股票概览
5.75
+0.35%
+0.02
5.73
开盘价
5.76
最高价
5.69
最低价
95,170
成交量
数据更新至: 2025-03-25
技术指标
5.79
MA5 (5日均线)
5.78
MA10 (10日均线)
5.74
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 | 5.73 | 5.76 | 5.69 | 5.75 | +0.35% | 95,170 | 54,513,230 |
| 2025-03-24 | 5.81 | 5.84 | 5.66 | 5.73 | -1.38% | 244,901 | 140,526,970 |
| 2025-03-21 | 5.83 | 5.9 | 5.79 | 5.81 | -0.51% | 229,919 | 134,458,661 |
| 2025-03-20 | 5.81 | 5.89 | 5.81 | 5.84 | +0.34% | 241,916 | 141,423,933 |
| 2025-03-19 | 5.82 | 5.85 | 5.79 | 5.82 | -0.17% | 170,580 | 99,222,967 |
| 2025-03-18 | 5.86 | 5.87 | 5.81 | 5.83 | -0.17% | 199,508 | 116,413,922 |
| 2025-03-17 | 5.78 | 5.85 | 5.77 | 5.84 | +1.21% | 274,795 | 159,845,412 |
| 2025-03-14 | 5.72 | 5.78 | 5.71 | 5.77 | +1.05% | 231,967 | 133,500,985 |
| 2025-03-13 | 5.73 | 5.74 | 5.67 | 5.71 | -0.35% | 140,866 | 80,305,125 |
| 2025-03-12 | 5.76 | 5.76 | 5.71 | 5.73 | -0.52% | 162,400 | 93,022,327 |
| 2025-03-11 | 5.75 | 5.77 | 5.69 | 5.76 | -0.52% | 169,432 | 97,138,377 |
| 2025-03-10 | 5.69 | 5.79 | 5.65 | 5.79 | +2.12% | 233,539 | 133,892,840 |
| 2025-03-07 | 5.74 | 5.74 | 5.65 | 5.67 | -1.22% | 167,053 | 95,237,384 |
| 2025-03-06 | 5.76 | 5.77 | 5.7 | 5.74 | -0.52% | 266,760 | 152,749,489 |
| 2025-03-05 | 5.66 | 5.79 | 5.61 | 5.77 | +1.76% | 279,272 | 159,985,073 |
| 2025-03-04 | 5.6 | 5.68 | 5.58 | 5.67 | +0.71% | 146,661 | 82,718,095 |
| 2025-03-03 | 5.64 | 5.69 | 5.61 | 5.63 | +0.18% | 198,375 | 111,831,301 |
| 2025-02-28 | 5.72 | 5.72 | 5.62 | 5.62 | -1.92% | 173,711 | 98,387,178 |
| 2025-02-27 | 5.66 | 5.73 | 5.61 | 5.73 | +1.06% | 199,004 | 112,860,824 |
| 2025-02-26 | 5.62 | 5.69 | 5.62 | 5.67 | +1.07% | 141,767 | 80,113,827 |
| 2025-02-25 | 5.71 | 5.72 | 5.6 | 5.61 | -2.09% | 226,382 | 127,912,789 |
| 2025-02-24 | 5.71 | 5.78 | 5.7 | 5.73 | -0.35% | 180,938 | 103,740,150 |
| 2025-02-21 | 5.81 | 5.82 | 5.72 | 5.75 | -0.69% | 207,991 | 119,578,304 |
| 2025-02-20 | 5.79 | 5.84 | 5.73 | 5.79 | 0% | 178,587 | 103,509,628 |
| 2025-02-19 | 5.78 | 5.8 | 5.74 | 5.79 | +0.17% | 144,440 | 83,409,598 |
| 2025-02-18 | 5.91 | 5.91 | 5.75 | 5.78 | -2.2% | 227,857 | 132,618,578 |
| 2025-02-17 | 5.89 | 5.95 | 5.87 | 5.91 | +0.68% | 199,462 | 117,846,093 |
| 2025-02-14 | 5.87 | 5.91 | 5.84 | 5.87 | -0.34% | 147,950 | 86,912,093 |
| 2025-02-13 | 5.94 | 5.95 | 5.87 | 5.89 | -0.67% | 194,071 | 114,672,728 |
| 2025-02-12 | 5.95 | 6 | 5.88 | 5.93 | -0.84% | 205,137 | 121,481,932 |
| 2025-02-11 | 6.04 | 6.05 | 5.89 | 5.98 | -0.99% | 195,018 | 116,039,801 |
| 2025-02-10 | 6.06 | 6.08 | 6 | 6.04 | +0.17% | 179,412 | 108,193,009 |
| 2025-02-07 | 5.95 | 6.06 | 5.92 | 6.03 | +1.52% | 223,119 | 134,033,690 |
| 2025-02-06 | 5.9 | 5.95 | 5.83 | 5.94 | +1.19% | 229,776 | 135,513,953 |
| 2025-02-05 | 6.15 | 6.16 | 5.82 | 5.87 | -4.08% | 347,272 | 206,609,526 |
