股票概览
6.32
0%
0
6.32
开盘价
6.33
最高价
6.22
最低价
90,455
成交量
数据更新至: 2025-03-25
技术指标
6.35
MA5 (5日均线)
6.34
MA10 (10日均线)
6.31
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 | 6.32 | 6.33 | 6.22 | 6.32 | 0% | 90,455 | 56,654,227 |
| 2025-03-24 | 6.37 | 6.37 | 6.21 | 6.32 | +0.32% | 182,027 | 114,808,554 |
| 2025-03-21 | 6.4 | 6.44 | 6.28 | 6.3 | -1.25% | 174,357 | 110,472,449 |
| 2025-03-20 | 6.42 | 6.42 | 6.31 | 6.38 | -0.62% | 122,466 | 78,037,261 |
| 2025-03-19 | 6.38 | 6.46 | 6.35 | 6.42 | +0.63% | 155,909 | 99,825,192 |
| 2025-03-18 | 6.39 | 6.42 | 6.35 | 6.38 | 0% | 150,674 | 96,183,363 |
| 2025-03-17 | 6.55 | 6.55 | 6.36 | 6.38 | 0% | 237,051 | 152,263,539 |
| 2025-03-14 | 6.26 | 6.44 | 6.24 | 6.38 | +1.75% | 299,565 | 190,335,104 |
| 2025-03-13 | 6.2 | 6.4 | 6.18 | 6.27 | +0.48% | 322,903 | 202,354,914 |
| 2025-03-12 | 6.22 | 6.27 | 6.18 | 6.24 | +0.32% | 146,305 | 91,096,087 |
| 2025-03-11 | 6.18 | 6.23 | 6.15 | 6.22 | -0.48% | 134,953 | 83,558,986 |
| 2025-03-10 | 6.25 | 6.36 | 6.21 | 6.25 | +0.32% | 147,221 | 92,170,882 |
| 2025-03-07 | 6.31 | 6.38 | 6.19 | 6.23 | -1.27% | 235,827 | 148,366,021 |
| 2025-03-06 | 6.25 | 6.33 | 6.22 | 6.31 | +1.45% | 244,015 | 153,104,402 |
| 2025-03-05 | 6.25 | 6.26 | 6.17 | 6.22 | -0.64% | 206,179 | 127,931,570 |
| 2025-03-04 | 6.28 | 6.3 | 6.21 | 6.26 | 0% | 137,743 | 86,286,796 |
| 2025-03-03 | 6.25 | 6.4 | 6.24 | 6.26 | +0.16% | 213,250 | 134,368,211 |
| 2025-02-28 | 6.36 | 6.43 | 6.23 | 6.25 | -2.34% | 213,447 | 134,730,633 |
| 2025-02-27 | 6.43 | 6.46 | 6.28 | 6.4 | -0.47% | 248,378 | 158,352,113 |
| 2025-02-26 | 6.4 | 6.45 | 6.36 | 6.43 | +0.47% | 241,062 | 154,260,134 |
| 2025-02-25 | 6.5 | 6.51 | 6.32 | 6.4 | -2.14% | 368,993 | 235,324,982 |
| 2025-02-24 | 6.68 | 6.71 | 6.48 | 6.54 | -1.8% | 379,731 | 248,166,041 |
| 2025-02-21 | 6.62 | 6.76 | 6.6 | 6.66 | +1.52% | 449,930 | 300,255,410 |
| 2025-02-20 | 6.7 | 6.74 | 6.51 | 6.56 | -2.67% | 465,107 | 306,203,667 |
| 2025-02-19 | 6.53 | 6.79 | 6.53 | 6.74 | +0.3% | 639,250 | 428,468,585 |
| 2025-02-18 | 6.29 | 6.91 | 6.25 | 6.72 | +6.84% | 1,032,998 | 690,068,245 |
| 2025-02-17 | 6.42 | 6.46 | 6.23 | 6.29 | -2.02% | 530,857 | 335,198,492 |
| 2025-02-14 | 6.37 | 6.53 | 6.35 | 6.42 | -0.47% | 476,263 | 305,741,259 |
| 2025-02-13 | 6.22 | 6.59 | 6.2 | 6.45 | +3.7% | 757,045 | 485,203,469 |
| 2025-02-12 | 6.14 | 6.31 | 6.07 | 6.22 | +0.65% | 574,768 | 357,300,382 |
| 2025-02-11 | 6.35 | 6.37 | 6.11 | 6.18 | -2.68% | 843,191 | 523,282,062 |
| 2025-02-10 | 5.92 | 6.35 | 5.89 | 6.35 | +10.05% | 655,657 | 407,963,160 |
| 2025-02-07 | 5.66 | 5.85 | 5.63 | 5.77 | +2.12% | 519,207 | 298,367,062 |
| 2025-02-06 | 5.66 | 5.69 | 5.5 | 5.65 | 0% | 358,385 | 199,916,788 |
| 2025-02-05 | 5.67 | 5.87 | 5.61 | 5.65 | +1.99% | 492,584 | 281,845,317 |
