股票概览
6
+1.52%
+0.09
5.89
开盘价
6
最高价
5.85
最低价
57,142
成交量
数据更新至: 2025-03-25
技术指标
6.00
MA5 (5日均线)
5.99
MA10 (10日均线)
5.87
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 | 5.89 | 6 | 5.85 | 6 | +1.52% | 57,142 | 33,783,581 |
| 2025-03-24 | 6 | 6.01 | 5.81 | 5.91 | -1.83% | 100,599 | 59,437,467 |
| 2025-03-21 | 6.06 | 6.12 | 5.98 | 6.02 | -0.66% | 63,370 | 38,309,241 |
| 2025-03-20 | 5.99 | 6.12 | 5.95 | 6.06 | +1.17% | 71,286 | 43,222,514 |
| 2025-03-19 | 6.04 | 6.06 | 5.96 | 5.99 | -0.83% | 56,812 | 34,098,231 |
| 2025-03-18 | 6.05 | 6.12 | 6 | 6.04 | +0.5% | 67,704 | 40,962,592 |
| 2025-03-17 | 5.96 | 6.1 | 5.96 | 6.01 | +0.84% | 91,605 | 55,061,493 |
| 2025-03-14 | 5.96 | 5.99 | 5.91 | 5.96 | -0.5% | 80,261 | 47,751,402 |
| 2025-03-13 | 5.92 | 5.99 | 5.86 | 5.99 | +1.01% | 85,704 | 50,778,010 |
| 2025-03-12 | 5.88 | 5.95 | 5.86 | 5.93 | +0.85% | 69,358 | 41,035,494 |
| 2025-03-11 | 5.8 | 5.88 | 5.76 | 5.88 | +0.51% | 53,987 | 31,411,163 |
| 2025-03-10 | 5.82 | 5.92 | 5.8 | 5.85 | +0.69% | 71,826 | 42,013,211 |
| 2025-03-07 | 5.74 | 5.87 | 5.71 | 5.81 | +1.4% | 96,162 | 55,853,684 |
| 2025-03-06 | 5.73 | 5.77 | 5.66 | 5.73 | +0.17% | 62,695 | 35,863,906 |
| 2025-03-05 | 5.8 | 5.82 | 5.65 | 5.72 | -0.69% | 63,674 | 36,398,613 |
| 2025-03-04 | 5.72 | 5.78 | 5.65 | 5.76 | +0.7% | 64,401 | 36,925,500 |
| 2025-03-03 | 5.71 | 5.83 | 5.69 | 5.72 | +0.53% | 73,261 | 42,205,846 |
| 2025-02-28 | 5.72 | 5.95 | 5.69 | 5.69 | +0.18% | 107,867 | 62,416,930 |
| 2025-02-27 | 5.7 | 5.72 | 5.6 | 5.68 | -0.35% | 68,240 | 38,583,498 |
| 2025-02-26 | 5.46 | 5.73 | 5.46 | 5.7 | +4.2% | 138,689 | 78,310,902 |
| 2025-02-25 | 5.46 | 5.56 | 5.44 | 5.47 | -0.55% | 78,175 | 43,026,433 |
| 2025-02-24 | 5.46 | 5.57 | 5.46 | 5.5 | +0.55% | 59,216 | 32,728,263 |
| 2025-02-21 | 5.54 | 5.57 | 5.46 | 5.47 | -1.26% | 66,942 | 36,775,203 |
| 2025-02-20 | 5.5 | 5.58 | 5.48 | 5.54 | +0.73% | 63,494 | 35,128,921 |
| 2025-02-19 | 5.5 | 5.52 | 5.44 | 5.5 | 0% | 54,378 | 29,813,476 |
| 2025-02-18 | 5.64 | 5.66 | 5.49 | 5.5 | -2.83% | 56,117 | 31,264,721 |
| 2025-02-17 | 5.62 | 5.67 | 5.58 | 5.66 | +0.53% | 51,343 | 28,867,096 |
| 2025-02-14 | 5.7 | 5.7 | 5.6 | 5.63 | -0.35% | 47,381 | 26,703,501 |
| 2025-02-13 | 5.71 | 5.74 | 5.65 | 5.65 | -1.05% | 51,212 | 29,145,479 |
| 2025-02-12 | 5.7 | 5.77 | 5.65 | 5.71 | +0.18% | 50,331 | 28,756,897 |
| 2025-02-11 | 5.71 | 5.79 | 5.61 | 5.7 | -0.18% | 63,875 | 36,288,808 |
| 2025-02-10 | 5.68 | 5.74 | 5.65 | 5.71 | +0.53% | 53,196 | 30,260,054 |
| 2025-02-07 | 5.58 | 5.72 | 5.55 | 5.68 | +1.79% | 77,574 | 43,776,164 |
| 2025-02-06 | 5.53 | 5.58 | 5.43 | 5.58 | +0.9% | 58,689 | 32,303,804 |
| 2025-02-05 | 5.56 | 5.62 | 5.48 | 5.53 | -0.9% | 64,161 | 35,512,123 |
