股票概览
6.15
+1.65%
+0.1
6.15
开盘价
6.19
最高价
6.06
最低价
196,688
成交量
数据更新至: 2025-03-25
技术指标
6.08
MA5 (5日均线)
5.92
MA10 (10日均线)
5.78
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 | 6.15 | 6.19 | 6.06 | 6.15 | +1.65% | 196,688 | 120,299,824 |
| 2025-03-24 | 6.31 | 6.38 | 6.01 | 6.05 | -3.51% | 435,525 | 266,756,534 |
| 2025-03-21 | 6.19 | 6.55 | 6.19 | 6.27 | +0.16% | 661,533 | 420,315,715 |
| 2025-03-20 | 6.05 | 6.26 | 6.01 | 6.26 | +10.02% | 384,151 | 237,047,911 |
| 2025-03-19 | 5.71 | 5.75 | 5.65 | 5.69 | -0.7% | 59,683 | 33,960,180 |
| 2025-03-18 | 5.82 | 5.84 | 5.7 | 5.73 | -1.55% | 91,336 | 52,502,885 |
| 2025-03-17 | 5.79 | 5.85 | 5.77 | 5.82 | +0.69% | 54,255 | 31,568,346 |
| 2025-03-14 | 5.75 | 5.8 | 5.72 | 5.78 | +0.7% | 72,296 | 41,657,034 |
| 2025-03-13 | 5.75 | 5.77 | 5.66 | 5.74 | -0.17% | 55,466 | 31,645,241 |
| 2025-03-12 | 5.76 | 5.82 | 5.72 | 5.75 | +0.17% | 64,778 | 37,283,670 |
| 2025-03-11 | 5.75 | 5.77 | 5.67 | 5.74 | -0.52% | 57,478 | 32,829,968 |
| 2025-03-10 | 5.7 | 5.77 | 5.68 | 5.77 | +1.76% | 74,208 | 42,510,827 |
| 2025-03-07 | 5.66 | 5.71 | 5.63 | 5.67 | -0.18% | 47,968 | 27,236,876 |
| 2025-03-06 | 5.64 | 5.68 | 5.59 | 5.68 | +0.71% | 65,721 | 37,056,678 |
| 2025-03-05 | 5.66 | 5.67 | 5.56 | 5.64 | -0.18% | 50,923 | 28,572,718 |
| 2025-03-04 | 5.57 | 5.67 | 5.55 | 5.65 | +1.07% | 69,656 | 39,241,355 |
| 2025-03-03 | 5.57 | 5.65 | 5.54 | 5.59 | +0.9% | 80,917 | 45,366,523 |
| 2025-02-28 | 5.56 | 5.63 | 5.52 | 5.54 | -0.54% | 64,783 | 36,072,306 |
| 2025-02-27 | 5.6 | 5.64 | 5.52 | 5.57 | -0.54% | 54,974 | 30,585,653 |
| 2025-02-26 | 5.54 | 5.63 | 5.53 | 5.6 | +1.82% | 59,366 | 33,171,495 |
| 2025-02-25 | 5.58 | 5.58 | 5.48 | 5.5 | -1.79% | 62,485 | 34,569,532 |
| 2025-02-24 | 5.5 | 5.61 | 5.45 | 5.6 | +2% | 77,436 | 43,056,090 |
| 2025-02-21 | 5.52 | 5.53 | 5.45 | 5.49 | -0.18% | 59,113 | 32,458,875 |
| 2025-02-20 | 5.53 | 5.54 | 5.47 | 5.5 | -0.72% | 52,134 | 28,717,289 |
| 2025-02-19 | 5.49 | 5.56 | 5.46 | 5.54 | +0.73% | 56,299 | 31,069,942 |
| 2025-02-18 | 5.58 | 5.58 | 5.46 | 5.5 | -1.43% | 71,498 | 39,502,889 |
| 2025-02-17 | 5.61 | 5.63 | 5.54 | 5.58 | -0.18% | 62,715 | 35,034,110 |
| 2025-02-14 | 5.62 | 5.64 | 5.52 | 5.59 | -0.18% | 60,837 | 33,980,239 |
| 2025-02-13 | 5.67 | 5.71 | 5.59 | 5.6 | -1.06% | 68,290 | 38,450,955 |
| 2025-02-12 | 5.66 | 5.75 | 5.62 | 5.66 | +0.71% | 91,916 | 52,171,161 |
| 2025-02-11 | 5.52 | 5.74 | 5.49 | 5.62 | +2% | 149,397 | 83,954,868 |
| 2025-02-10 | 5.41 | 5.54 | 5.41 | 5.51 | +1.85% | 124,766 | 68,488,591 |
| 2025-02-07 | 5.31 | 5.45 | 5.28 | 5.41 | +2.08% | 89,121 | 47,959,216 |
| 2025-02-06 | 5.27 | 5.32 | 5.24 | 5.3 | +0.57% | 69,699 | 36,780,138 |
| 2025-02-05 | 5.36 | 5.36 | 5.23 | 5.27 | -0.75% | 74,957 | 39,692,218 |