| 2025-01-27 | 6.13 | 6.19 | 6.11 | 6.12 | -0.16% | 156,271 | 96,129,789 |
| 2025-01-24 | 6.1 | 6.14 | 6.06 | 6.13 | +0.49% | 134,762 | 82,278,724 |
| 2025-01-23 | 6.09 | 6.17 | 6.08 | 6.1 | +0.99% | 180,048 | 110,305,371 |
| 2025-01-22 | 6.12 | 6.13 | 5.98 | 6.04 | -1.63% | 139,650 | 84,442,591 |
| 2025-01-21 | 6.19 | 6.22 | 6.1 | 6.14 | -0.32% | 132,326 | 81,250,529 |
| 2025-01-20 | 6.22 | 6.24 | 6.13 | 6.16 | 0% | 161,865 | 100,105,062 |
| 2025-01-17 | 6.18 | 6.19 | 6.12 | 6.16 | -0.32% | 132,698 | 81,705,371 |
| 2025-01-16 | 6.17 | 6.29 | 6.13 | 6.18 | -0.16% | 262,635 | 163,200,576 |
| 2025-01-15 | 6.03 | 6.45 | 6 | 6.19 | +3.34% | 491,684 | 306,571,441 |
| 2025-01-14 | 5.81 | 6.01 | 5.79 | 5.99 | +3.45% | 196,932 | 116,913,023 |
| 2025-01-13 | 5.79 | 5.83 | 5.72 | 5.79 | -0.86% | 134,328 | 77,717,668 |
| 2025-01-10 | 5.99 | 6.01 | 5.83 | 5.84 | -2.5% | 212,529 | 125,607,354 |
| 2025-01-09 | 6.06 | 6.08 | 5.98 | 5.99 | -1.64% | 172,198 | 103,623,577 |
| 2025-01-08 | 6.13 | 6.15 | 5.93 | 6.09 | -1.3% | 261,282 | 158,173,872 |
| 2025-01-07 | 6.15 | 6.18 | 6.03 | 6.17 | +0.33% | 203,876 | 124,634,014 |
| 2025-01-06 | 6.06 | 6.19 | 5.99 | 6.15 | +1.65% | 208,418 | 127,535,268 |
| 2025-01-03 | 6.26 | 6.3 | 6.02 | 6.05 | -3.66% | 300,103 | 184,517,055 |
| 2025-01-02 | 6.43 | 6.5 | 6.21 | 6.28 | -2.33% | 314,168 | 199,882,707 |
| 2024-12-31 | 6.56 | 6.62 | 6.4 | 6.43 | -1.68% | 333,003 | 215,598,528 |
| 2024-12-30 | 6.95 | 6.95 | 6.52 | 6.54 | -6.03% | 638,149 | 426,832,347 |
| 2024-12-27 | 7.05 | 7.17 | 6.94 | 6.96 | -1.14% | 408,290 | 287,790,573 |
| 2024-12-26 | 7.06 | 7.12 | 6.89 | 7.04 | -0.98% | 435,884 | 305,455,353 |
| 2024-12-25 | 7.17 | 7.46 | 7 | 7.11 | -1.52% | 703,570 | 507,521,684 |
| 2024-12-24 | 6.97 | 7.29 | 6.92 | 7.22 | +4.03% | 644,312 | 458,688,463 |
| 2024-12-23 | 7.1 | 7.17 | 6.89 | 6.94 | -3.48% | 515,723 | 360,675,257 |
| 2024-12-20 | 6.88 | 7.46 | 6.88 | 7.19 | +0.84% | 874,912 | 629,150,518 |
| 2024-12-19 | 6.71 | 7.45 | 6.6 | 7.13 | +5.32% | 1,043,050 | 750,893,160 |
| 2024-12-18 | 6.79 | 6.86 | 6.69 | 6.77 | +0.74% | 312,991 | 211,989,903 |
| 2024-12-17 | 6.97 | 7.02 | 6.7 | 6.72 | -4.68% | 475,432 | 325,962,605 |
| 2024-12-16 | 6.88 | 7.17 | 6.72 | 7.05 | +3.37% | 717,021 | 496,005,353 |
| 2024-12-13 | 6.66 | 6.98 | 6.63 | 6.82 | +2.25% | 796,658 | 544,470,938 |
| 2024-12-12 | 6.6 | 6.67 | 6.52 | 6.67 | +1.21% | 257,539 | 170,307,478 |
| 2024-12-11 | 6.51 | 6.65 | 6.5 | 6.59 | +1.54% | 226,826 | 149,378,869 |
| 2024-12-10 | 6.69 | 6.7 | 6.47 | 6.49 | -0.46% | 325,205 | 213,834,735 |
| 2024-12-09 | 6.62 | 6.66 | 6.48 | 6.52 | -1.95% | 266,724 | 175,034,247 |
| 2024-12-06 | 6.7 | 6.71 | 6.59 | 6.65 | -0.75% | 256,536 | 170,599,917 |
| 2024-12-05 | 6.67 | 6.77 | 6.55 | 6.7 | +0.6% | 406,463 | 270,413,367 |
