股票概览
6.32
+3.78%
+0.23
6.13
开盘价
6.42
最高价
6.08
最低价
1,100,127
成交量
数据更新至: 2025-03-25
技术指标
6.17
MA5 (5日均线)
6.25
MA10 (10日均线)
5.94
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 | 6.13 | 6.42 | 6.08 | 6.32 | +3.78% | 1,100,127 | 693,998,497 |
| 2025-03-24 | 6.28 | 6.36 | 5.99 | 6.09 | -1.46% | 897,970 | 552,165,238 |
| 2025-03-21 | 6.13 | 6.28 | 6.12 | 6.18 | +0.32% | 780,429 | 484,560,987 |
| 2025-03-20 | 6.09 | 6.34 | 6.06 | 6.16 | +1.15% | 931,290 | 576,143,390 |
| 2025-03-19 | 6.15 | 6.17 | 6.04 | 6.09 | -1.46% | 584,521 | 355,260,634 |
| 2025-03-18 | 6.25 | 6.33 | 6.13 | 6.18 | -1.44% | 785,361 | 487,075,667 |
| 2025-03-17 | 6.32 | 6.55 | 6.25 | 6.27 | -1.88% | 796,441 | 503,858,071 |
| 2025-03-14 | 6.51 | 6.56 | 6.21 | 6.39 | -1.99% | 1,279,020 | 808,877,935 |
| 2025-03-13 | 6.3 | 6.65 | 6.27 | 6.52 | +3.82% | 2,633,370 | 1,703,235,731 |
| 2025-03-12 | 5.88 | 6.28 | 5.88 | 6.28 | +9.98% | 1,085,794 | 675,733,630 |
| 2025-03-11 | 5.59 | 5.71 | 5.58 | 5.71 | +0.88% | 425,355 | 240,635,110 |
| 2025-03-10 | 5.64 | 5.75 | 5.62 | 5.66 | +0.35% | 378,174 | 214,407,369 |
| 2025-03-07 | 5.57 | 5.71 | 5.56 | 5.64 | +0.71% | 608,946 | 344,398,104 |
| 2025-03-06 | 5.64 | 5.64 | 5.54 | 5.6 | -0.71% | 413,480 | 230,758,454 |
| 2025-03-05 | 5.58 | 5.64 | 5.46 | 5.64 | +0.89% | 487,452 | 271,043,433 |
| 2025-03-04 | 5.52 | 5.61 | 5.49 | 5.59 | +1.08% | 351,945 | 196,098,931 |
| 2025-03-03 | 5.48 | 5.62 | 5.47 | 5.53 | +1.1% | 416,448 | 231,354,460 |
| 2025-02-28 | 5.6 | 5.65 | 5.46 | 5.47 | -2.84% | 463,309 | 257,071,556 |
| 2025-02-27 | 5.75 | 5.76 | 5.57 | 5.63 | -2.43% | 583,853 | 328,877,853 |
| 2025-02-26 | 5.39 | 5.87 | 5.39 | 5.77 | +6.85% | 1,157,358 | 655,419,587 |
| 2025-02-25 | 5.49 | 5.49 | 5.39 | 5.4 | -2.35% | 441,120 | 239,433,500 |
| 2025-02-24 | 5.51 | 5.57 | 5.48 | 5.53 | +0.36% | 360,133 | 199,003,276 |
| 2025-02-21 | 5.49 | 5.55 | 5.42 | 5.51 | 0% | 340,933 | 187,043,776 |
| 2025-02-20 | 5.45 | 5.57 | 5.41 | 5.51 | +1.1% | 358,764 | 197,392,937 |
| 2025-02-19 | 5.39 | 5.45 | 5.37 | 5.45 | +0.74% | 238,504 | 129,538,827 |
| 2025-02-18 | 5.51 | 5.51 | 5.39 | 5.41 | -1.64% | 274,317 | 149,698,410 |
| 2025-02-17 | 5.52 | 5.57 | 5.48 | 5.5 | -0.18% | 285,157 | 157,266,643 |
| 2025-02-14 | 5.54 | 5.59 | 5.48 | 5.51 | -0.72% | 254,062 | 140,372,043 |
| 2025-02-13 | 5.58 | 5.62 | 5.54 | 5.55 | -0.89% | 314,924 | 175,408,794 |
| 2025-02-12 | 5.56 | 5.6 | 5.51 | 5.6 | +0.36% | 276,508 | 153,747,540 |
| 2025-02-11 | 5.65 | 5.66 | 5.55 | 5.58 | -1.06% | 256,516 | 143,137,978 |
| 2025-02-10 | 5.6 | 5.66 | 5.55 | 5.64 | +0.53% | 346,153 | 194,569,529 |
| 2025-02-07 | 5.55 | 5.66 | 5.52 | 5.61 | +0.72% | 385,479 | 215,832,267 |
| 2025-02-06 | 5.36 | 5.58 | 5.34 | 5.57 | +3.72% | 385,157 | 211,218,527 |
| 2025-02-05 | 5.4 | 5.43 | 5.33 | 5.37 | +0.19% | 212,468 | 114,430,512 |