| 2025-01-27 | 5.25 | 5.39 | 5.23 | 5.31 | +1.72% | 89,764 | 47,976,783 |
| 2025-01-24 | 5.25 | 5.25 | 5.13 | 5.22 | -0.19% | 64,395 | 33,392,452 |
| 2025-01-23 | 5.18 | 5.3 | 5.17 | 5.23 | +1.95% | 74,948 | 39,351,568 |
| 2025-01-22 | 5.2 | 5.21 | 5.1 | 5.13 | -1.54% | 64,433 | 33,086,497 |
| 2025-01-21 | 5.28 | 5.31 | 5.18 | 5.21 | -1.14% | 54,977 | 28,705,370 |
| 2025-01-20 | 5.25 | 5.31 | 5.22 | 5.27 | +0.57% | 64,908 | 34,293,006 |
| 2025-01-17 | 5.2 | 5.26 | 5.15 | 5.24 | +0.77% | 43,066 | 22,445,614 |
| 2025-01-16 | 5.16 | 5.28 | 5.15 | 5.2 | +0.97% | 67,683 | 35,354,910 |
| 2025-01-15 | 5.19 | 5.19 | 5.1 | 5.15 | -0.77% | 62,019 | 31,871,188 |
| 2025-01-14 | 5.07 | 5.19 | 5.06 | 5.19 | +2.37% | 59,584 | 30,617,034 |
| 2025-01-13 | 4.98 | 5.09 | 4.93 | 5.07 | +1% | 75,079 | 37,816,092 |
| 2025-01-10 | 5.18 | 5.19 | 5.01 | 5.02 | -3.09% | 88,182 | 44,945,490 |
| 2025-01-09 | 5.24 | 5.27 | 5.17 | 5.18 | -1.89% | 71,178 | 37,042,116 |
| 2025-01-08 | 5.27 | 5.31 | 5.15 | 5.28 | 0% | 67,024 | 35,121,698 |
| 2025-01-07 | 5.29 | 5.32 | 5.2 | 5.28 | -0.19% | 63,265 | 33,236,568 |
| 2025-01-06 | 5.2 | 5.36 | 5.11 | 5.29 | +1.73% | 95,968 | 50,647,402 |
| 2025-01-03 | 5.32 | 5.39 | 5.17 | 5.2 | -2.07% | 89,440 | 47,184,424 |
| 2025-01-02 | 5.4 | 5.46 | 5.26 | 5.31 | -1.67% | 87,942 | 47,308,175 |
| 2024-12-31 | 5.52 | 5.58 | 5.4 | 5.4 | -2.17% | 74,729 | 40,943,579 |
| 2024-12-30 | 5.58 | 5.59 | 5.49 | 5.52 | -0.9% | 71,207 | 39,319,623 |
| 2024-12-27 | 5.53 | 5.62 | 5.49 | 5.57 | +1.09% | 103,774 | 57,880,639 |
| 2024-12-26 | 5.53 | 5.57 | 5.49 | 5.51 | -0.36% | 77,450 | 42,774,347 |
| 2024-12-25 | 5.63 | 5.63 | 5.49 | 5.53 | -1.78% | 73,856 | 40,818,113 |
| 2024-12-24 | 5.51 | 5.66 | 5.5 | 5.63 | +2.55% | 87,736 | 49,083,487 |
| 2024-12-23 | 5.59 | 5.6 | 5.44 | 5.49 | -1.79% | 90,930 | 50,170,049 |
| 2024-12-20 | 5.67 | 5.7 | 5.57 | 5.59 | -1.41% | 91,366 | 51,460,701 |
| 2024-12-19 | 5.61 | 5.7 | 5.55 | 5.67 | +0.18% | 71,760 | 40,333,052 |
| 2024-12-18 | 5.74 | 5.79 | 5.64 | 5.66 | -0.7% | 78,162 | 44,713,148 |
| 2024-12-17 | 5.85 | 5.85 | 5.64 | 5.7 | -2.4% | 97,065 | 55,533,222 |
| 2024-12-16 | 5.82 | 5.89 | 5.8 | 5.84 | +0.34% | 106,053 | 61,957,164 |
| 2024-12-13 | 5.94 | 5.95 | 5.79 | 5.82 | -2.18% | 117,392 | 68,846,797 |
| 2024-12-12 | 5.88 | 5.96 | 5.8 | 5.95 | +1.54% | 111,624 | 65,882,074 |
| 2024-12-11 | 5.76 | 5.87 | 5.74 | 5.86 | +1.74% | 111,677 | 65,268,536 |
| 2024-12-10 | 5.92 | 5.96 | 5.74 | 5.76 | -0.69% | 118,794 | 69,369,193 |
| 2024-12-09 | 5.81 | 5.87 | 5.73 | 5.8 | -0.51% | 117,253 | 68,075,371 |
| 2024-12-06 | 5.7 | 5.85 | 5.68 | 5.83 | +2.46% | 134,773 | 78,131,005 |
| 2024-12-05 | 5.63 | 5.7 | 5.61 | 5.69 | +0.71% | 80,275 | 45,464,197 |
| 2024-12-04 | 5.78 | 5.78 | 5.62 | 5.65 | -2.42% | 99,436 | 56,587,231 |