| 2024-12-04 | 6.62 | 6.85 | 6.52 | 6.66 | -0.6% | 608,647 | 406,577,370 |
| 2024-12-03 | 6.49 | 6.74 | 6.42 | 6.7 | +3.55% | 685,353 | 453,690,996 |
| 2024-12-02 | 6.39 | 6.52 | 6.37 | 6.47 | +1.25% | 387,427 | 250,056,182 |
| 2024-11-29 | 6.3 | 6.41 | 6.27 | 6.39 | +0.79% | 407,636 | 259,303,701 |
| 2024-11-28 | 6.45 | 6.45 | 6.28 | 6.34 | -0.63% | 385,254 | 244,967,344 |
| 2024-11-27 | 6.43 | 6.44 | 6.14 | 6.38 | -0.62% | 359,318 | 224,999,601 |
| 2024-11-26 | 6.26 | 6.45 | 6.21 | 6.42 | +2.39% | 429,372 | 273,147,533 |
| 2024-11-25 | 6.23 | 6.42 | 6.11 | 6.27 | +0.64% | 376,049 | 235,093,740 |
| 2024-11-22 | 6.6 | 6.77 | 6.22 | 6.23 | -3.56% | 707,312 | 460,269,454 |
| 2024-11-21 | 6.29 | 6.5 | 6.27 | 6.46 | +2.54% | 462,231 | 295,462,705 |
| 2024-11-20 | 6.25 | 6.35 | 6.25 | 6.3 | 0% | 333,838 | 210,117,239 |
| 2024-11-19 | 6.21 | 6.32 | 6.14 | 6.3 | +1.94% | 365,490 | 228,683,029 |
| 2024-11-18 | 6.16 | 6.28 | 6.13 | 6.18 | +0.65% | 320,873 | 198,808,023 |
| 2024-11-15 | 6.1 | 6.28 | 6.1 | 6.14 | +0.49% | 327,149 | 202,763,739 |
| 2024-11-14 | 6.31 | 6.31 | 6.1 | 6.11 | -3.02% | 316,358 | 195,230,803 |
| 2024-11-13 | 6.24 | 6.4 | 6.23 | 6.3 | +1.45% | 442,710 | 280,015,081 |
| 2024-11-12 | 6.22 | 6.29 | 6.13 | 6.21 | -0.32% | 297,977 | 185,338,390 |
| 2024-11-11 | 6.26 | 6.28 | 6.17 | 6.23 | -0.32% | 257,573 | 159,938,303 |
| 2024-11-08 | 6.41 | 6.44 | 6.21 | 6.25 | -1.88% | 356,296 | 224,465,564 |
| 2024-11-07 | 6.19 | 6.38 | 6.18 | 6.37 | +1.76% | 365,473 | 231,254,698 |
| 2024-11-06 | 6.21 | 6.38 | 6.18 | 6.26 | +0.81% | 455,469 | 284,896,415 |
| 2024-11-05 | 6.15 | 6.24 | 6.14 | 6.21 | +0.65% | 374,690 | 232,032,284 |
| 2024-11-04 | 6.07 | 6.2 | 6.07 | 6.17 | +1.65% | 216,009 | 132,496,629 |
| 2024-11-01 | 6.15 | 6.2 | 6.01 | 6.07 | -1.94% | 285,156 | 173,978,048 |
| 2024-10-31 | 6.16 | 6.21 | 6.11 | 6.19 | -0.48% | 314,613 | 194,090,909 |
| 2024-10-30 | 6.14 | 6.39 | 6.08 | 6.22 | +2.3% | 472,049 | 293,971,890 |
| 2024-10-29 | 6.16 | 6.22 | 6.03 | 6.08 | -1.14% | 319,098 | 195,142,291 |
| 2024-10-28 | 5.99 | 6.17 | 5.95 | 6.15 | +3.19% | 348,439 | 212,112,743 |
| 2024-10-25 | 5.8 | 5.96 | 5.8 | 5.96 | +2.58% | 248,862 | 146,976,763 |
| 2024-10-24 | 5.82 | 5.88 | 5.76 | 5.81 | -0.85% | 158,578 | 92,147,656 |
| 2024-10-23 | 5.9 | 5.94 | 5.78 | 5.86 | +0.51% | 339,878 | 199,438,488 |
| 2024-10-22 | 5.64 | 5.83 | 5.6 | 5.83 | +3.37% | 288,532 | 164,855,431 |
| 2024-10-21 | 5.69 | 5.73 | 5.62 | 5.64 | -2.08% | 262,142 | 148,727,378 |
| 2024-10-18 | 5.66 | 5.82 | 5.61 | 5.76 | +1.59% | 328,052 | 187,807,340 |
| 2024-10-17 | 5.79 | 5.85 | 5.66 | 5.67 | -2.24% | 255,901 | 146,703,276 |
| 2024-10-16 | 5.71 | 5.85 | 5.71 | 5.8 | +0.69% | 182,508 | 105,679,544 |
| 2024-10-15 | 5.96 | 5.96 | 5.74 | 5.76 | -3.52% | 261,130 | 152,800,040 |
