 | 5.18 | 5.06 | 5.11 | +0.39% | 38,857 | 19,841,568 |
| 2024-04-23 | 5.08 | 5.21 | 5.03 | 5.09 | +0.39% | 40,866 | 20,910,054 |
| 2024-04-22 | 5.05 | 5.13 | 4.88 | 5.07 | +0.4% | 48,093 | 24,146,809 |
| 2024-04-19 | 4.94 | 5.11 | 4.91 | 5.05 | +1.41% | 50,656 | 25,505,294 |
| 2024-04-18 | 5.23 | 5.23 | 4.96 | 4.98 | -4.41% | 91,864 | 46,541,482 |
| 2024-04-17 | 4.75 | 5.34 | 4.75 | 5.21 | +12.53% | 138,274 | 69,976,623 |
| 2024-04-16 | 5.14 | 5.21 | 4.6 | 4.63 | -11.3% | 150,064 | 71,545,507 |
| 2024-04-15 | 5.75 | 5.75 | 5.12 | 5.22 | -9.38% | 168,765 | 90,158,263 |
| 2024-04-12 | 5.89 | 5.92 | 5.7 | 5.76 | -3.52% | 112,158 | 65,126,203 |
| 2024-04-11 | 6 | 6.16 | 5.89 | 5.97 | -0.5% | 182,059 | 109,324,221 |
| 2024-04-10 | 6.09 | 6.16 | 5.95 | 6 | -2.28% | 150,916 | 91,171,754 |
| 2024-04-09 | 5.83 | 6.15 | 5.81 | 6.14 | +4.24% | 227,308 | 137,394,603 |
| 2024-04-08 | 5.8 | 6.06 | 5.69 | 5.89 | +1.9% | 234,590 | 137,914,406 |
| 2024-04-03 | 5.6 | 5.78 | 5.55 | 5.78 | +2.3% | 111,242 | 63,315,980 |
| 2024-04-02 | 5.58 | 5.72 | 5.55 | 5.65 | +0.36% | 101,015 | 56,969,891 |
| 2024-04-01 | 5.38 | 5.66 | 5.35 | 5.63 | +4.26% | 174,702 | 97,366,494 |
| 2024-03-29 | 5.26 | 5.49 | 5.19 | 5.4 | +2.86% | 108,388 | 58,263,021 |
| 2024-03-28 | 5.12 | 5.33 | 5.1 | 5.25 | +1.35% | 99,598 | 51,979,676 |
| 2024-03-27 | 5.35 | 5.49 | 5.14 | 5.18 | -3.72% | 139,628 | 73,518,650 |
| 2024-03-26 | 5.23 | 5.4 | 5.15 | 5.38 | +1.51% | 153,443 | 81,574,670 |
| 2024-03-25 | 5.25 | 5.45 | 5.14 | 5.3 | +1.53% | 146,827 | 77,928,002 |
| 2024-03-22 | 5.36 | 5.37 | 5.16 | 5.22 | -2.61% | 110,584 | 57,843,846 |
| 2024-03-21 | 5.1 | 5.43 | 5.09 | 5.36 | +5.51% | 256,564 | 135,146,685 |
| 2024-03-20 | 5.1 | 5.16 | 5.03 | 5.08 | -0.59% | 83,616 | 42,341,935 |
| 2024-03-19 | 5.1 | 5.22 | 5.03 | 5.11 | +0.39% | 79,397 | 40,575,226 |
| 2024-03-18 | 5.1 | 5.19 | 5.08 | 5.09 | +0.2% | 65,283 | 33,461,921 |
| 2024-03-15 | 4.97 | 5.14 | 4.96 | 5.08 | +1.6% | 75,315 | 38,208,154 |
| 2024-03-14 | 4.92 | 5.07 | 4.92 | 5 | +1.63% | 81,784 | 41,053,166 |
| 2024-03-13 | 4.93 | 4.95 | 4.88 | 4.92 | -0.2% | 47,763 | 23,471,190 |
| 2024-03-12 | 4.93 | 4.96 | 4.87 | 4.93 | +0.2% | 53,071 | 26,103,042 |
| 2024-03-11 | 4.88 | 4.96 | 4.84 | 4.92 | +0.82% | 61,600 | 30,089,717 |
| 2024-03-08 | 4.9 | 4.95 | 4.84 | 4.88 | -0.61% | 41,458 | 20,228,064 |
| 2024-03-07 | 4.96 | 4.99 | 4.88 | 4.91 | -0.81% | 40,481 | 20,013,651 |
| 2024-03-06 | 4.96 | 5.01 | 4.91 | 4.95 | -0.2% | 42,171 | 20,936,826 |
| 2024-03-05 | 5.02 | 5.08 | 4.93 | 4.96 | -2.17% | 64,235 | 32,022,191 |
| 2024-03-04 | 5.05 | 5.11 | 4.91 | 5.07 | +1.6% | 110,087 | 55,369,136 |
| 2024-03-01 | 4.8 | 5 | 4.73 | 4.99 | +4.39% | 118,177 | 57,808,497 |
| 2024-02-29 | 4.65 | 4.85 | 4.6 | 4.78 | +2.36% | 88,833 | 42,356,606 |
