股票概览
6.2
+2.14%
+0.13
6.05
开盘价
6.21
最高价
6.03
最低价
52,805
成交量
数据更新至: 2025-03-25
技术指标
6.22
MA5 (5日均线)
6.25
MA10 (10日均线)
6.18
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 | 6.05 | 6.21 | 6.03 | 6.2 | +2.14% | 52,805 | 32,242,314 |
| 2025-03-24 | 6.2 | 6.24 | 5.93 | 6.07 | -2.88% | 107,068 | 64,937,369 |
| 2025-03-21 | 6.28 | 6.36 | 6.2 | 6.25 | -0.79% | 52,302 | 32,820,601 |
| 2025-03-20 | 6.23 | 6.33 | 6.23 | 6.3 | +0.48% | 43,360 | 27,255,927 |
| 2025-03-19 | 6.31 | 6.36 | 6.24 | 6.27 | -1.1% | 59,852 | 37,656,586 |
| 2025-03-18 | 6.31 | 6.36 | 6.29 | 6.34 | +0.48% | 48,342 | 30,580,971 |
| 2025-03-17 | 6.3 | 6.36 | 6.28 | 6.31 | +0.48% | 66,025 | 41,685,745 |
| 2025-03-14 | 6.16 | 6.29 | 6.12 | 6.28 | +1.62% | 73,229 | 45,558,600 |
| 2025-03-13 | 6.26 | 6.28 | 6.08 | 6.18 | -1.44% | 77,057 | 47,450,197 |
| 2025-03-12 | 6.17 | 6.29 | 6.15 | 6.27 | +1.62% | 97,343 | 60,745,892 |
| 2025-03-11 | 6.12 | 6.17 | 6.07 | 6.17 | +0.16% | 50,499 | 30,881,505 |
| 2025-03-10 | 6.05 | 6.16 | 6.05 | 6.16 | +1.65% | 63,024 | 38,610,623 |
| 2025-03-07 | 6.04 | 6.12 | 6.01 | 6.06 | +0.33% | 54,954 | 33,365,008 |
| 2025-03-06 | 6.04 | 6.1 | 6 | 6.04 | +0.17% | 56,446 | 34,174,473 |
| 2025-03-05 | 6.13 | 6.15 | 5.98 | 6.03 | -1.95% | 71,440 | 43,098,581 |
| 2025-03-04 | 6.12 | 6.18 | 6.11 | 6.15 | -0.32% | 50,484 | 30,989,783 |
| 2025-03-03 | 6.13 | 6.22 | 6.06 | 6.17 | +1.48% | 89,242 | 55,082,740 |
| 2025-02-28 | 6.17 | 6.22 | 6.05 | 6.08 | -1.3% | 78,928 | 48,413,241 |
| 2025-02-27 | 6.22 | 6.22 | 6.07 | 6.16 | -0.48% | 57,005 | 35,001,450 |
| 2025-02-26 | 6.12 | 6.22 | 6.1 | 6.19 | +1.31% | 66,910 | 41,324,923 |
| 2025-02-25 | 6.14 | 6.18 | 6.05 | 6.11 | -1.13% | 54,655 | 33,479,411 |
| 2025-02-24 | 6.13 | 6.25 | 6.13 | 6.18 | +1.15% | 68,807 | 42,634,233 |
| 2025-02-21 | 6.16 | 6.2 | 6.1 | 6.11 | -1.45% | 67,982 | 41,646,290 |
| 2025-02-20 | 6.18 | 6.28 | 6.13 | 6.2 | +0.16% | 48,224 | 29,905,939 |
| 2025-02-19 | 6.07 | 6.21 | 6.01 | 6.19 | +2.15% | 79,796 | 48,741,424 |
| 2025-02-18 | 6.17 | 6.35 | 6.02 | 6.06 | -1.94% | 96,645 | 59,774,386 |
| 2025-02-17 | 6.15 | 6.19 | 6.09 | 6.18 | +0.82% | 67,145 | 41,313,445 |
| 2025-02-14 | 6.15 | 6.17 | 6.06 | 6.13 | -0.33% | 55,417 | 33,912,797 |
| 2025-02-13 | 6.1 | 6.23 | 6.1 | 6.15 | +0.33% | 60,070 | 36,991,800 |
| 2025-02-12 | 6.12 | 6.18 | 6.06 | 6.13 | -0.16% | 59,752 | 36,562,363 |
| 2025-02-11 | 6.14 | 6.22 | 6.08 | 6.14 | +0.16% | 94,633 | 58,245,673 |
| 2025-02-10 | 5.93 | 6.15 | 5.91 | 6.13 | +3.2% | 126,419 | 76,215,218 |
| 2025-02-07 | 5.83 | 6 | 5.82 | 5.94 | +1.71% | 116,034 | 68,570,829 |
| 2025-02-06 | 5.84 | 5.85 | 5.75 | 5.84 | 0% | 116,850 | 67,815,442 |
| 2025-02-05 | 5.93 | 5.99 | 5.78 | 5.84 | -1.35% | 104,644 | 61,521,085 |
