股票概览
5.22
-0.76%
-0.04
5.25
开盘价
5.27
最高价
5.16
最低价
36,928
成交量
数据更新至: 2025-03-25
技术指标
5.41
MA5 (5日均线)
5.51
MA10 (10日均线)
5.63
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 | 5.25 | 5.27 | 5.16 | 5.22 | -0.76% | 36,928 | 19,270,579 |
| 2025-03-24 | 5.49 | 5.5 | 5.17 | 5.26 | -3.84% | 90,165 | 47,901,888 |
| 2025-03-21 | 5.52 | 5.6 | 5.47 | 5.47 | -1.44% | 74,733 | 41,280,577 |
| 2025-03-20 | 5.51 | 5.6 | 5.49 | 5.55 | +0.36% | 57,582 | 31,988,764 |
| 2025-03-19 | 5.53 | 5.67 | 5.5 | 5.53 | -0.72% | 69,520 | 38,657,013 |
| 2025-03-18 | 5.61 | 5.62 | 5.49 | 5.57 | -0.71% | 80,431 | 44,585,356 |
| 2025-03-17 | 5.68 | 5.75 | 5.6 | 5.61 | -1.41% | 82,566 | 46,715,930 |
| 2025-03-14 | 5.59 | 5.79 | 5.51 | 5.69 | +2.52% | 116,177 | 65,440,444 |
| 2025-03-13 | 5.65 | 5.65 | 5.47 | 5.55 | -1.42% | 61,063 | 33,733,000 |
| 2025-03-12 | 5.65 | 5.68 | 5.58 | 5.63 | 0% | 51,915 | 29,186,498 |
| 2025-03-11 | 5.68 | 5.68 | 5.5 | 5.63 | -1.4% | 54,462 | 30,587,307 |
| 2025-03-10 | 5.75 | 5.83 | 5.68 | 5.71 | -0.87% | 56,080 | 32,157,865 |
| 2025-03-07 | 5.8 | 5.85 | 5.71 | 5.76 | -0.86% | 79,883 | 46,126,465 |
| 2025-03-06 | 5.87 | 5.91 | 5.79 | 5.81 | +0.17% | 97,962 | 57,083,229 |
| 2025-03-05 | 5.64 | 5.84 | 5.48 | 5.8 | +2.65% | 139,113 | 79,361,827 |
| 2025-03-04 | 5.61 | 5.69 | 5.61 | 5.65 | -0.35% | 46,635 | 26,317,987 |
| 2025-03-03 | 5.67 | 5.79 | 5.63 | 5.67 | -0.35% | 61,185 | 35,026,178 |
| 2025-02-28 | 5.77 | 5.82 | 5.62 | 5.69 | -2.23% | 76,764 | 43,774,233 |
| 2025-02-27 | 5.93 | 5.98 | 5.76 | 5.82 | -1.69% | 113,464 | 66,286,084 |
| 2025-02-26 | 5.82 | 5.93 | 5.78 | 5.92 | +1.72% | 70,056 | 41,073,876 |
| 2025-02-25 | 5.77 | 5.85 | 5.72 | 5.82 | +0.34% | 63,874 | 37,046,344 |
| 2025-02-24 | 5.77 | 5.82 | 5.67 | 5.8 | +1.4% | 68,443 | 39,441,520 |
| 2025-02-21 | 5.78 | 5.83 | 5.71 | 5.72 | -0.87% | 53,828 | 30,935,397 |
| 2025-02-20 | 5.76 | 5.81 | 5.71 | 5.77 | +0.17% | 45,027 | 25,938,687 |
| 2025-02-19 | 5.79 | 5.96 | 5.75 | 5.76 | -0.86% | 69,482 | 40,420,042 |
| 2025-02-18 | 5.9 | 5.98 | 5.75 | 5.81 | -0.85% | 66,482 | 38,945,082 |
| 2025-02-17 | 6 | 6.07 | 5.81 | 5.86 | -2.82% | 84,083 | 49,742,193 |
| 2025-02-14 | 6.03 | 6.09 | 5.96 | 6.03 | +0.67% | 79,759 | 48,030,868 |
| 2025-02-13 | 5.95 | 6.1 | 5.8 | 5.99 | +0.67% | 127,603 | 75,901,347 |
| 2025-02-12 | 5.87 | 6 | 5.82 | 5.95 | +0.34% | 110,688 | 65,279,930 |
| 2025-02-11 | 5.67 | 6.03 | 5.59 | 5.93 | +4.77% | 194,210 | 113,554,115 |
| 2025-02-10 | 5.56 | 5.7 | 5.56 | 5.66 | +1.43% | 62,680 | 35,303,457 |
| 2025-02-07 | 5.51 | 5.63 | 5.45 | 5.58 | +1.64% | 64,635 | 36,028,838 |
| 2025-02-06 | 5.39 | 5.5 | 5.31 | 5.49 | +1.67% | 35,053 | 18,995,864 |
| 2025-02-05 | 5.28 | 5.43 | 5.28 | 5.4 | +3.05% | 43,788 | 23,493,484 |
