股票概览
5.76
-0.69%
-0.04
5.8
开盘价
5.83
最高价
5.68
最低价
66,348
成交量
数据更新至: 2025-03-25
技术指标
5.94
MA5 (5日均线)
6.03
MA10 (10日均线)
6.09
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 | 5.8 | 5.83 | 5.68 | 5.76 | -0.69% | 66,348 | 38,043,696 |
| 2025-03-24 | 5.98 | 6.01 | 5.72 | 5.8 | -3.17% | 99,044 | 57,708,227 |
| 2025-03-21 | 6.06 | 6.11 | 5.97 | 5.99 | -1.64% | 72,956 | 43,896,327 |
| 2025-03-20 | 6.05 | 6.13 | 6.04 | 6.09 | +0.33% | 47,911 | 29,186,162 |
| 2025-03-19 | 6.11 | 6.14 | 6.05 | 6.07 | -0.65% | 50,761 | 30,912,125 |
| 2025-03-18 | 6.15 | 6.2 | 6.09 | 6.11 | -0.65% | 51,425 | 31,500,150 |
| 2025-03-17 | 6.26 | 6.26 | 6.13 | 6.15 | -0.65% | 60,706 | 37,427,641 |
| 2025-03-14 | 6.04 | 6.2 | 6.01 | 6.19 | +2.65% | 86,379 | 52,833,369 |
| 2025-03-13 | 6.07 | 6.12 | 5.98 | 6.03 | -1.15% | 70,946 | 42,800,424 |
| 2025-03-12 | 6.16 | 6.18 | 6.07 | 6.1 | -1.13% | 80,518 | 49,154,736 |
| 2025-03-11 | 6.1 | 6.19 | 6.07 | 6.17 | -0.64% | 58,128 | 35,626,503 |
| 2025-03-10 | 6.29 | 6.36 | 6.15 | 6.21 | +1.31% | 68,404 | 42,603,687 |
| 2025-03-07 | 6.24 | 6.25 | 6.1 | 6.13 | -1.92% | 77,753 | 48,024,359 |
| 2025-03-06 | 6.09 | 6.26 | 6.06 | 6.25 | +2.63% | 101,224 | 62,652,315 |
| 2025-03-05 | 6.16 | 6.2 | 6.03 | 6.09 | -1.77% | 73,297 | 44,531,678 |
| 2025-03-04 | 6.05 | 6.23 | 6.01 | 6.2 | +2.48% | 76,409 | 46,981,654 |
| 2025-03-03 | 6.01 | 6.17 | 5.98 | 6.05 | +1% | 76,183 | 46,457,332 |
| 2025-02-28 | 6.16 | 6.23 | 5.98 | 5.99 | -3.07% | 88,726 | 54,030,640 |
| 2025-02-27 | 6.24 | 6.27 | 6.06 | 6.18 | -1.44% | 103,288 | 63,624,319 |
| 2025-02-26 | 6.21 | 6.27 | 6.17 | 6.27 | +0.97% | 80,479 | 50,104,788 |
| 2025-02-25 | 6.22 | 6.27 | 6.14 | 6.21 | -0.96% | 74,264 | 46,021,579 |
| 2025-02-24 | 6.31 | 6.36 | 6.2 | 6.27 | -1.42% | 104,353 | 65,227,926 |
| 2025-02-21 | 6.39 | 6.54 | 6.27 | 6.36 | -0.93% | 115,048 | 73,021,141 |
| 2025-02-20 | 6.57 | 6.61 | 6.41 | 6.42 | -1.38% | 205,081 | 133,375,051 |
| 2025-02-19 | 6.09 | 6.66 | 6.03 | 6.51 | +6.55% | 317,966 | 204,141,652 |
| 2025-02-18 | 6.4 | 6.46 | 6.1 | 6.11 | -6% | 175,293 | 109,722,617 |
| 2025-02-17 | 6.5 | 6.82 | 6.41 | 6.5 | +4% | 298,573 | 197,922,945 |
| 2025-02-14 | 5.94 | 6.27 | 5.93 | 6.25 | +5.4% | 210,584 | 129,904,812 |
| 2025-02-13 | 6 | 6.03 | 5.93 | 5.93 | -1.17% | 67,086 | 40,123,049 |
| 2025-02-12 | 6.02 | 6.07 | 5.91 | 6 | -0.33% | 96,961 | 57,976,059 |
| 2025-02-11 | 6.13 | 6.39 | 6.01 | 6.02 | -1.15% | 164,931 | 101,761,982 |
| 2025-02-10 | 5.9 | 6.1 | 5.89 | 6.09 | +3.75% | 130,066 | 78,315,709 |
| 2025-02-07 | 5.86 | 5.99 | 5.83 | 5.87 | +0.17% | 113,336 | 67,032,563 |
| 2025-02-06 | 5.76 | 5.87 | 5.68 | 5.86 | +1.21% | 85,959 | 49,795,481 |
| 2025-02-05 | 5.76 | 5.82 | 5.73 | 5.79 | +0.35% | 60,596 | 35,046,301 |