| 2025-01-27 | 5.4 | 5.46 | 5.35 | 5.36 | -0.92% | 222,948 | 120,314,120 |
| 2025-01-24 | 5.31 | 5.46 | 5.29 | 5.41 | +1.88% | 350,220 | 188,091,227 |
| 2025-01-23 | 5.42 | 5.49 | 5.31 | 5.31 | -1.12% | 303,878 | 164,196,514 |
| 2025-01-22 | 5.42 | 5.43 | 5.33 | 5.37 | -0.92% | 201,684 | 108,178,300 |
| 2025-01-21 | 5.52 | 5.54 | 5.4 | 5.42 | -1.63% | 240,800 | 130,990,188 |
| 2025-01-20 | 5.53 | 5.56 | 5.4 | 5.51 | -1.61% | 330,606 | 181,555,095 |
| 2025-01-17 | 5.56 | 5.64 | 5.53 | 5.6 | 0% | 197,781 | 110,444,010 |
| 2025-01-16 | 5.65 | 5.75 | 5.57 | 5.6 | -0.88% | 328,135 | 185,402,634 |
| 2025-01-15 | 5.62 | 5.91 | 5.62 | 5.65 | +0.36% | 416,673 | 237,926,787 |
| 2025-01-14 | 5.45 | 5.64 | 5.45 | 5.63 | +2.93% | 335,024 | 186,008,930 |
| 2025-01-13 | 5.37 | 5.48 | 5.32 | 5.47 | +1.3% | 203,548 | 110,407,244 |
| 2025-01-10 | 5.49 | 5.6 | 5.4 | 5.4 | -1.64% | 239,953 | 131,713,102 |
| 2025-01-09 | 5.47 | 5.54 | 5.46 | 5.49 | -0.36% | 219,043 | 120,543,695 |
| 2025-01-08 | 5.56 | 5.57 | 5.39 | 5.51 | -1.08% | 294,390 | 161,481,868 |
| 2025-01-07 | 5.57 | 5.6 | 5.5 | 5.57 | 0% | 233,588 | 129,782,635 |
| 2025-01-06 | 5.52 | 5.6 | 5.48 | 5.57 | +0.91% | 273,177 | 151,645,242 |
| 2025-01-03 | 5.63 | 5.71 | 5.51 | 5.52 | -1.95% | 334,647 | 187,675,048 |
| 2025-01-02 | 5.79 | 5.85 | 5.58 | 5.63 | -2.93% | 377,622 | 216,051,345 |
| 2024-12-31 | 6.01 | 6.02 | 5.8 | 5.8 | -3.17% | 367,524 | 216,216,965 |
| 2024-12-30 | 6.04 | 6.08 | 5.98 | 5.99 | -1.32% | 273,009 | 164,262,572 |
| 2024-12-27 | 6.1 | 6.18 | 6.05 | 6.07 | 0% | 311,491 | 190,483,859 |
| 2024-12-26 | 6.03 | 6.18 | 6.02 | 6.07 | +0.66% | 275,669 | 167,962,566 |
| 2024-12-25 | 6.11 | 6.13 | 5.99 | 6.03 | -1.63% | 227,024 | 136,965,250 |
| 2024-12-24 | 6.06 | 6.17 | 6.04 | 6.13 | +1.16% | 223,026 | 136,094,124 |
| 2024-12-23 | 6.21 | 6.22 | 6.06 | 6.06 | -2.57% | 306,632 | 187,567,079 |
| 2024-12-20 | 6.26 | 6.3 | 6.21 | 6.22 | -0.96% | 215,318 | 134,467,272 |
| 2024-12-19 | 6.21 | 6.31 | 6.15 | 6.28 | +0.32% | 252,430 | 156,978,675 |
| 2024-12-18 | 6.24 | 6.35 | 6.22 | 6.26 | +0.32% | 239,721 | 150,843,720 |
| 2024-12-17 | 6.31 | 6.39 | 6.22 | 6.24 | -1.89% | 325,855 | 204,632,305 |
| 2024-12-16 | 6.6 | 6.63 | 6.27 | 6.36 | -3.49% | 627,947 | 399,963,270 |
| 2024-12-13 | 6.64 | 6.75 | 6.46 | 6.59 | -0.9% | 869,851 | 572,265,940 |
| 2024-12-12 | 6.6 | 6.7 | 6.55 | 6.65 | +0.76% | 418,126 | 277,258,641 |
| 2024-12-11 | 6.55 | 6.64 | 6.51 | 6.6 | +0.92% | 288,512 | 190,317,164 |
| 2024-12-10 | 6.69 | 6.72 | 6.52 | 6.54 | +0.46% | 530,306 | 352,138,203 |
| 2024-12-09 | 6.56 | 6.64 | 6.47 | 6.51 | -1.21% | 305,489 | 200,085,744 |
| 2024-12-06 | 6.53 | 6.61 | 6.46 | 6.59 | +0.61% | 302,160 | 198,129,998 |
| 2024-12-05 | 6.43 | 6.58 | 6.38 | 6.55 | +1.55% | 313,868 | 204,751,380 |
