股票概览
5.91
-2.31%
-0.14
6.07
开盘价
6.1
最高价
5.88
最低价
292,273
成交量
数据更新至: 2025-03-25
技术指标
6.14
MA5 (5日均线)
5.91
MA10 (10日均线)
5.81
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 | 6.07 | 6.1 | 5.88 | 5.91 | -2.31% | 292,273 | 173,774,838 |
| 2025-03-24 | 6.29 | 6.3 | 5.99 | 6.05 | -3.66% | 487,802 | 298,794,964 |
| 2025-03-21 | 6.15 | 6.4 | 6.14 | 6.28 | +1.45% | 596,084 | 373,613,283 |
| 2025-03-20 | 6.27 | 6.57 | 6.19 | 6.19 | -1.28% | 1,159,447 | 736,932,761 |
| 2025-03-19 | 6 | 6.27 | 6 | 6.27 | +10% | 764,445 | 473,346,110 |
| 2025-03-18 | 5.77 | 5.78 | 5.69 | 5.7 | -1.04% | 154,346 | 88,141,965 |
| 2025-03-17 | 5.87 | 5.9 | 5.75 | 5.76 | +0.17% | 230,322 | 133,625,486 |
| 2025-03-14 | 5.6 | 5.8 | 5.6 | 5.75 | +2.31% | 314,351 | 179,508,287 |
| 2025-03-13 | 5.6 | 5.64 | 5.51 | 5.62 | +0.18% | 226,693 | 126,011,097 |
| 2025-03-12 | 5.63 | 5.65 | 5.59 | 5.61 | -0.36% | 130,804 | 73,480,744 |
| 2025-03-11 | 5.56 | 5.63 | 5.53 | 5.63 | +0.18% | 156,580 | 87,288,347 |
| 2025-03-10 | 5.61 | 5.63 | 5.56 | 5.62 | +0.9% | 168,818 | 94,514,544 |
| 2025-03-07 | 5.7 | 5.71 | 5.57 | 5.57 | -2.96% | 262,725 | 147,233,922 |
| 2025-03-06 | 5.6 | 5.86 | 5.57 | 5.74 | +1.77% | 315,718 | 180,227,101 |
| 2025-03-05 | 5.6 | 5.64 | 5.49 | 5.64 | 0% | 282,843 | 157,319,695 |
| 2025-03-04 | 5.68 | 5.7 | 5.59 | 5.64 | -1.4% | 246,827 | 138,792,629 |
| 2025-03-03 | 5.8 | 5.86 | 5.68 | 5.72 | -1.04% | 241,555 | 139,486,125 |
| 2025-02-28 | 5.98 | 5.98 | 5.76 | 5.78 | -3.18% | 349,935 | 204,352,707 |
| 2025-02-27 | 5.82 | 6.08 | 5.76 | 5.97 | +2.4% | 584,852 | 348,327,185 |
| 2025-02-26 | 5.5 | 5.95 | 5.5 | 5.83 | +6.19% | 706,520 | 409,162,721 |
| 2025-02-25 | 5.53 | 5.62 | 5.47 | 5.49 | -1.96% | 295,570 | 164,058,661 |
| 2025-02-24 | 5.56 | 5.68 | 5.5 | 5.6 | +0.36% | 328,370 | 183,902,647 |
| 2025-02-21 | 5.62 | 5.64 | 5.49 | 5.58 | -1.06% | 354,079 | 196,649,693 |
| 2025-02-20 | 5.76 | 5.76 | 5.63 | 5.64 | -1.74% | 286,527 | 162,520,710 |
| 2025-02-19 | 5.72 | 5.75 | 5.66 | 5.74 | +0.17% | 269,680 | 153,948,367 |
| 2025-02-18 | 5.98 | 5.98 | 5.72 | 5.73 | -4.02% | 360,253 | 209,597,883 |
| 2025-02-17 | 6.03 | 6.04 | 5.89 | 5.97 | -0.67% | 331,027 | 197,631,696 |
| 2025-02-14 | 6.06 | 6.1 | 5.98 | 6.01 | -1.15% | 253,272 | 152,302,686 |
| 2025-02-13 | 6.12 | 6.19 | 6.06 | 6.08 | -0.65% | 342,492 | 209,641,726 |
| 2025-02-12 | 6.07 | 6.14 | 5.99 | 6.12 | +0.16% | 297,338 | 180,202,031 |
| 2025-02-11 | 6.2 | 6.23 | 6.05 | 6.11 | -1.13% | 256,556 | 156,431,286 |
| 2025-02-10 | 6.12 | 6.2 | 6.09 | 6.18 | +0.98% | 312,110 | 192,341,537 |
| 2025-02-07 | 6.07 | 6.18 | 6.04 | 6.12 | +0.66% | 368,119 | 225,285,487 |
| 2025-02-06 | 6.05 | 6.1 | 5.94 | 6.08 | +0.16% | 264,143 | 159,306,321 |
| 2025-02-05 | 5.99 | 6.1 | 5.98 | 6.07 | +1.34% | 222,640 | 134,736,827 |
