股票概览
6.09
+0.33%
+0.02
6.08
开盘价
6.13
最高价
6.06
最低价
215,088
成交量
数据更新至: 2025-03-25
技术指标
6.04
MA5 (5日均线)
6.06
MA10 (10日均线)
6.11
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 | 6.08 | 6.13 | 6.06 | 6.09 | +0.33% | 215,088 | 131,181,837 |
| 2025-03-24 | 5.96 | 6.08 | 5.96 | 6.07 | +1.85% | 309,496 | 186,315,201 |
| 2025-03-21 | 6.04 | 6.06 | 5.95 | 5.96 | -1.49% | 278,177 | 166,986,610 |
| 2025-03-20 | 6.02 | 6.08 | 6 | 6.05 | +0.17% | 282,866 | 170,835,967 |
| 2025-03-19 | 5.99 | 6.05 | 5.9 | 6.04 | +0.83% | 410,415 | 245,539,550 |
| 2025-03-18 | 6.03 | 6.05 | 5.98 | 5.99 | -0.66% | 262,839 | 157,775,484 |
| 2025-03-17 | 6.03 | 6.06 | 5.96 | 6.03 | -0.17% | 359,768 | 216,727,029 |
| 2025-03-14 | 6.03 | 6.09 | 5.98 | 6.04 | -0.49% | 584,005 | 352,229,669 |
| 2025-03-13 | 6.28 | 6.29 | 5.99 | 6.07 | -3.04% | 675,938 | 412,934,268 |
| 2025-03-12 | 6.35 | 6.42 | 6.25 | 6.26 | -1.88% | 311,445 | 196,629,767 |
| 2025-03-11 | 6.16 | 6.4 | 6.16 | 6.38 | +2.74% | 341,029 | 215,187,717 |
| 2025-03-10 | 6.25 | 6.31 | 6.17 | 6.21 | -1.43% | 266,126 | 165,514,253 |
| 2025-03-07 | 6.27 | 6.42 | 6.24 | 6.3 | +0.96% | 383,627 | 242,369,489 |
| 2025-03-06 | 6.18 | 6.28 | 6.14 | 6.24 | +0.48% | 331,178 | 205,917,892 |
| 2025-03-05 | 6.08 | 6.21 | 6.06 | 6.21 | +2.31% | 290,704 | 179,424,335 |
| 2025-03-04 | 6 | 6.1 | 5.97 | 6.07 | +1.34% | 288,661 | 174,753,000 |
| 2025-03-03 | 6.02 | 6.06 | 5.92 | 5.99 | -0.5% | 384,829 | 229,999,607 |
| 2025-02-28 | 6.07 | 6.12 | 5.99 | 6.02 | -1.15% | 289,295 | 175,002,041 |
| 2025-02-27 | 6 | 6.11 | 5.99 | 6.09 | +1.67% | 315,613 | 191,483,658 |
| 2025-02-26 | 5.85 | 6.06 | 5.85 | 5.99 | +1.7% | 345,674 | 206,658,672 |
| 2025-02-25 | 5.87 | 5.98 | 5.84 | 5.89 | +0.17% | 256,686 | 151,963,666 |
| 2025-02-24 | 5.83 | 5.96 | 5.8 | 5.88 | +0.34% | 367,163 | 215,628,843 |
| 2025-02-21 | 5.93 | 5.96 | 5.82 | 5.86 | -1.18% | 407,067 | 239,086,401 |
| 2025-02-20 | 5.92 | 6.02 | 5.89 | 5.93 | -0.17% | 327,942 | 195,239,752 |
| 2025-02-19 | 5.97 | 6.01 | 5.88 | 5.94 | -0.67% | 311,219 | 184,664,899 |
| 2025-02-18 | 5.77 | 6.11 | 5.76 | 5.98 | +3.28% | 638,322 | 380,778,348 |
| 2025-02-17 | 5.76 | 5.82 | 5.7 | 5.79 | -0.34% | 275,966 | 158,719,068 |
| 2025-02-14 | 5.77 | 5.83 | 5.71 | 5.81 | +0.69% | 232,759 | 134,104,443 |
| 2025-02-13 | 5.81 | 5.83 | 5.76 | 5.77 | -0.86% | 237,074 | 137,165,679 |
| 2025-02-12 | 5.8 | 5.88 | 5.72 | 5.82 | 0% | 245,069 | 142,313,710 |
| 2025-02-11 | 5.71 | 5.92 | 5.69 | 5.82 | +1.57% | 520,275 | 301,802,941 |
| 2025-02-10 | 5.86 | 5.9 | 5.7 | 5.73 | -2.55% | 458,913 | 264,588,709 |
| 2025-02-07 | 5.81 | 5.88 | 5.73 | 5.88 | +1.03% | 405,193 | 235,357,174 |
| 2025-02-06 | 5.68 | 5.84 | 5.68 | 5.82 | +3.37% | 468,720 | 270,250,000 |
| 2025-02-05 | 5.78 | 5.82 | 5.61 | 5.63 | -2.6% | 329,080 | 186,801,798 |