| 2025-01-27 | 5.48 | 5.77 | 5.47 | 5.58 | +2.2% | 128,559 | 72,708,126 |
| 2025-01-24 | 5.42 | 5.5 | 5.41 | 5.46 | 0% | 45,853 | 24,995,055 |
| 2025-01-23 | 5.5 | 5.59 | 5.43 | 5.46 | +0.18% | 43,645 | 24,042,390 |
| 2025-01-22 | 5.49 | 5.53 | 5.41 | 5.45 | -0.73% | 40,507 | 22,180,444 |
| 2025-01-21 | 5.51 | 5.54 | 5.4 | 5.49 | -0.18% | 55,946 | 30,566,383 |
| 2025-01-20 | 5.43 | 5.53 | 5.35 | 5.5 | +1.1% | 62,344 | 34,085,202 |
| 2025-01-17 | 5.45 | 5.52 | 5.29 | 5.44 | -1.81% | 98,995 | 53,731,320 |
| 2025-01-16 | 5.42 | 5.57 | 5.42 | 5.54 | +2.21% | 61,992 | 34,242,962 |
| 2025-01-15 | 5.35 | 5.44 | 5.31 | 5.42 | +0.56% | 45,955 | 24,728,099 |
| 2025-01-14 | 5.26 | 5.4 | 5.26 | 5.39 | +2.47% | 56,376 | 30,052,107 |
| 2025-01-13 | 5.2 | 5.26 | 5.14 | 5.26 | +0.57% | 46,890 | 24,476,835 |
| 2025-01-10 | 5.38 | 5.41 | 5.22 | 5.23 | -2.79% | 39,066 | 20,712,860 |
| 2025-01-09 | 5.38 | 5.43 | 5.33 | 5.38 | -0.19% | 34,085 | 18,344,720 |
| 2025-01-08 | 5.41 | 5.46 | 5.28 | 5.39 | -0.92% | 51,809 | 27,803,342 |
| 2025-01-07 | 5.4 | 5.45 | 5.32 | 5.44 | +0.37% | 42,461 | 22,861,647 |
| 2025-01-06 | 5.3 | 5.49 | 5.21 | 5.42 | +1.31% | 59,230 | 31,838,703 |
| 2025-01-03 | 5.51 | 5.57 | 5.34 | 5.35 | -2.73% | 83,525 | 45,497,469 |
| 2025-01-02 | 5.6 | 5.72 | 5.46 | 5.5 | -2.31% | 88,833 | 49,767,518 |
| 2024-12-31 | 5.72 | 5.79 | 5.61 | 5.63 | -1.57% | 61,079 | 34,844,069 |
| 2024-12-30 | 5.73 | 5.76 | 5.66 | 5.72 | -0.17% | 43,908 | 25,022,582 |
| 2024-12-27 | 5.65 | 5.77 | 5.63 | 5.73 | +1.6% | 59,578 | 34,114,213 |
| 2024-12-26 | 5.6 | 5.68 | 5.57 | 5.64 | +0.89% | 37,920 | 21,401,095 |
| 2024-12-25 | 5.68 | 5.71 | 5.53 | 5.59 | -1.76% | 54,950 | 30,693,809 |
| 2024-12-24 | 5.63 | 5.74 | 5.62 | 5.69 | +1.25% | 68,075 | 38,690,015 |
| 2024-12-23 | 5.75 | 5.77 | 5.61 | 5.62 | -2.26% | 74,510 | 42,305,058 |
| 2024-12-20 | 5.82 | 5.83 | 5.72 | 5.75 | -0.69% | 64,377 | 37,095,685 |
| 2024-12-19 | 5.87 | 5.9 | 5.71 | 5.79 | -2.03% | 84,543 | 48,962,307 |
| 2024-12-18 | 5.97 | 6.01 | 5.89 | 5.91 | -0.17% | 71,561 | 42,542,664 |
| 2024-12-17 | 6.15 | 6.16 | 5.9 | 5.92 | -3.74% | 109,133 | 65,381,778 |
| 2024-12-16 | 6.12 | 6.25 | 6.12 | 6.15 | -0.16% | 92,470 | 57,153,192 |
| 2024-12-13 | 6.42 | 6.43 | 6.15 | 6.16 | -3.6% | 177,135 | 110,062,320 |
| 2024-12-12 | 6.39 | 6.41 | 6.28 | 6.39 | +0.47% | 81,116 | 51,593,544 |
| 2024-12-11 | 6.2 | 6.36 | 6.2 | 6.36 | +2.25% | 86,705 | 54,698,514 |
| 2024-12-10 | 6.48 | 6.48 | 6.19 | 6.22 | -0.8% | 104,799 | 66,336,753 |
| 2024-12-09 | 6.29 | 6.4 | 6.22 | 6.27 | -0.32% | 94,950 | 59,843,268 |
| 2024-12-06 | 6.22 | 6.3 | 6.13 | 6.29 | +0.96% | 82,397 | 51,506,942 |
| 2024-12-05 | 6.13 | 6.24 | 6.11 | 6.23 | +1.63% | 64,182 | 39,642,927 |