| 2025-01-27 | 5.29 | 5.38 | 5.22 | 5.24 | -0.95% | 34,496 | 18,253,918 |
| 2025-01-24 | 5.32 | 5.36 | 5.27 | 5.29 | -0.38% | 38,529 | 20,474,185 |
| 2025-01-23 | 5.49 | 5.53 | 5.31 | 5.31 | -1.85% | 49,413 | 26,826,393 |
| 2025-01-22 | 5.54 | 5.58 | 5.41 | 5.41 | -2.7% | 47,708 | 26,106,401 |
| 2025-01-21 | 5.62 | 5.76 | 5.52 | 5.56 | -1.07% | 66,578 | 37,483,115 |
| 2025-01-20 | 5.52 | 5.63 | 5.42 | 5.62 | +2.18% | 57,575 | 32,015,409 |
| 2025-01-17 | 5.52 | 5.59 | 5.45 | 5.5 | -0.36% | 50,554 | 27,918,127 |
| 2025-01-16 | 5.39 | 5.56 | 5.37 | 5.52 | +3.18% | 78,493 | 42,967,945 |
| 2025-01-15 | 5.36 | 5.51 | 5.27 | 5.35 | -0.19% | 57,684 | 30,973,058 |
| 2025-01-14 | 5.12 | 5.36 | 5.11 | 5.36 | +5.1% | 55,342 | 29,073,968 |
| 2025-01-13 | 5.06 | 5.13 | 4.9 | 5.1 | +0.99% | 53,996 | 27,132,021 |
| 2025-01-10 | 5.26 | 5.29 | 5.05 | 5.05 | -4.17% | 54,421 | 28,046,389 |
| 2025-01-09 | 5.27 | 5.35 | 5.22 | 5.27 | -0.19% | 39,711 | 20,993,784 |
| 2025-01-08 | 5.33 | 5.36 | 5.05 | 5.28 | -0.56% | 65,015 | 34,023,553 |
| 2025-01-07 | 5.22 | 5.31 | 5.18 | 5.31 | +1.14% | 47,118 | 24,763,292 |
| 2025-01-06 | 5.25 | 5.35 | 5.01 | 5.25 | 0% | 61,229 | 31,899,412 |
| 2025-01-03 | 5.6 | 5.65 | 5.24 | 5.25 | -6.25% | 81,471 | 43,938,175 |
| 2025-01-02 | 5.63 | 5.8 | 5.53 | 5.6 | -0.71% | 60,508 | 34,232,430 |
| 2024-12-31 | 5.9 | 5.9 | 5.61 | 5.64 | -2.25% | 54,701 | 31,277,329 |
| 2024-12-30 | 5.83 | 5.9 | 5.73 | 5.77 | -2.37% | 56,001 | 32,447,304 |
| 2024-12-27 | 5.76 | 6.01 | 5.73 | 5.91 | +2.96% | 72,144 | 42,727,459 |
| 2024-12-26 | 5.64 | 5.79 | 5.62 | 5.74 | +1.23% | 50,564 | 28,985,141 |
| 2024-12-25 | 5.85 | 5.86 | 5.51 | 5.67 | -3.08% | 108,609 | 60,994,857 |
| 2024-12-24 | 5.81 | 5.94 | 5.78 | 5.85 | +0.17% | 74,157 | 43,431,443 |
| 2024-12-23 | 6.23 | 6.25 | 5.83 | 5.84 | -6.26% | 109,272 | 65,468,262 |
| 2024-12-20 | 6.16 | 6.29 | 6.12 | 6.23 | +0.65% | 66,485 | 41,258,803 |
| 2024-12-19 | 6.13 | 6.21 | 6.06 | 6.19 | +0.98% | 65,608 | 40,352,689 |
| 2024-12-18 | 6.1 | 6.24 | 6.03 | 6.13 | -1.13% | 80,631 | 49,463,025 |
| 2024-12-17 | 6.46 | 6.5 | 6.17 | 6.2 | -4.62% | 98,021 | 61,571,270 |
| 2024-12-16 | 6.62 | 6.65 | 6.47 | 6.5 | -0.61% | 78,857 | 51,714,970 |
| 2024-12-13 | 6.74 | 6.75 | 6.54 | 6.54 | -3.68% | 114,623 | 75,890,557 |
| 2024-12-12 | 6.9 | 6.93 | 6.76 | 6.79 | -1.59% | 111,747 | 76,117,572 |
| 2024-12-11 | 6.93 | 7.11 | 6.77 | 6.9 | -1.15% | 173,492 | 120,177,561 |
| 2024-12-10 | 6.78 | 7.18 | 6.63 | 6.98 | +6.56% | 280,494 | 194,235,797 |
| 2024-12-09 | 6.65 | 6.68 | 6.5 | 6.55 | -1.21% | 75,349 | 49,642,008 |
| 2024-12-06 | 6.72 | 6.72 | 6.5 | 6.63 | -0.6% | 111,863 | 73,861,356 |
| 2024-12-05 | 6.71 | 6.78 | 6.6 | 6.67 | -0.45% | 108,632 | 72,708,177 |