| 2025-01-27 | 5.55 | 5.85 | 5.54 | 5.78 | +4.9% | 585,887 | 336,901,070 |
| 2025-01-24 | 5.4 | 5.54 | 5.37 | 5.51 | +1.1% | 267,616 | 146,551,789 |
| 2025-01-23 | 5.36 | 5.53 | 5.33 | 5.45 | +0.55% | 328,414 | 178,359,521 |
| 2025-01-22 | 5.59 | 5.6 | 5.39 | 5.42 | -2.87% | 289,362 | 157,321,952 |
| 2025-01-21 | 5.61 | 5.64 | 5.56 | 5.58 | -0.36% | 160,442 | 89,749,720 |
| 2025-01-20 | 5.61 | 5.69 | 5.55 | 5.6 | 0% | 240,861 | 135,457,662 |
| 2025-01-17 | 5.63 | 5.73 | 5.58 | 5.6 | -0.71% | 331,500 | 187,089,863 |
| 2025-01-16 | 5.48 | 5.64 | 5.44 | 5.64 | +3.87% | 431,455 | 240,129,570 |
| 2025-01-15 | 5.39 | 5.52 | 5.37 | 5.43 | +0.93% | 273,411 | 149,065,001 |
| 2025-01-14 | 5.32 | 5.41 | 5.29 | 5.38 | +0.94% | 237,057 | 127,419,244 |
| 2025-01-13 | 5.31 | 5.34 | 5.18 | 5.33 | -0.19% | 303,011 | 159,765,522 |
| 2025-01-10 | 5.41 | 5.44 | 5.28 | 5.34 | -1.29% | 215,984 | 115,577,257 |
| 2025-01-09 | 5.49 | 5.49 | 5.39 | 5.41 | -1.46% | 224,434 | 121,843,113 |
| 2025-01-08 | 5.42 | 5.51 | 5.39 | 5.49 | +1.48% | 284,132 | 155,020,262 |
| 2025-01-07 | 5.44 | 5.48 | 5.36 | 5.41 | -0.73% | 237,012 | 128,636,526 |
| 2025-01-06 | 5.39 | 5.47 | 5.35 | 5.45 | +0.93% | 348,590 | 188,773,503 |
| 2025-01-03 | 5.49 | 5.54 | 5.39 | 5.4 | -1.46% | 228,660 | 124,439,964 |
| 2025-01-02 | 5.62 | 5.66 | 5.42 | 5.48 | -1.97% | 280,539 | 155,451,996 |
| 2024-12-31 | 5.65 | 5.7 | 5.59 | 5.59 | -1.06% | 347,797 | 196,426,166 |
| 2024-12-30 | 5.53 | 5.66 | 5.53 | 5.65 | +1.62% | 360,398 | 202,267,469 |
| 2024-12-27 | 5.56 | 5.6 | 5.4 | 5.56 | +0.18% | 354,747 | 195,362,559 |
| 2024-12-26 | 5.57 | 5.59 | 5.48 | 5.55 | -0.36% | 304,060 | 168,231,760 |
| 2024-12-25 | 5.41 | 5.59 | 5.37 | 5.57 | +2.96% | 370,407 | 203,451,291 |
| 2024-12-24 | 5.37 | 5.45 | 5.35 | 5.41 | +0.74% | 286,746 | 154,966,187 |
| 2024-12-23 | 5.28 | 5.43 | 5.27 | 5.37 | +1.9% | 374,029 | 200,678,098 |
| 2024-12-20 | 5.29 | 5.36 | 5.25 | 5.27 | -0.38% | 236,261 | 125,214,898 |
| 2024-12-19 | 5.29 | 5.35 | 5.22 | 5.29 | -0.75% | 261,450 | 137,840,404 |
| 2024-12-18 | 5.23 | 5.37 | 5.21 | 5.33 | +2.3% | 308,283 | 163,591,404 |
| 2024-12-17 | 5.26 | 5.28 | 5.19 | 5.21 | -0.95% | 275,361 | 143,941,036 |
| 2024-12-16 | 5.26 | 5.32 | 5.23 | 5.26 | -0.19% | 306,689 | 161,710,316 |
| 2024-12-13 | 5.33 | 5.39 | 5.25 | 5.27 | -1.31% | 364,022 | 192,772,491 |
| 2024-12-12 | 5.25 | 5.37 | 5.22 | 5.34 | +1.91% | 341,216 | 181,469,900 |
| 2024-12-11 | 5.28 | 5.31 | 5.22 | 5.24 | -1.13% | 292,535 | 153,763,810 |
| 2024-12-10 | 5.36 | 5.37 | 5.26 | 5.3 | +0.19% | 312,010 | 165,240,828 |
| 2024-12-09 | 5.23 | 5.31 | 5.21 | 5.29 | +0.95% | 243,242 | 128,257,291 |
| 2024-12-06 | 5.21 | 5.29 | 5.2 | 5.24 | +0.58% | 284,588 | 149,211,683 |
| 2024-12-05 | 5.15 | 5.23 | 5.14 | 5.21 | +0.97% | 235,304 | 122,130,162 |