| 2025-01-27 | 5.56 | 5.84 | 5.52 | 5.77 | +2.67% | 106,321 | 60,223,265 |
| 2025-01-24 | 5.62 | 5.62 | 5.53 | 5.62 | +0.36% | 45,746 | 25,547,777 |
| 2025-01-23 | 5.71 | 5.74 | 5.6 | 5.6 | -0.71% | 47,534 | 27,000,278 |
| 2025-01-22 | 5.67 | 5.67 | 5.59 | 5.64 | -0.7% | 40,275 | 22,660,323 |
| 2025-01-21 | 5.83 | 5.85 | 5.65 | 5.68 | -2.57% | 65,999 | 37,695,430 |
| 2025-01-20 | 5.9 | 5.9 | 5.82 | 5.83 | -0.17% | 63,554 | 37,111,917 |
| 2025-01-17 | 5.96 | 5.96 | 5.81 | 5.84 | -2.18% | 69,355 | 40,708,626 |
| 2025-01-16 | 5.96 | 6.08 | 5.92 | 5.97 | +0.17% | 98,076 | 58,775,761 |
| 2025-01-15 | 6.02 | 6.03 | 5.92 | 5.96 | -1.65% | 78,285 | 46,766,730 |
| 2025-01-14 | 5.87 | 6.06 | 5.83 | 6.06 | +3.06% | 115,264 | 68,709,186 |
| 2025-01-13 | 5.88 | 6.12 | 5.82 | 5.88 | -1.84% | 124,838 | 74,349,337 |
| 2025-01-10 | 5.9 | 6.14 | 5.71 | 5.99 | +0.5% | 211,234 | 125,110,009 |
| 2025-01-09 | 5.6 | 6.46 | 5.51 | 5.96 | +5.49% | 209,849 | 127,079,281 |
| 2025-01-08 | 5.66 | 5.75 | 5.51 | 5.65 | -0.18% | 60,019 | 33,835,229 |
| 2025-01-07 | 5.61 | 5.74 | 5.54 | 5.66 | +0.18% | 60,694 | 34,105,073 |
| 2025-01-06 | 5.54 | 5.76 | 5.44 | 5.65 | +1.99% | 80,371 | 45,380,242 |
| 2025-01-03 | 5.78 | 5.81 | 5.53 | 5.54 | -3.99% | 73,871 | 41,859,500 |
| 2025-01-02 | 5.9 | 5.97 | 5.71 | 5.77 | -2.7% | 60,812 | 35,471,207 |
| 2024-12-31 | 6.06 | 6.11 | 5.91 | 5.93 | -1.82% | 51,181 | 30,668,117 |
| 2024-12-30 | 6.17 | 6.17 | 6.03 | 6.04 | -1.79% | 53,383 | 32,365,987 |
| 2024-12-27 | 6.01 | 6.16 | 5.91 | 6.15 | +2.67% | 71,521 | 43,649,697 |
| 2024-12-26 | 6.01 | 6.06 | 5.96 | 5.99 | -0.5% | 61,593 | 36,998,822 |
| 2024-12-25 | 6.15 | 6.24 | 5.96 | 6.02 | -1.47% | 65,791 | 39,854,899 |
| 2024-12-24 | 6.12 | 6.19 | 6.05 | 6.11 | -0.16% | 54,891 | 33,514,982 |
| 2024-12-23 | 6.44 | 6.46 | 6.11 | 6.12 | -4.38% | 104,312 | 65,027,119 |
| 2024-12-20 | 6.41 | 6.58 | 6.38 | 6.4 | 0% | 89,327 | 57,700,393 |
| 2024-12-19 | 6.36 | 6.48 | 6.26 | 6.4 | +0.47% | 88,866 | 56,545,562 |
| 2024-12-18 | 6.42 | 6.45 | 6.33 | 6.37 | -0.62% | 71,705 | 45,934,707 |
| 2024-12-17 | 6.66 | 6.69 | 6.33 | 6.41 | -3.75% | 130,789 | 84,507,169 |
| 2024-12-16 | 6.63 | 6.87 | 6.61 | 6.66 | +0.15% | 108,843 | 73,115,748 |
| 2024-12-13 | 6.85 | 6.86 | 6.65 | 6.65 | -3.62% | 145,871 | 98,081,079 |
| 2024-12-12 | 6.87 | 6.91 | 6.81 | 6.9 | +0.15% | 112,179 | 76,957,735 |
| 2024-12-11 | 6.85 | 6.9 | 6.8 | 6.89 | +0.73% | 104,679 | 71,836,541 |
| 2024-12-10 | 7.12 | 7.16 | 6.82 | 6.84 | -1.01% | 169,423 | 117,770,237 |
| 2024-12-09 | 7.01 | 7.11 | 6.81 | 6.91 | -0.29% | 161,933 | 112,458,028 |
| 2024-12-06 | 6.74 | 6.95 | 6.72 | 6.93 | +2.82% | 202,661 | 139,037,918 |
| 2024-12-05 | 6.64 | 6.76 | 6.58 | 6.74 | +1.35% | 116,159 | 77,503,686 |