| 2024-12-04 | 6.57 | 6.98 | 6.54 | 6.7 | +1.82% | 175,036 | 117,317,555 |
| 2024-12-03 | 6.48 | 6.63 | 6.42 | 6.58 | +1.54% | 109,257 | 71,425,648 |
| 2024-12-02 | 6.26 | 6.49 | 6.23 | 6.48 | +3.35% | 83,451 | 53,184,704 |
| 2024-11-29 | 6.25 | 6.31 | 6.07 | 6.27 | +0.48% | 82,947 | 51,635,141 |
| 2024-11-28 | 6.34 | 6.41 | 6.23 | 6.24 | -0.79% | 91,315 | 57,785,538 |
| 2024-11-27 | 6.17 | 6.31 | 6 | 6.29 | +1.45% | 92,911 | 56,950,350 |
| 2024-11-26 | 6.32 | 6.42 | 6.16 | 6.2 | -1.9% | 81,690 | 51,252,959 |
| 2024-11-25 | 6.38 | 6.46 | 6.18 | 6.32 | -0.63% | 111,640 | 70,113,573 |
| 2024-11-22 | 6.68 | 6.68 | 6.35 | 6.36 | -5.36% | 123,928 | 80,673,830 |
| 2024-11-21 | 6.79 | 6.96 | 6.63 | 6.72 | -0.59% | 92,562 | 62,765,392 |
| 2024-11-20 | 6.72 | 6.87 | 6.6 | 6.76 | +0.3% | 81,310 | 54,986,703 |
| 2024-11-19 | 6.4 | 6.74 | 6.33 | 6.74 | +6.48% | 119,835 | 77,848,674 |
| 2024-11-18 | 6.73 | 6.82 | 6.31 | 6.33 | -6.22% | 139,601 | 90,549,324 |
| 2024-11-15 | 6.87 | 6.99 | 6.72 | 6.75 | -2.6% | 120,915 | 82,833,906 |
| 2024-11-14 | 7.18 | 7.23 | 6.9 | 6.93 | -3.75% | 98,505 | 69,345,808 |
| 2024-11-13 | 7.25 | 7.27 | 7 | 7.2 | -1.1% | 98,851 | 70,460,001 |
| 2024-11-12 | 7.42 | 7.45 | 7.15 | 7.28 | -1.75% | 154,846 | 113,099,702 |
| 2024-11-11 | 7.16 | 7.43 | 7.1 | 7.41 | +3.49% | 137,513 | 100,433,392 |
| 2024-11-08 | 7.21 | 7.36 | 7.13 | 7.16 | -0.28% | 134,240 | 97,147,037 |
| 2024-11-07 | 6.98 | 7.25 | 6.89 | 7.18 | +1.27% | 124,696 | 88,780,927 |
| 2024-11-06 | 7.09 | 7.19 | 6.95 | 7.09 | 0% | 142,816 | 101,366,893 |
| 2024-11-05 | 6.99 | 7.12 | 6.93 | 7.09 | +1.87% | 99,030 | 69,816,757 |
| 2024-11-04 | 6.74 | 7.01 | 6.69 | 6.96 | +2.65% | 97,251 | 66,784,079 |
| 2024-11-01 | 7.29 | 7.35 | 6.76 | 6.78 | -7.12% | 166,471 | 116,075,264 |
| 2024-10-31 | 7.4 | 7.55 | 7.22 | 7.3 | +0.14% | 162,450 | 119,924,434 |
| 2024-10-30 | 7.21 | 7.4 | 7.1 | 7.29 | -0.41% | 115,059 | 83,627,502 |
| 2024-10-29 | 7.58 | 7.8 | 7.24 | 7.32 | -3.56% | 164,823 | 122,284,793 |
| 2024-10-28 | 7.57 | 7.88 | 7.5 | 7.59 | -1.04% | 224,550 | 171,751,823 |
| 2024-10-25 | 7.21 | 7.84 | 7.16 | 7.67 | +4.78% | 245,757 | 186,429,555 |
| 2024-10-24 | 7.83 | 7.98 | 7.29 | 7.32 | -8.84% | 276,883 | 207,252,982 |
| 2024-10-23 | 7.88 | 8.47 | 7.49 | 8.03 | +1.9% | 413,410 | 329,520,103 |
| 2024-10-22 | 6.78 | 8.11 | 6.76 | 7.88 | +16.4% | 297,610 | 218,317,253 |
| 2024-10-21 | 6.68 | 6.94 | 6.65 | 6.77 | +1.35% | 141,780 | 96,373,408 |
| 2024-10-18 | 6.56 | 6.7 | 6.41 | 6.68 | +1.98% | 123,224 | 80,710,403 |
| 2024-10-17 | 6.64 | 6.73 | 6.53 | 6.55 | -0.91% | 58,840 | 38,960,832 |
| 2024-10-16 | 6.59 | 6.68 | 6.5 | 6.61 | -0.6% | 72,602 | 47,752,939 |
| 2024-10-15 | 6.87 | 6.89 | 6.61 | 6.65 | -3.62% | 100,555 | 67,616,219 |