| 2024-12-04 | 5.16 | 5.19 | 5.12 | 5.16 | -0.19% | 226,168 | 116,537,997 |
| 2024-12-03 | 5.1 | 5.18 | 5.06 | 5.17 | +1.57% | 338,744 | 173,279,134 |
| 2024-12-02 | 5.16 | 5.16 | 5.08 | 5.09 | -0.97% | 333,189 | 169,905,049 |
| 2024-11-29 | 5.16 | 5.21 | 5.13 | 5.14 | 0% | 295,840 | 153,056,793 |
| 2024-11-28 | 5.14 | 5.2 | 5.11 | 5.14 | -0.39% | 177,761 | 91,620,536 |
| 2024-11-27 | 5.08 | 5.16 | 4.98 | 5.16 | +1.57% | 280,849 | 142,713,994 |
| 2024-11-26 | 5.01 | 5.13 | 4.97 | 5.08 | +1.2% | 308,763 | 156,916,254 |
| 2024-11-25 | 5 | 5.08 | 4.97 | 5.02 | +0.4% | 295,150 | 148,407,089 |
| 2024-11-22 | 5.2 | 5.21 | 4.99 | 5 | -3.66% | 361,546 | 184,082,120 |
| 2024-11-21 | 5.21 | 5.23 | 5.16 | 5.19 | -0.76% | 193,477 | 100,303,502 |
| 2024-11-20 | 5.26 | 5.31 | 5.19 | 5.23 | -0.76% | 318,872 | 166,708,163 |
| 2024-11-19 | 5.25 | 5.37 | 5.16 | 5.27 | -0.57% | 518,136 | 272,255,139 |
| 2024-11-18 | 5.33 | 5.48 | 5.27 | 5.3 | 0% | 613,034 | 329,273,537 |
| 2024-11-15 | 5.24 | 5.37 | 5.2 | 5.3 | +1.15% | 423,228 | 223,992,905 |
| 2024-11-14 | 5.26 | 5.33 | 5.22 | 5.24 | -0.76% | 315,437 | 166,480,891 |
| 2024-11-13 | 5.22 | 5.36 | 5.22 | 5.28 | +0.38% | 360,213 | 190,860,264 |
| 2024-11-12 | 5.39 | 5.42 | 5.21 | 5.26 | -2.41% | 497,314 | 264,072,207 |
| 2024-11-11 | 5.56 | 5.59 | 5.33 | 5.39 | -3.92% | 443,851 | 239,834,168 |
| 2024-11-08 | 5.77 | 5.79 | 5.58 | 5.61 | -2.94% | 442,193 | 249,861,492 |
| 2024-11-07 | 5.67 | 5.8 | 5.61 | 5.78 | +1.58% | 354,948 | 203,038,335 |
| 2024-11-06 | 5.65 | 5.73 | 5.56 | 5.69 | +0.35% | 451,992 | 254,990,698 |
| 2024-11-05 | 5.68 | 5.73 | 5.56 | 5.67 | -0.18% | 372,999 | 210,419,585 |
| 2024-11-04 | 5.74 | 5.8 | 5.53 | 5.68 | 0% | 453,300 | 255,425,296 |
| 2024-11-01 | 5.42 | 5.92 | 5.38 | 5.68 | +5.19% | 765,556 | 434,826,217 |
| 2024-10-31 | 5.39 | 5.45 | 5.31 | 5.4 | +0.93% | 226,207 | 121,519,044 |
| 2024-10-30 | 5.39 | 5.44 | 5.26 | 5.35 | -0.74% | 218,644 | 116,501,269 |
| 2024-10-29 | 5.38 | 5.48 | 5.37 | 5.39 | +0.19% | 210,927 | 114,257,008 |
| 2024-10-28 | 5.42 | 5.45 | 5.36 | 5.38 | -1.28% | 179,024 | 96,577,450 |
| 2024-10-25 | 5.5 | 5.51 | 5.4 | 5.45 | -0.73% | 162,623 | 88,661,515 |
| 2024-10-24 | 5.45 | 5.55 | 5.43 | 5.49 | 0% | 168,634 | 92,624,909 |
| 2024-10-23 | 5.5 | 5.55 | 5.43 | 5.49 | +0.18% | 230,627 | 126,365,340 |
| 2024-10-22 | 5.53 | 5.6 | 5.43 | 5.48 | -0.72% | 291,925 | 160,067,207 |
| 2024-10-21 | 5.53 | 5.54 | 5.4 | 5.52 | -0.36% | 273,674 | 149,811,080 |
| 2024-10-18 | 5.46 | 5.62 | 5.34 | 5.54 | +1.84% | 389,614 | 214,028,116 |
| 2024-10-17 | 5.49 | 5.6 | 5.42 | 5.44 | -0.91% | 268,173 | 147,311,971 |
| 2024-10-16 | 5.32 | 5.57 | 5.31 | 5.49 | +1.86% | 509,283 | 278,974,445 |
| 2024-10-15 | 5.5 | 5.6 | 5.34 | 5.39 | -3.41% | 565,530 | 310,136,621 |
