股票概览
6.11
-0.16%
-0.01
6.1
开盘价
6.17
最高价
6.05
最低价
233,358
成交量
数据更新至: 2025-03-25
技术指标
6.16
MA5 (5日均线)
6.16
MA10 (10日均线)
6.06
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 | 6.1 | 6.17 | 6.05 | 6.11 | -0.16% | 233,358 | 142,619,675 |
| 2025-03-24 | 6.06 | 6.12 | 5.96 | 6.12 | +0.82% | 357,351 | 216,049,912 |
| 2025-03-21 | 6.16 | 6.21 | 6.06 | 6.07 | -2.25% | 411,747 | 252,125,741 |
| 2025-03-20 | 6.22 | 6.26 | 6.15 | 6.21 | -0.96% | 492,116 | 305,317,973 |
| 2025-03-19 | 6.24 | 6.45 | 6.12 | 6.27 | +0.8% | 706,632 | 444,570,023 |
| 2025-03-18 | 6.16 | 6.36 | 6.16 | 6.22 | +1.3% | 540,753 | 337,378,153 |
| 2025-03-17 | 6.19 | 6.25 | 6.11 | 6.14 | -0.16% | 334,866 | 206,409,624 |
| 2025-03-14 | 6.12 | 6.16 | 6.04 | 6.15 | +0.49% | 425,615 | 259,834,914 |
| 2025-03-13 | 6.16 | 6.28 | 6.08 | 6.12 | -1.61% | 549,706 | 338,324,226 |
| 2025-03-12 | 5.95 | 6.37 | 5.91 | 6.22 | +5.07% | 992,342 | 614,510,702 |
| 2025-03-11 | 5.9 | 5.94 | 5.87 | 5.92 | -0.67% | 211,096 | 124,501,575 |
| 2025-03-10 | 6.03 | 6.06 | 5.9 | 5.96 | -0.83% | 290,027 | 173,343,982 |
| 2025-03-07 | 6.03 | 6.17 | 5.98 | 6.01 | -0.66% | 401,313 | 242,848,287 |
| 2025-03-06 | 5.97 | 6.1 | 5.95 | 6.05 | +1.34% | 476,106 | 287,742,040 |
| 2025-03-05 | 5.89 | 6.05 | 5.87 | 5.97 | +1.7% | 455,656 | 271,597,724 |
| 2025-03-04 | 5.8 | 5.89 | 5.78 | 5.87 | +0.51% | 252,624 | 147,705,786 |
| 2025-03-03 | 5.85 | 5.92 | 5.82 | 5.84 | -0.34% | 298,072 | 175,045,452 |
| 2025-02-28 | 5.93 | 5.97 | 5.82 | 5.86 | -1.18% | 386,859 | 228,190,759 |
| 2025-02-27 | 6.12 | 6.14 | 5.9 | 5.93 | -2.15% | 542,175 | 324,916,292 |
| 2025-02-26 | 6.15 | 6.21 | 6.01 | 6.06 | +0.5% | 611,944 | 371,061,561 |
| 2025-02-25 | 6.18 | 6.25 | 6.02 | 6.03 | -4.29% | 1,531,223 | 938,053,167 |
| 2025-02-24 | 5.95 | 6.3 | 5.79 | 6.3 | +9.95% | 1,754,730 | 1,080,852,293 |
| 2025-02-21 | 5.55 | 5.75 | 5.49 | 5.73 | +3.62% | 630,620 | 356,072,918 |
| 2025-02-20 | 5.58 | 5.6 | 5.51 | 5.53 | -1.43% | 248,691 | 137,568,331 |
| 2025-02-19 | 5.52 | 5.63 | 5.5 | 5.61 | +1.63% | 311,179 | 172,862,369 |
| 2025-02-18 | 5.56 | 5.63 | 5.5 | 5.52 | -0.18% | 358,845 | 200,072,282 |
| 2025-02-17 | 5.56 | 5.59 | 5.52 | 5.53 | -0.54% | 313,119 | 173,702,467 |
| 2025-02-14 | 5.58 | 5.62 | 5.54 | 5.56 | -0.54% | 325,087 | 181,156,014 |
| 2025-02-13 | 5.63 | 5.83 | 5.55 | 5.59 | -0.36% | 626,639 | 353,295,354 |
| 2025-02-12 | 5.54 | 5.66 | 5.54 | 5.61 | +0.72% | 423,242 | 237,207,919 |
| 2025-02-11 | 5.7 | 5.73 | 5.49 | 5.57 | -2.79% | 610,201 | 339,453,573 |
| 2025-02-10 | 5.91 | 6 | 5.62 | 5.73 | -3.05% | 875,016 | 499,928,967 |
| 2025-02-07 | 5.69 | 6.16 | 5.58 | 5.91 | +2.96% | 1,272,229 | 752,045,542 |
| 2025-02-06 | 5.5 | 5.79 | 5.41 | 5.74 | +6.3% | 635,209 | 358,734,253 |