| 2024-10-14 | 5.96 | 6 | 5.82 | 5.97 | +1.19% | 219,513 | 129,776,390 |
| 2024-10-11 | 6.06 | 6.08 | 5.84 | 5.9 | -2.32% | 210,669 | 125,356,803 |
| 2024-10-10 | 6 | 6.2 | 5.91 | 6.04 | +1.51% | 287,110 | 174,286,172 |
| 2024-10-09 | 6.32 | 6.34 | 5.94 | 5.95 | -8.04% | 455,161 | 279,830,449 |
| 2024-10-08 | 6.99 | 7 | 6.29 | 6.47 | +1.57% | 653,761 | 431,858,908 |
| 2024-09-30 | 6.07 | 6.43 | 6.05 | 6.37 | +7.97% | 536,576 | 334,696,879 |
| 2024-09-27 | 5.8 | 5.91 | 5.76 | 5.9 | +3.51% | 168,575 | 98,474,387 |
| 2024-09-26 | 5.5 | 5.72 | 5.48 | 5.7 | +3.83% | 199,449 | 111,618,371 |
| 2024-09-25 | 5.45 | 5.6 | 5.45 | 5.49 | +1.67% | 170,404 | 94,172,348 |
| 2024-09-24 | 5.22 | 5.41 | 5.22 | 5.4 | +4.05% | 171,179 | 91,102,215 |
| 2024-09-23 | 5.17 | 5.21 | 5.15 | 5.19 | +0.58% | 60,472 | 31,351,843 |
| 2024-09-20 | 5.2 | 5.22 | 5.13 | 5.16 | -1.15% | 75,525 | 39,014,455 |
| 2024-09-19 | 5.09 | 5.28 | 5.08 | 5.22 | +2.96% | 133,377 | 69,136,285 |
| 2024-09-18 | 5.05 | 5.1 | 4.99 | 5.07 | +0.6% | 85,211 | 42,973,376 |
| 2024-09-13 | 5.09 | 5.09 | 5.02 | 5.04 | -0.59% | 79,569 | 40,230,114 |
| 2024-09-12 | 5.05 | 5.15 | 5.05 | 5.07 | +0.4% | 74,787 | 38,112,459 |
| 2024-09-11 | 5.11 | 5.11 | 5.02 | 5.05 | -1.37% | 98,951 | 50,006,234 |
| 2024-09-10 | 5.23 | 5.25 | 5.05 | 5.12 | -1.92% | 134,182 | 68,592,398 |
| 2024-09-09 | 5.3 | 5.31 | 5.2 | 5.22 | -1.69% | 85,531 | 44,885,551 |
| 2024-09-06 | 5.4 | 5.41 | 5.28 | 5.31 | -1.67% | 104,959 | 55,976,871 |
| 2024-09-05 | 5.36 | 5.43 | 5.35 | 5.4 | +0.75% | 67,513 | 36,416,371 |
| 2024-09-04 | 5.34 | 5.43 | 5.32 | 5.36 | -0.19% | 105,962 | 56,903,892 |
| 2024-09-03 | 5.3 | 5.4 | 5.28 | 5.37 | +1.32% | 121,724 | 65,144,443 |
| 2024-09-02 | 5.3 | 5.35 | 5.29 | 5.3 | -0.56% | 106,263 | 56,479,126 |
| 2024-08-30 | 5.19 | 5.4 | 5.19 | 5.33 | +1.91% | 136,999 | 72,928,471 |
| 2024-08-29 | 5.11 | 5.25 | 5.11 | 5.23 | +1.36% | 133,373 | 69,178,833 |
| 2024-08-28 | 5.18 | 5.24 | 5.14 | 5.16 | -0.96% | 94,747 | 49,077,388 |
| 2024-08-27 | 5.28 | 5.28 | 5.16 | 5.21 | -1.33% | 146,848 | 76,339,970 |
| 2024-08-26 | 5.28 | 5.37 | 5.21 | 5.28 | +3.13% | 132,395 | 70,178,015 |
| 2024-08-23 | 5.13 | 5.18 | 5.08 | 5.12 | -0.19% | 80,701 | 41,341,257 |
| 2024-08-22 | 5.21 | 5.25 | 5.12 | 5.13 | -1.91% | 66,945 | 34,607,446 |
| 2024-08-21 | 5.26 | 5.29 | 5.21 | 5.23 | -0.57% | 54,178 | 28,393,862 |
| 2024-08-20 | 5.36 | 5.38 | 5.22 | 5.26 | -1.87% | 83,015 | 43,782,250 |
| 2024-08-19 | 5.32 | 5.42 | 5.31 | 5.36 | +0.75% | 90,056 | 48,360,892 |
| 2024-08-16 | 5.47 | 5.49 | 5.31 | 5.32 | -2.39% | 114,042 | 61,457,219 |
| 2024-08-15 | 5.45 | 5.54 | 5.42 | 5.45 | -0.37% | 89,929 | 49,280,741 |
| 2024-08-14 | 5.52 | 5.55 | 5.46 | 5.47 | -1.08% | 48,013 | 26,405,105 |
| 2024-08-13 | 5.49 | 5.53 | 5.44 | 5.53 | +0.73% | 63,022 | 34,645,230 |