| 2024-10-14 | 5.3 | 5.61 | 5.26 | 5.58 | +7.31% | 660,209 | 360,157,045 |
| 2024-10-11 | 5.22 | 5.3 | 5.14 | 5.2 | +0.19% | 419,438 | 218,592,754 |
| 2024-10-10 | 5.04 | 5.32 | 5.04 | 5.19 | +3.18% | 601,487 | 312,628,613 |
| 2024-10-09 | 5.17 | 5.26 | 5 | 5.03 | -5.09% | 561,479 | 288,110,762 |
| 2024-10-08 | 5.7 | 5.7 | 5.11 | 5.3 | +2.32% | 683,774 | 363,375,011 |
| 2024-09-30 | 4.89 | 5.23 | 4.8 | 5.18 | +7.69% | 578,651 | 290,239,154 |
| 2024-09-27 | 4.89 | 4.97 | 4.72 | 4.81 | -0.82% | 230,474 | 110,678,085 |
| 2024-09-26 | 4.68 | 4.86 | 4.65 | 4.85 | +3.85% | 349,189 | 166,583,672 |
| 2024-09-25 | 4.61 | 4.75 | 4.57 | 4.67 | +1.74% | 403,519 | 188,282,297 |
| 2024-09-24 | 4.42 | 4.6 | 4.41 | 4.59 | +4.56% | 271,195 | 122,314,273 |
| 2024-09-23 | 4.31 | 4.4 | 4.29 | 4.39 | +2.09% | 218,067 | 94,957,743 |
| 2024-09-20 | 4.26 | 4.34 | 4.25 | 4.3 | +0.7% | 161,482 | 69,302,593 |
| 2024-09-19 | 4.2 | 4.28 | 4.15 | 4.27 | +1.91% | 210,180 | 88,888,489 |
| 2024-09-18 | 4.15 | 4.21 | 4.07 | 4.19 | +1.21% | 187,885 | 77,985,779 |
| 2024-09-13 | 4.18 | 4.21 | 4.13 | 4.14 | -1.43% | 163,647 | 68,260,594 |
| 2024-09-12 | 4.13 | 4.23 | 4.12 | 4.2 | +1.45% | 241,218 | 100,939,503 |
| 2024-09-11 | 4.28 | 4.28 | 4.13 | 4.14 | -3.5% | 225,105 | 93,923,015 |
| 2024-09-10 | 4.24 | 4.3 | 4.2 | 4.29 | +0.94% | 282,842 | 120,268,152 |
| 2024-09-09 | 4.35 | 4.37 | 4.2 | 4.25 | -3.19% | 301,826 | 128,699,740 |
| 2024-09-06 | 4.49 | 4.49 | 4.38 | 4.39 | -1.57% | 233,848 | 104,098,882 |
| 2024-09-05 | 4.53 | 4.54 | 4.42 | 4.46 | -1.55% | 272,677 | 121,583,695 |
| 2024-09-04 | 4.54 | 4.58 | 4.51 | 4.53 | -0.66% | 175,743 | 79,824,375 |
| 2024-09-03 | 4.61 | 4.69 | 4.53 | 4.56 | -1.51% | 315,771 | 144,761,421 |
| 2024-09-02 | 4.51 | 4.69 | 4.46 | 4.63 | +2.66% | 462,325 | 213,322,649 |
| 2024-08-30 | 4.61 | 4.65 | 4.51 | 4.51 | -2.59% | 386,903 | 177,375,074 |
| 2024-08-29 | 4.71 | 4.72 | 4.56 | 4.63 | -1.91% | 396,512 | 183,249,304 |
| 2024-08-28 | 4.74 | 4.8 | 4.7 | 4.72 | -0.63% | 207,361 | 98,603,640 |
| 2024-08-27 | 4.73 | 4.87 | 4.7 | 4.75 | -0.21% | 331,860 | 158,933,301 |
| 2024-08-26 | 4.69 | 4.77 | 4.56 | 4.76 | +1.93% | 411,288 | 191,955,119 |
| 2024-08-23 | 4.68 | 4.7 | 4.62 | 4.67 | +0.21% | 249,704 | 116,324,953 |
| 2024-08-22 | 4.64 | 4.7 | 4.62 | 4.66 | +0.43% | 233,074 | 108,712,941 |
| 2024-08-21 | 4.71 | 4.72 | 4.6 | 4.64 | -1.69% | 235,140 | 109,180,139 |
| 2024-08-20 | 4.78 | 4.79 | 4.7 | 4.72 | -1.05% | 325,326 | 154,113,302 |
| 2024-08-19 | 4.64 | 4.78 | 4.63 | 4.77 | +2.8% | 416,808 | 196,715,268 |
| 2024-08-16 | 4.57 | 4.64 | 4.56 | 4.64 | +1.31% | 348,387 | 160,473,356 |
| 2024-08-15 | 4.58 | 4.61 | 4.55 | 4.58 | +0.44% | 336,232 | 154,106,810 |
| 2024-08-14 | 4.57 | 4.6 | 4.54 | 4.56 | 0% | 190,555 | 87,003,974 |
| 2024-08-13 | 4.58 | 4.61 | 4.54 | 4.56 | -0.65% | 187,618 | 85,759,668 |