| 2024-12-04 | 6.79 | 6.84 | 6.57 | 6.65 | -2.92% | 149,865 | 100,466,494 |
| 2024-12-03 | 6.93 | 7.05 | 6.78 | 6.85 | -1.3% | 156,967 | 107,402,325 |
| 2024-12-02 | 6.71 | 7.08 | 6.68 | 6.94 | +3.43% | 236,871 | 163,149,186 |
| 2024-11-29 | 6.7 | 6.76 | 6.56 | 6.71 | -0.3% | 172,298 | 114,981,248 |
| 2024-11-28 | 6.6 | 6.77 | 6.57 | 6.73 | +2.28% | 185,801 | 124,484,634 |
| 2024-11-27 | 6.53 | 6.6 | 6.29 | 6.58 | 0% | 179,496 | 115,484,655 |
| 2024-11-26 | 6.71 | 6.87 | 6.54 | 6.58 | -3.52% | 209,640 | 140,744,358 |
| 2024-11-25 | 6.68 | 6.9 | 6.61 | 6.82 | +4.28% | 284,182 | 192,095,130 |
| 2024-11-22 | 6.95 | 6.99 | 6.51 | 6.54 | -6.03% | 294,543 | 197,970,154 |
| 2024-11-21 | 7.05 | 7.24 | 6.88 | 6.96 | -1.97% | 371,103 | 260,557,468 |
| 2024-11-20 | 7.06 | 7.25 | 7.02 | 7.1 | -0.7% | 394,671 | 280,590,291 |
| 2024-11-19 | 7.15 | 7.17 | 6.8 | 7.15 | -3.12% | 600,008 | 419,890,021 |
| 2024-11-18 | 6.32 | 7.39 | 6.17 | 7.38 | +18.27% | 728,579 | 503,452,692 |
| 2024-11-15 | 6.45 | 6.48 | 6.24 | 6.24 | -1.11% | 129,580 | 82,692,512 |
| 2024-11-14 | 6.52 | 6.58 | 6.29 | 6.31 | -3.81% | 116,343 | 74,747,297 |
| 2024-11-13 | 6.7 | 6.83 | 6.45 | 6.56 | -1.94% | 183,759 | 121,150,147 |
| 2024-11-12 | 6.66 | 6.93 | 6.6 | 6.69 | +1.36% | 273,405 | 184,837,595 |
| 2024-11-11 | 6.5 | 6.6 | 6.38 | 6.6 | +2.64% | 173,240 | 113,010,577 |
| 2024-11-08 | 6.47 | 6.59 | 6.38 | 6.43 | -0.16% | 171,901 | 111,198,684 |
| 2024-11-07 | 6.15 | 6.45 | 6.12 | 6.44 | +3.87% | 172,560 | 109,318,345 |
| 2024-11-06 | 6.23 | 6.31 | 6.15 | 6.2 | +0.32% | 143,702 | 89,579,265 |
| 2024-11-05 | 5.98 | 6.23 | 5.94 | 6.18 | +3% | 144,629 | 88,539,104 |
| 2024-11-04 | 5.92 | 6 | 5.85 | 6 | +2.74% | 91,939 | 54,674,121 |
| 2024-11-01 | 6.01 | 6.06 | 5.8 | 5.84 | -2.99% | 126,648 | 74,747,319 |
| 2024-10-31 | 5.96 | 6.07 | 5.89 | 6.02 | +1.18% | 150,327 | 90,188,322 |
| 2024-10-30 | 6.25 | 6.25 | 5.84 | 5.95 | -5.56% | 269,136 | 161,104,626 |
| 2024-10-29 | 6.68 | 6.73 | 6.27 | 6.3 | -3.82% | 195,134 | 125,740,114 |
| 2024-10-28 | 6.4 | 6.55 | 6.32 | 6.55 | +2.5% | 165,267 | 106,653,549 |
| 2024-10-25 | 6.26 | 6.42 | 6.19 | 6.39 | +2.4% | 193,567 | 122,227,245 |
| 2024-10-24 | 6.24 | 6.37 | 6.21 | 6.24 | -0.16% | 153,063 | 96,129,813 |
| 2024-10-23 | 6.3 | 6.31 | 6.2 | 6.25 | -0.95% | 159,213 | 99,497,707 |
| 2024-10-22 | 6.17 | 6.32 | 6.15 | 6.31 | +2.1% | 192,460 | 120,479,649 |
| 2024-10-21 | 6.25 | 6.26 | 6.08 | 6.18 | -0.8% | 223,179 | 137,730,282 |
| 2024-10-18 | 6.02 | 6.32 | 5.98 | 6.23 | +3.49% | 230,533 | 141,463,356 |
| 2024-10-17 | 6.08 | 6.2 | 6 | 6.02 | -0.17% | 116,479 | 71,156,114 |
| 2024-10-16 | 5.95 | 6.14 | 5.93 | 6.03 | -0.33% | 105,253 | 63,731,640 |
| 2024-10-15 | 6.16 | 6.29 | 6.04 | 6.05 | -2.26% | 167,039 | 102,761,164 |