| 2025-01-27 | 6.03 | 6.13 | 5.99 | 5.99 | +1.18% | 271,803 | 164,172,789 |
| 2025-01-24 | 5.91 | 5.94 | 5.8 | 5.92 | +0.34% | 255,475 | 150,310,220 |
| 2025-01-23 | 6.04 | 6.12 | 5.89 | 5.9 | -1.17% | 309,370 | 185,820,418 |
| 2025-01-22 | 6.09 | 6.09 | 5.96 | 5.97 | -2.13% | 247,474 | 148,709,553 |
| 2025-01-21 | 6.14 | 6.23 | 6.07 | 6.1 | -0.65% | 294,999 | 181,173,879 |
| 2025-01-20 | 6.12 | 6.24 | 6.04 | 6.14 | -0.49% | 270,894 | 166,640,103 |
| 2025-01-17 | 6.21 | 6.25 | 6.14 | 6.17 | -1.28% | 194,895 | 120,570,459 |
| 2025-01-16 | 6.21 | 6.45 | 6.21 | 6.25 | -0.16% | 339,996 | 215,249,215 |
| 2025-01-15 | 6.23 | 6.42 | 6.13 | 6.26 | +0.48% | 377,442 | 235,990,525 |
| 2025-01-14 | 6.09 | 6.26 | 6.04 | 6.23 | +4.53% | 331,555 | 204,324,433 |
| 2025-01-13 | 5.85 | 5.97 | 5.71 | 5.96 | +0.51% | 299,996 | 176,207,181 |
| 2025-01-10 | 6.21 | 6.29 | 5.92 | 5.93 | -4.2% | 313,423 | 190,644,598 |
| 2025-01-09 | 6.21 | 6.29 | 6.17 | 6.19 | -1.43% | 225,309 | 140,163,011 |
| 2025-01-08 | 6.31 | 6.34 | 6.08 | 6.28 | -0.95% | 361,691 | 224,708,422 |
| 2025-01-07 | 6.22 | 6.39 | 6.18 | 6.34 | +2.09% | 297,413 | 187,244,068 |
| 2025-01-06 | 6.48 | 6.48 | 6.2 | 6.21 | -5.48% | 431,008 | 271,808,687 |
| 2025-01-03 | 7.12 | 7.13 | 6.54 | 6.57 | -7.85% | 558,301 | 378,027,247 |
| 2025-01-02 | 7.22 | 7.39 | 6.98 | 7.13 | -0.83% | 449,560 | 321,098,125 |
| 2024-12-31 | 7.36 | 7.42 | 7.14 | 7.19 | +0.14% | 343,960 | 249,984,018 |
| 2024-12-30 | 7.33 | 7.33 | 7.1 | 7.18 | -3.23% | 393,756 | 282,382,936 |
| 2024-12-27 | 7.64 | 7.77 | 7.3 | 7.42 | -4.38% | 671,029 | 502,884,074 |
| 2024-12-26 | 7.4 | 7.88 | 7.37 | 7.76 | +8.38% | 862,742 | 670,998,188 |
| 2024-12-25 | 7.5 | 7.65 | 7.1 | 7.16 | -5.29% | 547,224 | 399,196,132 |
| 2024-12-24 | 8.23 | 8.29 | 7.49 | 7.56 | -9.13% | 878,482 | 680,388,752 |
| 2024-12-23 | 8.5 | 8.55 | 8.11 | 8.32 | -3.03% | 477,749 | 397,457,899 |
| 2024-12-20 | 8.5 | 8.65 | 8.4 | 8.58 | +0.59% | 436,420 | 371,899,839 |
| 2024-12-19 | 8.58 | 8.68 | 8.25 | 8.53 | 0% | 560,774 | 477,651,433 |
| 2024-12-18 | 8.71 | 8.86 | 8.45 | 8.53 | -2.51% | 701,787 | 603,053,943 |
| 2024-12-17 | 8.27 | 8.88 | 8.06 | 8.75 | +4.29% | 1,108,757 | 946,135,272 |
| 2024-12-16 | 8.28 | 8.76 | 8.25 | 8.39 | +1.33% | 1,043,144 | 885,351,347 |
| 2024-12-13 | 7.98 | 8.4 | 7.92 | 8.28 | +2.86% | 906,883 | 741,064,633 |
| 2024-12-12 | 7.9 | 8.1 | 7.74 | 8.05 | +2.16% | 661,557 | 528,676,341 |
| 2024-12-11 | 7.69 | 8.04 | 7.66 | 7.88 | +2.34% | 569,970 | 447,510,784 |
| 2024-12-10 | 8.1 | 8.1 | 7.69 | 7.7 | +0.13% | 620,723 | 486,730,436 |
| 2024-12-09 | 7.85 | 7.87 | 7.6 | 7.69 | -2.29% | 437,987 | 337,583,251 |
| 2024-12-06 | 7.84 | 7.96 | 7.75 | 7.87 | -0.38% | 419,231 | 329,075,664 |
| 2024-12-05 | 7.93 | 8.13 | 7.81 | 7.9 | -1.37% | 535,874 | 424,597,398 |