| 2024-08-12 | 4.57 | 4.6 | 4.56 | 4.59 | +0.66% | 193,551 | 88,672,523 |
| 2024-08-09 | 4.57 | 4.61 | 4.53 | 4.56 | +0.22% | 188,964 | 86,473,222 |
| 2024-08-08 | 4.53 | 4.57 | 4.51 | 4.55 | +0.22% | 119,664 | 54,413,861 |
| 2024-08-07 | 4.55 | 4.59 | 4.53 | 4.54 | -0.44% | 137,924 | 62,782,561 |
| 2024-08-06 | 4.55 | 4.6 | 4.5 | 4.56 | +0.44% | 203,860 | 92,547,061 |
| 2024-08-05 | 4.6 | 4.66 | 4.53 | 4.54 | -1.94% | 271,851 | 124,846,295 |
| 2024-08-02 | 4.56 | 4.66 | 4.53 | 4.63 | +0.87% | 322,623 | 148,508,697 |
| 2024-08-01 | 4.69 | 4.69 | 4.58 | 4.59 | -2.13% | 371,832 | 171,720,978 |
| 2024-07-31 | 4.63 | 4.7 | 4.62 | 4.69 | +0.43% | 217,516 | 101,458,157 |
| 2024-07-30 | 4.66 | 4.78 | 4.56 | 4.67 | -0.21% | 318,353 | 147,937,712 |
| 2024-07-29 | 4.51 | 4.7 | 4.47 | 4.68 | +4% | 310,936 | 143,449,019 |
| 2024-07-26 | 4.58 | 4.61 | 4.48 | 4.5 | -1.53% | 345,407 | 156,362,689 |
| 2024-07-25 | 4.74 | 4.77 | 4.53 | 4.57 | -3.38% | 360,381 | 166,625,506 |
| 2024-07-24 | 4.63 | 4.82 | 4.6 | 4.73 | +1.5% | 422,193 | 200,106,781 |
| 2024-07-23 | 4.56 | 4.75 | 4.54 | 4.66 | +4.02% | 456,697 | 213,066,145 |
| 2024-07-22 | 4.55 | 4.56 | 4.44 | 4.48 | -1.97% | 195,303 | 87,569,655 |
| 2024-07-19 | 4.61 | 4.62 | 4.52 | 4.57 | -1.08% | 182,796 | 83,139,206 |
| 2024-07-18 | 4.59 | 4.62 | 4.52 | 4.62 | +0.65% | 160,640 | 73,421,396 |
| 2024-07-17 | 4.58 | 4.6 | 4.54 | 4.59 | 0% | 135,209 | 61,814,406 |
| 2024-07-16 | 4.65 | 4.68 | 4.55 | 4.59 | -1.5% | 213,593 | 97,915,906 |
| 2024-07-15 | 4.63 | 4.7 | 4.6 | 4.66 | +0.87% | 175,940 | 81,906,295 |
| 2024-07-12 | 4.51 | 4.65 | 4.5 | 4.62 | +1.76% | 332,523 | 152,806,335 |
| 2024-07-11 | 4.73 | 4.75 | 4.5 | 4.54 | -3.2% | 438,689 | 200,277,619 |
| 2024-07-10 | 4.74 | 4.81 | 4.68 | 4.69 | -1.68% | 151,857 | 71,853,739 |
| 2024-07-09 | 4.66 | 4.8 | 4.65 | 4.77 | +2.36% | 257,253 | 121,556,082 |
| 2024-07-08 | 4.67 | 4.72 | 4.6 | 4.66 | -0.21% | 228,901 | 106,629,276 |
| 2024-07-05 | 4.84 | 4.95 | 4.63 | 4.67 | -7.16% | 350,011 | 165,427,681 |
| 2024-07-04 | 5.12 | 5.17 | 5.01 | 5.03 | -2.14% | 239,578 | 122,090,169 |
| 2024-07-03 | 5.15 | 5.25 | 5.11 | 5.14 | 0% | 312,759 | 161,446,381 |
| 2024-07-02 | 5.08 | 5.16 | 5.05 | 5.14 | +1.18% | 256,611 | 130,940,102 |
| 2024-07-01 | 4.91 | 5.09 | 4.91 | 5.08 | +3.46% | 273,113 | 137,561,803 |
| 2024-06-28 | 4.82 | 4.94 | 4.77 | 4.91 | +2.29% | 308,738 | 150,724,165 |
| 2024-06-27 | 4.76 | 4.88 | 4.72 | 4.8 | +0.42% | 259,332 | 124,148,247 |
| 2024-06-26 | 4.76 | 4.8 | 4.73 | 4.78 | 0% | 137,240 | 65,496,669 |
| 2024-06-25 | 4.69 | 4.82 | 4.68 | 4.78 | +1.92% | 205,942 | 98,063,669 |
| 2024-06-24 | 4.79 | 4.79 | 4.66 | 4.69 | -1.26% | 213,383 | 100,339,376 |
| 2024-06-21 | 4.72 | 4.79 | 4.7 | 4.75 | +1.06% | 191,446 | 91,068,260 |