| 2025-02-05 | 5.38 | 5.47 | 5.34 | 5.4 | +0.19% | 161,773 | 87,515,528 |
| 2025-01-27 | 5.23 | 5.44 | 5.23 | 5.39 | +3.06% | 229,589 | 122,927,663 |
| 2025-01-24 | 5.16 | 5.23 | 5.16 | 5.23 | +0.97% | 138,407 | 71,896,834 |
| 2025-01-23 | 5.2 | 5.27 | 5.17 | 5.18 | +0.39% | 108,900 | 56,840,404 |
| 2025-01-22 | 5.15 | 5.18 | 5.1 | 5.16 | +0.19% | 91,255 | 46,951,180 |
| 2025-01-21 | 5.2 | 5.21 | 5.13 | 5.15 | -0.58% | 77,874 | 40,119,073 |
| 2025-01-20 | 5.2 | 5.25 | 5.17 | 5.18 | -0.19% | 103,637 | 53,845,935 |
| 2025-01-17 | 5.11 | 5.19 | 5.09 | 5.19 | +1.17% | 117,403 | 60,581,476 |
| 2025-01-16 | 5.13 | 5.2 | 5.1 | 5.13 | 0% | 139,100 | 71,627,490 |
| 2025-01-15 | 5.15 | 5.17 | 5.08 | 5.13 | -0.97% | 170,272 | 87,025,941 |
| 2025-01-14 | 5.08 | 5.18 | 5.07 | 5.18 | +2.17% | 156,363 | 80,219,010 |
| 2025-01-13 | 5.08 | 5.1 | 5.04 | 5.07 | -0.2% | 98,056 | 49,708,107 |
| 2025-01-10 | 5.09 | 5.13 | 5.07 | 5.08 | -0.59% | 108,722 | 55,387,436 |
| 2025-01-09 | 5.14 | 5.16 | 5.11 | 5.11 | -1.16% | 98,610 | 50,591,287 |
| 2025-01-08 | 5.24 | 5.25 | 5.11 | 5.17 | -1.15% | 176,304 | 91,108,552 |
| 2025-01-07 | 5.3 | 5.33 | 5.2 | 5.23 | -0.95% | 122,927 | 64,422,496 |
| 2025-01-06 | 5.23 | 5.31 | 5.21 | 5.28 | +0.76% | 124,714 | 65,591,080 |
| 2025-01-03 | 5.3 | 5.36 | 5.22 | 5.24 | -0.76% | 166,055 | 87,789,746 |
| 2025-01-02 | 5.4 | 5.43 | 5.23 | 5.28 | -2.22% | 172,679 | 92,105,353 |
| 2024-12-31 | 5.53 | 5.57 | 5.4 | 5.4 | -2.53% | 151,445 | 82,934,539 |
| 2024-12-30 | 5.64 | 5.65 | 5.52 | 5.54 | -1.77% | 127,992 | 71,259,030 |
| 2024-12-27 | 5.54 | 5.64 | 5.53 | 5.64 | +1.99% | 146,241 | 81,744,722 |
| 2024-12-26 | 5.6 | 5.62 | 5.52 | 5.53 | -1.25% | 132,234 | 73,485,181 |
| 2024-12-25 | 5.64 | 5.66 | 5.56 | 5.6 | -0.53% | 101,643 | 56,783,860 |
| 2024-12-24 | 5.59 | 5.65 | 5.56 | 5.63 | +0.9% | 99,629 | 56,065,922 |
| 2024-12-23 | 5.63 | 5.64 | 5.57 | 5.58 | -1.06% | 138,786 | 77,771,423 |
| 2024-12-20 | 5.73 | 5.78 | 5.64 | 5.64 | -1.74% | 187,145 | 106,178,040 |
| 2024-12-19 | 5.74 | 5.77 | 5.66 | 5.74 | -0.69% | 176,864 | 100,939,855 |
| 2024-12-18 | 5.76 | 5.86 | 5.76 | 5.78 | +0.35% | 239,615 | 139,268,482 |
| 2024-12-17 | 5.72 | 5.8 | 5.71 | 5.76 | +0.17% | 255,753 | 147,226,316 |
| 2024-12-16 | 5.67 | 5.77 | 5.67 | 5.75 | +1.41% | 191,457 | 109,735,312 |
| 2024-12-13 | 5.8 | 5.82 | 5.67 | 5.67 | -2.41% | 243,377 | 139,227,288 |
| 2024-12-12 | 5.78 | 5.82 | 5.71 | 5.81 | +0.69% | 233,983 | 135,309,981 |
| 2024-12-11 | 5.71 | 5.78 | 5.7 | 5.77 | +1.05% | 184,685 | 106,418,991 |
| 2024-12-10 | 5.81 | 5.83 | 5.7 | 5.71 | +0.18% | 233,197 | 134,056,459 |
| 2024-12-09 | 5.73 | 5.77 | 5.67 | 5.7 | -0.52% | 160,363 | 91,696,732 |
| 2024-12-06 | 5.62 | 5.73 | 5.6 | 5.73 | +1.96% | 258,452 | 146,618,099 |