| 2025-01-27 | 5.8 | 5.98 | 5.8 | 5.92 | +2.25% | 97,769 | 57,684,565 |
| 2025-01-24 | 5.8 | 5.85 | 5.75 | 5.79 | -0.17% | 53,809 | 31,124,810 |
| 2025-01-23 | 5.72 | 5.92 | 5.72 | 5.8 | +1.58% | 112,269 | 65,483,740 |
| 2025-01-22 | 5.68 | 5.8 | 5.62 | 5.71 | +0.53% | 73,772 | 42,228,077 |
| 2025-01-21 | 5.78 | 5.82 | 5.62 | 5.68 | -1.73% | 88,754 | 50,363,011 |
| 2025-01-20 | 5.79 | 5.82 | 5.72 | 5.78 | +0.35% | 71,869 | 41,556,261 |
| 2025-01-17 | 5.81 | 5.81 | 5.7 | 5.76 | -0.86% | 74,583 | 42,903,664 |
| 2025-01-16 | 5.89 | 5.96 | 5.78 | 5.81 | -0.85% | 80,576 | 47,268,545 |
| 2025-01-15 | 5.99 | 5.99 | 5.84 | 5.86 | -2.01% | 70,083 | 41,275,338 |
| 2025-01-14 | 5.83 | 5.99 | 5.83 | 5.98 | +2.75% | 101,390 | 60,202,719 |
| 2025-01-13 | 5.55 | 5.84 | 5.52 | 5.82 | +1.93% | 72,056 | 41,315,603 |
| 2025-01-10 | 5.78 | 5.95 | 5.67 | 5.71 | -1.89% | 101,107 | 58,380,908 |
| 2025-01-09 | 5.75 | 5.93 | 5.72 | 5.82 | +1.04% | 70,343 | 40,737,215 |
| 2025-01-08 | 5.82 | 5.85 | 5.61 | 5.76 | -1.54% | 76,931 | 44,095,713 |
| 2025-01-07 | 5.76 | 5.86 | 5.67 | 5.85 | +1.56% | 64,891 | 37,451,594 |
| 2025-01-06 | 5.77 | 5.84 | 5.59 | 5.76 | +0.35% | 67,186 | 38,658,718 |
| 2025-01-03 | 5.97 | 5.98 | 5.73 | 5.74 | -3.53% | 70,921 | 41,550,122 |
| 2025-01-02 | 6.06 | 6.14 | 5.9 | 5.95 | -1.98% | 67,065 | 40,420,523 |
| 2024-12-31 | 6.2 | 6.23 | 6.06 | 6.07 | -2.1% | 68,403 | 41,955,683 |
| 2024-12-30 | 6.22 | 6.27 | 6.13 | 6.2 | -1.59% | 61,547 | 38,123,673 |
| 2024-12-27 | 6.19 | 6.35 | 6.16 | 6.3 | +1.94% | 81,239 | 51,138,762 |
| 2024-12-26 | 6.22 | 6.28 | 6.16 | 6.18 | -0.64% | 68,152 | 42,416,688 |
| 2024-12-25 | 6.4 | 6.4 | 6.14 | 6.22 | -2.96% | 91,148 | 56,694,365 |
| 2024-12-24 | 6.37 | 6.44 | 6.28 | 6.41 | +0.94% | 61,852 | 39,362,661 |
| 2024-12-23 | 6.7 | 6.7 | 6.32 | 6.35 | -4.94% | 96,138 | 62,252,948 |
| 2024-12-20 | 6.56 | 6.75 | 6.52 | 6.68 | +1.67% | 104,027 | 69,229,988 |
| 2024-12-19 | 6.57 | 6.63 | 6.46 | 6.57 | -0.9% | 72,018 | 47,025,865 |
| 2024-12-18 | 6.62 | 6.66 | 6.52 | 6.63 | +0.3% | 73,843 | 48,784,952 |
| 2024-12-17 | 6.81 | 6.84 | 6.58 | 6.61 | -3.08% | 91,034 | 60,755,408 |
| 2024-12-16 | 6.78 | 6.91 | 6.76 | 6.82 | +0.59% | 81,771 | 55,950,214 |
| 2024-12-13 | 6.98 | 6.98 | 6.76 | 6.78 | -3.14% | 121,020 | 82,901,888 |
| 2024-12-12 | 7 | 7.02 | 6.87 | 7 | 0% | 136,218 | 94,725,390 |
| 2024-12-11 | 7.03 | 7.09 | 6.96 | 7 | -0.85% | 148,170 | 104,016,721 |
| 2024-12-10 | 7.3 | 7.33 | 7.01 | 7.06 | -0.56% | 165,607 | 117,833,960 |
| 2024-12-09 | 7.12 | 7.26 | 7.04 | 7.1 | -0.56% | 154,715 | 110,359,147 |
| 2024-12-06 | 6.85 | 7.26 | 6.8 | 7.14 | +3.93% | 250,367 | 177,593,865 |
| 2024-12-05 | 6.76 | 6.95 | 6.76 | 6.87 | +1.03% | 103,790 | 71,294,967 |