| 2024-02-28 | 4.81 | 5.08 | 4.66 | 4.67 | -2.71% | 177,691 | 86,266,655 |
| 2024-02-27 | 4.76 | 4.81 | 4.66 | 4.8 | +1.05% | 58,659 | 27,884,252 |
| 2024-02-26 | 4.69 | 4.81 | 4.59 | 4.75 | +2.59% | 82,098 | 38,707,468 |
| 2024-02-23 | 4.54 | 4.68 | 4.48 | 4.63 | +2.89% | 87,963 | 40,248,584 |
| 2024-02-22 | 4.31 | 4.52 | 4.3 | 4.5 | +4.41% | 97,720 | 43,378,367 |
| 2024-02-21 | 4.24 | 4.44 | 4.22 | 4.31 | +0.23% | 80,077 | 35,016,444 |
| 2024-02-20 | 4.14 | 4.37 | 4.01 | 4.3 | +3.86% | 96,986 | 41,005,335 |
| 2024-02-19 | 4.04 | 4.2 | 4.04 | 4.14 | +2.99% | 106,432 | 43,955,697 |
| 2024-02-08 | 3.68 | 4.03 | 3.61 | 4.02 | +9.54% | 123,305 | 47,392,897 |
| 2024-02-07 | 3.86 | 3.87 | 3.61 | 3.67 | -5.41% | 155,980 | 57,888,377 |
| 2024-02-06 | 3.82 | 4.05 | 3.53 | 3.88 | +0.52% | 132,240 | 49,519,875 |
| 2024-02-05 | 4.44 | 4.44 | 3.79 | 3.86 | -14.03% | 185,810 | 74,286,998 |
| 2024-02-02 | 4.93 | 4.95 | 4.26 | 4.49 | -8.74% | 146,399 | 66,843,600 |
| 2024-02-01 | 4.88 | 5.06 | 4.76 | 4.92 | -1.6% | 137,635 | 67,765,704 |
| 2024-01-31 | 4.87 | 5.1 | 4.85 | 5 | +0.81% | 142,386 | 70,722,381 |
| 2024-01-30 | 5.1 | 5.18 | 4.95 | 4.96 | -3.69% | 79,427 | 40,171,773 |
| 2024-01-29 | 5.22 | 5.25 | 5.13 | 5.15 | -1.34% | 80,328 | 41,611,912 |
| 2024-01-26 | 5.14 | 5.34 | 5.08 | 5.22 | +1.75% | 87,553 | 45,942,410 |
| 2024-01-25 | 4.92 | 5.13 | 4.88 | 5.13 | +5.12% | 75,794 | 38,112,297 |
| 2024-01-24 | 4.83 | 4.9 | 4.67 | 4.88 | +1.88% | 81,508 | 39,029,928 |
| 2024-01-23 | 4.8 | 4.95 | 4.67 | 4.79 | -0.21% | 75,013 | 35,606,458 |
| 2024-01-22 | 5.07 | 5.11 | 4.72 | 4.8 | -5.14% | 80,167 | 39,556,672 |
| 2024-01-19 | 5.17 | 5.2 | 5.03 | 5.06 | -2.32% | 75,888 | 38,546,682 |
| 2024-01-18 | 5.32 | 5.34 | 5.03 | 5.18 | -2.81% | 102,290 | 52,794,146 |
| 2024-01-17 | 5.48 | 5.48 | 5.32 | 5.33 | -2.74% | 68,696 | 37,007,730 |
| 2024-01-16 | 5.54 | 5.56 | 5.36 | 5.48 | -1.08% | 105,648 | 57,466,747 |
| 2024-01-15 | 5.58 | 5.58 | 5.48 | 5.54 | -1.6% | 67,939 | 37,575,275 |
| 2024-01-12 | 5.69 | 5.82 | 5.61 | 5.63 | 0% | 108,266 | 61,881,644 |
| 2024-01-11 | 5.6 | 5.66 | 5.57 | 5.63 | +0.54% | 42,987 | 24,112,749 |
| 2024-01-10 | 5.65 | 5.73 | 5.55 | 5.6 | -0.88% | 58,684 | 33,134,518 |
| 2024-01-09 | 5.63 | 5.73 | 5.6 | 5.65 | +0.18% | 47,059 | 26,618,821 |
| 2024-01-08 | 5.76 | 5.77 | 5.64 | 5.64 | -2.42% | 68,043 | 38,748,877 |
| 2024-01-05 | 5.83 | 6.03 | 5.73 | 5.78 | -1.03% | 147,659 | 86,613,937 |
| 2024-01-04 | 5.69 | 5.84 | 5.69 | 5.84 | +2.46% | 88,683 | 51,074,039 |
| 2024-01-03 | 5.74 | 5.76 | 5.64 | 5.7 | -0.87% | 69,831 | 39,690,619 |
| 2024-01-02 | 5.56 | 5.78 | 5.56 | 5.75 | +3.42% | 134,757 | 76,695,367 |
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：