| 2024-12-03 | 5.74 | 5.81 | 5.69 | 5.79 | +0.87% | 120,862 | 69,579,590 |
| 2024-12-02 | 5.6 | 5.77 | 5.59 | 5.74 | +3.05% | 159,649 | 90,922,639 |
| 2024-11-29 | 5.47 | 5.59 | 5.45 | 5.57 | +2.01% | 87,239 | 48,337,891 |
| 2024-11-28 | 5.43 | 5.51 | 5.43 | 5.46 | +0.18% | 68,230 | 37,358,263 |
| 2024-11-27 | 5.4 | 5.45 | 5.26 | 5.45 | +0.93% | 94,146 | 50,344,598 |
| 2024-11-26 | 5.46 | 5.49 | 5.39 | 5.4 | -1.1% | 64,030 | 34,857,389 |
| 2024-11-25 | 5.45 | 5.5 | 5.38 | 5.46 | +0.18% | 84,523 | 46,007,253 |
| 2024-11-22 | 5.66 | 5.68 | 5.43 | 5.45 | -3.71% | 117,637 | 65,386,460 |
| 2024-11-21 | 5.7 | 5.72 | 5.61 | 5.66 | -0.88% | 85,193 | 48,195,691 |
| 2024-11-20 | 5.68 | 5.71 | 5.65 | 5.71 | +0.35% | 102,067 | 58,009,511 |
| 2024-11-19 | 5.65 | 5.69 | 5.56 | 5.69 | +0.89% | 93,112 | 52,418,077 |
| 2024-11-18 | 5.64 | 5.76 | 5.61 | 5.64 | +1.26% | 156,054 | 88,748,313 |
| 2024-11-15 | 5.58 | 5.7 | 5.57 | 5.57 | -0.71% | 115,159 | 64,832,319 |
| 2024-11-14 | 5.76 | 5.8 | 5.58 | 5.61 | -2.09% | 129,883 | 73,623,080 |
| 2024-11-13 | 5.69 | 5.79 | 5.65 | 5.73 | +0.35% | 124,905 | 71,401,188 |
| 2024-11-12 | 5.8 | 5.85 | 5.66 | 5.71 | -1.72% | 189,854 | 109,768,819 |
| 2024-11-11 | 5.66 | 5.84 | 5.58 | 5.81 | +1.93% | 236,817 | 134,815,545 |
| 2024-11-08 | 5.85 | 5.88 | 5.66 | 5.7 | -1.21% | 159,396 | 91,426,454 |
| 2024-11-07 | 5.61 | 5.77 | 5.58 | 5.77 | +2.67% | 144,465 | 82,382,908 |
| 2024-11-06 | 5.62 | 5.69 | 5.54 | 5.62 | -0.35% | 136,679 | 76,898,278 |
| 2024-11-05 | 5.49 | 5.65 | 5.48 | 5.64 | +2.55% | 118,194 | 65,899,811 |
| 2024-11-04 | 5.44 | 5.5 | 5.43 | 5.5 | +0.92% | 84,401 | 46,056,230 |
| 2024-11-01 | 5.61 | 5.64 | 5.43 | 5.45 | -4.55% | 181,763 | 100,202,445 |
| 2024-10-31 | 5.68 | 5.78 | 5.61 | 5.71 | +3.25% | 202,998 | 115,827,238 |
| 2024-10-30 | 5.52 | 5.61 | 5.48 | 5.53 | -0.72% | 106,811 | 59,142,375 |
| 2024-10-29 | 5.79 | 5.86 | 5.54 | 5.57 | -1.94% | 189,376 | 107,543,016 |
| 2024-10-28 | 5.61 | 5.69 | 5.59 | 5.68 | +1.61% | 97,817 | 55,112,911 |
| 2024-10-25 | 5.45 | 5.61 | 5.44 | 5.59 | +2.38% | 102,651 | 57,060,894 |
| 2024-10-24 | 5.5 | 5.51 | 5.43 | 5.46 | -0.91% | 54,574 | 29,782,215 |
| 2024-10-23 | 5.5 | 5.59 | 5.47 | 5.51 | 0% | 104,291 | 57,530,122 |
| 2024-10-22 | 5.43 | 5.51 | 5.4 | 5.51 | +0.92% | 112,496 | 61,401,884 |
| 2024-10-21 | 5.42 | 5.5 | 5.37 | 5.46 | +1.11% | 112,331 | 61,178,692 |
| 2024-10-18 | 5.34 | 5.5 | 5.24 | 5.4 | +1.89% | 143,246 | 76,748,811 |
| 2024-10-17 | 5.47 | 5.49 | 5.29 | 5.3 | -2.57% | 107,114 | 57,669,158 |
| 2024-10-16 | 5.3 | 5.49 | 5.3 | 5.44 | +1.12% | 104,464 | 56,763,699 |
| 2024-10-15 | 5.51 | 5.55 | 5.38 | 5.38 | -2.71% | 109,866 | 59,991,604 |
| 2024-10-14 | 5.39 | 5.57 | 5.37 | 5.53 | +2.98% | 140,811 | 77,206,975 |