| 2024-10-14 | 6.59 | 6.93 | 6.47 | 6.9 | +5.5% | 100,009 | 66,873,921 |
| 2024-10-11 | 6.82 | 6.9 | 6.45 | 6.54 | -5.49% | 80,277 | 53,247,678 |
| 2024-10-10 | 6.9 | 7.13 | 6.78 | 6.92 | +1.02% | 102,984 | 71,768,071 |
| 2024-10-09 | 7.64 | 7.71 | 6.8 | 6.85 | -15.43% | 172,428 | 125,514,298 |
| 2024-10-08 | 8.62 | 8.81 | 7.56 | 8.1 | +7.14% | 313,701 | 257,717,982 |
| 2024-09-30 | 7.1 | 7.7 | 6.86 | 7.56 | +11.18% | 214,479 | 156,933,969 |
| 2024-09-27 | 6.43 | 6.93 | 6.4 | 6.8 | +7.26% | 135,026 | 90,198,181 |
| 2024-09-26 | 6.23 | 6.39 | 6.15 | 6.34 | +0.79% | 67,267 | 42,330,027 |
| 2024-09-25 | 6.25 | 6.47 | 6.24 | 6.29 | +0.8% | 79,568 | 50,439,376 |
| 2024-09-24 | 6.33 | 6.41 | 6.07 | 6.24 | -2.19% | 95,522 | 59,456,639 |
| 2024-09-23 | 6.63 | 6.98 | 6.25 | 6.38 | -0.93% | 130,686 | 86,396,219 |
| 2024-09-20 | 6.17 | 6.48 | 6.03 | 6.44 | +4.72% | 73,439 | 46,389,571 |
| 2024-09-19 | 6.01 | 6.22 | 6.01 | 6.15 | +2.33% | 18,408 | 11,251,490 |
| 2024-09-18 | 6.07 | 6.15 | 5.93 | 6.01 | -0.99% | 18,031 | 10,805,628 |
| 2024-09-13 | 6.21 | 6.26 | 6.07 | 6.07 | -2.25% | 18,774 | 11,495,853 |
| 2024-09-12 | 6.31 | 6.4 | 6.21 | 6.21 | -0.48% | 25,095 | 15,828,546 |
| 2024-09-11 | 6.2 | 6.36 | 6.19 | 6.24 | -0.32% | 14,239 | 8,914,130 |
| 2024-09-10 | 6.26 | 6.33 | 6.13 | 6.26 | 0% | 24,501 | 15,209,979 |
| 2024-09-09 | 6.15 | 6.39 | 6.08 | 6.26 | +0.64% | 17,541 | 10,955,985 |
| 2024-09-06 | 6.35 | 6.43 | 6.22 | 6.22 | -3.42% | 36,742 | 23,232,805 |
| 2024-09-05 | 6.33 | 6.58 | 6.25 | 6.44 | +1.42% | 49,231 | 31,670,879 |
| 2024-09-04 | 6.29 | 6.75 | 6.24 | 6.35 | +0.47% | 67,881 | 43,904,736 |
| 2024-09-03 | 6.22 | 6.33 | 6.16 | 6.32 | +1.61% | 19,167 | 11,994,204 |
| 2024-09-02 | 6.35 | 6.42 | 6.2 | 6.22 | -2.96% | 26,751 | 16,851,665 |
| 2024-08-30 | 6.38 | 6.51 | 6.25 | 6.41 | +0.31% | 48,472 | 30,924,770 |
| 2024-08-29 | 6.07 | 6.7 | 6.07 | 6.39 | +4.24% | 83,239 | 53,481,673 |
| 2024-08-28 | 5.96 | 6.3 | 5.77 | 6.13 | +0.49% | 56,424 | 34,211,436 |
| 2024-08-27 | 6.1 | 6.4 | 6 | 6.1 | -0.33% | 60,900 | 37,365,999 |
| 2024-08-26 | 6.16 | 6.24 | 6.11 | 6.12 | -0.49% | 18,900 | 11,645,635 |
| 2024-08-23 | 6.32 | 6.41 | 6.12 | 6.15 | -3.91% | 33,520 | 20,877,239 |
| 2024-08-22 | 6.63 | 6.65 | 6.37 | 6.4 | -3.76% | 29,242 | 19,006,743 |
| 2024-08-21 | 6.58 | 6.78 | 6.58 | 6.65 | +0.3% | 32,749 | 21,882,906 |
| 2024-08-20 | 6.89 | 6.9 | 6.62 | 6.63 | -3.77% | 33,685 | 22,655,540 |
| 2024-08-19 | 6.9 | 7.04 | 6.81 | 6.89 | -1.85% | 29,382 | 20,320,332 |
| 2024-08-16 | 6.9 | 7.19 | 6.87 | 7.02 | +0.29% | 60,965 | 42,809,395 |
| 2024-08-15 | 6.95 | 7.03 | 6.85 | 7 | +0.86% | 40,000 | 27,815,041 |
| 2024-08-14 | 6.77 | 7.04 | 6.64 | 6.94 | +2.51% | 55,151 | 37,839,643 |