| 2024-06-20 | 4.83 | 4.9 | 4.67 | 4.7 | -3.49% | 339,398 | 161,605,269 |
| 2024-06-19 | 4.78 | 4.88 | 4.74 | 4.87 | +2.1% | 211,340 | 102,025,031 |
| 2024-06-18 | 4.72 | 4.79 | 4.66 | 4.77 | +1.71% | 204,103 | 96,792,945 |
| 2024-06-17 | 4.76 | 4.79 | 4.68 | 4.69 | -1.68% | 220,000 | 103,997,267 |
| 2024-06-14 | 4.7 | 4.8 | 4.66 | 4.77 | +1.92% | 288,849 | 136,666,877 |
| 2024-06-13 | 4.81 | 4.82 | 4.66 | 4.68 | -2.7% | 202,043 | 95,362,380 |
| 2024-06-12 | 4.82 | 4.87 | 4.73 | 4.81 | -0.82% | 209,655 | 100,288,778 |
| 2024-06-11 | 4.94 | 4.98 | 4.81 | 4.85 | -2.02% | 214,500 | 104,617,657 |
| 2024-06-07 | 4.86 | 4.98 | 4.83 | 4.95 | +1.85% | 218,998 | 107,734,899 |
| 2024-06-06 | 4.89 | 4.93 | 4.8 | 4.86 | -0.41% | 223,575 | 108,427,159 |
| 2024-06-05 | 4.99 | 5.03 | 4.85 | 4.88 | -3.17% | 336,830 | 165,466,635 |
| 2024-06-04 | 4.97 | 5.08 | 4.93 | 5.04 | +1.41% | 221,778 | 111,216,198 |
| 2024-06-03 | 4.98 | 5.02 | 4.89 | 4.97 | -0.6% | 295,658 | 146,126,662 |
| 2024-05-31 | 4.99 | 5.04 | 4.98 | 5 | -0.2% | 143,705 | 71,945,537 |
| 2024-05-30 | 5.07 | 5.09 | 4.99 | 5.01 | -1.18% | 194,631 | 98,122,701 |
| 2024-05-29 | 5.15 | 5.17 | 5.04 | 5.07 | -1.55% | 242,358 | 123,617,062 |
| 2024-05-28 | 5.21 | 5.24 | 5.13 | 5.15 | -0.96% | 179,529 | 92,620,243 |
| 2024-05-27 | 5.14 | 5.22 | 5.13 | 5.2 | +0.97% | 231,343 | 119,636,736 |
| 2024-05-24 | 5.12 | 5.2 | 5.11 | 5.15 | +0.19% | 225,658 | 116,615,836 |
| 2024-05-23 | 5.17 | 5.24 | 5.11 | 5.14 | -0.96% | 277,921 | 143,383,887 |
| 2024-05-22 | 5.19 | 5.22 | 5.15 | 5.19 | 0% | 300,606 | 155,957,632 |
| 2024-05-21 | 5.14 | 5.22 | 5.13 | 5.19 | +0.58% | 263,443 | 136,529,255 |
| 2024-05-20 | 5.22 | 5.28 | 5.11 | 5.16 | -1.15% | 355,221 | 183,972,057 |
| 2024-05-17 | 5.13 | 5.24 | 5.09 | 5.22 | +1.95% | 360,645 | 185,983,406 |
| 2024-05-16 | 5.03 | 5.18 | 5 | 5.12 | +1.79% | 385,059 | 196,780,282 |
| 2024-05-15 | 5.03 | 5.09 | 4.95 | 5.03 | +0.2% | 321,503 | 161,369,617 |
| 2024-05-14 | 5.06 | 5.22 | 5 | 5.02 | -1.18% | 422,213 | 214,415,612 |
| 2024-05-13 | 4.82 | 5.13 | 4.78 | 5.08 | +5.39% | 612,546 | 305,832,046 |
| 2024-05-10 | 4.8 | 4.84 | 4.76 | 4.82 | +0.84% | 265,589 | 127,611,464 |
| 2024-05-09 | 4.75 | 4.82 | 4.74 | 4.78 | +0.63% | 175,650 | 84,071,984 |
| 2024-05-08 | 4.79 | 4.85 | 4.75 | 4.75 | -0.84% | 220,057 | 105,397,577 |
| 2024-05-07 | 4.72 | 4.82 | 4.72 | 4.79 | +1.48% | 365,455 | 174,634,423 |
| 2024-05-06 | 4.8 | 4.83 | 4.69 | 4.72 | -1.05% | 454,495 | 215,577,154 |
| 2024-04-30 | 4.76 | 4.82 | 4.68 | 4.77 | -0.21% | 426,208 | 202,407,421 |
| 2024-04-29 | 4.58 | 4.86 | 4.56 | 4.78 | +5.29% | 809,012 | 384,966,376 |
| 2024-04-26 | 4.61 | 4.63 | 4.45 | 4.54 | -1.94% | 465,631 | 210,851,371 |
| 2024-04-25 | 4.5 | 4.63 | 4.49 | 4.63 | +2.89% | 302,708 | 138,390,102 |