| 2025-01-27 | 5.51 | 5.65 | 5.45 | 5.54 | +2.59% | 347,833 | 193,467,132 |
| 2025-01-24 | 5.37 | 5.42 | 5.33 | 5.4 | +0.19% | 216,564 | 116,368,153 |
| 2025-01-23 | 5.47 | 5.53 | 5.38 | 5.39 | +0.37% | 349,363 | 190,834,212 |
| 2025-01-22 | 5.51 | 5.51 | 5.35 | 5.37 | -3.59% | 282,194 | 152,063,291 |
| 2025-01-21 | 5.47 | 5.65 | 5.46 | 5.57 | +2.58% | 513,151 | 285,136,619 |
| 2025-01-20 | 5.55 | 5.67 | 5.38 | 5.43 | +2.07% | 557,638 | 306,739,852 |
| 2025-01-17 | 5.3 | 5.48 | 5.21 | 5.32 | +2.5% | 481,146 | 256,155,245 |
| 2025-01-16 | 5.23 | 5.28 | 5.09 | 5.19 | -0.76% | 266,362 | 138,037,667 |
| 2025-01-15 | 5.02 | 5.28 | 4.9 | 5.23 | +3.98% | 351,855 | 178,902,812 |
| 2025-01-14 | 4.86 | 5.04 | 4.85 | 5.03 | +4.14% | 214,616 | 105,873,508 |
| 2025-01-13 | 4.9 | 4.93 | 4.76 | 4.83 | -3.01% | 208,486 | 100,781,642 |
| 2025-01-10 | 5.22 | 5.23 | 4.97 | 4.98 | -4.96% | 275,882 | 140,134,817 |
| 2025-01-09 | 5.4 | 5.4 | 5.21 | 5.24 | -4.38% | 348,052 | 183,358,749 |
| 2025-01-08 | 5.45 | 5.6 | 5.32 | 5.48 | 0% | 470,000 | 256,800,474 |
| 2025-01-07 | 5.63 | 5.75 | 5.32 | 5.48 | -1.62% | 666,018 | 365,759,945 |
| 2025-01-06 | 5.07 | 5.57 | 5.07 | 5.57 | +10.08% | 307,662 | 166,905,352 |
| 2025-01-03 | 5.04 | 5.18 | 5 | 5.06 | +0.6% | 151,581 | 77,239,879 |
| 2025-01-02 | 5.16 | 5.21 | 5 | 5.03 | -2.71% | 125,779 | 64,344,488 |
| 2024-12-31 | 5.25 | 5.3 | 5.15 | 5.17 | -1.9% | 102,899 | 53,651,391 |
| 2024-12-30 | 5.34 | 5.34 | 5.23 | 5.27 | -1.31% | 92,432 | 48,725,897 |
| 2024-12-27 | 5.29 | 5.37 | 5.23 | 5.34 | +1.14% | 101,147 | 53,881,445 |
| 2024-12-26 | 5.27 | 5.32 | 5.26 | 5.28 | -0.19% | 78,831 | 41,688,893 |
| 2024-12-25 | 5.4 | 5.42 | 5.24 | 5.29 | -1.31% | 110,713 | 58,564,671 |
| 2024-12-24 | 5.35 | 5.4 | 5.32 | 5.36 | +0.19% | 98,337 | 52,672,282 |
| 2024-12-23 | 5.46 | 5.47 | 5.33 | 5.35 | -2.19% | 132,778 | 71,555,011 |
| 2024-12-20 | 5.49 | 5.51 | 5.42 | 5.47 | -0.36% | 115,757 | 63,134,594 |
| 2024-12-19 | 5.48 | 5.53 | 5.4 | 5.49 | -0.54% | 96,817 | 52,825,265 |
| 2024-12-18 | 5.55 | 5.57 | 5.51 | 5.52 | +0.18% | 83,642 | 46,341,141 |
| 2024-12-17 | 5.68 | 5.69 | 5.49 | 5.51 | -2.99% | 149,278 | 82,833,900 |
| 2024-12-16 | 5.7 | 5.75 | 5.65 | 5.68 | +0.35% | 107,176 | 61,028,719 |
| 2024-12-13 | 5.79 | 5.82 | 5.66 | 5.66 | -2.92% | 144,897 | 82,781,663 |
| 2024-12-12 | 5.78 | 5.83 | 5.73 | 5.83 | +0.87% | 128,351 | 74,510,543 |
| 2024-12-11 | 5.73 | 5.82 | 5.73 | 5.78 | +0.35% | 103,725 | 59,965,465 |
| 2024-12-10 | 5.91 | 5.94 | 5.74 | 5.76 | +0.35% | 158,399 | 91,949,698 |
| 2024-12-09 | 5.79 | 5.88 | 5.71 | 5.74 | -1.03% | 176,556 | 102,509,543 |
| 2024-12-06 | 5.67 | 5.81 | 5.63 | 5.8 | +2.11% | 157,385 | 90,537,970 |
| 2024-12-05 | 5.68 | 5.68 | 5.61 | 5.68 | 0% | 81,659 | 46,156,001 |