| 2024-08-12 | 5.46 | 5.51 | 5.42 | 5.49 | +0.18% | 77,418 | 42,338,187 |
| 2024-08-09 | 5.5 | 5.58 | 5.47 | 5.48 | -0.18% | 82,687 | 45,672,180 |
| 2024-08-08 | 5.47 | 5.52 | 5.39 | 5.49 | +0.55% | 78,223 | 42,772,815 |
| 2024-08-07 | 5.49 | 5.52 | 5.45 | 5.46 | -0.55% | 81,058 | 44,408,196 |
| 2024-08-06 | 5.51 | 5.55 | 5.43 | 5.49 | +0.55% | 100,923 | 55,250,523 |
| 2024-08-05 | 5.5 | 5.63 | 5.44 | 5.46 | -1.09% | 129,104 | 71,515,033 |
| 2024-08-02 | 5.53 | 5.71 | 5.51 | 5.52 | -1.25% | 143,810 | 80,578,707 |
| 2024-08-01 | 5.58 | 5.64 | 5.52 | 5.59 | 0% | 112,449 | 62,673,110 |
| 2024-07-31 | 5.4 | 5.62 | 5.38 | 5.59 | +3.33% | 170,829 | 94,474,862 |
| 2024-07-30 | 5.28 | 5.43 | 5.23 | 5.41 | +2.85% | 138,143 | 73,967,307 |
| 2024-07-29 | 5.27 | 5.3 | 5.19 | 5.26 | +0.19% | 99,275 | 52,122,309 |
| 2024-07-26 | 5.16 | 5.28 | 5.16 | 5.25 | +1.16% | 73,749 | 38,686,196 |
| 2024-07-25 | 5.09 | 5.2 | 5.08 | 5.19 | +1.76% | 104,154 | 53,798,880 |
| 2024-07-24 | 5.27 | 5.27 | 5.09 | 5.1 | -3.41% | 188,318 | 97,183,648 |
| 2024-07-23 | 5.31 | 5.37 | 5.26 | 5.28 | -0.38% | 115,082 | 61,195,545 |
| 2024-07-22 | 5.28 | 5.36 | 5.27 | 5.3 | +0.38% | 115,408 | 61,258,493 |
| 2024-07-19 | 5.31 | 5.31 | 5.22 | 5.28 | -0.94% | 119,855 | 63,161,198 |
| 2024-07-18 | 5.26 | 5.35 | 5.21 | 5.33 | +0.76% | 140,235 | 74,307,886 |
| 2024-07-17 | 5.32 | 5.42 | 5.25 | 5.29 | -0.38% | 191,938 | 102,051,545 |
| 2024-07-16 | 5.36 | 5.39 | 5.28 | 5.31 | -4.5% | 110,611 | 58,948,143 |
| 2024-07-15 | 5.57 | 5.59 | 5.45 | 5.56 | -0.71% | 84,160 | 46,584,918 |
| 2024-07-12 | 5.64 | 5.66 | 5.58 | 5.6 | -0.88% | 106,852 | 59,958,324 |
| 2024-07-11 | 5.59 | 5.66 | 5.57 | 5.65 | +2.54% | 108,481 | 60,951,018 |
| 2024-07-10 | 5.5 | 5.62 | 5.48 | 5.51 | -0.18% | 89,927 | 49,874,965 |
| 2024-07-09 | 5.43 | 5.56 | 5.34 | 5.52 | +1.85% | 142,782 | 77,917,894 |
| 2024-07-08 | 5.71 | 5.72 | 5.4 | 5.42 | -5.41% | 209,568 | 114,953,389 |
| 2024-07-05 | 5.64 | 5.77 | 5.61 | 5.73 | +1.24% | 79,437 | 45,207,174 |
| 2024-07-04 | 5.8 | 5.81 | 5.63 | 5.66 | -2.08% | 90,669 | 51,664,416 |
| 2024-07-03 | 5.78 | 5.81 | 5.74 | 5.78 | -0.52% | 69,086 | 39,873,038 |
| 2024-07-02 | 5.76 | 5.83 | 5.75 | 5.81 | +0.52% | 89,342 | 51,807,163 |
| 2024-07-01 | 5.76 | 5.8 | 5.64 | 5.78 | +0.17% | 143,614 | 82,300,639 |
| 2024-06-28 | 5.72 | 5.87 | 5.72 | 5.77 | +0.87% | 144,932 | 84,150,719 |
| 2024-06-27 | 5.87 | 5.91 | 5.71 | 5.72 | -3.21% | 110,404 | 63,888,077 |
| 2024-06-26 | 5.75 | 5.92 | 5.7 | 5.91 | +2.43% | 102,773 | 59,724,126 |
| 2024-06-25 | 5.76 | 5.82 | 5.73 | 5.77 | +0.17% | 86,601 | 50,001,934 |
| 2024-06-24 | 5.93 | 5.94 | 5.76 | 5.76 | -2.87% | 121,474 | 70,841,337 |
| 2024-06-21 | 5.87 | 5.95 | 5.86 | 5.93 | +0.51% | 74,916 | 44,297,982 |
