股票概览
6.04
0%
0
5.99
开盘价
6.07
最高价
5.93
最低价
16,679
成交量
数据更新至: 2025-03-25
技术指标
6.12
MA5 (5日均线)
6.11
MA10 (10日均线)
5.99
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 | 5.99 | 6.07 | 5.93 | 6.04 | 0% | 16,679 | 10,002,835 |
| 2025-03-24 | 6.18 | 6.18 | 5.96 | 6.04 | -0.98% | 28,152 | 17,043,807 |
| 2025-03-21 | 6.21 | 6.29 | 6.07 | 6.1 | -2.09% | 30,689 | 18,886,096 |
| 2025-03-20 | 6.21 | 6.28 | 6.17 | 6.23 | +0.32% | 25,035 | 15,571,848 |
| 2025-03-19 | 6.25 | 6.28 | 6.17 | 6.21 | -0.64% | 28,998 | 18,035,290 |
| 2025-03-18 | 6.19 | 6.25 | 6.12 | 6.25 | +1.46% | 22,105 | 13,701,900 |
| 2025-03-17 | 6.08 | 6.21 | 6.05 | 6.16 | +1.32% | 21,569 | 13,221,633 |
| 2025-03-14 | 6.01 | 6.08 | 5.96 | 6.08 | +1.16% | 21,387 | 12,891,547 |
| 2025-03-13 | 6 | 6.01 | 5.91 | 6.01 | +0.5% | 19,938 | 11,876,425 |
| 2025-03-12 | 6.04 | 6.04 | 5.96 | 5.98 | -0.33% | 21,517 | 12,908,951 |
| 2025-03-11 | 6 | 6.07 | 5.92 | 6 | -0.17% | 33,086 | 19,773,024 |
| 2025-03-10 | 5.9 | 6.13 | 5.87 | 6.01 | +2.39% | 34,756 | 20,866,518 |
| 2025-03-07 | 5.88 | 5.92 | 5.84 | 5.87 | -0.17% | 15,192 | 8,909,167 |
| 2025-03-06 | 5.88 | 5.92 | 5.82 | 5.88 | +0.34% | 17,980 | 10,577,084 |
| 2025-03-05 | 5.91 | 5.93 | 5.8 | 5.86 | -0.68% | 20,970 | 12,238,897 |
| 2025-03-04 | 5.83 | 5.9 | 5.7 | 5.9 | +1.55% | 26,019 | 15,259,857 |
| 2025-03-03 | 5.78 | 5.89 | 5.78 | 5.81 | +0.35% | 28,235 | 16,503,907 |
| 2025-02-28 | 5.9 | 5.9 | 5.79 | 5.79 | -1.19% | 20,883 | 12,149,697 |
| 2025-02-27 | 5.81 | 5.87 | 5.8 | 5.86 | +0.86% | 34,541 | 20,164,207 |
| 2025-02-26 | 5.75 | 5.89 | 5.75 | 5.81 | +0.69% | 16,227 | 9,472,007 |
| 2025-02-25 | 5.78 | 5.85 | 5.77 | 5.77 | -1.03% | 17,523 | 10,174,872 |
| 2025-02-24 | 5.82 | 5.9 | 5.8 | 5.83 | +0.34% | 26,012 | 15,250,493 |
| 2025-02-21 | 5.8 | 5.87 | 5.75 | 5.81 | -0.51% | 26,217 | 15,189,663 |
| 2025-02-20 | 5.86 | 5.91 | 5.76 | 5.84 | 0% | 25,326 | 14,868,858 |
| 2025-02-19 | 5.82 | 5.87 | 5.74 | 5.84 | +0.69% | 21,775 | 12,693,554 |
| 2025-02-18 | 5.86 | 5.87 | 5.76 | 5.8 | -0.68% | 29,096 | 16,900,360 |
| 2025-02-17 | 5.86 | 5.88 | 5.79 | 5.84 | +0.69% | 26,119 | 15,238,337 |
| 2025-02-14 | 5.76 | 5.92 | 5.76 | 5.8 | +0.87% | 33,591 | 19,543,245 |
| 2025-02-13 | 5.8 | 5.86 | 5.72 | 5.75 | -1.54% | 21,111 | 12,204,168 |
| 2025-02-12 | 5.79 | 5.84 | 5.74 | 5.84 | +0.86% | 26,412 | 15,332,106 |
| 2025-02-11 | 5.86 | 5.86 | 5.71 | 5.79 | -0.69% | 20,517 | 11,804,420 |
| 2025-02-10 | 5.78 | 5.87 | 5.77 | 5.83 | +0.34% | 23,261 | 13,513,545 |
| 2025-02-07 | 5.69 | 5.81 | 5.65 | 5.81 | +2.11% | 19,089 | 10,979,695 |