| 2024-12-04 | 6.53 | 6.54 | 6.42 | 6.45 | -1.38% | 280,219 | 181,577,483 |
| 2024-12-03 | 6.61 | 6.64 | 6.48 | 6.54 | -1.51% | 360,541 | 235,679,314 |
| 2024-12-02 | 6.52 | 6.65 | 6.52 | 6.64 | +1.84% | 399,805 | 263,229,986 |
| 2024-11-29 | 6.42 | 6.6 | 6.42 | 6.52 | +0.93% | 323,004 | 210,450,755 |
| 2024-11-28 | 6.47 | 6.55 | 6.44 | 6.46 | -0.92% | 326,721 | 211,813,395 |
| 2024-11-27 | 6.27 | 6.52 | 6.15 | 6.52 | +4.49% | 510,853 | 323,665,273 |
| 2024-11-26 | 6.35 | 6.37 | 6.23 | 6.24 | -1.58% | 333,636 | 209,452,944 |
| 2024-11-25 | 6.4 | 6.43 | 6.22 | 6.34 | -0.78% | 385,829 | 243,130,807 |
| 2024-11-22 | 6.76 | 6.78 | 6.36 | 6.39 | -5.75% | 528,225 | 347,230,096 |
| 2024-11-21 | 6.71 | 6.85 | 6.7 | 6.78 | +0.3% | 320,740 | 217,138,099 |
| 2024-11-20 | 6.66 | 6.8 | 6.63 | 6.76 | +1.2% | 331,865 | 223,239,611 |
| 2024-11-19 | 6.6 | 6.7 | 6.49 | 6.68 | +0.6% | 508,564 | 336,327,256 |
| 2024-11-18 | 6.92 | 7.04 | 6.6 | 6.64 | -4.46% | 717,260 | 483,289,510 |
| 2024-11-15 | 7.14 | 7.3 | 6.9 | 6.95 | -3.2% | 647,999 | 460,231,943 |
| 2024-11-14 | 7.42 | 7.68 | 7.16 | 7.18 | -4.14% | 762,644 | 562,337,437 |
| 2024-11-13 | 7.38 | 7.65 | 7.28 | 7.49 | +0.81% | 1,010,835 | 756,786,068 |
| 2024-11-12 | 7.41 | 7.66 | 7.31 | 7.43 | +0.95% | 1,029,227 | 765,808,455 |
| 2024-11-11 | 7.11 | 7.45 | 7.1 | 7.36 | +2.94% | 929,944 | 678,256,962 |
| 2024-11-08 | 7.31 | 7.44 | 7.13 | 7.15 | -1.52% | 986,976 | 717,255,086 |
| 2024-11-07 | 7.13 | 7.26 | 7.09 | 7.26 | +0.69% | 791,094 | 568,026,046 |
| 2024-11-06 | 7.31 | 7.37 | 7.1 | 7.21 | -0.69% | 849,288 | 612,892,185 |
| 2024-11-05 | 6.98 | 7.33 | 6.98 | 7.26 | +3.13% | 1,117,980 | 805,691,644 |
| 2024-11-04 | 6.89 | 7.16 | 6.85 | 7.04 | +2.18% | 768,416 | 538,069,501 |
| 2024-11-01 | 7.1 | 7.13 | 6.81 | 6.89 | -1.85% | 732,560 | 507,845,166 |
| 2024-10-31 | 6.97 | 7.28 | 6.97 | 7.02 | +0.86% | 997,604 | 710,516,775 |
| 2024-10-30 | 6.95 | 7.07 | 6.85 | 6.96 | -0.71% | 692,212 | 480,855,872 |
| 2024-10-29 | 7.28 | 7.28 | 6.92 | 7.01 | -3.04% | 1,304,679 | 923,053,672 |
| 2024-10-28 | 7.05 | 7.38 | 7.03 | 7.23 | +2.55% | 1,400,682 | 1,012,716,129 |
| 2024-10-25 | 6.95 | 7.13 | 6.94 | 7.05 | +0.71% | 832,134 | 586,369,470 |
| 2024-10-24 | 7.06 | 7.11 | 6.96 | 7 | -1.96% | 811,970 | 569,178,311 |
| 2024-10-23 | 7.06 | 7.41 | 7.03 | 7.14 | -0.14% | 1,530,776 | 1,106,839,544 |
| 2024-10-22 | 7.07 | 7.21 | 6.95 | 7.15 | -0.42% | 1,526,513 | 1,076,533,036 |
| 2024-10-21 | 7.6 | 7.6 | 7 | 7.18 | -7.71% | 2,985,675 | 2,151,651,782 |
| 2024-10-18 | 6.96 | 7.78 | 6.9 | 7.78 | +10.04% | 2,833,458 | 2,116,446,763 |
| 2024-10-17 | 6.39 | 7.08 | 6.39 | 7.07 | +9.78% | 2,069,852 | 1,443,890,112 |
| 2024-10-16 | 6.27 | 6.46 | 6.25 | 6.44 | +1.26% | 711,398 | 452,100,964 |
| 2024-10-15 | 6.35 | 6.53 | 6.15 | 6.36 | +0.47% | 848,071 | 539,403,639 |