| 2024-10-14 | 6.12 | 6.23 | 5.96 | 6.19 | +1.81% | 141,437 | 86,440,258 |
| 2024-10-11 | 6.5 | 6.5 | 5.99 | 6.08 | -6.46% | 173,323 | 107,153,668 |
| 2024-10-10 | 6.52 | 6.8 | 6.38 | 6.5 | -0.15% | 211,378 | 139,423,438 |
| 2024-10-09 | 7.39 | 7.4 | 6.46 | 6.51 | -14.45% | 363,151 | 248,572,638 |
| 2024-10-08 | 8.06 | 8.1 | 6.99 | 7.61 | +12.24% | 479,426 | 360,770,935 |
| 2024-09-30 | 6.16 | 6.85 | 6.02 | 6.78 | +15.5% | 412,381 | 265,103,381 |
| 2024-09-27 | 5.64 | 6.02 | 5.63 | 5.87 | +5.39% | 270,042 | 156,497,840 |
| 2024-09-26 | 5.36 | 5.57 | 5.33 | 5.57 | +3.15% | 172,403 | 94,323,825 |
| 2024-09-25 | 5.3 | 5.52 | 5.25 | 5.4 | +3.05% | 195,719 | 105,935,056 |
| 2024-09-24 | 5.1 | 5.25 | 5.05 | 5.24 | +3.56% | 152,919 | 78,825,145 |
| 2024-09-23 | 5.06 | 5.13 | 5.01 | 5.06 | +0.4% | 88,262 | 44,683,318 |
| 2024-09-20 | 5.13 | 5.13 | 4.97 | 5.04 | -1.37% | 112,717 | 56,771,866 |
| 2024-09-19 | 5.06 | 5.15 | 4.99 | 5.11 | +1.59% | 111,013 | 56,470,610 |
| 2024-09-18 | 5.17 | 5.2 | 4.96 | 5.03 | -2.71% | 119,954 | 60,288,844 |
| 2024-09-13 | 5.26 | 5.33 | 5.17 | 5.17 | -2.08% | 137,508 | 71,706,239 |
| 2024-09-12 | 5.27 | 5.4 | 5.25 | 5.28 | +0.19% | 129,564 | 69,067,137 |
| 2024-09-11 | 5.26 | 5.4 | 5.22 | 5.27 | +0.19% | 131,994 | 69,847,760 |
| 2024-09-10 | 5.48 | 5.61 | 5.22 | 5.26 | -2.59% | 192,254 | 102,523,882 |
| 2024-09-09 | 5.2 | 5.49 | 5.2 | 5.4 | +3.05% | 231,353 | 124,870,514 |
| 2024-09-06 | 5.37 | 5.39 | 5.22 | 5.24 | -2.24% | 149,686 | 79,205,338 |
| 2024-09-05 | 5.33 | 5.41 | 5.28 | 5.36 | +1.13% | 166,195 | 88,736,812 |
| 2024-09-04 | 5.39 | 5.48 | 5.29 | 5.3 | -2.57% | 204,925 | 110,065,764 |
| 2024-09-03 | 5.49 | 5.6 | 5.36 | 5.44 | -1.63% | 234,977 | 127,574,308 |
| 2024-09-02 | 5.75 | 5.92 | 5.52 | 5.53 | -3.32% | 333,197 | 189,132,843 |
| 2024-08-30 | 5.6 | 5.8 | 5.51 | 5.72 | +0.35% | 336,919 | 191,865,737 |
| 2024-08-29 | 5.47 | 5.88 | 5.44 | 5.7 | +0.53% | 428,384 | 239,769,221 |
| 2024-08-28 | 5.81 | 6.01 | 5.6 | 5.67 | -6.9% | 438,553 | 251,944,601 |
| 2024-08-27 | 5.55 | 6.26 | 5.53 | 6.09 | +9.73% | 638,702 | 383,003,420 |
| 2024-08-26 | 5.45 | 5.65 | 5.32 | 5.55 | -1.77% | 358,095 | 195,195,722 |
| 2024-08-23 | 5.75 | 5.93 | 5.58 | 5.65 | -2.25% | 317,445 | 181,246,185 |
| 2024-08-22 | 6.07 | 6.18 | 5.72 | 5.78 | -2.36% | 377,824 | 222,927,306 |
| 2024-08-21 | 6.39 | 6.45 | 5.87 | 5.92 | -11.51% | 593,797 | 359,127,210 |
| 2024-08-20 | 6.37 | 7.25 | 6.37 | 6.69 | +0.15% | 642,155 | 439,934,931 |
| 2024-08-19 | 7.5 | 7.9 | 6.58 | 6.68 | -17.53% | 967,772 | 705,716,863 |
| 2024-08-16 | 6.89 | 8.3 | 6.3 | 8.1 | +16.55% | 1,153,155 | 814,769,664 |
| 2024-08-15 | 7.54 | 8.33 | 6.92 | 6.95 | +0.14% | 950,072 | 717,553,008 |
| 2024-08-14 | 6.07 | 7.45 | 6.01 | 6.94 | +7.6% | 895,692 | 594,099,863 |