| 2024-12-04 | 8.4 | 8.56 | 8 | 8.01 | -2.08% | 972,777 | 806,899,017 |
| 2024-12-03 | 7.9 | 8.32 | 7.86 | 8.18 | +3.41% | 801,153 | 649,431,784 |
| 2024-12-02 | 7.58 | 8.17 | 7.54 | 7.91 | +3.4% | 899,097 | 703,987,416 |
| 2024-11-29 | 7.59 | 7.83 | 7.53 | 7.65 | -0.13% | 681,613 | 523,331,198 |
| 2024-11-28 | 7.94 | 8.17 | 7.58 | 7.66 | -5.2% | 982,476 | 769,754,913 |
| 2024-11-27 | 7.33 | 8.48 | 7.33 | 8.08 | +3.86% | 1,220,601 | 962,746,036 |
| 2024-11-26 | 9.18 | 9.18 | 7.78 | 7.78 | -9.95% | 1,964,157 | 1,677,294,861 |
| 2024-11-25 | 8.64 | 8.64 | 8.31 | 8.64 | +10.06% | 941,724 | 808,673,890 |
| 2024-11-22 | 7.32 | 8.14 | 7.26 | 7.85 | +6.08% | 971,886 | 764,910,744 |
| 2024-11-21 | 7.13 | 7.48 | 7.07 | 7.4 | +3.64% | 386,436 | 280,678,396 |
| 2024-11-20 | 7.08 | 7.24 | 6.99 | 7.14 | +1.42% | 290,539 | 205,822,775 |
| 2024-11-19 | 6.77 | 7.1 | 6.72 | 7.04 | +3.83% | 279,262 | 192,068,620 |
| 2024-11-18 | 7.09 | 7.09 | 6.71 | 6.78 | -4.37% | 356,231 | 244,603,856 |
| 2024-11-15 | 7.01 | 7.22 | 6.97 | 7.09 | +1% | 295,252 | 208,882,252 |
| 2024-11-14 | 7.41 | 7.45 | 7.01 | 7.02 | -3.97% | 356,802 | 255,044,513 |
| 2024-11-13 | 7.24 | 7.37 | 7.16 | 7.31 | 0% | 268,355 | 194,882,695 |
| 2024-11-12 | 7.38 | 7.46 | 7.24 | 7.31 | -2.01% | 343,767 | 252,407,798 |
| 2024-11-11 | 7.4 | 7.48 | 7.25 | 7.46 | -0.53% | 421,916 | 310,371,561 |
| 2024-11-08 | 7.58 | 7.62 | 7.28 | 7.5 | +0.13% | 583,690 | 435,665,315 |
| 2024-11-07 | 7.5 | 7.85 | 7.31 | 7.49 | +3.17% | 854,394 | 649,830,246 |
| 2024-11-06 | 7.16 | 7.35 | 6.94 | 7.26 | +1.68% | 567,363 | 407,637,742 |
| 2024-11-05 | 6.88 | 7.2 | 6.86 | 7.14 | +3.33% | 468,702 | 332,680,417 |
| 2024-11-04 | 6.78 | 6.93 | 6.72 | 6.91 | +0.73% | 357,973 | 244,780,434 |
| 2024-11-01 | 7.13 | 7.2 | 6.79 | 6.86 | -4.59% | 634,322 | 440,921,735 |
| 2024-10-31 | 7.14 | 7.32 | 7.05 | 7.19 | +0.98% | 577,535 | 416,016,713 |
| 2024-10-30 | 6.85 | 7.4 | 6.81 | 7.12 | +3.34% | 747,093 | 537,964,239 |
| 2024-10-29 | 6.84 | 7.05 | 6.76 | 6.89 | -0.86% | 621,340 | 427,120,514 |
| 2024-10-28 | 6.56 | 7 | 6.53 | 6.95 | +5.95% | 627,201 | 428,913,382 |
| 2024-10-25 | 6.39 | 6.58 | 6.38 | 6.56 | +2.5% | 457,519 | 298,745,876 |
| 2024-10-24 | 6.26 | 6.58 | 6.22 | 6.4 | +1.59% | 394,341 | 252,915,826 |
| 2024-10-23 | 6.27 | 6.4 | 6.23 | 6.3 | +0.48% | 306,548 | 193,681,042 |
| 2024-10-22 | 6.17 | 6.37 | 6.14 | 6.27 | +1.95% | 308,378 | 192,827,548 |
| 2024-10-21 | 6.2 | 6.27 | 6.11 | 6.15 | -2.54% | 441,039 | 272,524,376 |
| 2024-10-18 | 6.16 | 6.44 | 6.07 | 6.31 | +0.64% | 514,800 | 320,857,625 |
| 2024-10-17 | 6.88 | 6.88 | 6.21 | 6.27 | -8.2% | 730,143 | 472,587,849 |
| 2024-10-16 | 6.3 | 6.88 | 6.27 | 6.83 | +8.07% | 760,181 | 499,706,193 |
| 2024-10-15 | 6.15 | 6.55 | 6.08 | 6.32 | +1.12% | 652,036 | 414,188,817 |