| 2024-10-14 | 6.03 | 6.34 | 5.99 | 6.33 | +5.68% | 862,471 | 535,676,583 |
| 2024-10-11 | 6.21 | 6.25 | 5.92 | 5.99 | -3.54% | 587,475 | 355,705,266 |
| 2024-10-10 | 6.1 | 6.4 | 6.06 | 6.21 | +1.14% | 937,190 | 584,287,742 |
| 2024-10-09 | 6.68 | 6.68 | 6.11 | 6.14 | -9.04% | 1,220,858 | 778,678,476 |
| 2024-10-08 | 6.93 | 6.93 | 6.36 | 6.75 | +7.14% | 1,761,714 | 1,178,649,557 |
| 2024-09-30 | 6.1 | 6.3 | 5.86 | 6.3 | +9.95% | 1,763,409 | 1,081,131,339 |
| 2024-09-27 | 5.6 | 5.8 | 5.49 | 5.73 | +4.37% | 658,242 | 369,980,464 |
| 2024-09-26 | 5.19 | 5.5 | 5.16 | 5.49 | +5.98% | 935,857 | 501,867,450 |
| 2024-09-25 | 5.3 | 5.36 | 5.14 | 5.18 | -0.58% | 748,648 | 394,484,803 |
| 2024-09-24 | 4.95 | 5.21 | 4.95 | 5.21 | +5.89% | 732,767 | 373,440,567 |
| 2024-09-23 | 5.01 | 5.06 | 4.91 | 4.92 | -1.8% | 313,390 | 155,940,400 |
| 2024-09-20 | 5.09 | 5.09 | 4.97 | 5.01 | -1.38% | 209,148 | 104,904,992 |
| 2024-09-19 | 5.01 | 5.17 | 4.98 | 5.08 | +1.6% | 245,694 | 124,880,613 |
| 2024-09-18 | 5.09 | 5.1 | 4.91 | 5 | -1.77% | 244,317 | 121,846,931 |
| 2024-09-13 | 5.11 | 5.17 | 5.08 | 5.09 | -0.39% | 182,299 | 93,375,777 |
| 2024-09-12 | 5.14 | 5.2 | 5.1 | 5.11 | -0.39% | 190,428 | 97,892,493 |
| 2024-09-11 | 5.15 | 5.22 | 5.11 | 5.13 | -0.77% | 157,929 | 81,384,456 |
| 2024-09-10 | 5.2 | 5.28 | 5.11 | 5.17 | -0.58% | 224,595 | 116,021,621 |
| 2024-09-09 | 5.14 | 5.22 | 5.09 | 5.2 | +0.78% | 223,630 | 115,455,808 |
| 2024-09-06 | 5.21 | 5.25 | 5.15 | 5.16 | -0.58% | 191,307 | 99,014,202 |
| 2024-09-05 | 5.15 | 5.24 | 5.13 | 5.19 | +0.97% | 262,095 | 136,063,882 |
| 2024-09-04 | 5.03 | 5.23 | 5.01 | 5.14 | +1.18% | 344,449 | 176,436,924 |
| 2024-09-03 | 5.02 | 5.11 | 5.01 | 5.08 | +0.99% | 209,592 | 106,046,067 |
| 2024-09-02 | 5.19 | 5.2 | 5.02 | 5.03 | -3.27% | 302,377 | 154,120,043 |
| 2024-08-30 | 5.06 | 5.25 | 5.05 | 5.2 | +2.56% | 351,776 | 182,166,785 |
| 2024-08-29 | 4.91 | 5.09 | 4.88 | 5.07 | +3.05% | 268,134 | 134,443,133 |
| 2024-08-28 | 4.91 | 4.96 | 4.88 | 4.92 | +0.2% | 175,436 | 86,325,285 |
| 2024-08-27 | 5.01 | 5.01 | 4.9 | 4.91 | -2% | 199,193 | 98,217,474 |
| 2024-08-26 | 4.93 | 5.03 | 4.92 | 5.01 | +1.83% | 179,507 | 89,575,209 |
| 2024-08-23 | 5.01 | 5.02 | 4.91 | 4.92 | -1.8% | 250,228 | 123,753,829 |
| 2024-08-22 | 5.1 | 5.15 | 5.01 | 5.01 | -1.76% | 249,289 | 126,274,211 |
| 2024-08-21 | 5.1 | 5.13 | 5.08 | 5.1 | -0.39% | 172,107 | 87,778,755 |
| 2024-08-20 | 5.16 | 5.19 | 5.09 | 5.12 | -0.78% | 223,250 | 114,368,487 |
| 2024-08-19 | 5.15 | 5.25 | 5.14 | 5.16 | -0.19% | 298,108 | 154,575,194 |
| 2024-08-16 | 5.28 | 5.32 | 5.16 | 5.17 | -2.27% | 368,465 | 192,167,786 |
| 2024-08-15 | 5.27 | 5.33 | 5.2 | 5.29 | +0.38% | 367,273 | 193,701,041 |
| 2024-08-14 | 5.35 | 5.36 | 5.26 | 5.27 | -1.31% | 191,004 | 101,041,719 |