| 2024-12-04 | 5.77 | 5.79 | 5.65 | 5.68 | -2.07% | 99,360 | 56,832,878 |
| 2024-12-03 | 5.8 | 5.83 | 5.7 | 5.8 | 0% | 126,560 | 73,016,959 |
| 2024-12-02 | 5.63 | 5.85 | 5.62 | 5.8 | +3.02% | 176,120 | 101,344,331 |
| 2024-11-29 | 5.59 | 5.67 | 5.53 | 5.63 | +0.72% | 115,851 | 65,110,671 |
| 2024-11-28 | 5.55 | 5.62 | 5.53 | 5.59 | +0.54% | 105,713 | 59,035,955 |
| 2024-11-27 | 5.52 | 5.57 | 5.38 | 5.56 | +0.72% | 114,048 | 62,460,222 |
| 2024-11-26 | 5.45 | 5.58 | 5.45 | 5.52 | +1.28% | 106,133 | 58,647,277 |
| 2024-11-25 | 5.36 | 5.46 | 5.33 | 5.45 | +1.68% | 107,098 | 57,907,414 |
| 2024-11-22 | 5.63 | 5.64 | 5.36 | 5.36 | -4.46% | 159,106 | 87,378,298 |
| 2024-11-21 | 5.65 | 5.68 | 5.57 | 5.61 | -0.88% | 99,777 | 56,013,076 |
| 2024-11-20 | 5.63 | 5.69 | 5.6 | 5.66 | +0.35% | 146,000 | 82,380,226 |
| 2024-11-19 | 5.56 | 5.65 | 5.53 | 5.64 | +1.99% | 110,838 | 62,166,720 |
| 2024-11-18 | 5.56 | 5.67 | 5.5 | 5.53 | -0.54% | 123,318 | 68,982,496 |
| 2024-11-15 | 5.63 | 5.7 | 5.55 | 5.56 | -1.59% | 109,655 | 61,781,538 |
| 2024-11-14 | 5.8 | 5.81 | 5.62 | 5.65 | -2.59% | 136,432 | 77,708,256 |
| 2024-11-13 | 5.92 | 5.95 | 5.73 | 5.8 | -2.52% | 197,802 | 114,887,519 |
| 2024-11-12 | 5.88 | 6.06 | 5.86 | 5.95 | +1.19% | 333,793 | 199,321,035 |
| 2024-11-11 | 5.89 | 5.92 | 5.77 | 5.88 | -0.17% | 184,440 | 107,790,004 |
| 2024-11-08 | 6.03 | 6.07 | 5.85 | 5.89 | -1.17% | 219,628 | 130,149,865 |
| 2024-11-07 | 5.76 | 5.97 | 5.74 | 5.96 | +2.94% | 292,055 | 172,935,157 |
| 2024-11-06 | 5.8 | 5.84 | 5.72 | 5.79 | 0% | 237,860 | 137,606,783 |
| 2024-11-05 | 5.72 | 5.8 | 5.65 | 5.79 | +1.05% | 226,943 | 130,392,524 |
| 2024-11-04 | 5.6 | 5.75 | 5.59 | 5.73 | +1.42% | 139,983 | 79,584,367 |
| 2024-11-01 | 5.64 | 5.75 | 5.57 | 5.65 | -1.22% | 176,742 | 100,088,209 |
| 2024-10-31 | 5.54 | 5.78 | 5.52 | 5.72 | +2.51% | 259,282 | 147,807,459 |
| 2024-10-30 | 5.54 | 5.68 | 5.5 | 5.58 | -0.18% | 202,855 | 113,100,266 |
| 2024-10-29 | 5.88 | 5.88 | 5.56 | 5.59 | -4.93% | 367,793 | 208,402,386 |
| 2024-10-28 | 5.74 | 5.96 | 5.58 | 5.88 | +5.95% | 435,894 | 252,183,440 |
| 2024-10-25 | 5.42 | 5.55 | 5.37 | 5.55 | +2.4% | 168,383 | 92,512,925 |
| 2024-10-24 | 5.39 | 5.49 | 5.36 | 5.42 | +0.74% | 143,047 | 77,496,237 |
| 2024-10-23 | 5.34 | 5.45 | 5.34 | 5.38 | +0.19% | 159,671 | 86,254,601 |
| 2024-10-22 | 5.25 | 5.39 | 5.23 | 5.37 | +2.29% | 194,093 | 103,359,062 |
| 2024-10-21 | 5.32 | 5.37 | 5.22 | 5.25 | -1.32% | 223,283 | 117,665,519 |
| 2024-10-18 | 5.2 | 5.43 | 5.14 | 5.32 | +2.5% | 181,912 | 95,859,894 |
| 2024-10-17 | 5.29 | 5.33 | 5.18 | 5.19 | -1.7% | 98,662 | 51,725,701 |
| 2024-10-16 | 5.22 | 5.33 | 5.18 | 5.28 | +0.38% | 97,595 | 51,322,375 |
| 2024-10-15 | 5.37 | 5.38 | 5.26 | 5.26 | -1.5% | 127,768 | 67,906,932 |