| 2024-12-04 | 6.24 | 6.24 | 6.11 | 6.13 | -1.76% | 64,665 | 39,876,308 |
| 2024-12-03 | 6.29 | 6.3 | 6.15 | 6.24 | -0.32% | 73,440 | 45,578,293 |
| 2024-12-02 | 6.12 | 6.32 | 6.1 | 6.26 | +2.12% | 113,414 | 70,711,503 |
| 2024-11-29 | 6.1 | 6.16 | 6.01 | 6.13 | +0.66% | 61,287 | 37,406,637 |
| 2024-11-28 | 6.03 | 6.13 | 6.01 | 6.09 | +0.66% | 73,631 | 44,832,408 |
| 2024-11-27 | 6.03 | 6.05 | 5.83 | 6.05 | 0% | 90,801 | 53,897,963 |
| 2024-11-26 | 6.06 | 6.12 | 6 | 6.05 | -0.49% | 66,812 | 40,424,276 |
| 2024-11-25 | 5.95 | 6.11 | 5.93 | 6.08 | +1.84% | 86,470 | 52,276,715 |
| 2024-11-22 | 6.19 | 6.25 | 5.95 | 5.97 | -4.02% | 93,336 | 56,895,111 |
| 2024-11-21 | 6.26 | 6.3 | 6.1 | 6.22 | -0.64% | 108,514 | 67,021,654 |
| 2024-11-20 | 6.11 | 6.28 | 6.09 | 6.26 | +1.79% | 106,592 | 66,075,584 |
| 2024-11-19 | 6.02 | 6.16 | 5.99 | 6.15 | +1.65% | 121,479 | 73,861,917 |
| 2024-11-18 | 5.95 | 6.21 | 5.93 | 6.05 | +2.54% | 140,698 | 85,877,934 |
| 2024-11-15 | 5.94 | 6.05 | 5.9 | 5.9 | -0.84% | 71,126 | 42,548,776 |
| 2024-11-14 | 6.13 | 6.13 | 5.95 | 5.95 | -2.78% | 70,972 | 42,738,819 |
| 2024-11-13 | 6.18 | 6.24 | 6.04 | 6.12 | -1.13% | 95,486 | 58,400,577 |
| 2024-11-12 | 6.29 | 6.34 | 6.14 | 6.19 | -1.43% | 116,521 | 73,027,757 |
| 2024-11-11 | 6.18 | 6.29 | 6.13 | 6.28 | +1.62% | 112,782 | 69,986,389 |
| 2024-11-08 | 6.29 | 6.31 | 6.13 | 6.18 | -1.12% | 107,733 | 66,967,033 |
| 2024-11-07 | 6.03 | 6.41 | 5.99 | 6.25 | +3.31% | 130,485 | 80,970,259 |
| 2024-11-06 | 6.04 | 6.1 | 5.93 | 6.05 | +0.5% | 100,092 | 60,357,795 |
| 2024-11-05 | 5.86 | 6.03 | 5.84 | 6.02 | +2.73% | 118,867 | 70,844,705 |
| 2024-11-04 | 5.79 | 5.86 | 5.73 | 5.86 | +1.38% | 75,110 | 43,494,006 |
| 2024-11-01 | 5.88 | 6 | 5.75 | 5.78 | -1.87% | 108,801 | 63,651,308 |
| 2024-10-31 | 5.71 | 5.95 | 5.71 | 5.89 | +2.79% | 120,975 | 71,018,469 |
| 2024-10-30 | 5.7 | 5.81 | 5.66 | 5.73 | +1.06% | 101,226 | 58,014,389 |
| 2024-10-29 | 6.06 | 6.11 | 5.67 | 5.67 | -6.9% | 185,557 | 108,629,287 |
| 2024-10-28 | 5.9 | 6.11 | 5.87 | 6.09 | +3.57% | 138,018 | 82,843,284 |
| 2024-10-25 | 5.57 | 5.88 | 5.57 | 5.88 | +5.19% | 122,619 | 71,026,568 |
| 2024-10-24 | 5.67 | 5.67 | 5.54 | 5.59 | -0.53% | 65,898 | 36,744,413 |
| 2024-10-23 | 5.52 | 5.66 | 5.5 | 5.62 | +2.18% | 99,658 | 55,641,554 |
| 2024-10-22 | 5.39 | 5.5 | 5.37 | 5.5 | +1.85% | 81,650 | 44,406,205 |
| 2024-10-21 | 5.4 | 5.48 | 5.35 | 5.4 | +0.19% | 99,887 | 54,098,327 |
| 2024-10-18 | 5.29 | 5.48 | 5.23 | 5.39 | +1.7% | 131,026 | 69,915,903 |
| 2024-10-17 | 5.48 | 5.49 | 5.29 | 5.3 | -2.39% | 75,840 | 40,790,305 |
| 2024-10-16 | 5.39 | 5.5 | 5.37 | 5.43 | -0.18% | 63,414 | 34,501,132 |
| 2024-10-15 | 5.64 | 5.66 | 5.41 | 5.44 | -3.72% | 90,691 | 50,263,476 |