| 2024-08-13 | 5.26 | 5.35 | 5.2 | 5.34 | +1.71% | 259,698 | 137,116,330 |
| 2024-08-12 | 5.37 | 5.38 | 5.22 | 5.25 | -2.23% | 291,181 | 153,533,523 |
| 2024-08-09 | 5.46 | 5.51 | 5.36 | 5.37 | -1.29% | 268,007 | 145,404,469 |
| 2024-08-08 | 5.5 | 5.51 | 5.36 | 5.44 | -1.45% | 308,661 | 167,652,952 |
| 2024-08-07 | 5.49 | 5.59 | 5.44 | 5.52 | +0.18% | 283,576 | 156,907,877 |
| 2024-08-06 | 5.44 | 5.56 | 5.4 | 5.51 | +2.61% | 358,505 | 196,341,750 |
| 2024-08-05 | 5.56 | 5.68 | 5.35 | 5.37 | -4.45% | 483,130 | 265,940,213 |
| 2024-08-02 | 5.66 | 5.84 | 5.61 | 5.62 | -1.23% | 389,226 | 221,848,868 |
| 2024-08-01 | 5.88 | 5.93 | 5.68 | 5.69 | -2.74% | 502,487 | 288,971,325 |
| 2024-07-31 | 5.61 | 5.88 | 5.6 | 5.85 | +4.28% | 544,117 | 313,749,059 |
| 2024-07-30 | 5.73 | 5.75 | 5.57 | 5.61 | -2.77% | 542,189 | 304,763,800 |
| 2024-07-29 | 5.79 | 6.03 | 5.66 | 5.77 | +0.35% | 600,820 | 349,709,035 |
| 2024-07-26 | 5.58 | 5.79 | 5.58 | 5.75 | +3.42% | 372,484 | 213,057,702 |
| 2024-07-25 | 5.64 | 5.68 | 5.53 | 5.56 | -2.46% | 405,573 | 226,475,194 |
| 2024-07-24 | 5.93 | 5.96 | 5.62 | 5.7 | -4.36% | 558,735 | 323,889,176 |
| 2024-07-23 | 6.23 | 6.31 | 5.92 | 5.96 | -4.18% | 532,906 | 323,387,418 |
| 2024-07-22 | 6.17 | 6.25 | 6.14 | 6.22 | +0.32% | 297,544 | 184,376,535 |
| 2024-07-19 | 6.28 | 6.31 | 6.15 | 6.2 | -1.59% | 483,628 | 300,669,621 |
| 2024-07-18 | 6.34 | 6.39 | 6.14 | 6.3 | -0.47% | 444,921 | 278,497,458 |
| 2024-07-17 | 6.34 | 6.44 | 6.28 | 6.33 | -0.47% | 442,175 | 280,997,732 |
| 2024-07-16 | 6.4 | 6.47 | 6.25 | 6.36 | -2.3% | 607,405 | 385,131,242 |
| 2024-07-15 | 6.08 | 6.55 | 6.08 | 6.51 | +7.96% | 1,147,811 | 734,032,891 |
| 2024-07-12 | 6.14 | 6.14 | 5.96 | 6.03 | -2.74% | 706,840 | 426,061,066 |
| 2024-07-11 | 5.7 | 6.2 | 5.67 | 6.2 | +9.54% | 1,025,776 | 611,674,745 |
| 2024-07-10 | 5.49 | 5.75 | 5.44 | 5.66 | +2.17% | 843,777 | 474,415,772 |
| 2024-07-09 | 5.45 | 5.6 | 5.22 | 5.54 | +2.78% | 985,093 | 536,512,519 |
| 2024-07-08 | 5.28 | 5.4 | 5.09 | 5.39 | +1.89% | 595,582 | 311,473,224 |
| 2024-07-05 | 5.27 | 5.31 | 5.18 | 5.29 | +0.38% | 197,002 | 103,443,647 |
| 2024-07-04 | 5.37 | 5.43 | 5.24 | 5.27 | -2.23% | 251,918 | 134,034,979 |
| 2024-07-03 | 5.4 | 5.46 | 5.35 | 5.39 | -0.55% | 186,719 | 100,850,903 |
| 2024-07-02 | 5.51 | 5.53 | 5.4 | 5.42 | -1.99% | 229,786 | 125,266,699 |
| 2024-07-01 | 5.62 | 5.65 | 5.37 | 5.53 | -1.78% | 358,485 | 196,505,456 |
| 2024-06-28 | 5.58 | 5.78 | 5.55 | 5.63 | +1.08% | 250,084 | 142,371,894 |
| 2024-06-27 | 5.71 | 5.76 | 5.57 | 5.57 | -3.13% | 259,380 | 146,335,875 |
| 2024-06-26 | 5.54 | 5.76 | 5.48 | 5.75 | +3.6% | 303,249 | 170,951,118 |
| 2024-06-25 | 5.55 | 5.65 | 5.5 | 5.55 | +0.36% | 316,825 | 176,879,128 |
| 2024-06-24 | 5.61 | 5.62 | 5.47 | 5.53 | -2.12% | 316,114 | 175,257,880 |
| 2024-06-21 | 5.67 | 5.76 | 5.61 | 5.65 | -0.35% | 212,120 | 120,234,754 |