| 2024-08-13 | 5.92 | 6.6 | 5.71 | 6.45 | +13.36% | 874,380 | 539,966,344 |
| 2024-08-12 | 4.89 | 5.69 | 4.87 | 5.69 | +20.04% | 392,782 | 211,363,414 |
| 2024-08-09 | 4.8 | 4.84 | 4.73 | 4.74 | -1.46% | 58,029 | 27,710,469 |
| 2024-08-08 | 4.72 | 4.84 | 4.7 | 4.81 | +1.48% | 73,843 | 35,465,428 |
| 2024-08-07 | 4.78 | 4.78 | 4.67 | 4.74 | -1.04% | 59,259 | 27,977,840 |
| 2024-08-06 | 4.64 | 4.79 | 4.62 | 4.79 | +3.9% | 76,027 | 35,950,807 |
| 2024-08-05 | 4.66 | 4.77 | 4.61 | 4.61 | -1.5% | 90,505 | 42,448,093 |
| 2024-08-02 | 4.58 | 4.77 | 4.58 | 4.68 | +1.3% | 115,461 | 54,315,609 |
| 2024-08-01 | 4.7 | 4.73 | 4.58 | 4.62 | -1.7% | 94,939 | 43,988,153 |
| 2024-07-31 | 4.49 | 4.71 | 4.47 | 4.7 | +4.44% | 71,459 | 33,169,516 |
| 2024-07-30 | 4.43 | 4.52 | 4.42 | 4.5 | +1.81% | 45,272 | 20,246,472 |
| 2024-07-29 | 4.48 | 4.48 | 4.36 | 4.42 | -0.67% | 39,594 | 17,481,228 |
| 2024-07-26 | 4.46 | 4.52 | 4.42 | 4.45 | 0% | 39,089 | 17,474,032 |
| 2024-07-25 | 4.35 | 4.52 | 4.32 | 4.45 | +1.6% | 56,081 | 25,056,615 |
| 2024-07-24 | 4.48 | 4.48 | 4.33 | 4.38 | -2.01% | 71,186 | 31,312,378 |
| 2024-07-23 | 4.56 | 4.59 | 4.47 | 4.47 | -2.19% | 45,172 | 20,452,166 |
| 2024-07-22 | 4.61 | 4.61 | 4.53 | 4.57 | 0% | 39,020 | 17,844,398 |
| 2024-07-19 | 4.55 | 4.61 | 4.51 | 4.57 | -0.22% | 49,462 | 22,577,162 |
| 2024-07-18 | 4.56 | 4.59 | 4.47 | 4.58 | 0% | 49,362 | 22,364,349 |
| 2024-07-17 | 4.53 | 4.62 | 4.52 | 4.58 | +0.66% | 46,085 | 21,103,081 |
| 2024-07-16 | 4.59 | 4.64 | 4.53 | 4.55 | -0.87% | 44,221 | 20,169,213 |
| 2024-07-15 | 4.76 | 4.8 | 4.57 | 4.59 | -3.57% | 63,982 | 29,674,776 |
| 2024-07-12 | 4.82 | 4.83 | 4.75 | 4.76 | -0.63% | 63,384 | 30,305,048 |
| 2024-07-11 | 4.54 | 4.84 | 4.54 | 4.79 | +6.92% | 120,191 | 56,768,712 |
| 2024-07-10 | 4.46 | 4.56 | 4.36 | 4.48 | -1.75% | 72,313 | 32,328,391 |
| 2024-07-09 | 4.51 | 4.68 | 4.35 | 4.56 | +1.11% | 101,209 | 45,649,187 |
| 2024-07-08 | 4.71 | 4.73 | 4.5 | 4.51 | -4.25% | 62,944 | 28,744,505 |
| 2024-07-05 | 4.55 | 4.73 | 4.52 | 4.71 | +3.06% | 59,540 | 27,684,155 |
| 2024-07-04 | 4.71 | 4.75 | 4.54 | 4.57 | -2.97% | 58,844 | 27,162,820 |
| 2024-07-03 | 4.74 | 4.77 | 4.67 | 4.71 | -0.84% | 50,412 | 23,801,054 |
| 2024-07-02 | 4.74 | 4.8 | 4.69 | 4.75 | +0.21% | 49,206 | 23,357,499 |
| 2024-07-01 | 4.58 | 4.79 | 4.57 | 4.74 | +3.04% | 100,463 | 47,215,060 |
| 2024-06-28 | 4.66 | 4.78 | 4.57 | 4.6 | -0.22% | 85,259 | 39,686,035 |
| 2024-06-27 | 4.73 | 4.76 | 4.61 | 4.61 | -2.74% | 63,527 | 29,665,136 |
| 2024-06-26 | 4.52 | 4.74 | 4.5 | 4.74 | +4.64% | 67,419 | 31,243,775 |
| 2024-06-25 | 4.5 | 4.58 | 4.48 | 4.53 | +1.12% | 70,789 | 32,121,204 |
| 2024-06-24 | 4.69 | 4.73 | 4.47 | 4.48 | -5.29% | 82,174 | 37,375,292 |