| 2024-12-04 | 7.01 | 7.01 | 6.77 | 6.8 | -4.09% | 156,137 | 107,509,442 |
| 2024-12-03 | 6.81 | 7.09 | 6.72 | 7.09 | +4.11% | 216,174 | 149,280,846 |
| 2024-12-02 | 6.75 | 6.82 | 6.69 | 6.81 | +1.49% | 142,437 | 96,344,371 |
| 2024-11-29 | 6.62 | 6.78 | 6.6 | 6.71 | +0.9% | 119,460 | 79,982,888 |
| 2024-11-28 | 6.57 | 6.78 | 6.56 | 6.65 | +0.45% | 131,565 | 87,903,061 |
| 2024-11-27 | 6.52 | 6.62 | 6.28 | 6.62 | +0.61% | 142,427 | 91,746,609 |
| 2024-11-26 | 6.75 | 6.76 | 6.55 | 6.58 | -3.24% | 143,326 | 95,369,745 |
| 2024-11-25 | 6.76 | 6.88 | 6.62 | 6.8 | +0.89% | 154,167 | 103,909,182 |
| 2024-11-22 | 7.19 | 7.2 | 6.71 | 6.74 | -7.29% | 292,806 | 203,094,576 |
| 2024-11-21 | 6.94 | 7.37 | 6.83 | 7.27 | +4.6% | 407,854 | 288,207,694 |
| 2024-11-20 | 6.51 | 6.95 | 6.46 | 6.95 | +5.14% | 328,989 | 222,148,484 |
| 2024-11-19 | 6.6 | 6.63 | 6.28 | 6.61 | -1.78% | 250,821 | 161,972,236 |
| 2024-11-18 | 7.01 | 7.1 | 6.55 | 6.73 | -1.32% | 343,086 | 234,474,739 |
| 2024-11-15 | 6.46 | 6.83 | 6.44 | 6.82 | +5.08% | 315,199 | 210,685,026 |
| 2024-11-14 | 6.63 | 6.75 | 6.44 | 6.49 | -2.11% | 155,875 | 103,005,020 |
| 2024-11-13 | 6.54 | 6.64 | 6.41 | 6.63 | +1.22% | 161,148 | 105,591,462 |
| 2024-11-12 | 6.52 | 6.77 | 6.49 | 6.55 | +0.92% | 240,818 | 159,644,419 |
| 2024-11-11 | 6.31 | 6.49 | 6.31 | 6.49 | +2.04% | 154,958 | 99,328,132 |
| 2024-11-08 | 6.54 | 6.59 | 6.33 | 6.36 | -1.4% | 162,331 | 104,360,818 |
| 2024-11-07 | 6.21 | 6.48 | 6.19 | 6.45 | +3.2% | 141,833 | 90,594,184 |
| 2024-11-06 | 6.22 | 6.3 | 6.16 | 6.25 | +0.48% | 103,366 | 64,597,895 |
| 2024-11-05 | 6.15 | 6.24 | 6.11 | 6.22 | +1.14% | 121,897 | 75,380,895 |
| 2024-11-04 | 6 | 6.25 | 5.99 | 6.15 | +2.16% | 88,333 | 53,889,397 |
| 2024-11-01 | 6.27 | 6.29 | 6 | 6.02 | -3.68% | 95,813 | 58,463,791 |
| 2024-10-31 | 6.25 | 6.35 | 6.2 | 6.25 | 0% | 77,701 | 48,619,470 |
| 2024-10-30 | 6.31 | 6.41 | 6.16 | 6.25 | -1.88% | 79,886 | 50,055,920 |
| 2024-10-29 | 6.65 | 6.78 | 6.32 | 6.37 | -4.93% | 120,071 | 77,726,191 |
| 2024-10-28 | 6.58 | 6.73 | 6.51 | 6.7 | +2.29% | 102,069 | 67,619,950 |
| 2024-10-25 | 6.42 | 6.58 | 6.36 | 6.55 | +0.31% | 94,362 | 61,247,005 |
| 2024-10-24 | 6.48 | 6.59 | 6.45 | 6.53 | 0% | 52,056 | 33,960,983 |
| 2024-10-23 | 6.53 | 6.59 | 6.45 | 6.53 | -0.46% | 77,698 | 50,580,013 |
| 2024-10-22 | 6.35 | 6.61 | 6.32 | 6.56 | +3.63% | 93,235 | 60,125,169 |
| 2024-10-21 | 6.31 | 6.43 | 6.26 | 6.33 | +0.48% | 72,299 | 45,832,129 |
| 2024-10-18 | 6.12 | 6.41 | 6.11 | 6.3 | +2.27% | 95,693 | 59,734,340 |
| 2024-10-17 | 6.24 | 6.35 | 6.15 | 6.16 | -1.12% | 53,564 | 33,524,687 |
| 2024-10-16 | 6.24 | 6.34 | 6.15 | 6.23 | -1.27% | 57,539 | 35,957,956 |
| 2024-10-15 | 6.42 | 6.48 | 6.3 | 6.31 | -1.56% | 56,139 | 35,876,082 |