| 2024-10-11 | 5.5 | 5.55 | 5.34 | 5.37 | -4.96% | 113,958 | 61,968,517 |
| 2024-10-10 | 5.78 | 5.83 | 5.53 | 5.65 | -1.05% | 181,837 | 103,161,803 |
| 2024-10-09 | 6.05 | 6.05 | 5.58 | 5.71 | -5.93% | 269,666 | 155,452,472 |
| 2024-10-08 | 6.29 | 6.29 | 5.81 | 6.07 | +6.12% | 323,893 | 195,361,369 |
| 2024-09-30 | 5.6 | 5.75 | 5.4 | 5.72 | +8.75% | 266,571 | 149,525,039 |
| 2024-09-27 | 5.19 | 5.27 | 5.1 | 5.26 | +3.75% | 98,260 | 50,933,953 |
| 2024-09-26 | 4.82 | 5.07 | 4.78 | 5.07 | +5.63% | 141,624 | 69,943,093 |
| 2024-09-25 | 4.81 | 4.93 | 4.79 | 4.8 | +1.05% | 130,005 | 63,306,360 |
| 2024-09-24 | 4.52 | 4.76 | 4.52 | 4.75 | +5.32% | 137,611 | 64,177,437 |
| 2024-09-23 | 4.5 | 4.52 | 4.46 | 4.51 | 0% | 66,090 | 29,721,529 |
| 2024-09-20 | 4.55 | 4.55 | 4.46 | 4.51 | 0% | 97,390 | 43,882,068 |
| 2024-09-19 | 4.47 | 4.59 | 4.43 | 4.51 | +1.58% | 120,906 | 54,501,844 |
| 2024-09-18 | 4.52 | 4.53 | 4.38 | 4.44 | -1.55% | 83,666 | 37,097,819 |
| 2024-09-13 | 4.59 | 4.63 | 4.48 | 4.51 | -1.74% | 61,923 | 28,112,435 |
| 2024-09-12 | 4.51 | 4.62 | 4.51 | 4.59 | +1.55% | 76,704 | 35,119,379 |
| 2024-09-11 | 4.5 | 4.57 | 4.48 | 4.52 | 0% | 58,017 | 26,287,311 |
| 2024-09-10 | 4.57 | 4.58 | 4.42 | 4.52 | -1.31% | 86,259 | 38,686,039 |
| 2024-09-09 | 4.5 | 4.65 | 4.49 | 4.58 | +0.66% | 104,923 | 48,072,802 |
| 2024-09-06 | 4.65 | 4.66 | 4.53 | 4.55 | -1.73% | 60,520 | 27,628,329 |
| 2024-09-05 | 4.58 | 4.69 | 4.58 | 4.63 | +0.43% | 54,986 | 25,496,685 |
| 2024-09-04 | 4.7 | 4.75 | 4.59 | 4.61 | -2.54% | 82,252 | 38,425,717 |
| 2024-09-03 | 4.67 | 4.79 | 4.63 | 4.73 | +1.72% | 120,801 | 57,228,896 |
| 2024-09-02 | 4.66 | 4.74 | 4.62 | 4.65 | -0.85% | 154,210 | 72,008,963 |
| 2024-08-30 | 4.55 | 4.75 | 4.52 | 4.69 | +5.16% | 181,719 | 84,484,309 |
| 2024-08-29 | 4.45 | 4.48 | 4.37 | 4.46 | -0.45% | 79,734 | 35,349,199 |
| 2024-08-28 | 4.45 | 4.53 | 4.4 | 4.48 | +0.9% | 57,912 | 25,877,889 |
| 2024-08-27 | 4.41 | 4.47 | 4.38 | 4.44 | +0.68% | 70,854 | 31,392,896 |
| 2024-08-26 | 4.3 | 4.47 | 4.3 | 4.41 | +2.08% | 89,504 | 39,493,364 |
| 2024-08-23 | 4.29 | 4.35 | 4.27 | 4.32 | 0% | 64,326 | 27,703,123 |
| 2024-08-22 | 4.37 | 4.39 | 4.29 | 4.32 | -0.69% | 73,002 | 31,712,313 |
| 2024-08-21 | 4.39 | 4.43 | 4.34 | 4.35 | -1.36% | 59,371 | 25,958,179 |
| 2024-08-20 | 4.56 | 4.57 | 4.39 | 4.41 | -2.86% | 107,145 | 47,544,273 |
| 2024-08-19 | 4.56 | 4.59 | 4.51 | 4.54 | -0.22% | 71,166 | 32,421,461 |
| 2024-08-16 | 4.72 | 4.72 | 4.55 | 4.55 | -3.4% | 115,070 | 53,046,520 |
| 2024-08-15 | 4.64 | 4.75 | 4.62 | 4.71 | +1.07% | 87,955 | 41,279,325 |
| 2024-08-14 | 4.72 | 4.78 | 4.65 | 4.66 | -1.06% | 74,085 | 34,871,296 |
| 2024-08-13 | 4.67 | 4.72 | 4.61 | 4.71 | +0.43% | 66,644 | 31,171,733 |