| 2024-12-05 | 5.63 | 5.64 | 5.59 | 5.62 | -0.35% | 132,329 | 74,300,414 |
| 2024-12-04 | 5.69 | 5.7 | 5.62 | 5.64 | -1.23% | 136,409 | 77,176,638 |
| 2024-12-03 | 5.69 | 5.73 | 5.62 | 5.71 | +0.35% | 192,371 | 109,156,266 |
| 2024-12-02 | 5.65 | 5.69 | 5.6 | 5.69 | +1.07% | 204,751 | 115,605,979 |
| 2024-11-29 | 5.61 | 5.66 | 5.57 | 5.63 | +0.36% | 166,727 | 93,804,805 |
| 2024-11-28 | 5.65 | 5.68 | 5.59 | 5.61 | -0.88% | 125,731 | 70,893,158 |
| 2024-11-27 | 5.56 | 5.66 | 5.5 | 5.66 | +1.43% | 134,664 | 75,089,173 |
| 2024-11-26 | 5.57 | 5.64 | 5.54 | 5.58 | 0% | 129,869 | 72,585,378 |
| 2024-11-25 | 5.56 | 5.6 | 5.5 | 5.58 | +1.09% | 158,810 | 88,255,371 |
| 2024-11-22 | 5.69 | 5.71 | 5.52 | 5.52 | -2.82% | 227,781 | 127,919,193 |
| 2024-11-21 | 5.68 | 5.74 | 5.65 | 5.68 | -0.35% | 132,829 | 75,385,670 |
| 2024-11-20 | 5.7 | 5.71 | 5.63 | 5.7 | -0.35% | 164,814 | 93,464,663 |
| 2024-11-19 | 5.75 | 5.75 | 5.63 | 5.72 | +0.18% | 208,368 | 118,407,449 |
| 2024-11-18 | 5.74 | 5.8 | 5.69 | 5.71 | 0% | 226,532 | 130,400,973 |
| 2024-11-15 | 5.77 | 5.84 | 5.71 | 5.71 | -1.55% | 165,714 | 95,634,762 |
| 2024-11-14 | 5.87 | 5.89 | 5.75 | 5.8 | -1.53% | 238,981 | 138,759,024 |
| 2024-11-13 | 5.88 | 5.93 | 5.83 | 5.89 | -0.17% | 222,806 | 130,967,406 |
| 2024-11-12 | 5.98 | 5.99 | 5.84 | 5.9 | -0.51% | 318,266 | 188,223,509 |
| 2024-11-11 | 5.99 | 6.07 | 5.88 | 5.93 | -0.34% | 363,701 | 215,874,709 |
| 2024-11-08 | 5.91 | 6.03 | 5.8 | 5.95 | +0.85% | 492,434 | 290,482,467 |
| 2024-11-07 | 5.79 | 5.94 | 5.75 | 5.9 | +1.72% | 367,080 | 215,617,433 |
| 2024-11-06 | 5.78 | 5.85 | 5.71 | 5.8 | +0.35% | 307,926 | 177,965,448 |
| 2024-11-05 | 5.75 | 5.79 | 5.7 | 5.78 | +0.7% | 247,521 | 142,453,611 |
| 2024-11-04 | 5.69 | 5.78 | 5.69 | 5.74 | +0.88% | 178,212 | 102,168,260 |
| 2024-11-01 | 5.72 | 5.78 | 5.65 | 5.69 | -0.35% | 293,115 | 167,612,925 |
| 2024-10-31 | 5.7 | 5.81 | 5.69 | 5.71 | -0.7% | 264,104 | 151,541,261 |
| 2024-10-30 | 5.67 | 5.75 | 5.65 | 5.75 | +0.7% | 163,664 | 93,291,728 |
| 2024-10-29 | 5.88 | 5.88 | 5.68 | 5.71 | -2.23% | 221,391 | 127,158,227 |
| 2024-10-28 | 5.82 | 5.86 | 5.75 | 5.84 | +0.34% | 189,860 | 110,203,979 |
| 2024-10-25 | 5.7 | 5.86 | 5.67 | 5.82 | +1.93% | 220,362 | 127,462,466 |
| 2024-10-24 | 5.77 | 5.78 | 5.64 | 5.71 | -1.04% | 141,360 | 80,305,230 |
| 2024-10-23 | 5.62 | 5.88 | 5.61 | 5.77 | +2.3% | 329,874 | 190,198,688 |
| 2024-10-22 | 5.6 | 5.65 | 5.55 | 5.64 | +0.36% | 224,577 | 125,643,869 |
| 2024-10-21 | 5.8 | 5.81 | 5.58 | 5.62 | -1.4% | 243,785 | 138,058,194 |
| 2024-10-18 | 5.54 | 5.77 | 5.5 | 5.7 | +3.64% | 369,966 | 210,314,302 |
| 2024-10-17 | 5.58 | 5.61 | 5.49 | 5.5 | -1.43% | 154,402 | 85,442,496 |
| 2024-10-16 | 5.51 | 5.62 | 5.5 | 5.58 | 0% | 140,743 | 78,251,453 |