| 2024-10-14 | 6.34 | 6.38 | 6.03 | 6.25 | -1.42% | 779,613 | 482,369,251 |
| 2024-10-11 | 5.76 | 6.34 | 5.72 | 6.34 | +10.07% | 1,056,152 | 658,618,227 |
| 2024-10-10 | 5.86 | 5.98 | 5.62 | 5.76 | -2.54% | 430,683 | 249,210,276 |
| 2024-10-09 | 6.26 | 6.29 | 5.91 | 5.91 | -10.05% | 668,334 | 403,216,069 |
| 2024-10-08 | 7 | 7.05 | 6.23 | 6.57 | +2.5% | 1,112,013 | 741,318,309 |
| 2024-09-30 | 6.25 | 6.41 | 5.99 | 6.41 | +9.95% | 934,452 | 587,276,903 |
| 2024-09-27 | 5.78 | 5.86 | 5.67 | 5.83 | +3.92% | 489,411 | 281,908,117 |
| 2024-09-26 | 5.16 | 5.61 | 5.15 | 5.61 | +8.3% | 591,683 | 320,674,694 |
| 2024-09-25 | 5.09 | 5.33 | 5.09 | 5.18 | +2.57% | 361,094 | 189,413,508 |
| 2024-09-24 | 4.96 | 5.08 | 4.89 | 5.05 | +3.91% | 290,062 | 144,576,261 |
| 2024-09-23 | 4.84 | 4.9 | 4.82 | 4.86 | -0.61% | 135,178 | 65,704,192 |
| 2024-09-20 | 4.79 | 4.92 | 4.76 | 4.89 | +1.24% | 178,722 | 86,719,232 |
| 2024-09-19 | 4.74 | 4.86 | 4.66 | 4.83 | +3.21% | 215,105 | 102,947,883 |
| 2024-09-18 | 4.75 | 4.76 | 4.57 | 4.68 | -1.27% | 187,661 | 87,409,841 |
| 2024-09-13 | 4.65 | 4.79 | 4.65 | 4.74 | +2.38% | 174,442 | 82,610,788 |
| 2024-09-12 | 4.59 | 4.67 | 4.58 | 4.63 | +0.87% | 95,772 | 44,423,142 |
| 2024-09-11 | 4.6 | 4.62 | 4.56 | 4.59 | -0.65% | 59,888 | 27,456,604 |
| 2024-09-10 | 4.68 | 4.71 | 4.53 | 4.62 | -1.07% | 109,535 | 50,358,003 |
| 2024-09-09 | 4.68 | 4.72 | 4.61 | 4.67 | -1.48% | 88,537 | 41,316,944 |
| 2024-09-06 | 4.73 | 4.79 | 4.7 | 4.74 | +0.21% | 121,209 | 57,339,292 |
| 2024-09-05 | 4.6 | 4.77 | 4.6 | 4.73 | +2.83% | 203,158 | 95,532,694 |
| 2024-09-04 | 4.63 | 4.73 | 4.59 | 4.6 | -2.13% | 145,514 | 67,559,271 |
| 2024-09-03 | 4.65 | 4.74 | 4.61 | 4.7 | +0.43% | 182,645 | 85,529,307 |
| 2024-09-02 | 5 | 5 | 4.66 | 4.68 | -2.7% | 336,134 | 162,672,037 |
| 2024-08-30 | 4.49 | 4.94 | 4.49 | 4.81 | +6.18% | 309,363 | 147,610,796 |
| 2024-08-29 | 4.38 | 4.54 | 4.36 | 4.53 | +1.8% | 160,119 | 71,177,311 |
| 2024-08-28 | 4.7 | 4.79 | 4.43 | 4.45 | -3.05% | 241,462 | 110,109,686 |
| 2024-08-27 | 4.66 | 4.68 | 4.56 | 4.59 | -1.92% | 84,867 | 39,003,919 |
| 2024-08-26 | 4.7 | 4.77 | 4.65 | 4.68 | -1.06% | 92,959 | 43,609,689 |
| 2024-08-23 | 4.66 | 4.74 | 4.62 | 4.73 | +1.72% | 107,053 | 50,172,760 |
| 2024-08-22 | 4.72 | 4.82 | 4.65 | 4.65 | -2.11% | 101,068 | 47,708,481 |
| 2024-08-21 | 4.7 | 4.77 | 4.69 | 4.75 | +0.64% | 86,219 | 40,871,493 |
| 2024-08-20 | 4.83 | 4.85 | 4.7 | 4.72 | -2.48% | 128,069 | 60,873,125 |
| 2024-08-19 | 4.86 | 4.89 | 4.81 | 4.84 | -1.22% | 82,938 | 40,184,483 |
| 2024-08-16 | 4.95 | 4.98 | 4.86 | 4.9 | -1.21% | 134,754 | 65,962,160 |
| 2024-08-15 | 4.87 | 4.99 | 4.83 | 4.96 | +2.27% | 151,968 | 74,907,537 |
| 2024-08-14 | 4.9 | 4.94 | 4.85 | 4.85 | -1.42% | 93,980 | 45,976,104 |