| 2024-10-14 | 5.27 | 5.36 | 5.19 | 5.34 | +1.33% | 125,814 | 66,480,442 |
| 2024-10-11 | 5.47 | 5.51 | 5.21 | 5.27 | -3.48% | 145,352 | 77,455,602 |
| 2024-10-10 | 5.5 | 5.68 | 5.44 | 5.46 | -0.91% | 181,715 | 100,887,605 |
| 2024-10-09 | 5.9 | 5.9 | 5.45 | 5.51 | -7.86% | 297,137 | 168,169,572 |
| 2024-10-08 | 6.22 | 6.22 | 5.66 | 5.98 | +5.84% | 421,204 | 250,181,459 |
| 2024-09-30 | 5.32 | 5.65 | 5.31 | 5.65 | +9.92% | 343,992 | 189,773,237 |
| 2024-09-27 | 5.07 | 5.15 | 5.04 | 5.14 | +3.42% | 91,977 | 46,896,912 |
| 2024-09-26 | 4.82 | 4.98 | 4.79 | 4.97 | +3.11% | 117,857 | 57,609,923 |
| 2024-09-25 | 4.75 | 4.94 | 4.75 | 4.82 | +1.69% | 114,838 | 55,963,636 |
| 2024-09-24 | 4.62 | 4.76 | 4.57 | 4.74 | +3.72% | 97,114 | 45,387,884 |
| 2024-09-23 | 4.56 | 4.6 | 4.53 | 4.57 | +0.44% | 50,462 | 23,043,687 |
| 2024-09-20 | 4.6 | 4.65 | 4.51 | 4.55 | -1.3% | 63,040 | 28,777,857 |
| 2024-09-19 | 4.49 | 4.64 | 4.46 | 4.61 | +3.13% | 88,748 | 40,644,496 |
| 2024-09-18 | 4.55 | 4.56 | 4.41 | 4.47 | -1.32% | 50,355 | 22,464,173 |
| 2024-09-13 | 4.59 | 4.61 | 4.53 | 4.53 | -0.66% | 56,460 | 25,745,944 |
| 2024-09-12 | 4.58 | 4.66 | 4.54 | 4.56 | 0% | 53,690 | 24,621,738 |
| 2024-09-11 | 4.61 | 4.61 | 4.52 | 4.56 | -1.08% | 65,050 | 29,697,243 |
| 2024-09-10 | 4.66 | 4.67 | 4.53 | 4.61 | -1.07% | 66,917 | 30,686,348 |
| 2024-09-09 | 4.65 | 4.73 | 4.6 | 4.66 | +0.43% | 59,219 | 27,593,136 |
| 2024-09-06 | 4.73 | 4.76 | 4.63 | 4.64 | -2.32% | 61,832 | 28,882,601 |
| 2024-09-05 | 4.66 | 4.76 | 4.66 | 4.75 | +1.93% | 65,075 | 30,796,385 |
| 2024-09-04 | 4.72 | 4.75 | 4.64 | 4.66 | -1.27% | 72,719 | 34,082,827 |
| 2024-09-03 | 4.7 | 4.8 | 4.66 | 4.72 | +0.43% | 80,688 | 38,259,213 |
| 2024-09-02 | 4.77 | 4.81 | 4.7 | 4.7 | -1.67% | 85,997 | 40,777,269 |
| 2024-08-30 | 4.85 | 4.88 | 4.77 | 4.78 | -1.24% | 123,972 | 59,877,970 |
| 2024-08-29 | 4.76 | 4.88 | 4.73 | 4.84 | +1.47% | 75,166 | 36,308,864 |
| 2024-08-28 | 4.8 | 4.85 | 4.74 | 4.77 | -0.42% | 46,925 | 22,473,253 |
| 2024-08-27 | 4.79 | 4.9 | 4.76 | 4.79 | -0.21% | 76,796 | 36,973,381 |
| 2024-08-26 | 4.77 | 4.81 | 4.69 | 4.8 | +0.63% | 77,538 | 36,941,921 |
| 2024-08-23 | 4.78 | 4.84 | 4.74 | 4.77 | -0.83% | 74,486 | 35,583,633 |
| 2024-08-22 | 4.86 | 4.89 | 4.79 | 4.81 | -0.82% | 90,027 | 43,647,455 |
| 2024-08-21 | 4.91 | 4.92 | 4.81 | 4.85 | -1.22% | 101,051 | 49,093,929 |
| 2024-08-20 | 4.98 | 4.99 | 4.88 | 4.91 | -1.6% | 95,560 | 46,953,621 |
| 2024-08-19 | 5.03 | 5.03 | 4.96 | 4.99 | 0% | 98,538 | 49,153,187 |
| 2024-08-16 | 4.98 | 5.03 | 4.92 | 4.99 | 0% | 106,022 | 52,794,976 |
| 2024-08-15 | 4.95 | 5.04 | 4.93 | 4.99 | +1.01% | 145,126 | 72,313,267 |
| 2024-08-14 | 4.95 | 4.99 | 4.86 | 4.94 | 0% | 149,411 | 73,501,375 |