| 2024-04-24 | 4.55 | 4.57 | 4.46 | 4.5 | -1.53% | 272,268 | 122,429,640 |
| 2024-04-23 | 4.58 | 4.61 | 4.54 | 4.57 | 0% | 242,348 | 110,818,011 |
| 2024-04-22 | 4.63 | 4.71 | 4.55 | 4.57 | -1.3% | 296,247 | 135,987,094 |
| 2024-04-19 | 4.62 | 4.72 | 4.6 | 4.63 | -0.43% | 324,297 | 150,895,739 |
| 2024-04-18 | 4.55 | 4.73 | 4.55 | 4.65 | +1.31% | 487,642 | 226,836,092 |
| 2024-04-17 | 4.49 | 4.59 | 4.42 | 4.59 | +2.23% | 399,755 | 180,628,858 |
| 2024-04-16 | 4.53 | 4.58 | 4.48 | 4.49 | -1.32% | 371,593 | 168,223,102 |
| 2024-04-15 | 4.44 | 4.58 | 4.43 | 4.55 | +2.94% | 393,337 | 178,120,028 |
| 2024-04-12 | 4.42 | 4.47 | 4.42 | 4.42 | -0.67% | 189,307 | 84,160,695 |
| 2024-04-11 | 4.43 | 4.49 | 4.38 | 4.45 | +0.45% | 192,285 | 85,484,484 |
| 2024-04-10 | 4.44 | 4.49 | 4.41 | 4.43 | -0.45% | 222,292 | 98,906,810 |
| 2024-04-09 | 4.45 | 4.51 | 4.44 | 4.45 | -0.22% | 271,400 | 121,200,262 |
| 2024-04-08 | 4.43 | 4.53 | 4.42 | 4.46 | +0.22% | 272,916 | 122,279,491 |
| 2024-04-03 | 4.44 | 4.46 | 4.4 | 4.45 | +0.45% | 207,055 | 91,820,133 |
| 2024-04-02 | 4.43 | 4.5 | 4.4 | 4.43 | -0.23% | 264,171 | 117,217,297 |
| 2024-04-01 | 4.28 | 4.45 | 4.27 | 4.44 | +3.5% | 461,615 | 203,359,255 |
| 2024-03-29 | 4.27 | 4.31 | 4.26 | 4.29 | 0% | 207,389 | 88,987,419 |
| 2024-03-28 | 4.33 | 4.35 | 4.27 | 4.29 | -0.92% | 338,435 | 145,649,915 |
| 2024-03-27 | 4.31 | 4.39 | 4.31 | 4.33 | +0.46% | 403,318 | 175,820,530 |
| 2024-03-26 | 4.28 | 4.32 | 4.26 | 4.31 | +0.94% | 265,243 | 113,916,597 |
| 2024-03-25 | 4.25 | 4.3 | 4.23 | 4.27 | +0.47% | 207,930 | 88,806,908 |
| 2024-03-22 | 4.3 | 4.31 | 4.24 | 4.25 | -1.16% | 208,347 | 88,816,412 |
| 2024-03-21 | 4.29 | 4.32 | 4.27 | 4.3 | +0.23% | 227,589 | 97,803,646 |
| 2024-03-20 | 4.26 | 4.32 | 4.22 | 4.29 | +0.94% | 263,926 | 112,778,541 |
| 2024-03-19 | 4.28 | 4.29 | 4.24 | 4.25 | -1.16% | 181,209 | 77,154,910 |
| 2024-03-18 | 4.29 | 4.31 | 4.24 | 4.3 | +0.23% | 257,827 | 109,994,323 |
| 2024-03-15 | 4.26 | 4.29 | 4.25 | 4.29 | +1.18% | 221,051 | 94,489,843 |
| 2024-03-14 | 4.23 | 4.28 | 4.22 | 4.24 | 0% | 222,376 | 94,569,750 |
| 2024-03-13 | 4.28 | 4.3 | 4.21 | 4.24 | -0.93% | 328,125 | 139,024,279 |
| 2024-03-12 | 4.32 | 4.33 | 4.27 | 4.28 | -1.38% | 292,909 | 125,736,958 |
| 2024-03-11 | 4.33 | 4.36 | 4.29 | 4.34 | 0% | 260,435 | 112,314,526 |
| 2024-03-08 | 4.31 | 4.36 | 4.3 | 4.34 | +0.46% | 235,563 | 101,995,359 |
| 2024-03-07 | 4.34 | 4.38 | 4.3 | 4.32 | -0.69% | 334,332 | 145,028,915 |
| 2024-03-06 | 4.4 | 4.41 | 4.32 | 4.35 | -1.14% | 424,266 | 185,029,187 |
| 2024-03-05 | 4.26 | 4.41 | 4.25 | 4.4 | +3.29% | 593,230 | 258,399,400 |
| 2024-03-04 | 4.32 | 4.33 | 4.25 | 4.26 | -1.62% | 380,781 | 162,581,522 |
| 2024-03-01 | 4.33 | 4.34 | 4.3 | 4.33 | -0.23% | 346,014 | 149,408,457 |
| 2024-02-29 | 4.29 | 4.35 | 4.29 | 4.34 | +0.7% | 451,929 | 195,154,873 |