| 2024-10-14 | 5.57 | 5.67 | 5.51 | 5.65 | +1.99% | 84,453 | 47,256,366 |
| 2024-10-11 | 5.77 | 5.83 | 5.5 | 5.54 | -4.48% | 107,092 | 60,505,153 |
| 2024-10-10 | 5.72 | 5.95 | 5.6 | 5.8 | +2.11% | 137,700 | 79,975,910 |
| 2024-10-09 | 6.15 | 6.15 | 5.65 | 5.68 | -9.41% | 213,213 | 125,383,943 |
| 2024-10-08 | 6.49 | 6.49 | 6.06 | 6.27 | +6.27% | 263,393 | 165,476,262 |
| 2024-09-30 | 5.6 | 5.93 | 5.48 | 5.9 | +9.46% | 298,868 | 171,368,296 |
| 2024-09-27 | 5.25 | 5.41 | 5.18 | 5.39 | +4.66% | 115,691 | 61,285,751 |
| 2024-09-26 | 4.87 | 5.16 | 4.86 | 5.15 | +5.32% | 107,321 | 53,931,899 |
| 2024-09-25 | 4.89 | 5.04 | 4.88 | 4.89 | +1.03% | 97,436 | 48,385,754 |
| 2024-09-24 | 4.56 | 4.84 | 4.55 | 4.84 | +6.61% | 119,376 | 56,459,994 |
| 2024-09-23 | 4.52 | 4.56 | 4.49 | 4.54 | 0% | 37,609 | 17,029,276 |
| 2024-09-20 | 4.54 | 4.57 | 4.48 | 4.54 | -0.44% | 50,670 | 22,899,942 |
| 2024-09-19 | 4.38 | 4.58 | 4.37 | 4.56 | +4.35% | 94,662 | 42,612,096 |
| 2024-09-18 | 4.41 | 4.42 | 4.27 | 4.37 | -0.91% | 55,991 | 24,276,628 |
| 2024-09-13 | 4.49 | 4.55 | 4.4 | 4.41 | -1.34% | 50,917 | 22,599,847 |
| 2024-09-12 | 4.45 | 4.54 | 4.43 | 4.47 | +0.68% | 54,765 | 24,629,333 |
| 2024-09-11 | 4.42 | 4.48 | 4.39 | 4.44 | -0.22% | 47,124 | 20,901,449 |
| 2024-09-10 | 4.48 | 4.51 | 4.35 | 4.45 | -0.67% | 81,087 | 35,902,684 |
| 2024-09-09 | 4.52 | 4.53 | 4.45 | 4.48 | -1.97% | 78,134 | 35,029,582 |
| 2024-09-06 | 4.64 | 4.67 | 4.56 | 4.57 | -1.93% | 60,489 | 27,809,158 |
| 2024-09-05 | 4.69 | 4.74 | 4.63 | 4.66 | -0.64% | 63,953 | 29,843,465 |
| 2024-09-04 | 4.76 | 4.78 | 4.68 | 4.69 | -1.68% | 73,279 | 34,581,807 |
| 2024-09-03 | 4.8 | 4.86 | 4.74 | 4.77 | 0% | 64,285 | 30,763,686 |
| 2024-09-02 | 4.81 | 4.86 | 4.75 | 4.77 | -1.04% | 79,636 | 38,360,483 |
| 2024-08-30 | 4.8 | 4.92 | 4.75 | 4.82 | +0.21% | 74,913 | 36,252,414 |
| 2024-08-29 | 4.78 | 4.82 | 4.74 | 4.81 | +0.63% | 47,861 | 22,900,693 |
| 2024-08-28 | 4.69 | 4.81 | 4.67 | 4.78 | +1.06% | 48,629 | 23,147,289 |
| 2024-08-27 | 4.72 | 4.78 | 4.69 | 4.73 | -0.21% | 38,421 | 18,152,348 |
| 2024-08-26 | 4.62 | 4.78 | 4.62 | 4.74 | +2.38% | 59,176 | 27,952,644 |
| 2024-08-23 | 4.67 | 4.69 | 4.59 | 4.63 | 0% | 48,763 | 22,560,831 |
| 2024-08-22 | 4.66 | 4.71 | 4.62 | 4.63 | -0.43% | 47,421 | 22,067,165 |
| 2024-08-21 | 4.7 | 4.73 | 4.65 | 4.65 | -1.27% | 48,092 | 22,483,776 |
| 2024-08-20 | 4.89 | 4.91 | 4.69 | 4.71 | -3.68% | 72,027 | 34,349,927 |
| 2024-08-19 | 4.88 | 4.99 | 4.87 | 4.89 | 0% | 50,367 | 24,824,034 |
| 2024-08-16 | 5.02 | 5.03 | 4.89 | 4.89 | -2.59% | 52,458 | 25,919,445 |
| 2024-08-15 | 4.93 | 5.06 | 4.9 | 5.02 | +1.21% | 51,768 | 25,864,208 |
| 2024-08-14 | 5.04 | 5.06 | 4.95 | 4.96 | -1.78% | 44,110 | 21,963,784 |
| 2024-08-13 | 4.97 | 5.06 | 4.93 | 5.05 | +1% | 37,662 | 18,865,152 |