| 2024-08-12 | 4.69 | 4.73 | 4.67 | 4.69 | -0.42% | 72,393 | 33,990,784 |
| 2024-08-09 | 4.74 | 4.8 | 4.7 | 4.71 | 0% | 86,351 | 40,950,294 |
| 2024-08-08 | 4.67 | 4.74 | 4.62 | 4.71 | +0.64% | 68,357 | 32,020,317 |
| 2024-08-07 | 4.69 | 4.73 | 4.66 | 4.68 | -0.85% | 62,393 | 29,210,733 |
| 2024-08-06 | 4.65 | 4.74 | 4.65 | 4.72 | +2.16% | 62,989 | 29,594,122 |
| 2024-08-05 | 4.71 | 4.78 | 4.61 | 4.62 | -1.7% | 91,948 | 43,215,718 |
| 2024-08-02 | 4.74 | 4.78 | 4.7 | 4.7 | -1.26% | 60,142 | 28,540,921 |
| 2024-08-01 | 4.8 | 4.85 | 4.73 | 4.76 | -0.83% | 81,990 | 39,096,959 |
| 2024-07-31 | 4.64 | 4.82 | 4.62 | 4.8 | +3.45% | 107,173 | 50,819,439 |
| 2024-07-30 | 4.57 | 4.66 | 4.57 | 4.64 | +1.53% | 61,962 | 28,628,253 |
| 2024-07-29 | 4.6 | 4.65 | 4.54 | 4.57 | -0.65% | 55,375 | 25,357,699 |
| 2024-07-26 | 4.58 | 4.63 | 4.57 | 4.6 | +0.66% | 64,562 | 29,699,736 |
| 2024-07-25 | 4.48 | 4.61 | 4.46 | 4.57 | +1.56% | 75,713 | 34,431,852 |
| 2024-07-24 | 4.59 | 4.59 | 4.49 | 4.5 | -1.32% | 79,553 | 35,962,264 |
| 2024-07-23 | 4.64 | 4.73 | 4.55 | 4.56 | -1.3% | 82,338 | 38,196,284 |
| 2024-07-22 | 4.63 | 4.66 | 4.57 | 4.62 | 0% | 60,338 | 27,830,658 |
| 2024-07-19 | 4.64 | 4.67 | 4.59 | 4.62 | -1.28% | 60,280 | 27,867,668 |
| 2024-07-18 | 4.68 | 4.68 | 4.58 | 4.68 | +0.21% | 74,237 | 34,366,611 |
| 2024-07-17 | 4.68 | 4.74 | 4.65 | 4.67 | -0.64% | 66,107 | 30,976,938 |
| 2024-07-16 | 4.71 | 4.72 | 4.65 | 4.7 | -0.21% | 66,551 | 31,205,972 |
| 2024-07-15 | 4.77 | 4.78 | 4.7 | 4.71 | -1.26% | 61,205 | 28,925,744 |
| 2024-07-12 | 4.78 | 4.83 | 4.75 | 4.77 | -0.21% | 91,914 | 43,977,837 |
| 2024-07-11 | 4.74 | 4.8 | 4.69 | 4.78 | +2.36% | 96,663 | 45,972,238 |
| 2024-07-10 | 4.71 | 4.75 | 4.65 | 4.67 | -0.85% | 68,418 | 32,063,483 |
| 2024-07-09 | 4.66 | 4.74 | 4.59 | 4.71 | +1.07% | 98,992 | 46,292,313 |
| 2024-07-08 | 4.81 | 4.86 | 4.64 | 4.66 | -4.7% | 120,546 | 56,906,829 |
| 2024-07-05 | 4.88 | 4.91 | 4.81 | 4.89 | +0.41% | 84,506 | 41,125,406 |
| 2024-07-04 | 5.04 | 5.04 | 4.85 | 4.87 | -2.79% | 74,617 | 36,661,858 |
| 2024-07-03 | 5.03 | 5.05 | 4.96 | 5.01 | -0.79% | 88,392 | 44,232,707 |
| 2024-07-02 | 4.99 | 5.06 | 4.96 | 5.05 | +1.41% | 106,013 | 53,271,212 |
| 2024-07-01 | 4.89 | 5.02 | 4.88 | 4.98 | +2.05% | 104,115 | 51,626,610 |
| 2024-06-28 | 4.88 | 4.99 | 4.85 | 4.88 | -0.41% | 103,074 | 50,837,657 |
| 2024-06-27 | 4.98 | 5.01 | 4.89 | 4.9 | -2.39% | 85,435 | 42,264,361 |
| 2024-06-26 | 4.89 | 5.02 | 4.85 | 5.02 | +2.66% | 91,548 | 45,145,157 |
| 2024-06-25 | 4.89 | 4.95 | 4.84 | 4.89 | +1.03% | 98,368 | 48,212,340 |
| 2024-06-24 | 5.03 | 5.05 | 4.83 | 4.84 | -3.39% | 111,615 | 54,562,631 |
| 2024-06-21 | 4.95 | 5.07 | 4.92 | 5.01 | +1.21% | 98,912 | 49,727,659 |