| 2024-02-28 | 4.34 | 4.38 | 4.3 | 4.31 | -0.92% | 587,328 | 255,146,386 |
| 2024-02-27 | 4.32 | 4.37 | 4.28 | 4.35 | +0.46% | 494,045 | 213,502,934 |
| 2024-02-26 | 4.42 | 4.43 | 4.31 | 4.33 | -2.04% | 614,045 | 267,542,833 |
| 2024-02-23 | 4.43 | 4.53 | 4.39 | 4.42 | -0.67% | 622,983 | 276,332,270 |
| 2024-02-22 | 4.44 | 4.47 | 4.37 | 4.45 | -0.89% | 627,428 | 277,316,839 |
| 2024-02-21 | 4.26 | 4.7 | 4.25 | 4.49 | +5.15% | 1,302,567 | 584,522,230 |
| 2024-02-20 | 4.2 | 4.29 | 4.19 | 4.27 | +0.95% | 501,800 | 212,656,598 |
| 2024-02-19 | 4.26 | 4.26 | 4.16 | 4.23 | -0.47% | 594,702 | 250,352,027 |
| 2024-02-08 | 4.27 | 4.43 | 4.23 | 4.25 | -0.93% | 875,211 | 378,765,789 |
| 2024-02-07 | 4.2 | 4.29 | 4.17 | 4.29 | +2.14% | 842,946 | 356,503,921 |
| 2024-02-06 | 4.05 | 4.23 | 4.03 | 4.2 | +2.44% | 707,465 | 293,291,544 |
| 2024-02-05 | 4.05 | 4.14 | 3.96 | 4.1 | +0.49% | 775,234 | 315,135,324 |
| 2024-02-02 | 4.14 | 4.21 | 4 | 4.08 | -1.69% | 726,300 | 299,396,127 |
| 2024-02-01 | 4.13 | 4.24 | 4.12 | 4.15 | -0.95% | 691,387 | 288,648,104 |
| 2024-01-31 | 4.18 | 4.31 | 4.16 | 4.19 | +0.24% | 946,276 | 399,890,768 |
| 2024-01-30 | 4.24 | 4.27 | 4.11 | 4.18 | -2.79% | 1,066,525 | 446,733,388 |
| 2024-01-29 | 4.5 | 4.55 | 4.24 | 4.3 | -4.23% | 2,445,720 | 1,065,630,970 |
| 2024-01-26 | 4.19 | 4.49 | 4.16 | 4.49 | +10.05% | 1,473,397 | 656,243,271 |
| 2024-01-25 | 3.98 | 4.1 | 3.97 | 4.08 | +1.75% | 421,588 | 170,142,979 |
| 2024-01-24 | 3.96 | 4.01 | 3.85 | 4.01 | +1.78% | 407,467 | 160,265,177 |
| 2024-01-23 | 3.93 | 3.99 | 3.88 | 3.94 | -0.51% | 372,799 | 146,743,623 |
| 2024-01-22 | 3.95 | 4.05 | 3.92 | 3.96 | +1.8% | 553,919 | 221,437,981 |
| 2024-01-19 | 3.9 | 3.93 | 3.87 | 3.89 | -0.77% | 150,013 | 58,508,891 |
| 2024-01-18 | 3.94 | 3.96 | 3.82 | 3.92 | -0.76% | 227,135 | 88,336,980 |
| 2024-01-17 | 4.02 | 4.03 | 3.95 | 3.95 | -1.5% | 176,184 | 70,412,908 |
| 2024-01-16 | 3.99 | 4.04 | 3.97 | 4.01 | +0.5% | 201,605 | 80,711,914 |
| 2024-01-15 | 3.94 | 4 | 3.93 | 3.99 | +1.01% | 148,613 | 59,129,429 |
| 2024-01-12 | 3.91 | 3.98 | 3.91 | 3.95 | +0.77% | 118,382 | 46,871,876 |
| 2024-01-11 | 3.88 | 3.95 | 3.87 | 3.92 | +0.51% | 107,590 | 42,174,121 |
| 2024-01-10 | 3.92 | 3.94 | 3.89 | 3.9 | -1.02% | 86,807 | 33,966,151 |
| 2024-01-09 | 3.88 | 3.95 | 3.82 | 3.94 | +1.55% | 135,409 | 52,747,940 |
| 2024-01-08 | 3.93 | 3.94 | 3.87 | 3.88 | -1.77% | 149,487 | 58,307,718 |
| 2024-01-05 | 3.92 | 4 | 3.91 | 3.95 | +0.77% | 237,453 | 93,973,501 |
| 2024-01-04 | 3.89 | 3.92 | 3.88 | 3.92 | +0.77% | 129,561 | 50,509,626 |
| 2024-01-03 | 3.86 | 3.9 | 3.85 | 3.89 | +0.78% | 122,172 | 47,343,884 |
| 2024-01-02 | 3.89 | 3.9 | 3.86 | 3.86 | -1.28% | 116,473 | 45,170,818 |
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：