| 2024-10-14 | 6.32 | 6.44 | 6.24 | 6.41 | +1.26% | 63,105 | 40,155,987 |
| 2024-10-11 | 6.58 | 6.66 | 6.25 | 6.33 | -3.8% | 73,263 | 47,093,449 |
| 2024-10-10 | 6.7 | 6.84 | 6.45 | 6.58 | +0.3% | 93,202 | 62,215,383 |
| 2024-10-09 | 7.1 | 7.1 | 6.53 | 6.56 | -10.75% | 148,039 | 100,791,965 |
| 2024-10-08 | 8 | 8.01 | 6.97 | 7.35 | +6.83% | 258,232 | 191,327,959 |
| 2024-09-30 | 6.33 | 6.93 | 6.16 | 6.88 | +13.34% | 185,384 | 121,426,694 |
| 2024-09-27 | 5.84 | 6.25 | 5.78 | 6.07 | +5.75% | 126,264 | 75,884,589 |
| 2024-09-26 | 5.55 | 5.75 | 5.52 | 5.74 | +3.24% | 58,310 | 32,855,241 |
| 2024-09-25 | 5.61 | 5.69 | 5.54 | 5.56 | 0% | 56,267 | 31,631,503 |
| 2024-09-24 | 5.46 | 5.61 | 5.42 | 5.56 | +2.77% | 49,549 | 27,259,594 |
| 2024-09-23 | 5.5 | 5.5 | 5.4 | 5.41 | -1.46% | 22,837 | 12,397,678 |
| 2024-09-20 | 5.44 | 5.58 | 5.34 | 5.49 | +1.29% | 34,368 | 18,643,890 |
| 2024-09-19 | 5.26 | 5.47 | 5.25 | 5.42 | +3.24% | 38,129 | 20,486,945 |
| 2024-09-18 | 5.44 | 5.45 | 5.13 | 5.25 | -4.02% | 51,924 | 27,156,433 |
| 2024-09-13 | 5.48 | 5.6 | 5.39 | 5.47 | +0.18% | 32,946 | 17,945,708 |
| 2024-09-12 | 5.49 | 5.54 | 5.42 | 5.46 | 0% | 21,702 | 11,861,817 |
| 2024-09-11 | 5.52 | 5.55 | 5.45 | 5.46 | -1.09% | 15,829 | 8,693,716 |
| 2024-09-10 | 5.57 | 5.57 | 5.43 | 5.52 | -0.36% | 27,310 | 14,989,671 |
| 2024-09-09 | 5.51 | 5.58 | 5.5 | 5.54 | -0.18% | 18,182 | 10,072,171 |
| 2024-09-06 | 5.69 | 5.7 | 5.53 | 5.55 | -2.63% | 25,374 | 14,220,782 |
| 2024-09-05 | 5.71 | 5.81 | 5.65 | 5.7 | -0.18% | 27,084 | 15,424,605 |
| 2024-09-04 | 5.81 | 5.85 | 5.69 | 5.71 | -1.89% | 44,840 | 25,903,244 |
| 2024-09-03 | 5.68 | 5.82 | 5.65 | 5.82 | +2.83% | 36,166 | 20,877,463 |
| 2024-09-02 | 5.65 | 5.78 | 5.65 | 5.66 | +0.18% | 36,994 | 21,114,581 |
| 2024-08-30 | 5.55 | 5.8 | 5.52 | 5.65 | +1.99% | 56,905 | 32,301,575 |
| 2024-08-29 | 5.51 | 5.6 | 5.42 | 5.54 | 0% | 36,987 | 20,447,717 |
| 2024-08-28 | 5.55 | 5.6 | 5.49 | 5.54 | -0.18% | 19,812 | 10,994,142 |
| 2024-08-27 | 5.6 | 5.66 | 5.54 | 5.55 | -1.42% | 18,148 | 10,129,881 |
| 2024-08-26 | 5.65 | 5.73 | 5.59 | 5.63 | 0% | 27,280 | 15,388,243 |
| 2024-08-23 | 5.6 | 5.7 | 5.52 | 5.63 | 0% | 40,844 | 22,875,649 |
| 2024-08-22 | 5.65 | 5.76 | 5.62 | 5.63 | -1.05% | 31,111 | 17,666,868 |
| 2024-08-21 | 5.66 | 5.76 | 5.61 | 5.69 | -0.18% | 22,523 | 12,853,090 |
| 2024-08-20 | 5.85 | 5.86 | 5.66 | 5.7 | -2.56% | 20,196 | 11,619,808 |
| 2024-08-19 | 5.78 | 5.9 | 5.75 | 5.85 | +1.21% | 25,050 | 14,620,707 |
| 2024-08-16 | 5.8 | 5.81 | 5.73 | 5.78 | 0% | 13,825 | 7,972,489 |
| 2024-08-15 | 5.68 | 5.83 | 5.68 | 5.78 | +0.52% | 17,869 | 10,301,718 |
| 2024-08-14 | 5.9 | 5.9 | 5.75 | 5.75 | -2.04% | 20,401 | 11,850,994 |
| 2024-08-13 | 5.9 | 5.94 | 5.79 | 5.87 | +0.34% | 15,421 | 9,049,590 |