| 2024-08-13 | 4.93 | 4.98 | 4.88 | 4.94 | -0.6% | 116,883 | 57,559,048 |
| 2024-08-12 | 4.91 | 5.03 | 4.9 | 4.97 | +1.43% | 155,642 | 77,475,331 |
| 2024-08-09 | 5.06 | 5.06 | 4.89 | 4.9 | -3.54% | 206,089 | 101,768,824 |
| 2024-08-08 | 4.92 | 5.11 | 4.91 | 5.08 | +3.25% | 241,707 | 122,067,658 |
| 2024-08-07 | 5.05 | 5.05 | 4.83 | 4.92 | -1.4% | 129,918 | 63,780,391 |
| 2024-08-06 | 4.86 | 4.99 | 4.85 | 4.99 | +3.53% | 153,804 | 76,013,759 |
| 2024-08-05 | 4.85 | 4.97 | 4.8 | 4.82 | -1.23% | 150,756 | 73,618,053 |
| 2024-08-02 | 4.8 | 5 | 4.78 | 4.88 | +1.67% | 178,051 | 87,241,803 |
| 2024-08-01 | 4.76 | 4.89 | 4.75 | 4.8 | +1.48% | 140,774 | 67,737,531 |
| 2024-07-31 | 4.51 | 4.75 | 4.49 | 4.73 | +4.65% | 166,509 | 77,484,585 |
| 2024-07-30 | 4.43 | 4.64 | 4.42 | 4.52 | +2.03% | 122,066 | 55,320,570 |
| 2024-07-29 | 4.44 | 4.47 | 4.39 | 4.43 | -0.45% | 59,640 | 26,459,202 |
| 2024-07-26 | 4.42 | 4.48 | 4.41 | 4.45 | +0.91% | 63,846 | 28,358,191 |
| 2024-07-25 | 4.37 | 4.47 | 4.35 | 4.41 | +0.46% | 76,737 | 33,846,269 |
| 2024-07-24 | 4.45 | 4.49 | 4.37 | 4.39 | -1.57% | 95,042 | 42,056,335 |
| 2024-07-23 | 4.54 | 4.56 | 4.44 | 4.46 | -2.19% | 117,009 | 52,613,054 |
| 2024-07-22 | 4.54 | 4.57 | 4.48 | 4.56 | +0.22% | 110,329 | 49,951,094 |
| 2024-07-19 | 4.59 | 4.62 | 4.5 | 4.55 | -0.87% | 106,807 | 48,454,240 |
| 2024-07-18 | 4.49 | 4.59 | 4.42 | 4.59 | +2% | 145,405 | 65,829,003 |
| 2024-07-17 | 4.43 | 4.54 | 4.41 | 4.5 | +1.58% | 165,393 | 74,083,618 |
| 2024-07-16 | 4.43 | 4.49 | 4.4 | 4.43 | -0.23% | 102,839 | 45,637,293 |
| 2024-07-15 | 4.49 | 4.49 | 4.37 | 4.44 | -1.33% | 149,728 | 66,237,026 |
| 2024-07-12 | 4.55 | 4.56 | 4.41 | 4.5 | -1.1% | 274,212 | 122,619,819 |
| 2024-07-11 | 4.34 | 4.55 | 4.32 | 4.55 | +9.9% | 234,272 | 103,956,927 |
| 2024-07-10 | 4.16 | 4.2 | 4.08 | 4.14 | 0% | 68,780 | 28,548,481 |
| 2024-07-09 | 4.13 | 4.17 | 4.03 | 4.14 | 0% | 102,126 | 41,933,037 |
| 2024-07-08 | 4.26 | 4.26 | 4.12 | 4.14 | -2.82% | 86,447 | 35,988,647 |
| 2024-07-05 | 4.09 | 4.27 | 4.05 | 4.26 | +3.9% | 109,110 | 45,620,830 |
| 2024-07-04 | 4.28 | 4.3 | 4.09 | 4.1 | -4.87% | 124,783 | 51,770,236 |
| 2024-07-03 | 4.26 | 4.36 | 4.24 | 4.31 | +1.17% | 106,101 | 45,789,797 |
| 2024-07-02 | 4.22 | 4.27 | 4.18 | 4.26 | +1.19% | 81,876 | 34,786,864 |
| 2024-07-01 | 4.1 | 4.22 | 4.08 | 4.21 | +2.18% | 94,741 | 39,367,450 |
| 2024-06-28 | 4.1 | 4.2 | 4.09 | 4.12 | -0.24% | 80,416 | 33,414,770 |
| 2024-06-27 | 4.26 | 4.27 | 4.12 | 4.13 | -3.5% | 84,240 | 35,178,904 |
| 2024-06-26 | 4.13 | 4.28 | 4.11 | 4.28 | +2.88% | 87,475 | 36,692,602 |
| 2024-06-25 | 4.09 | 4.17 | 4.07 | 4.16 | +1.71% | 77,528 | 32,032,885 |
| 2024-06-24 | 4.26 | 4.26 | 4.08 | 4.09 | -4.22% | 99,601 | 41,211,835 |