| 2025-02-06 | 5.62 | 5.7 | 5.56 | 5.69 | +1.25% | 16,802 | 9,462,580 |
| 2025-02-05 | 5.67 | 5.71 | 5.59 | 5.62 | 0% | 14,612 | 8,238,700 |
| 2025-01-27 | 5.68 | 5.75 | 5.6 | 5.62 | +0.72% | 20,933 | 11,897,653 |
| 2025-01-24 | 5.51 | 5.61 | 5.45 | 5.58 | +1.27% | 19,500 | 10,778,487 |
| 2025-01-23 | 5.57 | 5.61 | 5.44 | 5.51 | +1.29% | 20,913 | 11,638,706 |
| 2025-01-22 | 5.48 | 5.51 | 5.38 | 5.44 | -0.73% | 15,754 | 8,599,064 |
| 2025-01-21 | 5.55 | 5.61 | 5.41 | 5.48 | -1.44% | 19,549 | 10,740,014 |
| 2025-01-20 | 5.46 | 5.57 | 5.34 | 5.56 | +2.77% | 22,267 | 12,260,260 |
| 2025-01-17 | 5.49 | 5.49 | 5.36 | 5.41 | -0.73% | 17,365 | 9,399,105 |
| 2025-01-16 | 5.47 | 5.55 | 5.43 | 5.45 | 0% | 17,590 | 9,653,653 |
| 2025-01-15 | 5.41 | 5.49 | 5.38 | 5.45 | +1.11% | 19,767 | 10,741,258 |
| 2025-01-14 | 5.28 | 5.41 | 5.28 | 5.39 | +2.67% | 18,587 | 9,960,696 |
| 2025-01-13 | 5.14 | 5.27 | 5.02 | 5.25 | +1.94% | 18,112 | 9,360,683 |
| 2025-01-10 | 5.34 | 5.39 | 5.15 | 5.15 | -3.01% | 19,475 | 10,228,352 |
| 2025-01-09 | 5.33 | 5.37 | 5.27 | 5.31 | -0.75% | 14,578 | 7,770,872 |
| 2025-01-08 | 5.29 | 5.39 | 5.2 | 5.35 | +0.56% | 24,942 | 13,242,810 |
| 2025-01-07 | 5.26 | 5.33 | 5.16 | 5.32 | +1.33% | 20,637 | 10,836,200 |
| 2025-01-06 | 5.26 | 5.33 | 5 | 5.25 | +0.38% | 20,817 | 10,828,463 |
| 2025-01-03 | 5.51 | 5.55 | 5.22 | 5.23 | -5.77% | 30,869 | 16,527,698 |
| 2025-01-02 | 5.52 | 5.75 | 5.5 | 5.55 | +0.54% | 29,377 | 16,494,527 |
| 2024-12-31 | 5.59 | 5.69 | 5.51 | 5.52 | -1.25% | 19,391 | 10,862,521 |
| 2024-12-30 | 5.69 | 5.69 | 5.53 | 5.59 | -2.44% | 22,342 | 12,501,559 |
| 2024-12-27 | 5.62 | 5.75 | 5.59 | 5.73 | +1.96% | 26,480 | 15,087,906 |
| 2024-12-26 | 5.5 | 5.68 | 5.49 | 5.62 | +2.18% | 28,664 | 16,012,592 |
| 2024-12-25 | 5.66 | 5.66 | 5.43 | 5.5 | -2.83% | 25,556 | 14,061,606 |
| 2024-12-24 | 5.7 | 5.7 | 5.58 | 5.66 | +0.71% | 18,124 | 10,203,510 |
| 2024-12-23 | 5.94 | 5.95 | 5.61 | 5.62 | -5.23% | 31,190 | 17,809,216 |
| 2024-12-20 | 5.84 | 5.98 | 5.84 | 5.93 | +1.54% | 25,297 | 14,975,643 |
| 2024-12-19 | 5.98 | 5.98 | 5.73 | 5.84 | -0.68% | 30,791 | 17,895,963 |
| 2024-12-18 | 5.92 | 6.06 | 5.8 | 5.88 | -0.51% | 35,987 | 21,368,483 |
| 2024-12-17 | 6.3 | 6.3 | 5.9 | 5.91 | -6.04% | 49,671 | 30,028,626 |
| 2024-12-16 | 6.18 | 6.33 | 6.11 | 6.29 | +2.11% | 52,451 | 32,864,972 |
| 2024-12-13 | 6.24 | 6.32 | 6.15 | 6.16 | -1.75% | 30,103 | 18,718,457 |
| 2024-12-12 | 6.29 | 6.32 | 6.17 | 6.27 | 0% | 43,779 | 27,391,078 |
| 2024-12-11 | 6.16 | 6.27 | 6.12 | 6.27 | +1.79% | 50,485 | 31,320,223 |