| 2024-08-12 | 5.86 | 5.86 | 5.77 | 5.85 | -0.34% | 11,090 | 6,443,524 |
| 2024-08-09 | 5.93 | 6.02 | 5.84 | 5.87 | -0.51% | 22,292 | 13,178,221 |
| 2024-08-08 | 5.82 | 5.91 | 5.79 | 5.9 | +0.51% | 17,585 | 10,304,768 |
| 2024-08-07 | 5.8 | 5.95 | 5.72 | 5.87 | +0.86% | 26,388 | 15,428,416 |
| 2024-08-06 | 5.75 | 5.83 | 5.73 | 5.82 | +2.46% | 25,644 | 14,816,291 |
| 2024-08-05 | 5.84 | 5.88 | 5.66 | 5.68 | -3.24% | 32,099 | 18,481,884 |
| 2024-08-02 | 5.91 | 5.96 | 5.8 | 5.87 | -1.01% | 32,950 | 19,394,160 |
| 2024-08-01 | 5.95 | 6.05 | 5.89 | 5.93 | -0.5% | 28,268 | 16,801,474 |
| 2024-07-31 | 5.77 | 6 | 5.7 | 5.96 | +3.47% | 49,539 | 29,190,461 |
| 2024-07-30 | 5.73 | 5.8 | 5.61 | 5.76 | +0.52% | 46,941 | 26,680,870 |
| 2024-07-29 | 5.72 | 5.86 | 5.65 | 5.73 | -0.52% | 22,537 | 12,943,145 |
| 2024-07-26 | 5.61 | 5.77 | 5.61 | 5.76 | +2.13% | 33,012 | 18,829,997 |
| 2024-07-25 | 5.58 | 5.72 | 5.5 | 5.64 | +0.71% | 46,001 | 25,765,201 |
| 2024-07-24 | 5.8 | 5.83 | 5.6 | 5.6 | -2.78% | 43,829 | 24,830,597 |
| 2024-07-23 | 6.04 | 6.1 | 5.75 | 5.76 | -4.79% | 66,035 | 38,915,678 |
| 2024-07-22 | 6.19 | 6.19 | 6 | 6.05 | -2.26% | 46,972 | 28,464,375 |
| 2024-07-19 | 6.15 | 6.21 | 6.04 | 6.19 | +1.64% | 30,061 | 18,489,223 |
| 2024-07-18 | 6.1 | 6.12 | 5.91 | 6.09 | +0.33% | 44,669 | 26,862,649 |
| 2024-07-17 | 6.05 | 6.22 | 6.05 | 6.07 | -0.49% | 45,582 | 27,967,006 |
| 2024-07-16 | 6.21 | 6.21 | 6.01 | 6.1 | -1.77% | 52,139 | 31,720,080 |
| 2024-07-15 | 6.33 | 6.37 | 6.17 | 6.21 | -2.05% | 47,232 | 29,395,282 |
| 2024-07-12 | 6.46 | 6.46 | 6.27 | 6.34 | -2.31% | 67,296 | 42,720,029 |
| 2024-07-11 | 6.41 | 6.66 | 6.39 | 6.49 | +1.72% | 96,132 | 62,773,055 |
| 2024-07-10 | 6.44 | 6.71 | 6.34 | 6.38 | -2% | 82,552 | 53,922,685 |
| 2024-07-09 | 6.48 | 6.55 | 6.25 | 6.51 | -0.15% | 73,140 | 46,687,291 |
| 2024-07-08 | 6.68 | 6.75 | 6.45 | 6.52 | -0.61% | 66,052 | 43,392,675 |
| 2024-07-05 | 6.45 | 6.63 | 6.36 | 6.56 | +0.46% | 93,045 | 60,463,828 |
| 2024-07-04 | 6.78 | 6.97 | 6.53 | 6.53 | -4.11% | 104,278 | 69,543,360 |
| 2024-07-03 | 6.8 | 7 | 6.66 | 6.81 | -0.29% | 102,076 | 69,432,410 |
| 2024-07-02 | 7.09 | 7.48 | 6.81 | 6.83 | -3.53% | 203,578 | 144,388,802 |
| 2024-07-01 | 6.62 | 7.29 | 6.52 | 7.08 | +6.63% | 199,143 | 137,591,210 |
| 2024-06-28 | 6.49 | 6.65 | 6.42 | 6.64 | +1.53% | 98,913 | 64,752,321 |
| 2024-06-27 | 6.66 | 6.69 | 6.45 | 6.54 | -3.54% | 120,119 | 78,520,404 |
| 2024-06-26 | 6.68 | 6.9 | 6.55 | 6.78 | -0.15% | 170,100 | 113,884,746 |
| 2024-06-25 | 6.3 | 6.95 | 6.27 | 6.79 | +7.1% | 233,449 | 155,353,009 |
| 2024-06-24 | 6.2 | 6.49 | 6.2 | 6.34 | +0.32% | 128,337 | 80,921,191 |
| 2024-06-21 | 5.91 | 6.45 | 5.89 | 6.32 | +6.22% | 188,260 | 118,074,437 |