| 2024-06-21 | 4.72 | 4.82 | 4.68 | 4.73 | +0.21% | 52,383 | 24,906,183 |
| 2024-06-20 | 4.81 | 4.89 | 4.72 | 4.72 | -1.87% | 75,338 | 36,076,956 |
| 2024-06-19 | 4.85 | 4.9 | 4.8 | 4.81 | -0.82% | 62,612 | 30,292,350 |
| 2024-06-18 | 4.9 | 4.92 | 4.82 | 4.85 | -1.22% | 94,724 | 46,041,997 |
| 2024-06-17 | 5.05 | 5.06 | 4.88 | 4.91 | -2.39% | 85,523 | 42,068,645 |
| 2024-06-14 | 5.11 | 5.11 | 4.97 | 5.03 | -0.98% | 111,174 | 55,797,803 |
| 2024-06-13 | 5.21 | 5.22 | 5.06 | 5.08 | -2.5% | 79,839 | 40,825,579 |
| 2024-06-12 | 5.19 | 5.24 | 5.15 | 5.21 | +0.58% | 60,342 | 31,370,061 |
| 2024-06-11 | 5.13 | 5.19 | 5.04 | 5.18 | +0.97% | 74,012 | 37,918,700 |
| 2024-06-07 | 5.09 | 5.16 | 5.04 | 5.13 | +1.58% | 69,582 | 35,550,786 |
| 2024-06-06 | 5.32 | 5.37 | 4.98 | 5.05 | -5.08% | 110,005 | 56,170,993 |
| 2024-06-05 | 5.35 | 5.43 | 5.31 | 5.32 | -0.93% | 51,546 | 27,714,689 |
| 2024-06-04 | 5.46 | 5.48 | 5.32 | 5.37 | -1.47% | 63,907 | 34,340,936 |
| 2024-06-03 | 5.66 | 5.67 | 5.41 | 5.45 | -4.05% | 89,324 | 49,241,678 |
| 2024-05-31 | 5.62 | 5.7 | 5.62 | 5.68 | +1.25% | 42,569 | 24,098,896 |
| 2024-05-30 | 5.66 | 5.68 | 5.57 | 5.61 | -0.36% | 37,185 | 20,881,373 |
| 2024-05-29 | 5.61 | 5.72 | 5.61 | 5.63 | +0.36% | 47,865 | 27,083,477 |
| 2024-05-28 | 5.7 | 5.71 | 5.6 | 5.61 | -1.41% | 45,002 | 25,399,750 |
| 2024-05-27 | 5.66 | 5.75 | 5.59 | 5.69 | -1.39% | 69,166 | 39,062,196 |
| 2024-05-24 | 5.8 | 5.86 | 5.77 | 5.77 | -0.52% | 49,490 | 28,709,782 |
| 2024-05-23 | 5.95 | 5.97 | 5.8 | 5.8 | -3.33% | 65,849 | 38,571,288 |
| 2024-05-22 | 6.02 | 6.09 | 5.98 | 6 | -0.17% | 52,305 | 31,477,698 |
| 2024-05-21 | 6.14 | 6.14 | 5.97 | 6.01 | -1.96% | 67,766 | 40,813,776 |
| 2024-05-20 | 6.13 | 6.23 | 6.1 | 6.13 | 0% | 63,236 | 38,946,502 |
| 2024-05-17 | 6.06 | 6.17 | 6.04 | 6.13 | +0.99% | 62,639 | 38,174,582 |
| 2024-05-16 | 6.09 | 6.17 | 6.04 | 6.07 | 0% | 68,949 | 42,111,418 |
| 2024-05-15 | 6.21 | 6.25 | 6.05 | 6.07 | -2.57% | 73,453 | 44,960,464 |
| 2024-05-14 | 6.28 | 6.4 | 6.21 | 6.23 | -0.64% | 70,813 | 44,577,457 |
| 2024-05-13 | 6.49 | 6.5 | 6.25 | 6.27 | -3.69% | 77,968 | 49,406,565 |
| 2024-05-10 | 6.68 | 6.73 | 6.5 | 6.51 | -2.98% | 77,500 | 50,980,868 |
| 2024-05-09 | 6.59 | 6.8 | 6.56 | 6.71 | +0.15% | 103,654 | 69,599,734 |
| 2024-05-08 | 6.61 | 6.82 | 6.59 | 6.7 | +1.82% | 131,698 | 88,305,366 |
| 2024-05-07 | 6.49 | 6.6 | 6.44 | 6.58 | +1.54% | 71,211 | 46,558,489 |
| 2024-05-06 | 6.35 | 6.52 | 6.34 | 6.48 | +3.51% | 105,723 | 68,249,000 |
| 2024-04-30 | 6.28 | 6.31 | 6.14 | 6.26 | -0.32% | 75,485 | 47,055,821 |
| 2024-04-29 | 6.02 | 6.33 | 5.98 | 6.28 | +1.29% | 113,800 | 70,434,161 |
| 2024-04-26 | 6.09 | 6.2 | 5.99 | 6.2 | +2.31% | 91,604 | 55,947,254 |
| 2024-04-25 | 5.85 | 6.09 | 5.82 | 6.06 | +3.24% | 109,598 | 65,678,732 |