| 2024-08-12 | 5.01 | 5.04 | 4.97 | 5 | -0.4% | 36,355 | 18,193,659 |
| 2024-08-09 | 5.05 | 5.12 | 5.01 | 5.02 | -0.2% | 46,061 | 23,321,020 |
| 2024-08-08 | 4.95 | 5.05 | 4.92 | 5.03 | +1% | 45,011 | 22,473,809 |
| 2024-08-07 | 4.99 | 5.03 | 4.92 | 4.98 | -0.6% | 43,826 | 21,835,279 |
| 2024-08-06 | 4.93 | 5.01 | 4.91 | 5.01 | +2.66% | 55,462 | 27,513,621 |
| 2024-08-05 | 4.94 | 5.04 | 4.86 | 4.88 | -1.81% | 73,932 | 36,638,170 |
| 2024-08-02 | 5.03 | 5.09 | 4.97 | 4.97 | -1.58% | 58,855 | 29,629,630 |
| 2024-08-01 | 5.12 | 5.19 | 5.03 | 5.05 | -1.56% | 61,567 | 31,309,443 |
| 2024-07-31 | 4.94 | 5.13 | 4.92 | 5.13 | +4.06% | 83,167 | 42,086,650 |
| 2024-07-30 | 4.9 | 4.96 | 4.86 | 4.93 | +0.61% | 47,965 | 23,616,813 |
| 2024-07-29 | 4.93 | 4.96 | 4.86 | 4.9 | -0.41% | 39,680 | 19,451,795 |
| 2024-07-26 | 4.83 | 4.97 | 4.83 | 4.92 | +1.86% | 50,925 | 25,039,984 |
| 2024-07-25 | 4.79 | 4.88 | 4.77 | 4.83 | +0.42% | 47,107 | 22,772,644 |
| 2024-07-24 | 4.9 | 4.91 | 4.78 | 4.81 | -1.64% | 70,117 | 33,859,336 |
| 2024-07-23 | 4.93 | 5.04 | 4.89 | 4.89 | -1.01% | 78,064 | 38,752,233 |
| 2024-07-22 | 5.02 | 5.05 | 4.9 | 4.94 | -1.59% | 96,690 | 47,941,684 |
| 2024-07-19 | 5.06 | 5.08 | 4.96 | 5.02 | -1.38% | 82,092 | 41,160,900 |
| 2024-07-18 | 5.15 | 5.16 | 5.02 | 5.09 | -1.36% | 55,737 | 28,287,854 |
| 2024-07-17 | 5.2 | 5.25 | 5.14 | 5.16 | -1.34% | 66,006 | 34,162,198 |
| 2024-07-16 | 5.25 | 5.28 | 5.21 | 5.23 | -0.95% | 47,632 | 24,926,343 |
| 2024-07-15 | 5.38 | 5.41 | 5.25 | 5.28 | -1.86% | 56,063 | 29,666,080 |
| 2024-07-12 | 5.4 | 5.48 | 5.35 | 5.38 | -0.55% | 56,299 | 30,488,646 |
| 2024-07-11 | 5.33 | 5.44 | 5.29 | 5.41 | +3.05% | 59,776 | 32,163,253 |
| 2024-07-10 | 5.35 | 5.35 | 5.23 | 5.25 | -2.42% | 50,147 | 26,517,484 |
| 2024-07-09 | 5.29 | 5.39 | 5.15 | 5.38 | +1.51% | 63,159 | 33,324,176 |
| 2024-07-08 | 5.52 | 5.52 | 5.27 | 5.3 | -3.64% | 64,673 | 34,636,745 |
| 2024-07-05 | 5.49 | 5.55 | 5.42 | 5.5 | +0.36% | 54,050 | 29,663,381 |
| 2024-07-04 | 5.64 | 5.69 | 5.45 | 5.48 | -3.01% | 46,943 | 26,015,421 |
| 2024-07-03 | 5.64 | 5.72 | 5.61 | 5.65 | +0.18% | 37,199 | 21,092,694 |
| 2024-07-02 | 5.58 | 5.67 | 5.56 | 5.64 | +0.53% | 46,626 | 26,219,673 |
| 2024-07-01 | 5.47 | 5.63 | 5.46 | 5.61 | +2.56% | 53,117 | 29,496,626 |
| 2024-06-28 | 5.47 | 5.6 | 5.43 | 5.47 | -0.18% | 58,722 | 32,456,043 |
| 2024-06-27 | 5.6 | 5.66 | 5.47 | 5.48 | -3.01% | 54,789 | 30,362,922 |
| 2024-06-26 | 5.52 | 5.65 | 5.45 | 5.65 | +2.17% | 47,761 | 26,548,721 |
| 2024-06-25 | 5.39 | 5.58 | 5.39 | 5.53 | +2.6% | 70,729 | 38,820,483 |
| 2024-06-24 | 5.61 | 5.63 | 5.35 | 5.39 | -4.43% | 75,858 | 41,409,244 |
| 2024-06-21 | 5.64 | 5.73 | 5.62 | 5.64 | -0.18% | 39,672 | 22,525,524 |