| 2024-08-13 | 6.68 | 6.83 | 6.63 | 6.77 | +0.15% | 34,862 | 23,416,222 |
| 2024-08-12 | 6.73 | 6.9 | 6.61 | 6.76 | -0.59% | 27,296 | 18,401,458 |
| 2024-08-09 | 6.87 | 7.1 | 6.75 | 6.8 | -1.73% | 48,242 | 33,161,543 |
| 2024-08-08 | 7.13 | 7.17 | 6.8 | 6.92 | -5.21% | 98,545 | 69,092,293 |
| 2024-08-07 | 6.58 | 7.31 | 6.39 | 7.3 | +12.14% | 133,749 | 91,602,001 |
| 2024-08-06 | 6.19 | 6.53 | 6.15 | 6.51 | +6.55% | 60,658 | 38,570,624 |
| 2024-08-05 | 6.12 | 6.24 | 6.1 | 6.11 | -0.97% | 21,295 | 13,106,180 |
| 2024-08-02 | 6.22 | 6.31 | 6.15 | 6.17 | -1.12% | 23,160 | 14,395,053 |
| 2024-08-01 | 6.15 | 6.31 | 6.15 | 6.24 | +0.32% | 17,956 | 11,218,460 |
| 2024-07-31 | 6.09 | 6.25 | 6.03 | 6.22 | +2.3% | 27,482 | 16,931,116 |
| 2024-07-30 | 6.1 | 6.2 | 6.06 | 6.08 | -0.49% | 17,515 | 10,724,785 |
| 2024-07-29 | 6.12 | 6.18 | 6.02 | 6.11 | -0.16% | 13,855 | 8,462,929 |
| 2024-07-26 | 6.16 | 6.28 | 6.1 | 6.12 | -0.65% | 13,571 | 8,345,282 |
| 2024-07-25 | 6.14 | 6.25 | 6.05 | 6.16 | +0.33% | 15,343 | 9,467,836 |
| 2024-07-24 | 6.16 | 6.25 | 6.11 | 6.14 | -0.81% | 13,072 | 8,058,582 |
| 2024-07-23 | 6.34 | 6.37 | 6.16 | 6.19 | -2.37% | 17,462 | 10,972,324 |
| 2024-07-22 | 6.36 | 6.42 | 6.33 | 6.34 | +0.32% | 15,465 | 9,841,221 |
| 2024-07-19 | 6.39 | 6.4 | 6.3 | 6.32 | +0.16% | 16,681 | 10,568,928 |
| 2024-07-18 | 6.21 | 6.37 | 6.1 | 6.31 | 0% | 18,263 | 11,457,391 |
| 2024-07-17 | 6.35 | 6.45 | 6.29 | 6.31 | -0.47% | 25,080 | 15,922,623 |
| 2024-07-16 | 6.41 | 6.49 | 6.27 | 6.34 | -0.94% | 24,819 | 15,726,018 |
| 2024-07-15 | 6.23 | 6.45 | 6.21 | 6.4 | +3.06% | 34,249 | 21,629,024 |
| 2024-07-12 | 6.15 | 6.31 | 6.13 | 6.21 | -0.32% | 38,564 | 23,922,440 |
| 2024-07-11 | 5.79 | 6.8 | 5.79 | 6.23 | +8.54% | 89,743 | 56,191,833 |
| 2024-07-10 | 5.6 | 5.83 | 5.46 | 5.74 | +1.77% | 32,411 | 18,484,868 |
| 2024-07-09 | 5.65 | 5.75 | 5.3 | 5.64 | -1.05% | 48,734 | 26,745,384 |
| 2024-07-08 | 6.13 | 6.13 | 5.69 | 5.7 | -6.71% | 46,211 | 26,923,344 |
| 2024-07-05 | 6.18 | 6.2 | 6.1 | 6.11 | -0.97% | 10,610 | 6,508,200 |
| 2024-07-04 | 6.15 | 6.2 | 6.08 | 6.17 | +0.16% | 12,259 | 7,522,503 |
| 2024-07-03 | 6.28 | 6.3 | 6.15 | 6.16 | -1.91% | 13,149 | 8,153,630 |
| 2024-07-02 | 6.18 | 6.31 | 6.15 | 6.28 | +1.45% | 13,058 | 8,148,687 |
| 2024-07-01 | 6.13 | 6.22 | 6.05 | 6.19 | +0.98% | 13,094 | 8,080,802 |
| 2024-06-28 | 6.2 | 6.28 | 6.13 | 6.13 | -1.13% | 14,506 | 8,979,603 |
| 2024-06-27 | 6.34 | 6.34 | 6.16 | 6.2 | -2.21% | 15,492 | 9,641,333 |
| 2024-06-26 | 6.24 | 6.34 | 6.2 | 6.34 | +0.63% | 19,667 | 12,340,675 |
| 2024-06-25 | 6.35 | 6.41 | 6.1 | 6.3 | -1.72% | 42,189 | 26,288,947 |
| 2024-06-24 | 6.33 | 6.58 | 6.1 | 6.41 | -0.31% | 56,614 | 35,850,347 |
| 2024-06-21 | 6.43 | 6.74 | 6.4 | 6.43 | -2.58% | 61,449 | 40,155,147 |