| 2024-10-15 | 5.69 | 5.7 | 5.54 | 5.58 | -2.45% | 176,106 | 98,908,998 |
| 2024-10-14 | 5.68 | 5.73 | 5.54 | 5.72 | +1.24% | 206,090 | 116,049,161 |
| 2024-10-11 | 5.79 | 5.83 | 5.61 | 5.65 | -2.25% | 175,129 | 99,837,877 |
| 2024-10-10 | 5.78 | 5.9 | 5.75 | 5.78 | +0.52% | 311,828 | 181,624,459 |
| 2024-10-09 | 6.08 | 6.08 | 5.68 | 5.75 | -4.8% | 402,138 | 234,890,326 |
| 2024-10-08 | 6.46 | 6.46 | 5.83 | 6.04 | +2.72% | 589,626 | 358,890,789 |
| 2024-09-30 | 5.71 | 5.98 | 5.64 | 5.88 | +5.95% | 516,775 | 302,284,673 |
| 2024-09-27 | 5.49 | 5.55 | 5.42 | 5.55 | +2.97% | 118,516 | 65,102,958 |
| 2024-09-26 | 5.2 | 5.39 | 5.2 | 5.39 | +2.86% | 135,533 | 71,860,714 |
| 2024-09-25 | 5.28 | 5.36 | 5.22 | 5.24 | 0% | 138,785 | 73,305,801 |
| 2024-09-24 | 5.05 | 5.24 | 5.05 | 5.24 | +3.76% | 129,055 | 66,742,041 |
| 2024-09-23 | 5.06 | 5.09 | 5.02 | 5.05 | -0.2% | 47,857 | 24,151,053 |
| 2024-09-20 | 5.08 | 5.08 | 5.01 | 5.06 | -0.59% | 48,172 | 24,315,712 |
| 2024-09-19 | 5 | 5.16 | 4.99 | 5.09 | +2.41% | 72,212 | 36,619,834 |
| 2024-09-18 | 5 | 5.03 | 4.91 | 4.97 | -0.6% | 51,934 | 25,671,606 |
| 2024-09-13 | 5.04 | 5.04 | 4.99 | 5 | -0.2% | 44,796 | 22,448,633 |
| 2024-09-12 | 5 | 5.07 | 4.99 | 5.01 | 0% | 46,271 | 23,299,853 |
| 2024-09-11 | 5.07 | 5.07 | 4.98 | 5.01 | -1.38% | 59,236 | 29,693,242 |
| 2024-09-10 | 5.12 | 5.14 | 5 | 5.08 | -0.78% | 69,599 | 35,210,776 |
| 2024-09-09 | 5.3 | 5.3 | 5.1 | 5.12 | -3.4% | 92,222 | 47,632,775 |
| 2024-09-06 | 5.25 | 5.33 | 5.23 | 5.3 | +0.57% | 83,127 | 44,015,405 |
| 2024-09-05 | 5.18 | 5.28 | 5.16 | 5.27 | +1.74% | 76,413 | 39,915,569 |
| 2024-09-04 | 5.2 | 5.23 | 5.15 | 5.18 | -0.38% | 85,885 | 44,569,365 |
| 2024-09-03 | 5.25 | 5.27 | 5.17 | 5.2 | -1.33% | 119,169 | 62,097,540 |
| 2024-09-02 | 5.15 | 5.41 | 5.14 | 5.27 | +2.13% | 225,261 | 119,805,914 |
| 2024-08-30 | 5.14 | 5.22 | 5.13 | 5.16 | 0% | 134,063 | 69,378,751 |
| 2024-08-29 | 5.16 | 5.2 | 5.13 | 5.16 | +0.19% | 55,382 | 28,606,155 |
| 2024-08-28 | 5.14 | 5.21 | 5.11 | 5.15 | -0.19% | 41,919 | 21,657,193 |
| 2024-08-27 | 5.14 | 5.17 | 5.07 | 5.16 | +0.39% | 62,412 | 31,931,572 |
| 2024-08-26 | 5.17 | 5.23 | 5.13 | 5.14 | -0.77% | 56,359 | 29,057,519 |
| 2024-08-23 | 5.21 | 5.27 | 5.15 | 5.18 | -0.58% | 59,568 | 31,045,229 |
| 2024-08-22 | 5.2 | 5.26 | 5.19 | 5.21 | +0.58% | 74,418 | 38,809,640 |
| 2024-08-21 | 5.26 | 5.32 | 5.13 | 5.18 | -2.45% | 106,187 | 55,190,816 |
| 2024-08-20 | 5.44 | 5.45 | 5.24 | 5.31 | -2.39% | 125,663 | 66,947,410 |
| 2024-08-19 | 5.5 | 5.56 | 5.42 | 5.44 | -1.98% | 119,452 | 65,508,686 |
| 2024-08-16 | 5.46 | 5.67 | 5.46 | 5.55 | +0.73% | 238,651 | 133,484,300 |
| 2024-08-15 | 5.29 | 5.57 | 5.28 | 5.51 | +3.96% | 264,555 | 144,585,039 |
| 2024-08-14 | 5.24 | 5.32 | 5.21 | 5.3 | +1.53% | 99,181 | 52,318,452 |