| 2024-06-20 | 6.08 | 6.24 | 5.93 | 5.95 | -2.62% | 37,933 | 23,084,558 |
| 2024-06-19 | 6.07 | 6.16 | 6.05 | 6.11 | +0.16% | 29,836 | 18,242,435 |
| 2024-06-18 | 5.97 | 6.13 | 5.92 | 6.1 | +1.84% | 48,039 | 29,121,609 |
| 2024-06-17 | 5.98 | 6.02 | 5.88 | 5.99 | -0.17% | 30,780 | 18,348,276 |
| 2024-06-14 | 6 | 6.08 | 5.93 | 6 | +0.33% | 31,866 | 19,157,630 |
| 2024-06-13 | 6.02 | 6.03 | 5.91 | 5.98 | -0.83% | 31,362 | 18,736,229 |
| 2024-06-12 | 5.89 | 6.06 | 5.84 | 6.03 | +1.86% | 41,862 | 24,910,327 |
| 2024-06-11 | 5.83 | 5.97 | 5.72 | 5.92 | +0.68% | 35,097 | 20,627,587 |
| 2024-06-07 | 5.74 | 5.9 | 5.69 | 5.88 | +4.07% | 40,606 | 23,541,587 |
| 2024-06-06 | 5.72 | 5.78 | 5.49 | 5.65 | -1.4% | 64,850 | 36,412,948 |
| 2024-06-05 | 5.8 | 5.9 | 5.72 | 5.73 | -2.05% | 29,967 | 17,365,317 |
| 2024-06-04 | 5.82 | 5.85 | 5.72 | 5.85 | +0.17% | 29,073 | 16,804,515 |
| 2024-06-03 | 5.98 | 6 | 5.72 | 5.84 | -2.67% | 65,642 | 38,170,890 |
| 2024-05-31 | 6.14 | 6.17 | 5.95 | 6 | -2.91% | 72,171 | 43,468,782 |
| 2024-05-30 | 6.14 | 6.34 | 6.11 | 6.18 | +0.65% | 72,203 | 44,906,420 |
| 2024-05-29 | 5.89 | 6.18 | 5.87 | 6.14 | +3.89% | 77,787 | 47,217,693 |
| 2024-05-28 | 5.98 | 6.01 | 5.89 | 5.91 | -1.34% | 34,628 | 20,546,442 |
| 2024-05-27 | 5.9 | 6.01 | 5.82 | 5.99 | +1.53% | 49,150 | 29,070,378 |
| 2024-05-24 | 5.9 | 5.99 | 5.88 | 5.9 | 0% | 30,838 | 18,316,332 |
| 2024-05-23 | 6.02 | 6.02 | 5.88 | 5.9 | -2.16% | 46,900 | 27,749,582 |
| 2024-05-22 | 6 | 6.1 | 5.98 | 6.03 | -0.99% | 41,900 | 25,269,623 |
| 2024-05-21 | 6.26 | 6.27 | 6.07 | 6.09 | -3.18% | 78,237 | 47,934,886 |
| 2024-05-20 | 6.28 | 6.43 | 6.26 | 6.29 | +0.32% | 86,906 | 54,923,602 |
| 2024-05-17 | 6.21 | 6.34 | 6.17 | 6.27 | +0.97% | 57,677 | 35,990,216 |
| 2024-05-16 | 6.2 | 6.3 | 6.17 | 6.21 | -0.16% | 42,321 | 26,398,757 |
| 2024-05-15 | 6.22 | 6.32 | 6.12 | 6.22 | -0.16% | 55,640 | 34,598,204 |
| 2024-05-14 | 6.4 | 6.42 | 6.19 | 6.23 | -1.89% | 83,018 | 51,998,200 |
| 2024-05-13 | 6.46 | 6.46 | 6.23 | 6.35 | -3.05% | 110,893 | 70,417,505 |
| 2024-05-10 | 6.37 | 6.75 | 6.36 | 6.55 | +2.83% | 163,654 | 106,874,590 |
| 2024-05-09 | 6.38 | 6.5 | 6.36 | 6.37 | 0% | 78,006 | 50,001,494 |
| 2024-05-08 | 6.4 | 6.59 | 6.29 | 6.37 | -0.62% | 121,911 | 78,382,410 |
| 2024-05-07 | 6.29 | 6.42 | 6.24 | 6.41 | +1.91% | 98,458 | 62,184,114 |
| 2024-05-06 | 6.02 | 6.29 | 6 | 6.29 | +5.18% | 113,728 | 70,568,639 |
| 2024-04-30 | 5.98 | 6.05 | 5.92 | 5.98 | +0.34% | 52,186 | 31,243,187 |
| 2024-04-29 | 5.91 | 6.01 | 5.85 | 5.96 | +0.68% | 72,041 | 42,839,907 |
| 2024-04-26 | 6.06 | 6.06 | 5.83 | 5.92 | -1.82% | 117,132 | 68,932,094 |
| 2024-04-25 | 5.86 | 6.23 | 5.81 | 6.03 | +2.9% | 110,141 | 66,829,132 |