| 2024-06-20 | 6.03 | 6.04 | 5.9 | 5.9 | -2.16% | 100,179 | 59,526,200 |
| 2024-06-19 | 6.1 | 6.11 | 6.02 | 6.03 | -0.99% | 71,991 | 43,579,096 |
| 2024-06-18 | 5.96 | 6.12 | 5.96 | 6.09 | +1.84% | 121,822 | 73,773,888 |
| 2024-06-17 | 6.06 | 6.07 | 5.93 | 5.98 | -1.81% | 183,420 | 109,826,908 |
| 2024-06-14 | 6.07 | 6.14 | 6 | 6.09 | +0.33% | 141,868 | 85,968,689 |
| 2024-06-13 | 6.28 | 6.28 | 6.06 | 6.07 | -3.04% | 216,500 | 132,827,910 |
| 2024-06-12 | 6.25 | 6.31 | 6.24 | 6.26 | +0.32% | 108,515 | 68,085,884 |
| 2024-06-11 | 6.33 | 6.34 | 6.18 | 6.24 | -1.27% | 145,374 | 90,790,947 |
| 2024-06-07 | 6.4 | 6.42 | 6.27 | 6.32 | -0.63% | 147,131 | 92,967,031 |
| 2024-06-06 | 6.43 | 6.47 | 6.3 | 6.36 | -0.93% | 165,107 | 104,934,791 |
| 2024-06-05 | 6.66 | 6.67 | 6.41 | 6.42 | -3.75% | 157,334 | 102,386,036 |
| 2024-06-04 | 6.54 | 6.68 | 6.49 | 6.67 | +1.83% | 102,372 | 67,279,286 |
| 2024-06-03 | 6.65 | 6.71 | 6.48 | 6.55 | -1.65% | 167,209 | 109,847,958 |
| 2024-05-31 | 6.68 | 6.75 | 6.64 | 6.66 | -0.45% | 78,795 | 52,573,849 |
| 2024-05-30 | 6.68 | 6.73 | 6.65 | 6.69 | -0.3% | 67,798 | 45,330,720 |
| 2024-05-29 | 6.68 | 6.79 | 6.67 | 6.71 | +0.15% | 88,985 | 59,847,215 |
| 2024-05-28 | 6.9 | 6.92 | 6.68 | 6.7 | -3.46% | 178,325 | 120,657,979 |
| 2024-05-27 | 6.87 | 6.97 | 6.77 | 6.94 | +2.36% | 180,298 | 123,950,329 |
| 2024-05-24 | 6.8 | 6.87 | 6.73 | 6.78 | -0.29% | 126,911 | 86,043,997 |
| 2024-05-23 | 7.04 | 7.05 | 6.78 | 6.8 | -3.55% | 192,646 | 132,055,686 |
| 2024-05-22 | 7.02 | 7.12 | 7.02 | 7.05 | -0.14% | 120,266 | 84,942,035 |
| 2024-05-21 | 7.01 | 7.23 | 6.96 | 7.06 | +0.57% | 236,250 | 167,892,046 |
| 2024-05-20 | 6.99 | 7.08 | 6.95 | 7.02 | +0.14% | 171,261 | 120,267,996 |
| 2024-05-17 | 6.98 | 7.09 | 6.91 | 7.01 | +0.29% | 157,416 | 109,954,828 |
| 2024-05-16 | 7.13 | 7.24 | 6.96 | 6.99 | -1.96% | 304,247 | 215,906,752 |
| 2024-05-15 | 7.13 | 7.23 | 7.06 | 7.13 | -0.83% | 219,746 | 156,932,621 |
| 2024-05-14 | 7.02 | 7.22 | 7.01 | 7.19 | +1.84% | 350,630 | 250,623,656 |
| 2024-05-13 | 6.92 | 7.14 | 6.76 | 7.06 | +1.58% | 398,046 | 278,442,948 |
| 2024-05-10 | 6.94 | 7.01 | 6.82 | 6.95 | +0.58% | 219,622 | 151,748,137 |
| 2024-05-09 | 6.7 | 6.93 | 6.68 | 6.91 | +2.83% | 289,511 | 198,229,385 |
| 2024-05-08 | 6.9 | 6.9 | 6.69 | 6.72 | -2.61% | 187,439 | 126,694,740 |
| 2024-05-07 | 6.9 | 6.94 | 6.8 | 6.9 | 0% | 225,515 | 154,743,620 |
| 2024-05-06 | 6.75 | 6.93 | 6.69 | 6.9 | +3.76% | 248,729 | 170,495,899 |
| 2024-04-30 | 6.7 | 6.79 | 6.57 | 6.65 | -0.75% | 242,236 | 161,199,235 |
| 2024-04-29 | 6.52 | 6.74 | 6.51 | 6.7 | +2.6% | 222,532 | 148,489,546 |
| 2024-04-26 | 6.46 | 6.54 | 6.41 | 6.53 | +0.77% | 201,931 | 130,762,857 |
| 2024-04-25 | 6.38 | 6.49 | 6.32 | 6.48 | +1.25% | 217,677 | 139,523,246 |