| 2024-08-13 | 5.18 | 5.22 | 5.16 | 5.22 | +0.97% | 63,390 | 32,961,580 |
| 2024-08-12 | 5.16 | 5.22 | 5.16 | 5.17 | +0.58% | 51,514 | 26,677,020 |
| 2024-08-09 | 5.19 | 5.21 | 5.13 | 5.14 | -0.58% | 58,706 | 30,334,607 |
| 2024-08-08 | 5.13 | 5.18 | 5.11 | 5.17 | +0.39% | 74,055 | 38,148,622 |
| 2024-08-07 | 5.18 | 5.2 | 5.12 | 5.15 | +0.39% | 77,900 | 40,125,255 |
| 2024-08-06 | 5.08 | 5.16 | 5.06 | 5.13 | +1.38% | 93,407 | 47,782,638 |
| 2024-08-05 | 5.05 | 5.14 | 5.05 | 5.06 | -0.59% | 82,601 | 41,957,481 |
| 2024-08-02 | 5.06 | 5.11 | 5.05 | 5.09 | +0.2% | 57,587 | 29,287,599 |
| 2024-08-01 | 5.12 | 5.15 | 5.07 | 5.08 | -0.78% | 63,624 | 32,436,216 |
| 2024-07-31 | 4.99 | 5.13 | 4.97 | 5.12 | +2.4% | 119,430 | 60,535,557 |
| 2024-07-30 | 4.98 | 5.01 | 4.95 | 5 | -0.4% | 51,918 | 25,839,575 |
| 2024-07-29 | 5.05 | 5.06 | 4.98 | 5.02 | -0.79% | 60,563 | 30,373,501 |
| 2024-07-26 | 5.02 | 5.06 | 5.01 | 5.06 | +0.8% | 51,860 | 26,167,296 |
| 2024-07-25 | 4.97 | 5.05 | 4.93 | 5.02 | +0.8% | 63,843 | 31,930,986 |
| 2024-07-24 | 5.01 | 5.04 | 4.94 | 4.98 | -0.4% | 77,375 | 38,564,382 |
| 2024-07-23 | 5.01 | 5.05 | 4.97 | 5 | -0.79% | 70,543 | 35,328,385 |
| 2024-07-22 | 5.03 | 5.07 | 5 | 5.04 | -0.2% | 62,867 | 31,606,608 |
| 2024-07-19 | 5.07 | 5.08 | 5.02 | 5.05 | -0.39% | 48,430 | 24,445,661 |
| 2024-07-18 | 5 | 5.09 | 4.99 | 5.07 | +0.2% | 62,762 | 31,699,121 |
| 2024-07-17 | 5.06 | 5.08 | 5.01 | 5.06 | 0% | 65,323 | 32,921,272 |
| 2024-07-16 | 5.09 | 5.1 | 5.06 | 5.06 | -0.59% | 39,890 | 20,246,834 |
| 2024-07-15 | 5.09 | 5.12 | 5.04 | 5.09 | -0.59% | 68,550 | 34,817,277 |
| 2024-07-12 | 5.14 | 5.16 | 5.1 | 5.12 | -0.39% | 54,412 | 27,872,523 |
| 2024-07-11 | 5.12 | 5.16 | 5.09 | 5.14 | +1.38% | 81,476 | 41,769,880 |
| 2024-07-10 | 5.08 | 5.11 | 5.04 | 5.07 | -0.59% | 66,958 | 33,966,031 |
| 2024-07-09 | 5 | 5.14 | 4.93 | 5.1 | +1.19% | 125,768 | 63,431,864 |
| 2024-07-08 | 5.1 | 5.11 | 4.98 | 5.04 | -1.37% | 97,006 | 48,725,545 |
| 2024-07-05 | 5.08 | 5.14 | 5.08 | 5.11 | 0% | 53,461 | 27,281,394 |
| 2024-07-04 | 5.15 | 5.17 | 5.06 | 5.11 | -0.97% | 80,324 | 40,953,931 |
| 2024-07-03 | 5.16 | 5.2 | 5.14 | 5.16 | 0% | 49,921 | 25,803,808 |
| 2024-07-02 | 5.18 | 5.22 | 5.15 | 5.16 | -0.58% | 65,861 | 34,105,883 |
| 2024-07-01 | 5.15 | 5.21 | 5.12 | 5.19 | +0.97% | 67,608 | 34,992,150 |
| 2024-06-28 | 5.09 | 5.21 | 5.05 | 5.14 | +0.59% | 82,340 | 42,490,566 |
| 2024-06-27 | 5.23 | 5.24 | 5.06 | 5.11 | -2.29% | 121,694 | 62,206,744 |
| 2024-06-26 | 5.05 | 5.24 | 5.05 | 5.23 | +1.75% | 83,811 | 43,307,182 |
| 2024-06-25 | 5.12 | 5.2 | 5.11 | 5.14 | +0.19% | 63,854 | 32,907,367 |
| 2024-06-24 | 5.24 | 5.26 | 5.12 | 5.13 | -2.47% | 70,681 | 36,588,314 |
| 2024-06-21 | 5.22 | 5.29 | 5.22 | 5.26 | +0.38% | 74,336 | 39,074,694 |