| 2024-06-20 | 5.72 | 5.79 | 5.63 | 5.65 | -1.57% | 52,933 | 30,092,732 |
| 2024-06-19 | 5.8 | 5.87 | 5.73 | 5.74 | -1.03% | 57,467 | 33,289,053 |
| 2024-06-18 | 5.78 | 5.83 | 5.75 | 5.8 | +0.35% | 60,869 | 35,208,110 |
| 2024-06-17 | 5.96 | 5.96 | 5.75 | 5.78 | -3.51% | 120,666 | 70,275,956 |
| 2024-06-14 | 5.94 | 6.03 | 5.86 | 5.99 | +0.5% | 133,452 | 79,495,381 |
| 2024-06-13 | 6.09 | 6.09 | 5.91 | 5.96 | -1.97% | 104,345 | 62,124,236 |
| 2024-06-12 | 6.12 | 6.2 | 6.05 | 6.08 | -0.65% | 74,019 | 45,115,725 |
| 2024-06-11 | 6.15 | 6.2 | 6.04 | 6.12 | -1.61% | 48,983 | 29,868,540 |
| 2024-06-07 | 6 | 6.24 | 6 | 6.22 | +4.19% | 71,194 | 43,665,105 |
| 2024-06-06 | 6.11 | 6.2 | 5.9 | 5.97 | -2.45% | 61,499 | 37,018,943 |
| 2024-06-05 | 6.28 | 6.28 | 6.12 | 6.12 | -2.24% | 46,489 | 28,781,244 |
| 2024-06-04 | 6.29 | 6.33 | 6.17 | 6.26 | -2.19% | 67,419 | 42,011,681 |
| 2024-06-03 | 6.71 | 6.72 | 6.36 | 6.4 | -4.62% | 107,902 | 69,916,807 |
| 2024-05-31 | 6.74 | 6.78 | 6.67 | 6.71 | 0% | 45,974 | 30,869,480 |
| 2024-05-30 | 6.71 | 6.83 | 6.71 | 6.71 | -0.74% | 54,473 | 36,800,289 |
| 2024-05-29 | 6.74 | 6.86 | 6.7 | 6.76 | 0% | 55,134 | 37,436,908 |
| 2024-05-28 | 6.77 | 6.86 | 6.72 | 6.76 | -0.59% | 41,497 | 28,112,263 |
| 2024-05-27 | 6.75 | 6.87 | 6.71 | 6.8 | -0.15% | 58,245 | 39,399,194 |
| 2024-05-24 | 6.83 | 6.9 | 6.8 | 6.81 | -0.15% | 52,167 | 35,748,601 |
| 2024-05-23 | 7.07 | 7.08 | 6.79 | 6.82 | -3.67% | 79,061 | 54,345,244 |
| 2024-05-22 | 7.13 | 7.22 | 7.05 | 7.08 | -0.42% | 56,961 | 40,606,847 |
| 2024-05-21 | 7.14 | 7.19 | 7.07 | 7.11 | -0.42% | 52,759 | 37,580,983 |
| 2024-05-20 | 7.05 | 7.21 | 7.05 | 7.14 | +1.28% | 77,517 | 55,365,220 |
| 2024-05-17 | 6.95 | 7.08 | 6.94 | 7.05 | +0.57% | 44,127 | 30,929,678 |
| 2024-05-16 | 6.95 | 7.1 | 6.95 | 7.01 | +1.3% | 65,524 | 46,194,348 |
| 2024-05-15 | 6.95 | 7.02 | 6.88 | 6.92 | -0.43% | 42,243 | 29,329,347 |
| 2024-05-14 | 7 | 7.09 | 6.94 | 6.95 | -1% | 45,052 | 31,467,395 |
| 2024-05-13 | 7.1 | 7.1 | 6.96 | 7.02 | -1.27% | 61,310 | 43,093,186 |
| 2024-05-10 | 7.18 | 7.23 | 7.07 | 7.11 | -0.97% | 61,650 | 43,948,183 |
| 2024-05-09 | 7.05 | 7.24 | 7.03 | 7.18 | +2.28% | 83,890 | 60,287,240 |
| 2024-05-08 | 7.1 | 7.18 | 7.01 | 7.02 | -1.68% | 55,942 | 39,657,286 |
| 2024-05-07 | 7.08 | 7.15 | 7 | 7.14 | +0.85% | 67,589 | 47,863,206 |
| 2024-05-06 | 6.82 | 7.1 | 6.8 | 7.08 | +4.27% | 138,504 | 96,859,592 |
| 2024-04-30 | 7 | 7.04 | 6.72 | 6.79 | -4.77% | 178,498 | 121,764,959 |
| 2024-04-29 | 6.65 | 7.18 | 6.65 | 7.13 | +6.58% | 184,901 | 130,278,256 |
| 2024-04-26 | 6.57 | 6.7 | 6.42 | 6.69 | +1.36% | 83,984 | 55,267,615 |
| 2024-04-25 | 6.48 | 6.68 | 6.43 | 6.6 | +1.85% | 73,278 | 48,378,378 |