| 2024-04-24 | 5.9 | 5.98 | 5.6 | 5.86 | -6.54% | 169,801 | 99,083,747 |
| 2024-04-23 | 6.18 | 6.31 | 6.13 | 6.27 | +0.97% | 102,682 | 63,882,168 |
| 2024-04-22 | 6.03 | 6.26 | 5.94 | 6.21 | +1.97% | 125,849 | 77,062,284 |
| 2024-04-19 | 5.78 | 6.09 | 5.68 | 6.09 | +3.75% | 109,941 | 65,360,824 |
| 2024-04-18 | 5.85 | 6.1 | 5.76 | 5.87 | +1.03% | 110,333 | 65,750,619 |
| 2024-04-17 | 5.42 | 5.81 | 5.4 | 5.81 | +9.01% | 90,454 | 51,142,005 |
| 2024-04-16 | 5.78 | 5.78 | 5.3 | 5.33 | -8.42% | 97,208 | 52,848,298 |
| 2024-04-15 | 6.11 | 6.14 | 5.71 | 5.82 | -5.21% | 118,947 | 69,933,639 |
| 2024-04-12 | 6.29 | 6.31 | 6.08 | 6.14 | -2.38% | 85,218 | 52,473,457 |
| 2024-04-11 | 6.26 | 6.39 | 6.21 | 6.29 | -0.32% | 114,019 | 71,934,259 |
| 2024-04-10 | 6.41 | 6.48 | 6.25 | 6.31 | -1.1% | 87,383 | 55,253,789 |
| 2024-04-09 | 6.11 | 6.4 | 6.1 | 6.38 | +4.25% | 84,652 | 53,178,377 |
| 2024-04-08 | 6.35 | 6.41 | 6.09 | 6.12 | -4.38% | 78,699 | 48,977,742 |
| 2024-04-03 | 6.41 | 6.48 | 6.28 | 6.4 | 0% | 95,799 | 61,074,191 |
| 2024-04-02 | 6.2 | 6.41 | 6.16 | 6.4 | +3.06% | 113,941 | 72,172,969 |
| 2024-04-01 | 5.99 | 6.23 | 5.97 | 6.21 | +3.16% | 72,368 | 44,241,489 |
| 2024-03-29 | 5.93 | 6.02 | 5.93 | 6.02 | +1.52% | 36,456 | 21,756,628 |
| 2024-03-28 | 5.88 | 6.05 | 5.82 | 5.93 | +0.85% | 63,638 | 37,895,946 |
| 2024-03-27 | 6.05 | 6.1 | 5.87 | 5.88 | -2.97% | 69,059 | 41,445,632 |
| 2024-03-26 | 6.01 | 6.08 | 5.88 | 6.06 | +1% | 55,040 | 33,003,885 |
| 2024-03-25 | 6.15 | 6.2 | 6 | 6 | -2.91% | 68,954 | 41,930,508 |
| 2024-03-22 | 6.38 | 6.4 | 6.18 | 6.18 | -3.13% | 93,794 | 58,564,706 |
| 2024-03-21 | 6.42 | 6.46 | 6.31 | 6.38 | -0.16% | 84,504 | 53,937,064 |
| 2024-03-20 | 6.37 | 6.42 | 6.31 | 6.39 | +0.31% | 66,242 | 42,237,467 |
| 2024-03-19 | 6.28 | 6.41 | 6.26 | 6.37 | +0.95% | 102,644 | 65,123,575 |
| 2024-03-18 | 6.26 | 6.32 | 6.15 | 6.31 | +1.12% | 105,136 | 65,572,621 |
| 2024-03-15 | 6.1 | 6.24 | 6.05 | 6.24 | +2.3% | 84,094 | 51,742,552 |
| 2024-03-14 | 6.15 | 6.21 | 6.03 | 6.1 | -1.29% | 75,784 | 46,425,382 |
| 2024-03-13 | 6.2 | 6.25 | 6.08 | 6.18 | 0% | 74,322 | 45,699,915 |
| 2024-03-12 | 6.1 | 6.19 | 6.05 | 6.18 | +1.15% | 79,615 | 48,782,279 |
| 2024-03-11 | 6 | 6.11 | 5.98 | 6.11 | +1.33% | 75,447 | 45,685,986 |
| 2024-03-08 | 5.96 | 6.17 | 5.92 | 6.03 | +1.17% | 67,091 | 40,495,948 |
| 2024-03-07 | 6.02 | 6.1 | 5.95 | 5.96 | -0.67% | 52,614 | 31,745,784 |
| 2024-03-06 | 5.89 | 6.07 | 5.87 | 6 | +1.18% | 49,187 | 29,388,532 |
| 2024-03-05 | 6.1 | 6.1 | 5.9 | 5.93 | -2.95% | 61,248 | 36,567,372 |
| 2024-03-04 | 6.18 | 6.23 | 6 | 6.11 | -0.97% | 67,853 | 41,193,668 |
| 2024-03-01 | 6.25 | 6.27 | 6.06 | 6.17 | -0.8% | 74,764 | 45,976,025 |
| 2024-02-29 | 6.01 | 6.22 | 5.96 | 6.22 | +2.81% | 110,958 | 67,621,529 |