| 2024-06-20 | 5.35 | 5.35 | 5.24 | 5.24 | -2.24% | 113,604 | 60,149,403 |
| 2024-06-19 | 5.43 | 5.47 | 5.36 | 5.36 | -1.83% | 85,705 | 46,169,256 |
| 2024-06-18 | 5.46 | 5.46 | 5.35 | 5.46 | +0.18% | 144,803 | 78,217,296 |
| 2024-06-17 | 5.47 | 5.54 | 5.42 | 5.45 | -1.45% | 98,052 | 53,708,763 |
| 2024-06-14 | 5.48 | 5.56 | 5.45 | 5.53 | 0% | 128,952 | 70,925,785 |
| 2024-06-13 | 5.53 | 5.54 | 5.41 | 5.53 | +0.18% | 159,348 | 87,291,723 |
| 2024-06-12 | 5.51 | 5.56 | 5.5 | 5.52 | -0.18% | 76,088 | 42,093,097 |
| 2024-06-11 | 5.55 | 5.57 | 5.47 | 5.53 | -0.36% | 106,122 | 58,591,585 |
| 2024-06-07 | 5.53 | 5.58 | 5.48 | 5.55 | +0.91% | 90,358 | 50,000,980 |
| 2024-06-06 | 5.67 | 5.68 | 5.47 | 5.5 | -2.31% | 190,449 | 105,966,471 |
| 2024-06-05 | 5.71 | 5.74 | 5.62 | 5.63 | -1.92% | 121,251 | 68,813,137 |
| 2024-06-04 | 5.63 | 5.74 | 5.6 | 5.74 | +1.59% | 110,085 | 62,565,906 |
| 2024-06-03 | 5.76 | 5.79 | 5.63 | 5.65 | -1.91% | 188,554 | 107,041,149 |
| 2024-05-31 | 5.81 | 5.87 | 5.76 | 5.76 | -1.37% | 141,858 | 82,119,384 |
| 2024-05-30 | 5.95 | 6 | 5.83 | 5.84 | -1.35% | 196,744 | 115,982,555 |
| 2024-05-29 | 5.88 | 6 | 5.84 | 5.92 | 0% | 222,762 | 132,093,742 |
| 2024-05-28 | 5.75 | 5.96 | 5.74 | 5.92 | +1.72% | 286,485 | 168,282,179 |
| 2024-05-27 | 5.86 | 5.9 | 5.76 | 5.82 | -0.34% | 170,185 | 98,927,692 |
| 2024-05-24 | 5.68 | 5.89 | 5.67 | 5.84 | +3% | 289,581 | 168,605,417 |
| 2024-05-23 | 5.8 | 5.8 | 5.66 | 5.67 | -2.41% | 162,704 | 93,058,325 |
| 2024-05-22 | 5.8 | 5.84 | 5.76 | 5.81 | +0.17% | 138,736 | 80,531,314 |
| 2024-05-21 | 5.78 | 5.82 | 5.7 | 5.8 | +0.17% | 148,550 | 85,482,754 |
| 2024-05-20 | 5.71 | 5.84 | 5.71 | 5.79 | +0.7% | 173,197 | 100,345,678 |
| 2024-05-17 | 5.72 | 5.8 | 5.65 | 5.75 | +0.17% | 193,852 | 110,819,627 |
| 2024-05-16 | 5.87 | 5.89 | 5.74 | 5.74 | -2.05% | 195,307 | 113,389,132 |
| 2024-05-15 | 5.93 | 6.03 | 5.85 | 5.86 | -1.51% | 229,139 | 135,772,551 |
| 2024-05-14 | 5.92 | 6 | 5.86 | 5.95 | +0.51% | 239,864 | 142,595,586 |
| 2024-05-13 | 5.95 | 5.98 | 5.82 | 5.92 | -0.34% | 271,069 | 160,144,920 |
| 2024-05-10 | 5.9 | 6.01 | 5.8 | 5.94 | +1.02% | 219,076 | 129,146,419 |
| 2024-05-09 | 5.83 | 5.92 | 5.83 | 5.88 | +0.51% | 135,776 | 79,969,959 |
| 2024-05-08 | 5.9 | 5.96 | 5.84 | 5.85 | -1.52% | 137,967 | 81,234,616 |
| 2024-05-07 | 6 | 6 | 5.92 | 5.94 | -1% | 145,387 | 86,545,604 |
| 2024-05-06 | 6 | 6.04 | 5.98 | 6 | +0.17% | 211,246 | 126,804,349 |
| 2024-04-30 | 5.98 | 6.04 | 5.94 | 5.99 | +0.84% | 186,392 | 111,678,851 |
| 2024-04-29 | 5.79 | 5.94 | 5.77 | 5.94 | +2.41% | 175,317 | 103,051,838 |
| 2024-04-26 | 5.73 | 5.8 | 5.72 | 5.8 | +1.05% | 121,780 | 70,135,073 |
| 2024-04-25 | 5.76 | 5.8 | 5.73 | 5.74 | -0.69% | 102,516 | 59,009,020 |