| 2024-04-24 | 6.44 | 6.49 | 6.33 | 6.48 | +0.62% | 46,668 | 30,024,464 |
| 2024-04-23 | 6.65 | 6.66 | 6.41 | 6.44 | -2.42% | 66,932 | 43,382,570 |
| 2024-04-22 | 6.84 | 6.92 | 6.56 | 6.6 | -3.08% | 95,920 | 63,923,849 |
| 2024-04-19 | 6.7 | 6.96 | 6.66 | 6.81 | +1.49% | 67,455 | 46,008,298 |
| 2024-04-18 | 6.89 | 6.96 | 6.7 | 6.71 | -2.19% | 70,519 | 47,985,266 |
| 2024-04-17 | 6.51 | 6.89 | 6.5 | 6.86 | +6.03% | 94,290 | 63,656,028 |
| 2024-04-16 | 6.85 | 6.95 | 6.46 | 6.47 | -6.37% | 104,389 | 69,086,028 |
| 2024-04-15 | 7.08 | 7.18 | 6.81 | 6.91 | -3.22% | 101,079 | 70,452,025 |
| 2024-04-12 | 7.1 | 7.22 | 7.04 | 7.14 | +0.71% | 71,645 | 51,074,987 |
| 2024-04-11 | 7.05 | 7.2 | 7 | 7.09 | +0.42% | 58,696 | 41,790,425 |
| 2024-04-10 | 7.17 | 7.2 | 7.01 | 7.06 | -1.53% | 47,612 | 33,773,705 |
| 2024-04-09 | 7.02 | 7.18 | 7 | 7.17 | +2.14% | 62,368 | 44,283,517 |
| 2024-04-08 | 7.18 | 7.2 | 6.99 | 7.02 | -1.82% | 67,367 | 47,888,814 |
| 2024-04-03 | 7.05 | 7.15 | 7.01 | 7.15 | +1.71% | 65,069 | 46,165,704 |
| 2024-04-02 | 6.88 | 7.05 | 6.86 | 7.03 | +2.03% | 56,630 | 39,676,832 |
| 2024-04-01 | 6.86 | 6.96 | 6.83 | 6.89 | +0.73% | 73,012 | 50,297,073 |
| 2024-03-29 | 6.73 | 6.87 | 6.69 | 6.84 | +1.63% | 45,219 | 30,573,396 |
| 2024-03-28 | 6.58 | 6.78 | 6.58 | 6.73 | +1.82% | 40,893 | 27,434,261 |
| 2024-03-27 | 6.74 | 6.83 | 6.61 | 6.61 | -2.07% | 47,466 | 31,862,828 |
| 2024-03-26 | 6.84 | 6.92 | 6.62 | 6.75 | -1.89% | 72,784 | 49,077,889 |
| 2024-03-25 | 7.04 | 7.04 | 6.87 | 6.88 | -1.71% | 54,426 | 37,966,816 |
| 2024-03-22 | 7.12 | 7.15 | 7 | 7 | -1.82% | 49,638 | 35,009,378 |
| 2024-03-21 | 7.16 | 7.2 | 7.06 | 7.13 | -0.42% | 43,091 | 30,711,305 |
| 2024-03-20 | 7.12 | 7.19 | 7.05 | 7.16 | +0.85% | 62,572 | 44,636,988 |
| 2024-03-19 | 7.11 | 7.19 | 7.09 | 7.1 | 0% | 69,104 | 49,258,214 |
| 2024-03-18 | 7.1 | 7.12 | 7 | 7.1 | +0.71% | 67,813 | 47,794,054 |
| 2024-03-15 | 6.98 | 7.06 | 6.86 | 7.05 | +1.29% | 75,591 | 52,713,340 |
| 2024-03-14 | 6.94 | 7.07 | 6.88 | 6.96 | 0% | 62,305 | 43,566,877 |
| 2024-03-13 | 6.91 | 6.98 | 6.86 | 6.96 | +0.58% | 70,274 | 48,656,371 |
| 2024-03-12 | 6.91 | 6.94 | 6.84 | 6.92 | +0.14% | 77,067 | 53,067,651 |
| 2024-03-11 | 6.87 | 6.96 | 6.83 | 6.91 | +0.14% | 68,774 | 47,327,067 |
| 2024-03-08 | 6.87 | 6.98 | 6.83 | 6.9 | +0.15% | 57,017 | 39,225,540 |
| 2024-03-07 | 6.91 | 7.05 | 6.85 | 6.89 | 0% | 65,196 | 45,350,924 |
| 2024-03-06 | 6.82 | 6.96 | 6.81 | 6.89 | +0.88% | 52,615 | 36,306,559 |
| 2024-03-05 | 6.92 | 6.94 | 6.79 | 6.83 | -2.43% | 69,065 | 47,312,603 |
| 2024-03-04 | 7.14 | 7.16 | 6.84 | 7 | -1.96% | 118,617 | 82,366,145 |
| 2024-03-01 | 7.27 | 7.35 | 7.12 | 7.14 | -0.56% | 102,726 | 73,926,267 |
| 2024-02-29 | 6.82 | 7.22 | 6.75 | 7.18 | +6.06% | 110,013 | 77,128,174 |