| 2024-06-20 | 5.79 | 5.85 | 5.67 | 5.67 | -2.41% | 238,647 | 136,814,421 |
| 2024-06-19 | 5.87 | 5.89 | 5.78 | 5.81 | -1.53% | 215,887 | 125,867,003 |
| 2024-06-18 | 6.04 | 6.06 | 5.85 | 5.9 | -2.16% | 370,977 | 220,568,208 |
| 2024-06-17 | 6.11 | 6.2 | 6.01 | 6.03 | -1.95% | 280,974 | 170,770,213 |
| 2024-06-14 | 6.2 | 6.2 | 6 | 6.15 | -0.81% | 505,355 | 306,915,087 |
| 2024-06-13 | 6 | 6.3 | 5.97 | 6.2 | +3.33% | 481,969 | 297,362,657 |
| 2024-06-12 | 5.95 | 6.03 | 5.94 | 6 | +0.5% | 171,772 | 102,918,546 |
| 2024-06-11 | 5.94 | 6 | 5.83 | 5.97 | +0.34% | 228,820 | 135,697,826 |
| 2024-06-07 | 5.92 | 6.01 | 5.88 | 5.95 | +0.51% | 217,620 | 129,503,654 |
| 2024-06-06 | 6.06 | 6.1 | 5.89 | 5.92 | -2.15% | 315,220 | 187,635,876 |
| 2024-06-05 | 6.1 | 6.22 | 6.04 | 6.05 | -0.82% | 271,094 | 166,409,820 |
| 2024-06-04 | 5.98 | 6.11 | 5.93 | 6.1 | +1.67% | 394,874 | 238,407,453 |
| 2024-06-03 | 6.27 | 6.3 | 5.96 | 6 | -4.91% | 587,864 | 356,318,751 |
| 2024-05-31 | 6.3 | 6.41 | 6.26 | 6.31 | +0.16% | 255,258 | 161,466,599 |
| 2024-05-30 | 6.24 | 6.33 | 6.17 | 6.3 | +0.96% | 239,668 | 150,430,969 |
| 2024-05-29 | 6.2 | 6.36 | 6.19 | 6.24 | +0.32% | 237,246 | 148,671,575 |
| 2024-05-28 | 6.28 | 6.33 | 6.19 | 6.22 | -0.96% | 245,460 | 153,340,694 |
| 2024-05-27 | 6.32 | 6.34 | 6.14 | 6.28 | 0% | 279,973 | 174,322,685 |
| 2024-05-24 | 6.31 | 6.44 | 6.28 | 6.28 | -0.95% | 260,355 | 165,064,952 |
| 2024-05-23 | 6.48 | 6.54 | 6.31 | 6.34 | -2.76% | 333,063 | 213,507,169 |
| 2024-05-22 | 6.57 | 6.63 | 6.47 | 6.52 | -1.21% | 272,150 | 177,767,913 |
| 2024-05-21 | 6.7 | 6.71 | 6.56 | 6.6 | -1.49% | 293,702 | 194,004,822 |
| 2024-05-20 | 6.74 | 6.81 | 6.62 | 6.7 | +0.15% | 422,585 | 283,359,321 |
| 2024-05-17 | 6.66 | 6.69 | 6.56 | 6.69 | +0.45% | 300,597 | 199,065,068 |
| 2024-05-16 | 6.56 | 6.78 | 6.56 | 6.66 | +1.52% | 372,815 | 248,454,869 |
| 2024-05-15 | 6.6 | 6.73 | 6.53 | 6.56 | -0.76% | 309,095 | 205,042,131 |
| 2024-05-14 | 6.7 | 6.77 | 6.58 | 6.61 | -2.36% | 464,184 | 308,715,366 |
| 2024-05-13 | 6.77 | 6.86 | 6.62 | 6.77 | -1.02% | 422,384 | 284,435,295 |
| 2024-05-10 | 6.92 | 6.99 | 6.75 | 6.84 | -0.87% | 516,215 | 353,209,121 |
| 2024-05-09 | 6.79 | 6.98 | 6.65 | 6.9 | +1.77% | 816,989 | 558,525,253 |
| 2024-05-08 | 6.47 | 6.9 | 6.44 | 6.78 | +4.63% | 1,164,079 | 780,717,411 |
| 2024-05-07 | 6.24 | 6.5 | 6.22 | 6.48 | +3.85% | 657,233 | 419,728,117 |
| 2024-05-06 | 6.21 | 6.3 | 6.18 | 6.24 | +1.96% | 429,933 | 268,311,497 |
| 2024-04-30 | 6.27 | 6.32 | 6.11 | 6.12 | -1.13% | 511,650 | 316,864,063 |
| 2024-04-29 | 5.87 | 6.19 | 5.87 | 6.19 | +4.92% | 459,163 | 279,726,079 |
| 2024-04-26 | 5.76 | 5.91 | 5.76 | 5.9 | +1.9% | 341,307 | 200,166,568 |
| 2024-04-25 | 5.76 | 5.85 | 5.72 | 5.79 | +0.17% | 233,464 | 135,323,655 |