| 2024-02-28 | 6.48 | 6.64 | 6.05 | 6.05 | -6.92% | 120,310 | 76,450,904 |
| 2024-02-27 | 6.31 | 6.5 | 6.24 | 6.5 | +2.36% | 69,876 | 44,746,153 |
| 2024-02-26 | 6.32 | 6.47 | 6.21 | 6.35 | +0.47% | 81,517 | 51,620,499 |
| 2024-02-23 | 6.13 | 6.32 | 6.09 | 6.32 | +3.1% | 93,792 | 58,266,669 |
| 2024-02-22 | 6.01 | 6.18 | 6.01 | 6.13 | +0.66% | 82,045 | 49,929,658 |
| 2024-02-21 | 5.72 | 6.28 | 5.7 | 6.09 | +5.18% | 158,784 | 96,966,582 |
| 2024-02-20 | 5.81 | 5.83 | 5.71 | 5.79 | -1.03% | 71,059 | 40,974,523 |
| 2024-02-19 | 5.81 | 6 | 5.66 | 5.85 | +2.45% | 101,332 | 59,297,943 |
| 2024-02-08 | 5.24 | 5.79 | 5.15 | 5.71 | +9.18% | 104,627 | 56,973,473 |
| 2024-02-07 | 5.23 | 5.46 | 5.14 | 5.23 | -1.51% | 128,584 | 67,977,941 |
| 2024-02-06 | 5.1 | 5.49 | 5.01 | 5.31 | +2.12% | 128,664 | 66,948,911 |
| 2024-02-05 | 5.47 | 5.52 | 4.91 | 5.2 | -6.47% | 128,016 | 65,743,929 |
| 2024-02-02 | 5.8 | 5.93 | 5.33 | 5.56 | -3.97% | 76,157 | 42,819,350 |
| 2024-02-01 | 5.97 | 6 | 5.73 | 5.79 | -3.02% | 76,500 | 44,662,538 |
| 2024-01-31 | 6.25 | 6.3 | 5.93 | 5.97 | -5.09% | 67,678 | 41,111,352 |
| 2024-01-30 | 6.39 | 6.56 | 6.26 | 6.29 | -3.82% | 71,038 | 45,328,825 |
| 2024-01-29 | 6.83 | 6.86 | 6.52 | 6.54 | -3.96% | 56,279 | 37,537,304 |
| 2024-01-26 | 6.8 | 6.95 | 6.79 | 6.81 | -0.44% | 52,663 | 36,158,974 |
| 2024-01-25 | 6.69 | 6.88 | 6.61 | 6.84 | +2.86% | 77,573 | 52,589,023 |
| 2024-01-24 | 6.63 | 6.7 | 6.38 | 6.65 | +0.91% | 45,283 | 29,693,075 |
| 2024-01-23 | 6.59 | 6.65 | 6.41 | 6.59 | 0% | 46,329 | 30,275,806 |
| 2024-01-22 | 6.93 | 7.07 | 6.53 | 6.59 | -5.72% | 52,909 | 35,838,761 |
| 2024-01-19 | 7.07 | 7.17 | 6.96 | 6.99 | -0.43% | 34,079 | 24,047,424 |
| 2024-01-18 | 7.11 | 7.15 | 6.86 | 7.02 | -1.96% | 57,616 | 40,290,895 |
| 2024-01-17 | 7.38 | 7.39 | 7.15 | 7.16 | -3.11% | 42,739 | 31,043,102 |
| 2024-01-16 | 7.45 | 7.49 | 7.27 | 7.39 | -0.94% | 33,952 | 25,015,892 |
| 2024-01-15 | 7.48 | 7.54 | 7.39 | 7.46 | -0.27% | 26,957 | 20,111,147 |
| 2024-01-12 | 7.53 | 7.71 | 7.48 | 7.48 | -0.66% | 42,208 | 32,010,311 |
| 2024-01-11 | 7.42 | 7.58 | 7.38 | 7.53 | +1.48% | 38,660 | 28,885,805 |
| 2024-01-10 | 7.46 | 7.6 | 7.37 | 7.42 | -0.8% | 43,643 | 32,681,697 |
| 2024-01-09 | 7.34 | 7.57 | 7.3 | 7.48 | +2.05% | 45,544 | 33,937,359 |
| 2024-01-08 | 7.53 | 7.54 | 7.32 | 7.33 | -2.66% | 35,249 | 26,131,783 |
| 2024-01-05 | 7.64 | 7.7 | 7.49 | 7.53 | -1.83% | 34,607 | 26,210,992 |
| 2024-01-04 | 7.72 | 7.72 | 7.59 | 7.67 | -0.52% | 26,481 | 20,255,891 |
| 2024-01-03 | 7.67 | 7.77 | 7.6 | 7.71 | +0.39% | 42,636 | 32,771,635 |
| 2024-01-02 | 7.64 | 7.76 | 7.57 | 7.68 | +0.52% | 41,208 | 31,653,929 |
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：