| 2024-04-24 | 5.71 | 5.78 | 5.68 | 5.78 | +1.4% | 86,279 | 49,491,526 |
| 2024-04-23 | 5.73 | 5.76 | 5.68 | 5.7 | -0.7% | 80,671 | 46,076,112 |
| 2024-04-22 | 5.79 | 5.83 | 5.74 | 5.74 | -1.2% | 79,870 | 46,157,343 |
| 2024-04-19 | 5.82 | 5.85 | 5.78 | 5.81 | -0.85% | 88,768 | 51,573,979 |
| 2024-04-18 | 5.9 | 5.9 | 5.8 | 5.86 | -0.51% | 147,641 | 86,169,764 |
| 2024-04-17 | 5.77 | 5.9 | 5.75 | 5.89 | +1.9% | 170,871 | 100,120,538 |
| 2024-04-16 | 5.84 | 5.89 | 5.75 | 5.78 | -1.87% | 194,367 | 112,811,558 |
| 2024-04-15 | 5.85 | 5.95 | 5.75 | 5.89 | +0.51% | 203,020 | 119,063,509 |
| 2024-04-12 | 5.81 | 5.87 | 5.65 | 5.86 | +0.34% | 205,679 | 118,788,885 |
| 2024-04-11 | 5.86 | 5.93 | 5.79 | 5.84 | -0.68% | 161,231 | 94,629,875 |
| 2024-04-10 | 5.92 | 5.95 | 5.86 | 5.88 | -0.34% | 138,136 | 81,631,777 |
| 2024-04-09 | 5.85 | 5.91 | 5.82 | 5.9 | +0.68% | 96,621 | 56,772,257 |
| 2024-04-08 | 5.81 | 5.9 | 5.75 | 5.86 | +0.86% | 137,455 | 80,437,604 |
| 2024-04-03 | 5.87 | 5.87 | 5.75 | 5.81 | -0.68% | 94,003 | 54,428,622 |
| 2024-04-02 | 5.85 | 5.94 | 5.83 | 5.85 | +0.17% | 124,407 | 73,137,650 |
| 2024-04-01 | 5.77 | 5.86 | 5.74 | 5.84 | +1.04% | 94,216 | 54,818,476 |
| 2024-03-29 | 5.82 | 5.83 | 5.68 | 5.78 | -0.52% | 131,191 | 75,393,208 |
| 2024-03-28 | 5.8 | 5.88 | 5.77 | 5.81 | +0.17% | 102,601 | 59,736,293 |
| 2024-03-27 | 5.88 | 5.9 | 5.79 | 5.8 | -1.19% | 95,036 | 55,533,962 |
| 2024-03-26 | 5.83 | 5.91 | 5.79 | 5.87 | +0.34% | 99,310 | 58,094,809 |
| 2024-03-25 | 5.85 | 5.93 | 5.77 | 5.85 | -0.68% | 120,449 | 70,439,819 |
| 2024-03-22 | 5.92 | 5.98 | 5.86 | 5.89 | -0.67% | 113,139 | 66,793,817 |
| 2024-03-21 | 5.98 | 6.01 | 5.92 | 5.93 | -0.67% | 116,528 | 69,360,154 |
| 2024-03-20 | 6 | 6.01 | 5.95 | 5.97 | -0.67% | 80,583 | 48,182,616 |
| 2024-03-19 | 6.04 | 6.04 | 5.99 | 6.01 | -0.5% | 110,487 | 66,464,325 |
| 2024-03-18 | 6.04 | 6.06 | 5.95 | 6.04 | 0% | 161,291 | 96,853,257 |
| 2024-03-15 | 6.04 | 6.09 | 6 | 6.04 | 0% | 123,179 | 74,434,560 |
| 2024-03-14 | 6.22 | 6.22 | 6.02 | 6.04 | -2.58% | 162,388 | 99,244,121 |
| 2024-03-13 | 6.13 | 6.22 | 6.05 | 6.2 | +1.31% | 248,982 | 152,635,789 |
| 2024-03-12 | 6.13 | 6.22 | 6.09 | 6.12 | +0.49% | 190,066 | 116,497,441 |
| 2024-03-11 | 6.06 | 6.13 | 6.03 | 6.09 | +1% | 210,300 | 127,953,646 |
| 2024-03-08 | 6 | 6.05 | 5.92 | 6.03 | +0.17% | 158,590 | 94,953,221 |
| 2024-03-07 | 5.95 | 6.07 | 5.9 | 6.02 | +1.01% | 352,708 | 211,575,987 |
| 2024-03-06 | 6.17 | 6.17 | 5.9 | 5.96 | +3.47% | 526,821 | 316,788,366 |
| 2024-03-05 | 5.73 | 5.78 | 5.64 | 5.76 | +0.52% | 145,405 | 83,014,326 |
| 2024-03-04 | 5.76 | 5.8 | 5.68 | 5.73 | -0.69% | 107,567 | 61,558,102 |
| 2024-03-01 | 5.85 | 5.85 | 5.72 | 5.77 | +0.52% | 174,666 | 100,860,734 |