| 2024-06-21 | 4.17 | 4.32 | 4.16 | 4.27 | +1.43% | 68,778 | 29,306,812 |
| 2024-06-20 | 4.31 | 4.36 | 4.2 | 4.21 | -2.32% | 87,124 | 37,082,734 |
| 2024-06-19 | 4.36 | 4.39 | 4.31 | 4.31 | -0.92% | 85,311 | 37,069,006 |
| 2024-06-18 | 4.32 | 4.38 | 4.32 | 4.35 | +0.23% | 78,474 | 34,107,671 |
| 2024-06-17 | 4.36 | 4.39 | 4.31 | 4.34 | -0.91% | 89,791 | 39,009,722 |
| 2024-06-14 | 4.34 | 4.41 | 4.32 | 4.38 | +0.46% | 109,188 | 47,636,239 |
| 2024-06-13 | 4.61 | 4.62 | 4.33 | 4.36 | -5.22% | 166,859 | 73,657,930 |
| 2024-06-12 | 4.57 | 4.61 | 4.53 | 4.6 | +1.32% | 78,226 | 35,812,037 |
| 2024-06-11 | 4.5 | 4.57 | 4.43 | 4.54 | +0.89% | 82,457 | 37,123,041 |
| 2024-06-07 | 4.46 | 4.53 | 4.44 | 4.5 | +1.58% | 82,959 | 37,233,379 |
| 2024-06-06 | 4.53 | 4.62 | 4.38 | 4.43 | -3.49% | 129,648 | 57,892,339 |
| 2024-06-05 | 4.65 | 4.7 | 4.58 | 4.59 | -1.29% | 80,333 | 37,259,398 |
| 2024-06-04 | 4.65 | 4.67 | 4.58 | 4.65 | 0% | 71,847 | 33,268,812 |
| 2024-06-03 | 4.82 | 4.82 | 4.63 | 4.65 | -2.92% | 115,301 | 54,061,092 |
| 2024-05-31 | 4.81 | 4.86 | 4.78 | 4.79 | 0% | 65,938 | 31,728,813 |
| 2024-05-30 | 4.84 | 4.85 | 4.77 | 4.79 | -0.42% | 62,144 | 29,857,646 |
| 2024-05-29 | 4.84 | 4.89 | 4.8 | 4.81 | -1.03% | 66,548 | 32,189,301 |
| 2024-05-28 | 5.01 | 5.01 | 4.85 | 4.86 | -2.02% | 78,458 | 38,543,069 |
| 2024-05-27 | 4.92 | 4.97 | 4.86 | 4.96 | 0% | 84,681 | 41,612,824 |
| 2024-05-24 | 4.98 | 5.02 | 4.94 | 4.96 | -0.2% | 55,504 | 27,607,188 |
| 2024-05-23 | 5.05 | 5.08 | 4.93 | 4.97 | -1.97% | 86,016 | 42,842,540 |
| 2024-05-22 | 5.17 | 5.19 | 5.06 | 5.07 | -0.78% | 79,444 | 40,478,503 |
| 2024-05-21 | 5.18 | 5.19 | 5.07 | 5.11 | -1.54% | 84,818 | 43,360,332 |
| 2024-05-20 | 5.23 | 5.28 | 5.16 | 5.19 | -0.19% | 86,233 | 45,006,371 |
| 2024-05-17 | 5.16 | 5.21 | 5.12 | 5.2 | +1.17% | 89,187 | 46,104,451 |
| 2024-05-16 | 5.2 | 5.24 | 5.12 | 5.14 | -0.96% | 93,334 | 48,275,209 |
| 2024-05-15 | 5.24 | 5.28 | 5.17 | 5.19 | -0.95% | 74,502 | 38,771,057 |
| 2024-05-14 | 5.2 | 5.3 | 5.2 | 5.24 | +0.38% | 90,743 | 47,721,683 |
| 2024-05-13 | 5.27 | 5.32 | 5.2 | 5.22 | -1.14% | 92,623 | 48,671,604 |
| 2024-05-10 | 5.32 | 5.34 | 5.25 | 5.28 | -0.56% | 95,469 | 50,458,908 |
| 2024-05-09 | 5.27 | 5.35 | 5.22 | 5.31 | 0% | 125,847 | 66,698,768 |
| 2024-05-08 | 5.28 | 5.36 | 5.23 | 5.31 | +0.76% | 167,367 | 88,768,297 |
| 2024-05-07 | 5.33 | 5.34 | 5.2 | 5.27 | -0.57% | 135,087 | 71,092,114 |
| 2024-05-06 | 5.18 | 5.32 | 5.18 | 5.3 | +2.32% | 178,688 | 94,020,702 |
| 2024-04-30 | 5.13 | 5.21 | 5.07 | 5.18 | +0.78% | 165,058 | 85,230,182 |
| 2024-04-29 | 4.97 | 5.15 | 4.9 | 5.14 | +4.68% | 242,748 | 122,800,757 |
| 2024-04-26 | 4.72 | 4.91 | 4.7 | 4.91 | +3.81% | 197,065 | 95,266,690 |
| 2024-04-25 | 4.62 | 4.75 | 4.59 | 4.73 | +2.38% | 113,672 | 53,455,104 |