| 2024-04-24 | 6.03 | 6.07 | 5.78 | 5.87 | -3.29% | 160,197 | 93,793,534 |
| 2024-04-23 | 5.97 | 6.13 | 5.94 | 6.07 | +1.68% | 91,117 | 54,953,274 |
| 2024-04-22 | 6.17 | 6.19 | 5.97 | 5.97 | -2.29% | 113,161 | 68,515,145 |
| 2024-04-19 | 6.21 | 6.26 | 6.08 | 6.11 | -2.24% | 60,205 | 37,017,385 |
| 2024-04-18 | 6.43 | 6.43 | 6.24 | 6.25 | -2.8% | 75,624 | 47,836,502 |
| 2024-04-17 | 6.16 | 6.43 | 6.16 | 6.43 | +5.41% | 59,558 | 37,838,467 |
| 2024-04-16 | 6.39 | 6.5 | 6.09 | 6.1 | -4.84% | 80,865 | 50,232,616 |
| 2024-04-15 | 6.74 | 6.86 | 6.3 | 6.41 | -5.32% | 110,289 | 72,166,624 |
| 2024-04-12 | 6.95 | 6.99 | 6.74 | 6.77 | -2.17% | 45,151 | 30,870,074 |
| 2024-04-11 | 7.01 | 7.09 | 6.91 | 6.92 | -1.28% | 40,832 | 28,544,200 |
| 2024-04-10 | 7.22 | 7.25 | 6.96 | 7.01 | -2.23% | 41,543 | 29,304,655 |
| 2024-04-09 | 6.95 | 7.18 | 6.9 | 7.17 | +3.46% | 53,115 | 37,609,077 |
| 2024-04-08 | 7.29 | 7.29 | 6.91 | 6.93 | -4.81% | 74,066 | 52,253,367 |
| 2024-04-03 | 7.27 | 7.38 | 7.23 | 7.28 | -0.68% | 40,030 | 29,124,127 |
| 2024-04-02 | 7.35 | 7.43 | 7.24 | 7.33 | -1.08% | 52,117 | 38,027,876 |
| 2024-04-01 | 7.06 | 7.41 | 7.06 | 7.41 | +4.96% | 72,669 | 52,695,736 |
| 2024-03-29 | 7.02 | 7.11 | 6.99 | 7.06 | +0.86% | 46,753 | 32,959,271 |
| 2024-03-28 | 6.9 | 7.09 | 6.81 | 7 | +0.57% | 52,178 | 36,406,510 |
| 2024-03-27 | 7.03 | 7.18 | 6.95 | 6.96 | -1% | 50,674 | 35,884,749 |
| 2024-03-26 | 7.12 | 7.18 | 6.94 | 7.03 | -1.54% | 59,231 | 41,677,010 |
| 2024-03-25 | 7.33 | 7.47 | 7.12 | 7.14 | -4.42% | 69,560 | 50,695,006 |
| 2024-03-22 | 7.6 | 7.81 | 7.35 | 7.47 | -0.8% | 104,089 | 78,496,807 |
| 2024-03-21 | 7.56 | 7.62 | 7.47 | 7.53 | -0.26% | 51,760 | 39,077,417 |
| 2024-03-20 | 7.47 | 7.6 | 7.39 | 7.55 | +1.48% | 61,650 | 46,270,200 |
| 2024-03-19 | 7.48 | 7.55 | 7.43 | 7.44 | -0.93% | 48,750 | 36,382,092 |
| 2024-03-18 | 7.38 | 7.51 | 7.34 | 7.51 | +1.76% | 60,876 | 45,217,617 |
| 2024-03-15 | 7.37 | 7.42 | 7.31 | 7.38 | +0.27% | 51,727 | 38,092,876 |
| 2024-03-14 | 7.43 | 7.55 | 7.29 | 7.36 | -0.41% | 58,643 | 43,498,206 |
| 2024-03-13 | 7.44 | 7.44 | 7.3 | 7.39 | +0.14% | 41,244 | 30,391,347 |
| 2024-03-12 | 7.28 | 7.42 | 7.23 | 7.38 | +2.07% | 61,773 | 45,466,109 |
| 2024-03-11 | 7.07 | 7.23 | 7.05 | 7.23 | +1.83% | 46,494 | 33,251,074 |
| 2024-03-08 | 7.08 | 7.13 | 7.02 | 7.1 | +0.71% | 33,402 | 23,659,357 |
| 2024-03-07 | 7.23 | 7.27 | 7.05 | 7.05 | -2.22% | 45,089 | 32,242,632 |
| 2024-03-06 | 7.2 | 7.32 | 7.14 | 7.21 | -0.55% | 42,428 | 30,642,040 |
| 2024-03-05 | 7.35 | 7.35 | 7.19 | 7.25 | -1.63% | 49,430 | 35,832,072 |
| 2024-03-04 | 7.33 | 7.44 | 7.25 | 7.37 | +0.41% | 54,255 | 39,742,162 |
| 2024-03-01 | 7.34 | 7.4 | 7.24 | 7.34 | -0.54% | 58,123 | 42,561,554 |