| 2024-06-20 | 6.15 | 6.85 | 6.09 | 6.6 | +7.32% | 95,648 | 62,611,470 |
| 2024-06-19 | 6.14 | 6.22 | 6.11 | 6.15 | +0.16% | 24,212 | 14,878,990 |
| 2024-06-18 | 6.08 | 6.22 | 6.01 | 6.14 | +0.99% | 21,472 | 13,192,143 |
| 2024-06-17 | 6.1 | 6.16 | 6.04 | 6.08 | -1.14% | 21,310 | 12,992,070 |
| 2024-06-14 | 6.22 | 6.23 | 6.09 | 6.15 | -0.65% | 17,595 | 10,838,208 |
| 2024-06-13 | 6.35 | 6.35 | 6.17 | 6.19 | -1.75% | 20,250 | 12,645,163 |
| 2024-06-12 | 6.29 | 6.39 | 6.25 | 6.3 | -0.94% | 15,612 | 9,853,676 |
| 2024-06-11 | 6.21 | 6.51 | 6.14 | 6.36 | +1.44% | 29,701 | 18,789,481 |
| 2024-06-07 | 6.31 | 6.44 | 6.18 | 6.27 | +1.62% | 29,981 | 18,865,062 |
| 2024-06-06 | 6.33 | 6.55 | 6.1 | 6.17 | -1.28% | 42,631 | 27,009,963 |
| 2024-06-05 | 6.31 | 6.48 | 6.18 | 6.25 | -3.55% | 32,620 | 20,593,563 |
| 2024-06-04 | 6.6 | 6.6 | 5.85 | 6.48 | -2.26% | 67,848 | 42,235,610 |
| 2024-06-03 | 6.78 | 6.79 | 6.56 | 6.63 | -1.49% | 39,069 | 26,086,655 |
| 2024-05-31 | 6.8 | 6.85 | 6.71 | 6.73 | -1.32% | 17,316 | 11,704,852 |
| 2024-05-30 | 6.96 | 6.96 | 6.77 | 6.82 | -1.02% | 15,511 | 10,608,416 |
| 2024-05-29 | 6.85 | 6.95 | 6.77 | 6.89 | +1.47% | 24,022 | 16,519,713 |
| 2024-05-28 | 6.92 | 6.94 | 6.79 | 6.79 | -1.88% | 19,484 | 13,358,403 |
| 2024-05-27 | 6.97 | 6.98 | 6.82 | 6.92 | -1.14% | 21,026 | 14,479,293 |
| 2024-05-24 | 6.97 | 7.07 | 6.87 | 7 | -0.43% | 29,366 | 20,519,834 |
| 2024-05-23 | 7.23 | 7.23 | 6.87 | 7.03 | -1.95% | 40,008 | 27,943,857 |
| 2024-05-22 | 6.78 | 7.2 | 6.78 | 7.17 | +5.13% | 69,961 | 49,301,798 |
| 2024-05-21 | 6.97 | 7 | 6.72 | 6.82 | -1.59% | 24,519 | 16,677,296 |
| 2024-05-20 | 6.96 | 7.09 | 6.9 | 6.93 | -1.28% | 28,754 | 20,027,013 |
| 2024-05-17 | 7.28 | 7.28 | 6.91 | 7.02 | -3.97% | 44,605 | 31,465,148 |
| 2024-05-16 | 7.12 | 7.65 | 7.03 | 7.31 | +2.67% | 71,784 | 52,558,018 |
| 2024-05-15 | 7.3 | 7.31 | 7.08 | 7.12 | -2.2% | 20,859 | 14,915,712 |
| 2024-05-14 | 7.34 | 7.45 | 7.21 | 7.28 | +0.28% | 24,096 | 17,541,917 |
| 2024-05-13 | 7.4 | 7.4 | 7.2 | 7.26 | -2.55% | 23,609 | 17,112,853 |
| 2024-05-10 | 7.54 | 7.58 | 7.22 | 7.45 | -1.19% | 51,440 | 37,958,948 |
| 2024-05-09 | 7.27 | 7.68 | 7.15 | 7.54 | +4.14% | 61,142 | 45,845,368 |
| 2024-05-08 | 7.34 | 7.46 | 7.22 | 7.24 | -0.96% | 32,084 | 23,535,358 |
| 2024-05-07 | 7.17 | 7.35 | 7.13 | 7.31 | +2.24% | 30,713 | 22,237,527 |
| 2024-05-06 | 7.27 | 7.38 | 7.02 | 7.15 | -1.65% | 34,911 | 24,844,474 |
| 2024-04-30 | 7.4 | 7.4 | 7.25 | 7.27 | -0.82% | 17,780 | 12,960,930 |
| 2024-04-29 | 7.3 | 7.45 | 7.2 | 7.33 | +0.41% | 27,479 | 20,117,899 |
| 2024-04-26 | 7.01 | 7.3 | 6.89 | 7.3 | +4.43% | 55,267 | 39,540,706 |
| 2024-04-25 | 7.02 | 7.1 | 6.95 | 6.99 | -0.29% | 19,349 | 13,604,929 |