| 2024-04-24 | 4.59 | 4.62 | 4.51 | 4.62 | +1.09% | 74,460 | 34,004,931 |
| 2024-04-23 | 4.53 | 4.63 | 4.48 | 4.57 | +0.88% | 75,835 | 34,549,576 |
| 2024-04-22 | 4.43 | 4.57 | 4.41 | 4.53 | +1.34% | 90,551 | 40,907,480 |
| 2024-04-19 | 4.5 | 4.58 | 4.43 | 4.47 | -1.32% | 83,483 | 37,482,731 |
| 2024-04-18 | 4.57 | 4.65 | 4.53 | 4.53 | -1.09% | 94,868 | 43,432,743 |
| 2024-04-17 | 4.41 | 4.58 | 4.41 | 4.58 | +5.05% | 126,578 | 57,288,639 |
| 2024-04-16 | 4.54 | 4.64 | 4.36 | 4.36 | -3.96% | 133,720 | 59,527,690 |
| 2024-04-15 | 4.7 | 4.71 | 4.5 | 4.54 | -2.37% | 133,345 | 61,176,905 |
| 2024-04-12 | 4.72 | 4.74 | 4.64 | 4.65 | -1.69% | 70,888 | 33,103,378 |
| 2024-04-11 | 4.75 | 4.78 | 4.71 | 4.73 | -0.84% | 87,306 | 41,414,269 |
| 2024-04-10 | 4.82 | 4.82 | 4.73 | 4.77 | -1.04% | 83,740 | 39,919,442 |
| 2024-04-09 | 4.67 | 4.83 | 4.65 | 4.82 | +2.99% | 107,087 | 50,790,409 |
| 2024-04-08 | 4.78 | 4.79 | 4.68 | 4.68 | -2.3% | 107,417 | 50,799,475 |
| 2024-04-03 | 4.78 | 4.85 | 4.77 | 4.79 | +0.21% | 89,114 | 42,809,976 |
| 2024-04-02 | 4.82 | 4.86 | 4.75 | 4.78 | -0.83% | 96,286 | 46,029,015 |
| 2024-04-01 | 4.72 | 4.87 | 4.72 | 4.82 | +1.47% | 154,970 | 74,896,026 |
| 2024-03-29 | 4.68 | 4.76 | 4.66 | 4.75 | +0.64% | 87,617 | 41,272,719 |
| 2024-03-28 | 4.62 | 4.76 | 4.62 | 4.72 | +1.94% | 98,401 | 46,328,595 |
| 2024-03-27 | 4.66 | 4.75 | 4.63 | 4.63 | -1.28% | 87,867 | 41,259,845 |
| 2024-03-26 | 4.7 | 4.76 | 4.62 | 4.69 | -1.47% | 101,146 | 47,479,110 |
| 2024-03-25 | 4.85 | 4.91 | 4.75 | 4.76 | -1.86% | 102,371 | 49,459,334 |
| 2024-03-22 | 4.99 | 4.99 | 4.82 | 4.85 | -2.22% | 88,973 | 43,370,141 |
| 2024-03-21 | 5 | 5.03 | 4.94 | 4.96 | -0.4% | 81,089 | 40,433,836 |
| 2024-03-20 | 4.96 | 5.02 | 4.93 | 4.98 | +0.4% | 84,634 | 42,081,292 |
| 2024-03-19 | 5.01 | 5.02 | 4.96 | 4.96 | -0.8% | 79,359 | 39,512,037 |
| 2024-03-18 | 4.95 | 5 | 4.91 | 5 | +1.63% | 116,037 | 57,596,847 |
| 2024-03-15 | 4.84 | 4.92 | 4.82 | 4.92 | +1.23% | 94,525 | 46,260,156 |
| 2024-03-14 | 4.89 | 4.96 | 4.83 | 4.86 | +0.41% | 130,472 | 63,981,616 |
| 2024-03-13 | 4.87 | 4.88 | 4.8 | 4.84 | -0.62% | 98,535 | 47,652,223 |
| 2024-03-12 | 4.81 | 4.9 | 4.79 | 4.87 | +1.88% | 134,774 | 65,334,720 |
| 2024-03-11 | 4.71 | 4.78 | 4.69 | 4.78 | +1.7% | 93,756 | 44,457,714 |
| 2024-03-08 | 4.72 | 4.77 | 4.66 | 4.7 | -0.63% | 83,677 | 39,422,354 |
| 2024-03-07 | 4.78 | 4.84 | 4.73 | 4.73 | -1.66% | 95,053 | 45,387,412 |
| 2024-03-06 | 4.84 | 4.86 | 4.73 | 4.81 | -0.41% | 93,269 | 44,752,177 |
| 2024-03-05 | 4.95 | 4.95 | 4.8 | 4.83 | -2.23% | 140,423 | 68,039,376 |
| 2024-03-04 | 4.94 | 5 | 4.89 | 4.94 | -0.4% | 148,066 | 72,959,959 |
| 2024-03-01 | 5 | 5.03 | 4.91 | 4.96 | -0.6% | 99,133 | 49,122,407 |
| 2024-02-29 | 4.86 | 5 | 4.84 | 4.99 | +2.46% | 154,283 | 75,990,127 |