| 2024-02-29 | 5.67 | 5.75 | 5.64 | 5.74 | +0.88% | 143,926 | 82,116,112 |
| 2024-02-28 | 5.73 | 5.88 | 5.68 | 5.69 | -0.35% | 264,626 | 152,767,985 |
| 2024-02-27 | 5.64 | 5.73 | 5.61 | 5.71 | +0.71% | 131,623 | 74,884,771 |
| 2024-02-26 | 5.78 | 5.84 | 5.65 | 5.67 | -2.74% | 181,185 | 103,480,425 |
| 2024-02-23 | 5.66 | 5.93 | 5.64 | 5.83 | +3% | 324,154 | 187,663,732 |
| 2024-02-22 | 5.6 | 5.69 | 5.6 | 5.66 | +0.18% | 116,672 | 65,786,885 |
| 2024-02-21 | 5.59 | 5.79 | 5.59 | 5.65 | -0.18% | 152,133 | 86,649,573 |
| 2024-02-20 | 5.69 | 5.71 | 5.56 | 5.66 | -1.22% | 157,675 | 88,838,300 |
| 2024-02-19 | 5.95 | 5.98 | 5.63 | 5.73 | -4.5% | 282,738 | 163,492,350 |
| 2024-02-08 | 5.78 | 6.03 | 5.74 | 6 | +3.99% | 295,509 | 174,717,782 |
| 2024-02-07 | 5.41 | 5.79 | 5.38 | 5.77 | +7.25% | 298,682 | 169,402,114 |
| 2024-02-06 | 4.96 | 5.44 | 4.91 | 5.38 | +5.49% | 195,765 | 102,288,877 |
| 2024-02-05 | 5.21 | 5.22 | 4.87 | 5.1 | -2.67% | 209,360 | 105,652,118 |
| 2024-02-02 | 5.26 | 5.33 | 5.02 | 5.24 | -1.13% | 170,082 | 88,300,609 |
| 2024-02-01 | 5.27 | 5.33 | 5.1 | 5.3 | 0% | 150,811 | 79,012,634 |
| 2024-01-31 | 5.44 | 5.5 | 5.26 | 5.3 | -3.28% | 148,107 | 79,383,320 |
| 2024-01-30 | 5.59 | 5.63 | 5.46 | 5.48 | -2.32% | 80,244 | 44,533,729 |
| 2024-01-29 | 5.69 | 5.75 | 5.58 | 5.61 | -1.06% | 119,485 | 67,246,259 |
| 2024-01-26 | 5.53 | 5.69 | 5.52 | 5.67 | +2.35% | 101,498 | 57,194,705 |
| 2024-01-25 | 5.34 | 5.58 | 5.31 | 5.54 | +3.36% | 88,117 | 48,098,678 |
| 2024-01-24 | 5.32 | 5.36 | 5.14 | 5.36 | +0.94% | 94,401 | 49,826,188 |
| 2024-01-23 | 5.2 | 5.33 | 5.1 | 5.31 | +0.19% | 108,176 | 56,556,073 |
| 2024-01-22 | 5.46 | 5.48 | 5.18 | 5.3 | -3.64% | 169,580 | 90,146,844 |
| 2024-01-19 | 5.64 | 5.67 | 5.5 | 5.5 | -3.34% | 99,659 | 55,459,413 |
| 2024-01-18 | 5.74 | 5.8 | 5.51 | 5.69 | -2.07% | 178,651 | 100,601,586 |
| 2024-01-17 | 5.77 | 5.83 | 5.66 | 5.81 | +0.52% | 136,460 | 78,425,481 |
| 2024-01-16 | 5.86 | 5.88 | 5.63 | 5.78 | -1.53% | 215,219 | 123,217,926 |
| 2024-01-15 | 5.97 | 6 | 5.86 | 5.87 | -1.34% | 137,028 | 81,007,325 |
| 2024-01-12 | 5.95 | 6.07 | 5.92 | 5.95 | 0% | 89,112 | 53,457,130 |
| 2024-01-11 | 5.88 | 5.99 | 5.86 | 5.95 | +1.02% | 64,678 | 38,306,792 |
| 2024-01-10 | 5.94 | 5.97 | 5.86 | 5.89 | -0.84% | 63,036 | 37,241,968 |
| 2024-01-09 | 5.93 | 6.01 | 5.86 | 5.94 | +0.17% | 50,732 | 30,184,098 |
| 2024-01-08 | 6.03 | 6.04 | 5.9 | 5.93 | -1.5% | 73,937 | 44,198,583 |
| 2024-01-05 | 6.13 | 6.13 | 5.99 | 6.02 | -1.47% | 74,050 | 44,929,843 |
| 2024-01-04 | 6.16 | 6.17 | 6.1 | 6.11 | -0.33% | 57,011 | 34,919,686 |
| 2024-01-03 | 6.11 | 6.16 | 6.09 | 6.13 | +0.16% | 59,641 | 36,536,504 |
| 2024-01-02 | 6.1 | 6.19 | 6.09 | 6.12 | 0% | 65,769 | 40,477,004 |
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：