| 2024-08-13 | 4.89 | 4.92 | 4.81 | 4.92 | +0.41% | 114,943 | 56,003,997 |
| 2024-08-12 | 5.02 | 5.02 | 4.86 | 4.9 | -2.78% | 174,673 | 85,779,431 |
| 2024-08-09 | 5.07 | 5.19 | 5.03 | 5.04 | -0.79% | 230,418 | 117,797,255 |
| 2024-08-08 | 5.14 | 5.17 | 5.02 | 5.08 | -0.39% | 199,465 | 101,583,565 |
| 2024-08-07 | 5.04 | 5.12 | 4.99 | 5.1 | +1.19% | 171,779 | 87,013,584 |
| 2024-08-06 | 5.06 | 5.1 | 4.96 | 5.04 | +1% | 191,608 | 96,159,025 |
| 2024-08-05 | 5.11 | 5.23 | 4.98 | 4.99 | -3.67% | 219,508 | 112,145,059 |
| 2024-08-02 | 5.17 | 5.22 | 5.12 | 5.18 | +0.19% | 169,228 | 87,564,881 |
| 2024-08-01 | 5.2 | 5.27 | 5.11 | 5.17 | -0.96% | 222,076 | 114,873,146 |
| 2024-07-31 | 5.01 | 5.27 | 5 | 5.22 | +4.61% | 315,132 | 162,706,721 |
| 2024-07-30 | 4.96 | 5.04 | 4.93 | 4.99 | -0.2% | 144,773 | 72,244,733 |
| 2024-07-29 | 5.06 | 5.07 | 4.95 | 5 | -1.57% | 127,457 | 63,634,056 |
| 2024-07-26 | 4.94 | 5.09 | 4.94 | 5.08 | +2.42% | 168,638 | 84,390,578 |
| 2024-07-25 | 4.85 | 4.98 | 4.82 | 4.96 | +1.64% | 181,399 | 89,551,132 |
| 2024-07-24 | 5 | 5.05 | 4.88 | 4.88 | -2.98% | 226,869 | 112,220,759 |
| 2024-07-23 | 5.1 | 5.16 | 5.03 | 5.03 | -0.79% | 220,566 | 112,363,986 |
| 2024-07-22 | 5.21 | 5.24 | 5.04 | 5.07 | -3.8% | 301,434 | 153,700,821 |
| 2024-07-19 | 5.07 | 5.28 | 5.07 | 5.27 | +2.53% | 327,323 | 169,389,590 |
| 2024-07-18 | 5.01 | 5.2 | 5 | 5.14 | +1.38% | 319,443 | 163,105,077 |
| 2024-07-17 | 4.89 | 5.22 | 4.87 | 5.07 | +3.47% | 422,386 | 213,301,137 |
| 2024-07-16 | 4.86 | 4.95 | 4.81 | 4.9 | +0.2% | 213,702 | 104,695,608 |
| 2024-07-15 | 5.05 | 5.05 | 4.89 | 4.89 | -3.93% | 301,817 | 148,775,359 |
| 2024-07-12 | 5.03 | 5.2 | 5 | 5.09 | 0% | 411,866 | 210,669,091 |
| 2024-07-11 | 5.06 | 5.24 | 4.93 | 5.09 | +1.39% | 537,559 | 272,826,184 |
| 2024-07-10 | 5.33 | 5.6 | 4.98 | 5.02 | -8.06% | 787,320 | 414,884,605 |
| 2024-07-09 | 5.46 | 5.46 | 5.18 | 5.46 | +10.08% | 1,179,952 | 629,793,466 |
| 2024-07-08 | 4.96 | 4.96 | 4.96 | 4.96 | +9.98% | 75,680 | 37,537,280 |
| 2024-07-05 | 4.36 | 4.53 | 4.33 | 4.51 | +2.27% | 235,803 | 104,596,388 |
| 2024-07-04 | 4.65 | 4.66 | 4.4 | 4.41 | -6.37% | 363,190 | 164,387,812 |
| 2024-07-03 | 4.41 | 4.86 | 4.39 | 4.71 | +6.56% | 518,828 | 244,602,451 |
| 2024-07-02 | 4.35 | 4.55 | 4.34 | 4.42 | +1.14% | 185,514 | 82,653,361 |
| 2024-07-01 | 4.26 | 4.38 | 4.21 | 4.37 | +2.82% | 168,049 | 72,525,629 |
| 2024-06-28 | 4.23 | 4.36 | 4.21 | 4.25 | +0.47% | 146,769 | 62,885,844 |
| 2024-06-27 | 4.36 | 4.41 | 4.2 | 4.23 | -2.98% | 140,775 | 60,421,609 |
| 2024-06-26 | 4.27 | 4.37 | 4.23 | 4.36 | +1.87% | 117,487 | 50,507,155 |
| 2024-06-25 | 4.2 | 4.33 | 4.18 | 4.28 | +1.66% | 168,799 | 71,789,848 |
| 2024-06-24 | 4.38 | 4.38 | 4.16 | 4.21 | -4.32% | 225,673 | 95,551,825 |
| 2024-06-21 | 4.44 | 4.52 | 4.39 | 4.4 | -1.35% | 116,339 | 51,826,559 |