| 2024-04-24 | 6.83 | 7.11 | 6.78 | 7.01 | +2.94% | 24,655 | 17,232,529 |
| 2024-04-23 | 6.98 | 6.98 | 6.66 | 6.81 | -2.01% | 32,663 | 22,057,830 |
| 2024-04-22 | 7.33 | 7.34 | 6.9 | 6.95 | -5.18% | 40,778 | 28,816,197 |
| 2024-04-19 | 6.89 | 7.49 | 6.7 | 7.33 | +5.47% | 69,980 | 49,665,579 |
| 2024-04-18 | 7.17 | 7.18 | 6.8 | 6.95 | -0.71% | 36,775 | 25,352,463 |
| 2024-04-17 | 6.75 | 7 | 6.75 | 7 | +3.7% | 33,213 | 22,856,426 |
| 2024-04-16 | 7.12 | 7.12 | 6.59 | 6.75 | -5.73% | 53,878 | 36,178,104 |
| 2024-04-15 | 7.33 | 7.37 | 7.03 | 7.16 | -2.59% | 33,061 | 23,670,347 |
| 2024-04-12 | 7.35 | 7.49 | 7.29 | 7.35 | +0.41% | 24,751 | 18,230,199 |
| 2024-04-11 | 7.4 | 7.53 | 7.24 | 7.32 | +0.69% | 20,096 | 14,840,584 |
| 2024-04-10 | 7.57 | 7.57 | 7.15 | 7.27 | -2.55% | 33,866 | 24,657,961 |
| 2024-04-09 | 7.48 | 7.64 | 7.42 | 7.46 | -0.13% | 25,149 | 18,834,203 |
| 2024-04-08 | 7.65 | 7.68 | 7.46 | 7.47 | -2.73% | 20,579 | 15,539,700 |
| 2024-04-03 | 7.88 | 7.95 | 7.62 | 7.68 | -1.54% | 23,424 | 18,066,349 |
| 2024-04-02 | 8.09 | 8.1 | 7.72 | 7.8 | -3.11% | 27,885 | 21,952,963 |
| 2024-04-01 | 7.8 | 8.06 | 7.79 | 8.05 | +3.6% | 26,667 | 21,249,591 |
| 2024-03-29 | 7.72 | 7.85 | 7.67 | 7.77 | +0.65% | 14,037 | 10,871,533 |
| 2024-03-28 | 7.54 | 7.85 | 7.54 | 7.72 | +1.58% | 23,979 | 18,571,870 |
| 2024-03-27 | 7.93 | 7.93 | 7.57 | 7.6 | -4.16% | 32,971 | 25,553,367 |
| 2024-03-26 | 7.99 | 8.1 | 7.8 | 7.93 | -0.63% | 34,016 | 27,007,688 |
| 2024-03-25 | 8.13 | 8.28 | 7.98 | 7.98 | -2.21% | 32,223 | 26,199,169 |
| 2024-03-22 | 8.39 | 8.45 | 8.1 | 8.16 | -2.63% | 41,908 | 34,414,171 |
| 2024-03-21 | 8.46 | 8.51 | 8.35 | 8.38 | +0.12% | 22,884 | 19,221,821 |
| 2024-03-20 | 8.47 | 8.62 | 8.28 | 8.37 | -1.3% | 43,137 | 36,109,567 |
| 2024-03-19 | 8.44 | 8.64 | 8.41 | 8.48 | -0.12% | 55,386 | 47,128,841 |
| 2024-03-18 | 8.25 | 8.58 | 8.17 | 8.49 | +3.54% | 90,156 | 75,839,645 |
| 2024-03-15 | 7.71 | 8.2 | 7.61 | 8.2 | +6.63% | 90,630 | 72,659,886 |
| 2024-03-14 | 7.75 | 7.93 | 7.61 | 7.69 | -0.77% | 46,250 | 35,762,359 |
| 2024-03-13 | 7.73 | 7.79 | 7.62 | 7.75 | 0% | 25,501 | 19,682,079 |
| 2024-03-12 | 7.6 | 7.76 | 7.52 | 7.75 | +1.97% | 41,706 | 31,870,751 |
| 2024-03-11 | 7.7 | 7.75 | 7.5 | 7.6 | -0.65% | 39,493 | 29,879,048 |
| 2024-03-08 | 7.52 | 7.75 | 7.46 | 7.65 | +1.32% | 40,942 | 31,164,695 |
| 2024-03-07 | 7.5 | 7.84 | 7.5 | 7.55 | +0.13% | 59,207 | 45,464,356 |
| 2024-03-06 | 7.49 | 7.68 | 7.38 | 7.54 | -0.92% | 67,285 | 50,577,790 |
| 2024-03-05 | 7.76 | 7.82 | 7.5 | 7.61 | -2.44% | 101,802 | 77,846,819 |
| 2024-03-04 | 6.93 | 8 | 6.93 | 7.8 | +12.55% | 193,419 | 148,360,865 |
| 2024-03-01 | 6.93 | 7.08 | 6.81 | 6.93 | 0% | 35,925 | 24,885,091 |