| 2024-06-20 | 5.06 | 5.07 | 4.94 | 4.95 | -2.37% | 118,677 | 59,196,474 |
| 2024-06-19 | 5.13 | 5.17 | 5.06 | 5.07 | -1.17% | 93,752 | 47,995,468 |
| 2024-06-18 | 5.13 | 5.16 | 5.07 | 5.13 | 0% | 104,033 | 53,197,074 |
| 2024-06-17 | 5.12 | 5.21 | 5.06 | 5.13 | -0.19% | 172,530 | 88,538,084 |
| 2024-06-14 | 5.3 | 5.31 | 5.07 | 5.14 | -2.84% | 201,420 | 103,901,904 |
| 2024-06-13 | 5.38 | 5.4 | 5.25 | 5.29 | -1.49% | 112,833 | 59,836,078 |
| 2024-06-12 | 5.39 | 5.42 | 5.33 | 5.37 | -0.74% | 87,041 | 46,848,627 |
| 2024-06-11 | 5.46 | 5.5 | 5.37 | 5.41 | -1.28% | 118,125 | 63,989,734 |
| 2024-06-07 | 5.5 | 5.56 | 5.4 | 5.48 | +0.92% | 113,242 | 62,101,226 |
| 2024-06-06 | 5.61 | 5.7 | 5.39 | 5.43 | -4.23% | 125,503 | 68,878,459 |
| 2024-06-05 | 5.7 | 5.77 | 5.65 | 5.67 | -1.56% | 78,762 | 44,954,313 |
| 2024-06-04 | 5.67 | 5.76 | 5.62 | 5.76 | +1.23% | 78,486 | 44,725,085 |
| 2024-06-03 | 5.79 | 5.8 | 5.61 | 5.69 | -2.23% | 118,794 | 67,641,638 |
| 2024-05-31 | 5.79 | 5.88 | 5.77 | 5.82 | +0.52% | 55,615 | 32,356,598 |
| 2024-05-30 | 5.87 | 5.89 | 5.76 | 5.79 | -0.69% | 76,217 | 44,338,702 |
| 2024-05-29 | 5.85 | 5.98 | 5.81 | 5.83 | -0.68% | 78,657 | 46,315,828 |
| 2024-05-28 | 5.99 | 5.99 | 5.85 | 5.87 | -2.17% | 71,193 | 42,016,187 |
| 2024-05-27 | 6.02 | 6.03 | 5.87 | 6 | +0.5% | 73,595 | 43,714,353 |
| 2024-05-24 | 6.04 | 6.08 | 5.96 | 5.97 | -1% | 72,907 | 43,884,072 |
| 2024-05-23 | 6.19 | 6.19 | 6.01 | 6.03 | -3.05% | 128,481 | 78,197,034 |
| 2024-05-22 | 6.09 | 6.23 | 6.06 | 6.22 | +2.64% | 122,101 | 75,136,609 |
| 2024-05-21 | 6.12 | 6.14 | 6.03 | 6.06 | -0.98% | 93,113 | 56,645,893 |
| 2024-05-20 | 6.3 | 6.33 | 6.09 | 6.12 | -2.39% | 178,872 | 110,110,088 |
| 2024-05-17 | 6.12 | 6.27 | 6.04 | 6.27 | +2.79% | 145,956 | 89,895,905 |
| 2024-05-16 | 5.97 | 6.16 | 5.97 | 6.1 | +1.84% | 132,809 | 80,823,856 |
| 2024-05-15 | 6 | 6.05 | 5.93 | 5.99 | +0.17% | 100,508 | 60,285,245 |
| 2024-05-14 | 5.95 | 6.05 | 5.92 | 5.98 | -0.17% | 93,499 | 55,979,888 |
| 2024-05-13 | 5.95 | 6.02 | 5.88 | 5.99 | +0.67% | 109,608 | 65,388,478 |
| 2024-05-10 | 5.96 | 6.02 | 5.86 | 5.95 | -2.78% | 127,586 | 75,602,322 |
| 2024-05-09 | 6.03 | 6.16 | 6.03 | 6.12 | +0.99% | 170,429 | 104,030,848 |
| 2024-05-08 | 6.1 | 6.16 | 6.04 | 6.06 | -1.14% | 113,667 | 69,208,225 |
| 2024-05-07 | 6.1 | 6.17 | 6.05 | 6.13 | +0.66% | 131,192 | 80,052,805 |
| 2024-05-06 | 6.04 | 6.12 | 6 | 6.09 | +2.35% | 227,985 | 138,391,205 |
| 2024-04-30 | 6.14 | 6.17 | 5.83 | 5.95 | -3.72% | 241,669 | 143,253,714 |
| 2024-04-29 | 5.85 | 6.19 | 5.85 | 6.18 | +4.92% | 151,042 | 91,973,287 |
| 2024-04-26 | 5.77 | 5.91 | 5.76 | 5.89 | +1.38% | 93,462 | 54,665,278 |
| 2024-04-25 | 5.75 | 5.85 | 5.7 | 5.81 | +1.22% | 82,057 | 47,555,719 |