| 2024-06-20 | 4.65 | 4.67 | 4.44 | 4.46 | -4.5% | 184,364 | 83,162,899 |
| 2024-06-19 | 4.81 | 4.82 | 4.66 | 4.67 | -2.51% | 101,566 | 47,881,344 |
| 2024-06-18 | 4.78 | 4.85 | 4.77 | 4.79 | 0% | 79,047 | 37,958,598 |
| 2024-06-17 | 4.81 | 4.87 | 4.77 | 4.79 | -1.03% | 107,308 | 51,524,317 |
| 2024-06-14 | 4.68 | 4.85 | 4.62 | 4.84 | +2.11% | 167,133 | 79,415,442 |
| 2024-06-13 | 4.94 | 4.98 | 4.72 | 4.74 | -3.46% | 204,522 | 98,309,719 |
| 2024-06-12 | 4.92 | 4.95 | 4.87 | 4.91 | +0.2% | 88,890 | 43,688,451 |
| 2024-06-11 | 4.93 | 4.95 | 4.85 | 4.9 | -1.21% | 95,003 | 46,499,515 |
| 2024-06-07 | 4.86 | 5 | 4.86 | 4.96 | +2.48% | 137,394 | 67,618,483 |
| 2024-06-06 | 4.98 | 5.02 | 4.81 | 4.84 | -2.62% | 194,827 | 94,834,220 |
| 2024-06-05 | 5.01 | 5.07 | 4.97 | 4.97 | -1.58% | 122,078 | 61,193,647 |
| 2024-06-04 | 5 | 5.08 | 4.87 | 5.05 | +0.6% | 179,471 | 89,708,864 |
| 2024-06-03 | 5.22 | 5.23 | 4.96 | 5.02 | -4.56% | 255,297 | 129,054,419 |
| 2024-05-31 | 5.17 | 5.28 | 5.17 | 5.26 | +0.96% | 113,480 | 59,459,531 |
| 2024-05-30 | 5.35 | 5.35 | 5.17 | 5.21 | -2.43% | 163,274 | 85,349,909 |
| 2024-05-29 | 5.38 | 5.47 | 5.33 | 5.34 | -0.56% | 136,130 | 73,385,663 |
| 2024-05-28 | 5.49 | 5.56 | 5.37 | 5.37 | -2.19% | 129,058 | 69,878,642 |
| 2024-05-27 | 5.55 | 5.58 | 5.37 | 5.49 | -0.72% | 185,379 | 100,827,792 |
| 2024-05-24 | 5.72 | 5.72 | 5.51 | 5.53 | -3.32% | 192,270 | 107,178,487 |
| 2024-05-23 | 5.88 | 5.95 | 5.66 | 5.72 | -3.87% | 290,814 | 168,098,863 |
| 2024-05-22 | 5.9 | 6.05 | 5.89 | 5.95 | +1.02% | 353,707 | 211,499,084 |
| 2024-05-21 | 5.95 | 6.02 | 5.87 | 5.89 | -1.34% | 248,589 | 147,493,263 |
| 2024-05-20 | 6.15 | 6.15 | 5.96 | 5.97 | -4.02% | 435,512 | 262,578,987 |
| 2024-05-17 | 5.94 | 6.25 | 5.85 | 6.22 | +6.14% | 607,669 | 367,381,083 |
| 2024-05-16 | 5.71 | 5.93 | 5.7 | 5.86 | +1.74% | 264,064 | 155,068,232 |
| 2024-05-15 | 5.66 | 5.86 | 5.65 | 5.76 | +1.05% | 203,455 | 117,344,147 |
| 2024-05-14 | 5.67 | 5.77 | 5.65 | 5.7 | +0.18% | 124,136 | 70,857,498 |
| 2024-05-13 | 5.75 | 5.78 | 5.65 | 5.69 | -2.23% | 142,748 | 81,575,420 |
| 2024-05-10 | 5.73 | 5.86 | 5.66 | 5.82 | +1.57% | 243,890 | 140,796,292 |
| 2024-05-09 | 5.7 | 5.81 | 5.67 | 5.73 | +1.24% | 126,470 | 72,489,583 |
| 2024-05-08 | 5.83 | 5.83 | 5.63 | 5.66 | -2.75% | 145,429 | 82,681,027 |
| 2024-05-07 | 5.78 | 5.84 | 5.71 | 5.82 | +0.69% | 172,657 | 99,695,978 |
| 2024-05-06 | 5.93 | 6.02 | 5.78 | 5.78 | -1.03% | 214,910 | 126,772,459 |
| 2024-04-30 | 5.89 | 5.94 | 5.78 | 5.84 | -1.52% | 188,882 | 110,277,252 |
| 2024-04-29 | 5.65 | 5.96 | 5.63 | 5.93 | +3.49% | 273,135 | 160,230,793 |
| 2024-04-26 | 5.42 | 5.73 | 5.42 | 5.73 | +5.14% | 180,667 | 101,531,517 |
| 2024-04-25 | 5.37 | 5.5 | 5.36 | 5.45 | +0.93% | 107,174 | 58,479,749 |