| 2024-04-24 | 6.24 | 6.41 | 6.13 | 6.4 | +2.89% | 255,007 | 159,963,321 |
| 2024-04-23 | 6.65 | 6.66 | 6.17 | 6.22 | -5.61% | 440,516 | 279,743,862 |
| 2024-04-22 | 6.78 | 6.91 | 6.34 | 6.59 | -4.77% | 436,098 | 289,103,756 |
| 2024-04-19 | 6.84 | 7.03 | 6.79 | 6.92 | +1.17% | 139,222 | 96,353,153 |
| 2024-04-18 | 6.95 | 6.99 | 6.83 | 6.84 | -1.58% | 179,260 | 123,583,681 |
| 2024-04-17 | 6.84 | 6.95 | 6.84 | 6.95 | +1.91% | 183,078 | 126,373,492 |
| 2024-04-16 | 7.05 | 7.09 | 6.79 | 6.82 | -3.81% | 203,597 | 141,360,405 |
| 2024-04-15 | 6.96 | 7.19 | 6.85 | 7.09 | +1.43% | 287,480 | 202,734,552 |
| 2024-04-12 | 6.81 | 7.03 | 6.81 | 6.99 | +2.19% | 195,871 | 135,946,483 |
| 2024-04-11 | 6.77 | 6.92 | 6.73 | 6.84 | +1.03% | 148,073 | 101,093,551 |
| 2024-04-10 | 6.83 | 6.85 | 6.7 | 6.77 | -0.88% | 115,198 | 77,947,307 |
| 2024-04-09 | 6.77 | 6.87 | 6.69 | 6.83 | +1.64% | 129,429 | 87,802,781 |
| 2024-04-08 | 6.91 | 6.93 | 6.72 | 6.72 | -3.17% | 163,486 | 110,834,810 |
| 2024-04-03 | 6.99 | 7.03 | 6.89 | 6.94 | -0.72% | 138,087 | 95,969,528 |
| 2024-04-02 | 6.93 | 7.07 | 6.88 | 6.99 | +0.87% | 290,200 | 202,739,664 |
| 2024-04-01 | 6.66 | 6.98 | 6.66 | 6.93 | +4.37% | 301,486 | 206,860,786 |
| 2024-03-29 | 6.59 | 6.64 | 6.51 | 6.64 | +0.91% | 103,668 | 68,213,553 |
| 2024-03-28 | 6.52 | 6.66 | 6.5 | 6.58 | +0.92% | 106,316 | 69,971,789 |
| 2024-03-27 | 6.73 | 6.74 | 6.52 | 6.52 | -2.98% | 129,688 | 85,872,014 |
| 2024-03-26 | 6.65 | 6.74 | 6.65 | 6.72 | +0.15% | 114,300 | 76,629,721 |
| 2024-03-25 | 6.81 | 6.86 | 6.7 | 6.71 | -2.19% | 142,723 | 96,950,489 |
| 2024-03-22 | 7 | 7 | 6.82 | 6.86 | -2.28% | 155,558 | 107,090,494 |
| 2024-03-21 | 7.05 | 7.08 | 6.97 | 7.02 | -0.43% | 122,579 | 86,050,696 |
| 2024-03-20 | 6.96 | 7.07 | 6.91 | 7.05 | +1.73% | 208,256 | 145,799,152 |
| 2024-03-19 | 7.15 | 7.16 | 6.91 | 6.93 | -3.62% | 360,544 | 251,422,534 |
| 2024-03-18 | 7.07 | 7.19 | 6.98 | 7.19 | +1.7% | 237,995 | 168,442,046 |
| 2024-03-15 | 7.12 | 7.14 | 6.96 | 7.07 | -0.7% | 204,629 | 144,093,897 |
| 2024-03-14 | 7.24 | 7.34 | 7.07 | 7.12 | -1.52% | 209,386 | 150,391,648 |
| 2024-03-13 | 7.36 | 7.41 | 7.16 | 7.23 | -2.3% | 225,702 | 163,273,660 |
| 2024-03-12 | 7.39 | 7.44 | 7.29 | 7.4 | +0.27% | 151,532 | 111,733,794 |
| 2024-03-11 | 7.45 | 7.52 | 7.26 | 7.38 | -1.34% | 194,946 | 143,454,209 |
| 2024-03-08 | 7.4 | 7.68 | 7.4 | 7.48 | +0.67% | 168,668 | 127,077,482 |
| 2024-03-07 | 7.46 | 7.63 | 7.42 | 7.43 | +0.27% | 191,070 | 144,017,031 |
| 2024-03-06 | 7.36 | 7.54 | 7.31 | 7.41 | +0.68% | 132,072 | 98,466,285 |
| 2024-03-05 | 7.47 | 7.47 | 7.3 | 7.36 | -1.6% | 98,889 | 72,990,832 |
| 2024-03-04 | 7.49 | 7.55 | 7.36 | 7.48 | -0.53% | 162,984 | 121,554,661 |
| 2024-03-01 | 7.58 | 7.59 | 7.41 | 7.52 | -0.66% | 110,692 | 82,965,345 |