| 2024-04-24 | 5.7 | 5.8 | 5.62 | 5.78 | +1.4% | 297,052 | 170,295,427 |
| 2024-04-23 | 5.8 | 5.88 | 5.68 | 5.7 | -1.38% | 355,821 | 204,874,799 |
| 2024-04-22 | 5.71 | 5.9 | 5.61 | 5.78 | +1.23% | 468,041 | 270,926,302 |
| 2024-04-19 | 5.63 | 5.76 | 5.61 | 5.71 | +0.71% | 411,253 | 234,046,617 |
| 2024-04-18 | 5.6 | 5.75 | 5.55 | 5.67 | +0.53% | 364,421 | 206,660,066 |
| 2024-04-17 | 5.36 | 5.64 | 5.36 | 5.64 | +5.22% | 511,455 | 283,963,284 |
| 2024-04-16 | 5.65 | 5.71 | 5.34 | 5.36 | -5.96% | 581,408 | 318,639,419 |
| 2024-04-15 | 5.73 | 5.84 | 5.61 | 5.7 | -0.87% | 507,504 | 291,065,699 |
| 2024-04-12 | 5.86 | 5.93 | 5.75 | 5.75 | -2.38% | 383,829 | 222,784,608 |
| 2024-04-11 | 5.89 | 6 | 5.83 | 5.89 | -0.84% | 425,843 | 252,024,300 |
| 2024-04-10 | 6.11 | 6.11 | 5.9 | 5.94 | -3.1% | 431,499 | 257,878,780 |
| 2024-04-09 | 5.85 | 6.16 | 5.85 | 6.13 | +3.9% | 560,291 | 340,405,131 |
| 2024-04-08 | 6.13 | 6.16 | 5.9 | 5.9 | -4.07% | 507,415 | 303,937,942 |
| 2024-04-03 | 6.2 | 6.21 | 6.08 | 6.15 | -0.81% | 402,669 | 247,194,006 |
| 2024-04-02 | 6.22 | 6.27 | 6.13 | 6.2 | -0.32% | 380,525 | 235,852,371 |
| 2024-04-01 | 6.26 | 6.31 | 6.15 | 6.22 | +0.32% | 454,525 | 282,384,439 |
| 2024-03-29 | 6.16 | 6.23 | 6.14 | 6.2 | 0% | 252,288 | 155,957,780 |
| 2024-03-28 | 5.92 | 6.26 | 5.91 | 6.2 | +4.03% | 502,768 | 309,081,891 |
| 2024-03-27 | 6.19 | 6.21 | 5.96 | 5.96 | -3.87% | 390,432 | 236,372,056 |
| 2024-03-26 | 6.12 | 6.21 | 6.03 | 6.2 | +0.81% | 409,037 | 250,484,801 |
| 2024-03-25 | 6.32 | 6.34 | 6.15 | 6.15 | -2.69% | 385,423 | 240,416,662 |
| 2024-03-22 | 6.53 | 6.57 | 6.32 | 6.32 | -3.66% | 538,562 | 344,860,319 |
| 2024-03-21 | 6.67 | 6.7 | 6.51 | 6.56 | -1.06% | 399,747 | 262,793,902 |
| 2024-03-20 | 6.54 | 6.67 | 6.52 | 6.63 | +1.53% | 553,450 | 365,318,329 |
| 2024-03-19 | 6.45 | 6.65 | 6.41 | 6.53 | +1.08% | 704,856 | 463,171,077 |
| 2024-03-18 | 6.48 | 6.53 | 6.35 | 6.46 | +0.47% | 443,886 | 285,367,359 |
| 2024-03-15 | 6.3 | 6.44 | 6.24 | 6.43 | +1.74% | 426,442 | 270,956,203 |
| 2024-03-14 | 6.42 | 6.44 | 6.24 | 6.32 | -1.4% | 446,273 | 282,560,335 |
| 2024-03-13 | 6.47 | 6.48 | 6.33 | 6.41 | -1.08% | 418,141 | 267,524,522 |
| 2024-03-12 | 6.39 | 6.49 | 6.29 | 6.48 | +2.05% | 603,305 | 386,500,678 |
| 2024-03-11 | 6.18 | 6.35 | 6.17 | 6.35 | +2.75% | 513,254 | 322,381,846 |
| 2024-03-08 | 6.14 | 6.25 | 6.06 | 6.18 | 0% | 442,761 | 271,418,469 |
| 2024-03-07 | 6.29 | 6.42 | 6.17 | 6.18 | -1.59% | 624,076 | 393,033,647 |
| 2024-03-06 | 6.13 | 6.38 | 6.06 | 6.28 | +2.11% | 583,818 | 364,392,160 |
| 2024-03-05 | 6.12 | 6.31 | 6.09 | 6.15 | +0.33% | 596,995 | 370,344,017 |
| 2024-03-04 | 6.32 | 6.34 | 6.07 | 6.13 | -3.01% | 558,039 | 343,045,218 |
| 2024-03-01 | 6.28 | 6.38 | 6.22 | 6.32 | +0.48% | 359,868 | 226,149,580 |