| 2024-04-24 | 5.86 | 5.93 | 5.68 | 5.74 | -2.21% | 128,911 | 74,034,288 |
| 2024-04-23 | 5.77 | 5.94 | 5.77 | 5.87 | +1.56% | 93,091 | 54,781,368 |
| 2024-04-22 | 5.86 | 5.93 | 5.72 | 5.78 | -2.03% | 123,109 | 71,571,056 |
| 2024-04-19 | 5.87 | 6.11 | 5.86 | 5.9 | -0.51% | 118,804 | 70,930,325 |
| 2024-04-18 | 5.85 | 6.01 | 5.8 | 5.93 | +1.54% | 114,711 | 68,009,719 |
| 2024-04-17 | 5.53 | 5.88 | 5.53 | 5.84 | +6.57% | 169,409 | 97,394,829 |
| 2024-04-16 | 5.78 | 5.89 | 5.47 | 5.48 | -5.03% | 155,575 | 87,086,892 |
| 2024-04-15 | 5.86 | 5.98 | 5.7 | 5.77 | -2.04% | 129,518 | 75,527,794 |
| 2024-04-12 | 6.06 | 6.1 | 5.88 | 5.89 | -3.13% | 84,822 | 50,737,325 |
| 2024-04-11 | 6 | 6.15 | 5.94 | 6.08 | +0.5% | 87,944 | 53,306,371 |
| 2024-04-10 | 6.16 | 6.17 | 5.98 | 6.05 | -2.1% | 96,699 | 58,696,391 |
| 2024-04-09 | 6.18 | 6.19 | 6.11 | 6.18 | +0.49% | 81,203 | 50,004,212 |
| 2024-04-08 | 6.22 | 6.31 | 6.14 | 6.15 | -1.13% | 154,110 | 96,039,100 |
| 2024-04-03 | 6.25 | 6.26 | 6.15 | 6.22 | -1.11% | 116,802 | 72,522,750 |
| 2024-04-02 | 6.3 | 6.36 | 6.22 | 6.29 | -0.47% | 161,911 | 101,859,226 |
| 2024-04-01 | 6.2 | 6.39 | 6.2 | 6.32 | -0.63% | 235,544 | 148,483,191 |
| 2024-03-29 | 6.39 | 6.44 | 6.09 | 6.36 | -0.47% | 191,906 | 119,868,788 |
| 2024-03-28 | 6.19 | 6.47 | 6.18 | 6.39 | +4.75% | 244,553 | 155,211,775 |
| 2024-03-27 | 6.26 | 6.31 | 6.07 | 6.1 | -3.17% | 81,464 | 50,465,775 |
| 2024-03-26 | 6.22 | 6.32 | 6.19 | 6.3 | +0.8% | 79,164 | 49,498,914 |
| 2024-03-25 | 6.31 | 6.43 | 6.23 | 6.25 | -1.11% | 62,561 | 39,668,725 |
| 2024-03-22 | 6.43 | 6.47 | 6.27 | 6.32 | -1.71% | 69,319 | 44,079,568 |
| 2024-03-21 | 6.51 | 6.57 | 6.38 | 6.43 | -0.62% | 62,959 | 40,685,722 |
| 2024-03-20 | 6.47 | 6.48 | 6.38 | 6.47 | +0.78% | 54,475 | 35,123,297 |
| 2024-03-19 | 6.49 | 6.52 | 6.42 | 6.42 | -1.23% | 69,125 | 44,732,014 |
| 2024-03-18 | 6.44 | 6.54 | 6.42 | 6.5 | +0.93% | 74,346 | 48,077,296 |
| 2024-03-15 | 6.35 | 6.44 | 6.29 | 6.44 | +1.42% | 66,155 | 41,985,849 |
| 2024-03-14 | 6.39 | 6.49 | 6.31 | 6.35 | -0.63% | 73,273 | 46,831,986 |
| 2024-03-13 | 6.36 | 6.52 | 6.3 | 6.39 | +0.47% | 82,302 | 52,691,133 |
| 2024-03-12 | 6.32 | 6.39 | 6.27 | 6.36 | +0.79% | 57,852 | 36,655,622 |
| 2024-03-11 | 6.23 | 6.33 | 6.23 | 6.31 | +1.28% | 68,237 | 42,870,107 |
| 2024-03-08 | 6.12 | 6.25 | 6.1 | 6.23 | +1.8% | 67,533 | 41,834,536 |
| 2024-03-07 | 6.21 | 6.32 | 6.12 | 6.12 | -0.81% | 70,213 | 43,683,990 |
| 2024-03-06 | 6.2 | 6.25 | 6.08 | 6.17 | -0.64% | 86,013 | 52,995,631 |
| 2024-03-05 | 6.31 | 6.43 | 6.18 | 6.21 | -2.36% | 84,939 | 53,381,288 |
| 2024-03-04 | 6.37 | 6.49 | 6.27 | 6.36 | +0.79% | 112,960 | 71,771,274 |
| 2024-03-01 | 6.19 | 6.35 | 6.17 | 6.31 | +1.77% | 116,822 | 73,210,140 |
| 2024-02-29 | 5.95 | 6.25 | 5.94 | 6.2 | +3.68% | 85,531 | 52,370,886 |