| 2024-04-24 | 5.41 | 5.43 | 5.33 | 5.4 | +0.19% | 100,383 | 53,994,242 |
| 2024-04-23 | 5.41 | 5.55 | 5.39 | 5.39 | +0.19% | 129,707 | 70,771,695 |
| 2024-04-22 | 5.53 | 5.6 | 5.38 | 5.38 | -3.58% | 159,176 | 86,942,930 |
| 2024-04-19 | 5.57 | 5.62 | 5.5 | 5.58 | +0.18% | 99,005 | 54,965,718 |
| 2024-04-18 | 5.65 | 5.65 | 5.56 | 5.57 | -1.42% | 102,292 | 57,320,529 |
| 2024-04-17 | 5.51 | 5.68 | 5.51 | 5.65 | +3.48% | 127,962 | 71,784,940 |
| 2024-04-16 | 5.57 | 5.62 | 5.41 | 5.46 | -1.97% | 173,500 | 95,417,439 |
| 2024-04-15 | 5.75 | 5.8 | 5.4 | 5.57 | -4.13% | 211,704 | 118,318,384 |
| 2024-04-12 | 5.83 | 5.86 | 5.78 | 5.81 | -0.34% | 84,218 | 48,969,554 |
| 2024-04-11 | 5.91 | 5.96 | 5.82 | 5.83 | -2.18% | 131,586 | 77,438,953 |
| 2024-04-10 | 6.11 | 6.12 | 5.89 | 5.96 | -2.45% | 137,556 | 82,104,506 |
| 2024-04-09 | 6.07 | 6.12 | 6.04 | 6.11 | +0.66% | 96,699 | 58,878,966 |
| 2024-04-08 | 6.24 | 6.32 | 6.07 | 6.07 | -3.8% | 181,473 | 112,027,250 |
| 2024-04-03 | 6.29 | 6.47 | 6.29 | 6.31 | -0.32% | 190,340 | 121,595,527 |
| 2024-04-02 | 6.29 | 6.39 | 6.21 | 6.33 | +0.32% | 213,733 | 135,100,267 |
| 2024-04-01 | 5.94 | 6.32 | 5.9 | 6.31 | +7.68% | 342,027 | 211,444,932 |
| 2024-03-29 | 5.85 | 5.91 | 5.81 | 5.86 | -0.34% | 94,871 | 55,481,054 |
| 2024-03-28 | 5.78 | 5.97 | 5.76 | 5.88 | +0.51% | 130,095 | 76,774,704 |
| 2024-03-27 | 6.05 | 6.06 | 5.82 | 5.85 | -3.31% | 145,094 | 86,208,600 |
| 2024-03-26 | 6.03 | 6.1 | 5.98 | 6.05 | +0.17% | 138,957 | 83,869,421 |
| 2024-03-25 | 6.07 | 6.18 | 5.98 | 6.04 | -0.82% | 195,839 | 118,878,446 |
| 2024-03-22 | 6.16 | 6.2 | 6.04 | 6.09 | -1.46% | 179,842 | 109,819,954 |
| 2024-03-21 | 6.17 | 6.27 | 6.14 | 6.18 | 0% | 156,700 | 97,126,038 |
| 2024-03-20 | 6.18 | 6.21 | 6.12 | 6.18 | -0.64% | 189,189 | 116,473,217 |
| 2024-03-19 | 6.24 | 6.29 | 6.21 | 6.22 | -1.27% | 177,466 | 110,782,983 |
| 2024-03-18 | 6.46 | 6.49 | 6.2 | 6.3 | -2.63% | 383,084 | 240,778,254 |
| 2024-03-15 | 6.34 | 6.56 | 6.34 | 6.47 | +1.57% | 203,022 | 131,223,201 |
| 2024-03-14 | 6.39 | 6.43 | 6.32 | 6.37 | 0% | 150,845 | 96,289,088 |
| 2024-03-13 | 6.44 | 6.45 | 6.32 | 6.37 | -1.55% | 177,967 | 113,210,506 |
| 2024-03-12 | 6.36 | 6.53 | 6.31 | 6.47 | +1.25% | 233,843 | 150,248,049 |
| 2024-03-11 | 6.2 | 6.51 | 6.17 | 6.39 | +1.91% | 197,349 | 125,105,009 |
| 2024-03-08 | 6.39 | 6.43 | 6.21 | 6.27 | -2.03% | 182,221 | 114,307,127 |
| 2024-03-07 | 6.22 | 6.59 | 6.22 | 6.4 | +1.91% | 350,636 | 226,069,116 |
| 2024-03-06 | 6.41 | 6.54 | 6.17 | 6.28 | +0.48% | 187,443 | 118,117,355 |
| 2024-03-05 | 6.2 | 6.28 | 6.1 | 6.25 | -0.48% | 166,830 | 103,576,195 |
| 2024-03-04 | 6.38 | 6.38 | 6.15 | 6.28 | -2.33% | 220,176 | 137,607,048 |
| 2024-03-01 | 6.56 | 6.63 | 6.32 | 6.43 | -1.98% | 242,648 | 155,904,857 |