| 2024-02-29 | 7.46 | 7.62 | 7.45 | 7.57 | +1.34% | 84,815 | 63,983,147 |
| 2024-02-28 | 7.8 | 7.88 | 7.47 | 7.47 | -4.84% | 144,830 | 111,540,597 |
| 2024-02-27 | 7.73 | 7.87 | 7.7 | 7.85 | +0.64% | 131,990 | 102,972,399 |
| 2024-02-26 | 7.99 | 8.08 | 7.7 | 7.8 | 0% | 162,184 | 126,838,876 |
| 2024-02-23 | 7.64 | 7.81 | 7.58 | 7.8 | +1.83% | 156,368 | 120,128,729 |
| 2024-02-22 | 7.42 | 7.68 | 7.36 | 7.66 | +2.27% | 142,294 | 107,113,570 |
| 2024-02-21 | 7.49 | 7.73 | 7.42 | 7.49 | -0.79% | 141,703 | 107,285,551 |
| 2024-02-20 | 7.23 | 7.64 | 7.18 | 7.55 | +3.57% | 164,906 | 122,095,913 |
| 2024-02-19 | 7.26 | 7.35 | 7.1 | 7.29 | +1.25% | 170,650 | 123,254,892 |
| 2024-02-08 | 7.38 | 7.69 | 7.18 | 7.2 | -2.44% | 233,153 | 174,152,519 |
| 2024-02-07 | 6.92 | 7.48 | 6.86 | 7.38 | +6.65% | 217,120 | 157,806,776 |
| 2024-02-06 | 6.38 | 7.04 | 6.18 | 6.92 | +8.13% | 183,205 | 122,875,350 |
| 2024-02-05 | 6.6 | 6.67 | 6.17 | 6.4 | -4.62% | 188,945 | 120,955,721 |
| 2024-02-02 | 6.81 | 6.92 | 6.45 | 6.71 | -2.19% | 199,883 | 134,463,043 |
| 2024-02-01 | 7 | 7.15 | 6.77 | 6.86 | -2.97% | 240,601 | 166,525,406 |
| 2024-01-31 | 7.05 | 7.39 | 7 | 7.07 | -5.48% | 248,469 | 177,652,125 |
| 2024-01-30 | 7.57 | 7.83 | 7.45 | 7.48 | -1.06% | 255,594 | 195,777,467 |
| 2024-01-29 | 7.86 | 7.92 | 7.5 | 7.56 | -4.3% | 287,416 | 221,768,168 |
| 2024-01-26 | 7.88 | 7.99 | 7.77 | 7.9 | -0.75% | 351,943 | 277,052,417 |
| 2024-01-25 | 7.73 | 8.11 | 7.61 | 7.96 | +3.11% | 532,720 | 419,325,510 |
| 2024-01-24 | 7.34 | 7.72 | 7.24 | 7.72 | +9.97% | 417,417 | 312,897,868 |
| 2024-01-23 | 6.72 | 7.09 | 6.59 | 7.02 | +4.62% | 145,175 | 100,138,892 |
| 2024-01-22 | 7.06 | 7.1 | 6.64 | 6.71 | -6.15% | 121,122 | 83,137,725 |
| 2024-01-19 | 7.18 | 7.26 | 7.06 | 7.15 | -3.64% | 144,618 | 103,233,092 |
| 2024-01-18 | 7.3 | 7.42 | 7 | 7.42 | +1.09% | 188,182 | 135,411,681 |
| 2024-01-17 | 7.58 | 7.58 | 7.31 | 7.34 | -3.04% | 67,605 | 50,235,026 |
| 2024-01-16 | 7.59 | 7.6 | 7.36 | 7.57 | -0.13% | 127,386 | 95,474,143 |
| 2024-01-15 | 7.46 | 7.74 | 7.45 | 7.58 | +1.47% | 148,053 | 112,881,435 |
| 2024-01-12 | 7.53 | 7.65 | 7.43 | 7.47 | -1.71% | 80,836 | 60,833,813 |
| 2024-01-11 | 7.36 | 7.7 | 7.35 | 7.6 | +2.84% | 101,915 | 77,054,909 |
| 2024-01-10 | 7.43 | 7.44 | 7.31 | 7.39 | +0.14% | 65,467 | 48,380,197 |
| 2024-01-09 | 7.36 | 7.49 | 7.28 | 7.38 | -0.14% | 79,160 | 58,543,841 |
| 2024-01-08 | 7.47 | 7.47 | 7.29 | 7.39 | -0.94% | 101,635 | 74,930,163 |
| 2024-01-05 | 7.64 | 7.64 | 7.42 | 7.46 | -2.48% | 149,142 | 112,213,228 |
| 2024-01-04 | 7.57 | 7.69 | 7.47 | 7.65 | +1.06% | 151,457 | 115,292,642 |
| 2024-01-03 | 7.53 | 7.6 | 7.46 | 7.57 | +0.53% | 122,828 | 92,370,532 |
| 2024-01-02 | 7.39 | 7.68 | 7.34 | 7.53 | +1.89% | 142,677 | 107,766,229 |
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：