| 2024-02-28 | 6.28 | 6.46 | 5.98 | 5.98 | -4.93% | 121,458 | 75,652,475 |
| 2024-02-27 | 6.23 | 6.32 | 6.15 | 6.29 | +1.29% | 97,886 | 61,181,205 |
| 2024-02-26 | 6.15 | 6.32 | 6.12 | 6.21 | +0.65% | 84,218 | 52,446,348 |
| 2024-02-23 | 6.12 | 6.18 | 6.06 | 6.17 | +0.49% | 80,429 | 49,292,298 |
| 2024-02-22 | 6.09 | 6.19 | 6.01 | 6.14 | +0.82% | 73,548 | 44,919,858 |
| 2024-02-21 | 6.01 | 6.26 | 5.94 | 6.09 | +0.83% | 121,985 | 74,743,208 |
| 2024-02-20 | 5.89 | 6.1 | 5.81 | 6.04 | +1.17% | 101,519 | 60,815,461 |
| 2024-02-19 | 5.97 | 6.11 | 5.74 | 5.97 | +1.53% | 190,029 | 112,397,081 |
| 2024-02-08 | 5.7 | 5.95 | 5.67 | 5.88 | +2.98% | 179,949 | 104,440,647 |
| 2024-02-07 | 5.49 | 5.83 | 5.39 | 5.71 | +4.39% | 184,768 | 105,191,081 |
| 2024-02-06 | 5.16 | 5.62 | 4.84 | 5.47 | +2.82% | 186,457 | 96,546,201 |
| 2024-02-05 | 5.87 | 5.89 | 5.32 | 5.32 | -9.98% | 223,976 | 121,897,247 |
| 2024-02-02 | 6.23 | 6.31 | 5.72 | 5.91 | -4.52% | 148,395 | 89,831,227 |
| 2024-02-01 | 6.13 | 6.29 | 5.93 | 6.19 | +0.16% | 181,038 | 111,164,350 |
| 2024-01-31 | 6.55 | 6.55 | 6.13 | 6.18 | -4.48% | 141,428 | 88,824,700 |
| 2024-01-30 | 6.63 | 6.69 | 6.45 | 6.47 | -2.41% | 104,552 | 68,725,138 |
| 2024-01-29 | 6.78 | 6.86 | 6.63 | 6.63 | -2.07% | 151,225 | 102,161,845 |
| 2024-01-26 | 6.84 | 6.93 | 6.7 | 6.77 | -0.44% | 158,399 | 107,859,427 |
| 2024-01-25 | 6.46 | 6.84 | 6.44 | 6.8 | +5.26% | 266,585 | 178,030,752 |
| 2024-01-24 | 6.59 | 6.59 | 6.25 | 6.46 | +4.19% | 421,623 | 270,362,404 |
| 2024-01-23 | 6.17 | 6.2 | 6.17 | 6.2 | +9.93% | 60,700 | 37,617,424 |
| 2024-01-22 | 5.96 | 6 | 5.62 | 5.64 | -5.69% | 69,987 | 40,686,887 |
| 2024-01-19 | 6.1 | 6.1 | 5.95 | 5.98 | -1.64% | 52,451 | 31,527,290 |
| 2024-01-18 | 6.1 | 6.13 | 5.88 | 6.08 | -0.65% | 88,209 | 52,976,467 |
| 2024-01-17 | 6.31 | 6.32 | 6.1 | 6.12 | -3.16% | 47,778 | 29,704,267 |
| 2024-01-16 | 6.32 | 6.39 | 6.2 | 6.32 | -0.32% | 59,855 | 37,622,653 |
| 2024-01-15 | 6.3 | 6.53 | 6.3 | 6.34 | -0.63% | 55,745 | 35,538,801 |
| 2024-01-12 | 6.28 | 6.57 | 6.24 | 6.38 | +1.27% | 94,835 | 61,008,278 |
| 2024-01-11 | 6.36 | 6.36 | 6.23 | 6.3 | +0.16% | 61,884 | 38,884,867 |
| 2024-01-10 | 6.39 | 6.41 | 6.24 | 6.29 | -1.41% | 67,956 | 42,991,273 |
| 2024-01-09 | 6.46 | 6.55 | 6.33 | 6.38 | -0.93% | 75,767 | 48,543,449 |
| 2024-01-08 | 6.59 | 6.59 | 6.41 | 6.44 | -2.42% | 57,274 | 37,148,702 |
| 2024-01-05 | 6.66 | 6.67 | 6.55 | 6.6 | -1.05% | 45,432 | 29,999,862 |
| 2024-01-04 | 6.82 | 6.82 | 6.61 | 6.67 | -2.2% | 58,073 | 38,778,766 |
| 2024-01-03 | 6.7 | 6.93 | 6.67 | 6.82 | +1.64% | 78,521 | 53,455,558 |
| 2024-01-02 | 6.61 | 6.76 | 6.49 | 6.71 | +0.75% | 75,139 | 50,049,665 |
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：