| 2024-02-29 | 6.25 | 6.56 | 6.21 | 6.56 | +4.46% | 233,722 | 150,137,443 |
| 2024-02-28 | 6.5 | 6.76 | 6.27 | 6.28 | -3.24% | 336,938 | 219,916,023 |
| 2024-02-27 | 6.2 | 6.5 | 6.2 | 6.49 | +3.84% | 246,470 | 156,979,150 |
| 2024-02-26 | 6.3 | 6.37 | 6.2 | 6.25 | -1.42% | 175,160 | 109,800,784 |
| 2024-02-23 | 6.23 | 6.36 | 6.2 | 6.34 | +1.28% | 168,412 | 105,679,356 |
| 2024-02-22 | 6.19 | 6.33 | 6.16 | 6.26 | +0.48% | 188,523 | 117,477,088 |
| 2024-02-21 | 6.05 | 6.39 | 6.01 | 6.23 | +1.8% | 282,205 | 177,258,432 |
| 2024-02-20 | 6.15 | 6.19 | 6.04 | 6.12 | -1.13% | 159,903 | 97,624,805 |
| 2024-02-19 | 6.44 | 6.44 | 6.06 | 6.19 | +1.14% | 260,681 | 161,755,831 |
| 2024-02-08 | 5.8 | 6.18 | 5.8 | 6.12 | +6.81% | 294,421 | 179,675,053 |
| 2024-02-07 | 5.5 | 5.83 | 5.48 | 5.73 | +4.18% | 268,052 | 153,101,625 |
| 2024-02-06 | 5.05 | 5.58 | 4.87 | 5.5 | +8.06% | 278,981 | 147,041,387 |
| 2024-02-05 | 5.53 | 5.53 | 5.01 | 5.09 | -8.62% | 315,462 | 164,220,212 |
| 2024-02-02 | 5.82 | 6 | 5.41 | 5.57 | -4.3% | 256,025 | 146,169,142 |
| 2024-02-01 | 5.93 | 5.99 | 5.66 | 5.82 | -2.68% | 204,835 | 119,126,135 |
| 2024-01-31 | 6.3 | 6.41 | 5.91 | 5.98 | -6.12% | 267,320 | 163,274,899 |
| 2024-01-30 | 6.8 | 6.88 | 6.35 | 6.37 | -3.34% | 165,955 | 109,236,589 |
| 2024-01-29 | 6.88 | 6.93 | 6.59 | 6.59 | -2.95% | 186,830 | 125,563,264 |
| 2024-01-26 | 6.65 | 6.94 | 6.6 | 6.79 | +2.11% | 282,432 | 192,674,551 |
| 2024-01-25 | 6.42 | 6.66 | 6.41 | 6.65 | +3.1% | 201,587 | 131,797,032 |
| 2024-01-24 | 6.37 | 6.48 | 6.16 | 6.45 | +1.57% | 191,120 | 121,848,152 |
| 2024-01-23 | 6.12 | 6.39 | 6.09 | 6.35 | +3.42% | 181,094 | 113,185,803 |
| 2024-01-22 | 6.73 | 6.73 | 6.11 | 6.14 | -8.9% | 230,499 | 147,016,936 |
| 2024-01-19 | 6.71 | 6.78 | 6.64 | 6.74 | +0.45% | 105,771 | 71,102,298 |
| 2024-01-18 | 6.74 | 6.76 | 6.49 | 6.71 | -1.03% | 165,628 | 109,491,684 |
| 2024-01-17 | 6.94 | 6.97 | 6.77 | 6.78 | -2.31% | 106,259 | 72,750,223 |
| 2024-01-16 | 6.8 | 7.15 | 6.79 | 6.94 | +1.46% | 208,501 | 146,053,050 |
| 2024-01-15 | 6.9 | 6.95 | 6.77 | 6.84 | -0.73% | 109,606 | 75,228,599 |
| 2024-01-12 | 6.77 | 7.07 | 6.76 | 6.89 | +1.77% | 201,479 | 139,818,658 |
| 2024-01-11 | 6.66 | 6.82 | 6.61 | 6.77 | +1.8% | 141,608 | 95,238,747 |
| 2024-01-10 | 6.73 | 6.81 | 6.59 | 6.65 | -1.63% | 121,674 | 81,600,541 |
| 2024-01-09 | 6.84 | 6.94 | 6.7 | 6.76 | -0.88% | 134,046 | 91,196,156 |
| 2024-01-08 | 7.15 | 7.2 | 6.81 | 6.82 | -5.41% | 247,202 | 172,804,730 |
| 2024-01-05 | 7.08 | 7.35 | 7 | 7.21 | +2.12% | 281,395 | 202,591,676 |
| 2024-01-04 | 6.98 | 7.07 | 6.9 | 7.06 | +1.15% | 108,564 | 75,927,975 |
| 2024-01-03 | 6.96 | 7.08 | 6.93 | 6.98 | -0.14% | 116,214 | 81,422,347 |
| 2024-01-02 | 7.18 | 7.24 | 6.98 | 6.99 | -3.32% | 194,546 | 137,388,237 |
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：