| 2024-02-28 | 7.09 | 7.25 | 6.77 | 6.77 | -4.38% | 97,406 | 68,599,636 |
| 2024-02-27 | 7.02 | 7.08 | 6.93 | 7.08 | +0.85% | 65,139 | 45,713,515 |
| 2024-02-26 | 7.05 | 7.14 | 6.99 | 7.02 | +0.72% | 77,325 | 54,663,394 |
| 2024-02-23 | 7.02 | 7.04 | 6.9 | 6.97 | -0.85% | 65,764 | 45,761,842 |
| 2024-02-22 | 6.78 | 7.08 | 6.77 | 7.03 | +3.38% | 79,348 | 55,134,694 |
| 2024-02-21 | 6.72 | 7.06 | 6.6 | 6.8 | +1.64% | 72,187 | 49,411,752 |
| 2024-02-20 | 6.74 | 6.8 | 6.62 | 6.69 | -0.89% | 69,617 | 46,613,757 |
| 2024-02-19 | 7.21 | 7.22 | 6.71 | 6.75 | -3.02% | 153,147 | 105,903,147 |
| 2024-02-08 | 6.33 | 6.96 | 6.32 | 6.96 | +9.95% | 82,333 | 55,652,695 |
| 2024-02-07 | 5.98 | 6.4 | 5.92 | 6.33 | +4.98% | 113,669 | 71,114,077 |
| 2024-02-06 | 5.61 | 6.17 | 5.51 | 6.03 | +3.61% | 142,657 | 82,713,095 |
| 2024-02-05 | 6.39 | 6.39 | 5.82 | 5.82 | -10.05% | 140,590 | 83,938,381 |
| 2024-02-02 | 6.78 | 6.91 | 6.31 | 6.47 | -5.27% | 99,532 | 65,930,570 |
| 2024-02-01 | 7 | 7.01 | 6.77 | 6.83 | -2.29% | 79,273 | 54,670,582 |
| 2024-01-31 | 7.27 | 7.32 | 6.95 | 6.99 | -1.96% | 75,573 | 53,742,045 |
| 2024-01-30 | 7.32 | 7.37 | 7.1 | 7.13 | -2.46% | 47,719 | 34,592,023 |
| 2024-01-29 | 7.5 | 7.56 | 7.28 | 7.31 | -2.27% | 54,007 | 39,892,650 |
| 2024-01-26 | 7.39 | 7.55 | 7.32 | 7.48 | +1.22% | 62,519 | 46,736,945 |
| 2024-01-25 | 7.03 | 7.39 | 7.03 | 7.39 | +5.57% | 62,286 | 44,984,074 |
| 2024-01-24 | 6.89 | 7.03 | 6.74 | 7 | +1.74% | 71,028 | 49,155,594 |
| 2024-01-23 | 6.79 | 6.94 | 6.68 | 6.88 | +1.03% | 61,053 | 41,625,248 |
| 2024-01-22 | 7.24 | 7.24 | 6.75 | 6.81 | -5.81% | 65,443 | 45,884,841 |
| 2024-01-19 | 7.27 | 7.32 | 7.19 | 7.23 | -0.96% | 45,668 | 33,135,436 |
| 2024-01-18 | 7.44 | 7.45 | 7.03 | 7.3 | -2.01% | 87,903 | 63,357,787 |
| 2024-01-17 | 7.67 | 7.73 | 7.44 | 7.45 | -3.37% | 56,698 | 43,093,461 |
| 2024-01-16 | 7.81 | 7.82 | 7.62 | 7.71 | -1.41% | 54,308 | 41,804,896 |
| 2024-01-15 | 7.95 | 7.95 | 7.8 | 7.82 | -1.51% | 50,754 | 39,759,727 |
| 2024-01-12 | 8 | 8.05 | 7.94 | 7.94 | -0.87% | 47,237 | 37,785,571 |
| 2024-01-11 | 8.05 | 8.08 | 7.99 | 8.01 | -0.5% | 51,096 | 41,021,111 |
| 2024-01-10 | 8.06 | 8.14 | 8.01 | 8.05 | -0.12% | 34,913 | 28,187,108 |
| 2024-01-09 | 8.06 | 8.13 | 7.99 | 8.06 | 0% | 43,653 | 35,130,844 |
| 2024-01-08 | 8.2 | 8.21 | 8.05 | 8.06 | -2.18% | 52,513 | 42,644,534 |
| 2024-01-05 | 8.28 | 8.37 | 8.18 | 8.24 | -0.48% | 41,606 | 34,471,156 |
| 2024-01-04 | 8.26 | 8.36 | 8.2 | 8.28 | +0.12% | 45,391 | 37,595,811 |
| 2024-01-03 | 8.26 | 8.36 | 8.2 | 8.27 | +0.49% | 57,442 | 47,572,435 |
| 2024-01-02 | 8.06 | 8.32 | 8.04 | 8.23 | +1.98% | 82,489 | 67,467,522 |
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：