| 2024-02-29 | 6.02 | 6.29 | 6.01 | 6.29 | +3.11% | 494,168 | 306,123,743 |
| 2024-02-28 | 6.46 | 6.63 | 6.1 | 6.1 | -5.57% | 734,718 | 469,503,918 |
| 2024-02-27 | 6.35 | 6.49 | 6.26 | 6.46 | +1.57% | 379,810 | 241,595,841 |
| 2024-02-26 | 6.3 | 6.47 | 6.27 | 6.36 | +0.95% | 424,611 | 270,553,791 |
| 2024-02-23 | 6.16 | 6.32 | 6.08 | 6.3 | +2.11% | 491,265 | 304,702,144 |
| 2024-02-22 | 6.01 | 6.21 | 5.98 | 6.17 | +2.15% | 501,067 | 306,375,578 |
| 2024-02-21 | 5.9 | 6.3 | 5.81 | 6.04 | +1.51% | 657,656 | 397,929,391 |
| 2024-02-20 | 5.9 | 5.96 | 5.82 | 5.95 | +0.17% | 420,640 | 247,583,142 |
| 2024-02-19 | 6.27 | 6.28 | 5.84 | 5.94 | -3.26% | 621,989 | 371,326,790 |
| 2024-02-08 | 5.93 | 6.21 | 5.9 | 6.14 | +3.89% | 607,892 | 372,596,275 |
| 2024-02-07 | 5.66 | 6.04 | 5.64 | 5.91 | +4.79% | 744,288 | 439,411,424 |
| 2024-02-06 | 5.19 | 5.73 | 5.09 | 5.64 | +6.82% | 596,636 | 323,631,896 |
| 2024-02-05 | 5.47 | 5.57 | 5.11 | 5.28 | -6.55% | 610,864 | 324,211,127 |
| 2024-02-02 | 5.91 | 5.98 | 5.4 | 5.65 | -3.91% | 537,102 | 306,522,921 |
| 2024-02-01 | 5.95 | 6.09 | 5.84 | 5.88 | -1.67% | 376,818 | 224,083,203 |
| 2024-01-31 | 6.18 | 6.34 | 5.96 | 5.98 | -3.86% | 462,259 | 281,855,861 |
| 2024-01-30 | 6.46 | 6.48 | 6.18 | 6.22 | -3.86% | 403,171 | 255,314,898 |
| 2024-01-29 | 6.68 | 6.74 | 6.44 | 6.47 | -2.71% | 366,491 | 239,618,464 |
| 2024-01-26 | 6.73 | 6.75 | 6.58 | 6.65 | -1.19% | 347,066 | 230,962,572 |
| 2024-01-25 | 6.55 | 6.75 | 6.49 | 6.73 | +2.28% | 381,012 | 253,233,285 |
| 2024-01-24 | 6.6 | 6.61 | 6.28 | 6.58 | +0.15% | 420,952 | 271,322,595 |
| 2024-01-23 | 6.43 | 6.63 | 6.38 | 6.57 | +2.02% | 338,191 | 220,322,442 |
| 2024-01-22 | 6.84 | 6.84 | 6.4 | 6.44 | -5.85% | 570,698 | 376,570,281 |
| 2024-01-19 | 6.97 | 7.08 | 6.83 | 6.84 | -2.56% | 359,170 | 249,495,817 |
| 2024-01-18 | 6.85 | 7.08 | 6.83 | 7.02 | +1.59% | 567,307 | 393,777,188 |
| 2024-01-17 | 7.33 | 7.45 | 6.88 | 6.91 | -5.08% | 831,448 | 591,805,369 |
| 2024-01-16 | 8.05 | 8.06 | 7.25 | 7.28 | -9.68% | 965,378 | 719,200,141 |
| 2024-01-15 | 8.33 | 8.36 | 7.99 | 8.06 | -3.59% | 435,927 | 353,112,385 |
| 2024-01-12 | 8.48 | 8.53 | 8.3 | 8.36 | -1.76% | 184,451 | 155,183,426 |
| 2024-01-11 | 8.54 | 8.6 | 8.4 | 8.51 | -0.23% | 195,121 | 166,027,747 |
| 2024-01-10 | 8.66 | 8.78 | 8.44 | 8.53 | -0.93% | 167,768 | 144,260,265 |
| 2024-01-09 | 8.75 | 8.89 | 8.54 | 8.61 | -1.82% | 186,402 | 161,103,936 |
| 2024-01-08 | 8.99 | 9.04 | 8.73 | 8.77 | -2.88% | 208,500 | 184,950,039 |
| 2024-01-05 | 9.46 | 9.5 | 8.95 | 9.03 | -4.95% | 271,652 | 248,912,966 |
| 2024-01-04 | 9.65 | 9.72 | 9.49 | 9.5 | -1.55% | 137,143 | 131,325,852 |
| 2024-01-03 | 10 | 10.08 | 9.53 | 9.65 | -3.5% | 291,989 | 282,934,435 |
| 2024-01-02 | 9.72 | 10.15 | 9.72 | 10 | +2.88% | 417,823 | 417,627,127 |
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：