| 2024-02-29 | 6.7 | 6.93 | 6.64 | 6.93 | +3.43% | 36,835 | 25,162,700 |
| 2024-02-28 | 7.07 | 7.26 | 6.61 | 6.7 | -5.37% | 59,589 | 41,915,109 |
| 2024-02-27 | 7.01 | 7.09 | 6.95 | 7.08 | +0.28% | 31,230 | 21,913,550 |
| 2024-02-26 | 7 | 7.19 | 6.91 | 7.06 | +2.02% | 40,954 | 28,753,300 |
| 2024-02-23 | 6.86 | 7.01 | 6.79 | 6.92 | +1.02% | 35,007 | 24,162,387 |
| 2024-02-22 | 6.88 | 7.02 | 6.77 | 6.85 | -0.87% | 37,661 | 25,809,198 |
| 2024-02-21 | 6.58 | 7.18 | 6.58 | 6.91 | +2.67% | 56,983 | 39,844,495 |
| 2024-02-20 | 6.63 | 6.78 | 6.55 | 6.73 | +0.45% | 27,921 | 18,645,574 |
| 2024-02-19 | 6.52 | 6.78 | 6.52 | 6.7 | +3.24% | 40,853 | 27,202,605 |
| 2024-02-08 | 6.29 | 6.66 | 6.25 | 6.49 | +3.18% | 47,131 | 30,277,575 |
| 2024-02-07 | 6.59 | 6.62 | 6.23 | 6.29 | -5.7% | 43,872 | 28,024,514 |
| 2024-02-06 | 5.89 | 6.67 | 5.73 | 6.67 | +7.23% | 51,177 | 31,389,508 |
| 2024-02-05 | 6.5 | 6.6 | 5.83 | 6.22 | -5.47% | 58,736 | 36,418,821 |
| 2024-02-02 | 6.67 | 6.85 | 6.3 | 6.58 | -2.08% | 70,727 | 46,632,052 |
| 2024-02-01 | 6.33 | 6.88 | 6.1 | 6.72 | +6.16% | 99,583 | 65,901,024 |
| 2024-01-31 | 6.04 | 6.77 | 6.04 | 6.33 | +2.1% | 120,848 | 77,961,106 |
| 2024-01-30 | 6.59 | 6.63 | 6.2 | 6.2 | -6.34% | 46,343 | 29,511,546 |
| 2024-01-29 | 6.88 | 6.98 | 6.6 | 6.62 | -4.2% | 39,354 | 26,351,296 |
| 2024-01-26 | 6.89 | 7.11 | 6.84 | 6.91 | 0% | 46,503 | 32,674,872 |
| 2024-01-25 | 6.83 | 7.01 | 6.59 | 6.91 | -0.29% | 59,992 | 40,877,589 |
| 2024-01-24 | 7.1 | 7.12 | 6.68 | 6.93 | -5.71% | 116,447 | 80,530,846 |
| 2024-01-23 | 6.59 | 7.35 | 6.34 | 7.35 | +13.25% | 50,641 | 33,167,480 |
| 2024-01-22 | 7.05 | 7.3 | 6.31 | 6.49 | -8.07% | 74,008 | 49,121,906 |
| 2024-01-19 | 7.37 | 7.44 | 7.06 | 7.06 | -2.75% | 32,187 | 23,235,346 |
| 2024-01-18 | 7.27 | 7.4 | 7.06 | 7.26 | -0.41% | 48,560 | 34,999,833 |
| 2024-01-17 | 7.48 | 7.52 | 7.28 | 7.29 | -3.19% | 23,780 | 17,610,891 |
| 2024-01-16 | 7.61 | 7.7 | 7.34 | 7.53 | -0.13% | 39,961 | 29,986,007 |
| 2024-01-15 | 7.6 | 7.6 | 7.4 | 7.54 | +0.27% | 21,565 | 16,243,306 |
| 2024-01-12 | 7.48 | 7.78 | 7.44 | 7.52 | +0.13% | 41,435 | 31,531,046 |
| 2024-01-11 | 7.41 | 7.51 | 7.25 | 7.51 | +2.6% | 40,735 | 30,039,149 |
| 2024-01-10 | 7.32 | 7.39 | 7.13 | 7.32 | 0% | 28,146 | 20,493,411 |
| 2024-01-09 | 7.28 | 7.51 | 7.23 | 7.32 | +0.69% | 37,466 | 27,639,483 |
| 2024-01-08 | 7.22 | 7.4 | 7.19 | 7.27 | 0% | 32,282 | 23,530,979 |
| 2024-01-05 | 7.48 | 7.49 | 7.19 | 7.27 | -2.28% | 34,728 | 25,261,193 |
| 2024-01-04 | 7.68 | 7.73 | 7.38 | 7.44 | -3.5% | 46,241 | 34,625,502 |
| 2024-01-03 | 7.83 | 7.89 | 7.67 | 7.71 | -1.53% | 38,232 | 29,766,827 |
| 2024-01-02 | 7.8 | 7.86 | 7.67 | 7.83 | +1.69% | 29,697 | 23,088,058 |
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：