| 2024-02-29 | 7.29 | 7.4 | 7.15 | 7.38 | +2.64% | 63,740 | 46,464,497 |
| 2024-02-28 | 7.65 | 7.83 | 7.19 | 7.19 | -4.13% | 107,338 | 80,611,534 |
| 2024-02-27 | 7.37 | 7.5 | 7.34 | 7.5 | +1.49% | 54,733 | 40,682,800 |
| 2024-02-26 | 7.4 | 7.54 | 7.32 | 7.39 | +0.14% | 63,239 | 46,909,986 |
| 2024-02-23 | 7.3 | 7.39 | 7.21 | 7.38 | +1.37% | 59,377 | 43,298,960 |
| 2024-02-22 | 7.23 | 7.29 | 7.15 | 7.28 | +0.55% | 56,483 | 40,830,817 |
| 2024-02-21 | 7.07 | 7.43 | 6.99 | 7.24 | +1.54% | 83,290 | 60,188,373 |
| 2024-02-20 | 7.08 | 7.13 | 6.92 | 7.13 | +0.71% | 59,955 | 42,300,316 |
| 2024-02-19 | 7.34 | 7.47 | 6.97 | 7.08 | -3.54% | 129,808 | 92,369,796 |
| 2024-02-08 | 6.78 | 7.53 | 6.78 | 7.34 | +7.78% | 130,231 | 94,727,579 |
| 2024-02-07 | 6.6 | 6.9 | 6.55 | 6.81 | +2.71% | 135,589 | 91,340,880 |
| 2024-02-06 | 5.71 | 6.69 | 5.7 | 6.63 | +12.18% | 133,623 | 83,711,167 |
| 2024-02-05 | 6.45 | 6.45 | 5.65 | 5.91 | -8.23% | 98,653 | 58,853,797 |
| 2024-02-02 | 6.88 | 6.94 | 6.2 | 6.44 | -6.26% | 85,236 | 56,068,896 |
| 2024-02-01 | 6.85 | 7.03 | 6.75 | 6.87 | +0.15% | 61,501 | 42,356,571 |
| 2024-01-31 | 7.13 | 7.2 | 6.85 | 6.86 | -4.85% | 62,796 | 43,904,246 |
| 2024-01-30 | 7.31 | 7.45 | 7.2 | 7.21 | -3.48% | 44,545 | 32,648,430 |
| 2024-01-29 | 7.73 | 7.75 | 7.43 | 7.47 | -2.73% | 55,983 | 42,351,682 |
| 2024-01-26 | 7.76 | 7.88 | 7.65 | 7.68 | -1.41% | 45,708 | 35,498,845 |
| 2024-01-25 | 7.52 | 7.8 | 7.48 | 7.79 | +4.14% | 48,638 | 37,257,316 |
| 2024-01-24 | 7.48 | 7.56 | 7.19 | 7.48 | +0.4% | 49,935 | 36,826,036 |
| 2024-01-23 | 7.42 | 7.5 | 7.29 | 7.45 | -0.67% | 54,275 | 40,187,009 |
| 2024-01-22 | 8.01 | 8.01 | 7.43 | 7.5 | -5.54% | 68,573 | 52,748,442 |
| 2024-01-19 | 8.06 | 8.09 | 7.92 | 7.94 | -1.12% | 37,813 | 30,224,685 |
| 2024-01-18 | 8.23 | 8.24 | 7.8 | 8.03 | -2.43% | 85,645 | 68,217,845 |
| 2024-01-17 | 8.46 | 8.5 | 8.23 | 8.23 | -2.6% | 36,700 | 30,680,411 |
| 2024-01-16 | 8.55 | 8.57 | 8.36 | 8.45 | -0.59% | 39,177 | 33,130,430 |
| 2024-01-15 | 8.55 | 8.63 | 8.48 | 8.5 | -0.82% | 33,982 | 28,996,260 |
| 2024-01-12 | 8.78 | 8.79 | 8.57 | 8.57 | -1.72% | 36,446 | 31,645,160 |
| 2024-01-11 | 8.65 | 8.77 | 8.65 | 8.72 | +0.81% | 27,722 | 24,141,193 |
| 2024-01-10 | 8.74 | 8.81 | 8.6 | 8.65 | -0.8% | 30,376 | 26,441,222 |
| 2024-01-09 | 8.86 | 8.93 | 8.68 | 8.72 | -1.58% | 48,337 | 42,353,785 |
| 2024-01-08 | 9.11 | 9.11 | 8.86 | 8.86 | -1.88% | 40,598 | 36,407,104 |
| 2024-01-05 | 9.28 | 9.29 | 9.01 | 9.03 | -2.38% | 38,033 | 34,735,375 |
| 2024-01-04 | 9.3 | 9.3 | 9.18 | 9.25 | -0.54% | 24,460 | 22,555,168 |
| 2024-01-03 | 9.27 | 9.4 | 9.22 | 9.3 | +0.22% | 30,548 | 28,421,846 |
| 2024-01-02 | 9.32 | 9.35 | 9.18 | 9.28 | -0.64% | 37,182 | 34,442,758 |
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：