| 2024-12-10 | 6.19 | 6.26 | 6.11 | 6.16 | +1.15% | 52,449 | 32,446,951 |
| 2024-12-09 | 6.19 | 6.22 | 6 | 6.09 | -0.16% | 53,578 | 32,681,101 |
| 2024-12-06 | 5.5 | 6.12 | 5.5 | 6.1 | +3.04% | 75,978 | 45,712,157 |
| 2024-12-05 | 5.86 | 5.93 | 5.81 | 5.92 | +1.02% | 23,868 | 14,051,557 |
| 2024-12-04 | 5.97 | 5.97 | 5.82 | 5.86 | -2.01% | 31,419 | 18,529,184 |
| 2024-12-03 | 5.99 | 6.06 | 5.96 | 5.98 | -0.66% | 34,637 | 20,792,858 |
| 2024-12-02 | 6 | 6.04 | 5.93 | 6.02 | +0.67% | 52,214 | 31,282,962 |
| 2024-11-29 | 6.04 | 6.09 | 5.93 | 5.98 | -1.32% | 62,460 | 37,480,280 |
| 2024-11-28 | 5.85 | 6.09 | 5.84 | 6.06 | +2.02% | 75,913 | 45,731,955 |
| 2024-11-27 | 5.93 | 5.94 | 5.67 | 5.94 | -2.3% | 93,083 | 54,296,790 |
| 2024-11-26 | 5.78 | 6.27 | 5.78 | 6.08 | +5.37% | 148,622 | 89,975,570 |
| 2024-11-25 | 5.63 | 5.85 | 5.61 | 5.77 | +3.22% | 42,612 | 24,489,867 |
| 2024-11-22 | 5.78 | 5.8 | 5.55 | 5.59 | -3.12% | 28,430 | 16,172,819 |
| 2024-11-21 | 5.74 | 5.78 | 5.69 | 5.77 | +0.17% | 23,358 | 13,426,077 |
| 2024-11-20 | 5.69 | 5.78 | 5.64 | 5.76 | +1.41% | 37,019 | 21,190,031 |
| 2024-11-19 | 5.62 | 5.68 | 5.54 | 5.68 | +2.34% | 30,026 | 16,907,441 |
| 2024-11-18 | 5.53 | 5.66 | 5.46 | 5.55 | +0.36% | 32,149 | 17,841,330 |
| 2024-11-15 | 5.58 | 5.63 | 5.51 | 5.53 | -0.9% | 28,062 | 15,634,995 |
| 2024-11-14 | 5.71 | 5.72 | 5.58 | 5.58 | -2.28% | 25,418 | 14,347,105 |
| 2024-11-13 | 5.71 | 5.76 | 5.6 | 5.71 | -0.17% | 27,171 | 15,428,676 |
| 2024-11-12 | 5.79 | 5.84 | 5.67 | 5.72 | -1.21% | 42,566 | 24,594,317 |
| 2024-11-11 | 5.74 | 5.8 | 5.67 | 5.79 | +0.7% | 36,846 | 21,124,330 |
| 2024-11-08 | 5.81 | 5.84 | 5.7 | 5.75 | -1.03% | 53,177 | 30,629,757 |
| 2024-11-07 | 5.69 | 5.81 | 5.53 | 5.81 | +0.69% | 74,535 | 42,361,929 |
| 2024-11-06 | 5.84 | 6.05 | 5.74 | 5.77 | -1.2% | 113,052 | 66,234,377 |
| 2024-11-05 | 5.6 | 5.94 | 5.56 | 5.84 | +4.29% | 128,651 | 74,740,538 |
| 2024-11-04 | 5.56 | 5.66 | 5.41 | 5.6 | +0.9% | 34,597 | 19,235,130 |
| 2024-11-01 | 5.7 | 5.71 | 5.45 | 5.55 | -2.46% | 50,766 | 28,067,404 |
| 2024-10-31 | 5.46 | 5.77 | 5.45 | 5.69 | +3.83% | 62,112 | 34,800,075 |
| 2024-10-30 | 5.45 | 5.51 | 5.37 | 5.48 | +0.92% | 28,976 | 15,805,371 |
| 2024-10-29 | 5.64 | 5.7 | 5.38 | 5.43 | -3.38% | 42,290 | 23,265,378 |
| 2024-10-28 | 5.43 | 5.62 | 5.43 | 5.62 | +3.88% | 44,931 | 24,961,239 |
| 2024-10-25 | 5.39 | 5.47 | 5.36 | 5.41 | +0.37% | 35,048 | 18,929,085 |
| 2024-10-24 | 5.37 | 5.52 | 5.31 | 5.39 | +0.56% | 37,316 | 20,093,908 |