| 2024-02-28 | 5.02 | 5.14 | 4.87 | 4.87 | -2.99% | 181,561 | 91,190,799 |
| 2024-02-27 | 4.92 | 5.02 | 4.87 | 5.02 | +2.66% | 129,199 | 64,079,448 |
| 2024-02-26 | 4.88 | 4.95 | 4.83 | 4.89 | +0.41% | 127,020 | 62,152,432 |
| 2024-02-23 | 4.89 | 4.89 | 4.78 | 4.87 | 0% | 105,921 | 51,214,666 |
| 2024-02-22 | 4.7 | 4.88 | 4.7 | 4.87 | +2.74% | 133,663 | 64,518,332 |
| 2024-02-21 | 4.7 | 4.87 | 4.66 | 4.74 | -0.21% | 144,887 | 69,146,347 |
| 2024-02-20 | 4.65 | 4.75 | 4.59 | 4.75 | +2.59% | 152,889 | 71,964,727 |
| 2024-02-19 | 4.68 | 4.75 | 4.58 | 4.63 | -1.07% | 214,382 | 99,929,440 |
| 2024-02-08 | 4.54 | 4.76 | 4.35 | 4.68 | +4.46% | 350,455 | 160,795,826 |
| 2024-02-07 | 4.21 | 4.53 | 4.16 | 4.48 | +6.67% | 353,557 | 156,096,325 |
| 2024-02-06 | 3.88 | 4.3 | 3.83 | 4.2 | +5.53% | 293,715 | 119,620,081 |
| 2024-02-05 | 4.25 | 4.25 | 3.84 | 3.98 | -6.57% | 263,610 | 105,759,143 |
| 2024-02-02 | 4.43 | 4.57 | 4.1 | 4.26 | -3.84% | 211,735 | 91,982,539 |
| 2024-02-01 | 4.46 | 4.58 | 4.4 | 4.43 | -1.56% | 133,211 | 59,703,546 |
| 2024-01-31 | 4.74 | 4.75 | 4.48 | 4.5 | -5.66% | 174,062 | 79,927,197 |
| 2024-01-30 | 4.96 | 4.96 | 4.74 | 4.77 | -2.25% | 123,520 | 59,610,131 |
| 2024-01-29 | 4.99 | 5.03 | 4.86 | 4.88 | -1.21% | 136,071 | 67,136,490 |
| 2024-01-26 | 4.93 | 5.05 | 4.89 | 4.94 | -0.4% | 128,894 | 64,122,183 |
| 2024-01-25 | 4.74 | 4.96 | 4.7 | 4.96 | +5.76% | 145,142 | 70,497,829 |
| 2024-01-24 | 4.63 | 4.71 | 4.52 | 4.69 | +1.52% | 117,546 | 54,469,914 |
| 2024-01-23 | 4.57 | 4.65 | 4.48 | 4.62 | +0.22% | 175,755 | 80,444,275 |
| 2024-01-22 | 4.92 | 4.93 | 4.56 | 4.61 | -6.3% | 144,160 | 68,235,917 |
| 2024-01-19 | 4.97 | 5 | 4.91 | 4.92 | -1.01% | 100,612 | 49,846,927 |
| 2024-01-18 | 5.04 | 5.04 | 4.81 | 4.97 | -2.17% | 179,783 | 88,335,808 |
| 2024-01-17 | 5.22 | 5.27 | 5.07 | 5.08 | -2.5% | 104,007 | 53,707,166 |
| 2024-01-16 | 5.26 | 5.29 | 5.16 | 5.21 | -1.51% | 121,721 | 63,342,049 |
| 2024-01-15 | 5.22 | 5.31 | 5.17 | 5.29 | +1.15% | 127,060 | 66,745,969 |
| 2024-01-12 | 5.35 | 5.35 | 5.22 | 5.23 | -2.24% | 151,364 | 79,875,995 |
| 2024-01-11 | 5.35 | 5.38 | 5.32 | 5.35 | 0% | 91,609 | 49,045,902 |
| 2024-01-10 | 5.36 | 5.41 | 5.32 | 5.35 | -0.56% | 74,371 | 39,907,003 |
| 2024-01-09 | 5.4 | 5.44 | 5.36 | 5.38 | -0.37% | 80,104 | 43,220,291 |
| 2024-01-08 | 5.5 | 5.52 | 5.4 | 5.4 | -2.17% | 102,628 | 55,889,642 |
| 2024-01-05 | 5.63 | 5.64 | 5.51 | 5.52 | -1.95% | 89,279 | 49,691,633 |
| 2024-01-04 | 5.62 | 5.65 | 5.59 | 5.63 | 0% | 74,309 | 41,766,181 |
| 2024-01-03 | 5.62 | 5.77 | 5.61 | 5.63 | -0.71% | 118,673 | 67,321,312 |
| 2024-01-02 | 5.7 | 5.72 | 5.61 | 5.67 | -0.53% | 110,038 | 62,427,283 |
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：