| 2024-10-23 | 5.39 | 5.43 | 5.33 | 5.36 | -0.56% | 32,766 | 17,649,825 |
| 2024-10-22 | 5.19 | 5.44 | 5.17 | 5.39 | +3.85% | 45,884 | 24,459,075 |
| 2024-10-21 | 5.29 | 5.33 | 5.17 | 5.19 | -1.7% | 41,601 | 21,711,501 |
| 2024-10-18 | 5.23 | 5.33 | 5.17 | 5.28 | +0.76% | 36,216 | 19,036,467 |
| 2024-10-17 | 5.3 | 5.4 | 5.23 | 5.24 | -1.13% | 28,584 | 15,163,582 |
| 2024-10-16 | 5.27 | 5.41 | 5.21 | 5.3 | -0.19% | 28,442 | 15,210,223 |
| 2024-10-15 | 5.38 | 5.43 | 5.31 | 5.31 | -1.85% | 21,888 | 11,744,047 |
| 2024-10-14 | 5.37 | 5.43 | 5.25 | 5.41 | +0.93% | 34,942 | 18,715,439 |
| 2024-10-11 | 5.49 | 5.51 | 5.31 | 5.36 | -1.83% | 29,547 | 15,979,111 |
| 2024-10-10 | 5.48 | 5.56 | 5.35 | 5.46 | +2.06% | 40,282 | 22,067,827 |
| 2024-10-09 | 5.85 | 5.85 | 5.35 | 5.35 | -7.44% | 63,231 | 35,250,127 |
| 2024-10-08 | 6.14 | 6.15 | 5.61 | 5.78 | +3.4% | 87,411 | 51,142,345 |
| 2024-09-30 | 5.29 | 5.66 | 5.21 | 5.59 | +7.92% | 86,809 | 47,202,099 |
| 2024-09-27 | 5.12 | 5.2 | 5.03 | 5.18 | +2.37% | 26,070 | 13,335,373 |
| 2024-09-26 | 4.94 | 5.07 | 4.9 | 5.06 | +2.22% | 27,611 | 13,846,756 |
| 2024-09-25 | 5 | 5.07 | 4.94 | 4.95 | 0% | 30,393 | 15,225,074 |
| 2024-09-24 | 4.81 | 4.99 | 4.79 | 4.95 | +2.91% | 21,099 | 10,358,939 |
| 2024-09-23 | 4.81 | 4.83 | 4.78 | 4.81 | +0.21% | 8,576 | 4,118,246 |
| 2024-09-20 | 4.83 | 4.83 | 4.77 | 4.8 | -0.21% | 7,805 | 3,746,425 |
| 2024-09-19 | 4.71 | 4.82 | 4.68 | 4.81 | +2.34% | 13,373 | 6,389,212 |
| 2024-09-18 | 4.67 | 4.7 | 4.61 | 4.7 | +1.08% | 12,354 | 5,761,496 |
| 2024-09-13 | 4.67 | 4.71 | 4.65 | 4.65 | -0.85% | 11,751 | 5,493,695 |
| 2024-09-12 | 4.68 | 4.73 | 4.67 | 4.69 | -0.21% | 7,942 | 3,734,633 |
| 2024-09-11 | 4.74 | 4.74 | 4.67 | 4.7 | -0.63% | 10,137 | 4,764,135 |
| 2024-09-10 | 4.73 | 4.76 | 4.67 | 4.73 | +0.21% | 12,893 | 6,086,153 |
| 2024-09-09 | 4.72 | 4.76 | 4.64 | 4.72 | 0% | 11,569 | 5,441,299 |
| 2024-09-06 | 4.82 | 4.84 | 4.71 | 4.72 | -1.87% | 13,857 | 6,587,058 |
| 2024-09-05 | 4.75 | 4.84 | 4.74 | 4.81 | +1.69% | 13,077 | 6,262,190 |
| 2024-09-04 | 4.79 | 4.81 | 4.72 | 4.73 | -1.25% | 13,829 | 6,601,342 |
| 2024-09-03 | 4.75 | 4.83 | 4.72 | 4.79 | +0.84% | 10,966 | 5,248,079 |
| 2024-09-02 | 4.81 | 4.85 | 4.74 | 4.75 | -1.25% | 12,471 | 5,978,840 |
| 2024-08-30 | 4.78 | 4.86 | 4.75 | 4.81 | +0.63% | 28,098 | 13,525,145 |
| 2024-08-29 | 4.74 | 4.8 | 4.7 | 4.78 | +0.21% | 12,925 | 6,159,943 |
| 2024-08-28 | 4.67 | 4.82 | 4.63 | 4.77 | +2.14% | 22,970 | 10,908,962 |
| 2024-08-27 | 4.75 | 4.81 | 4.65 | 4.67 | -1.27% | 17,461 | 8,240,059 |
| 2024-08-26 | 4.63 | 4.74 | 4.57 | 4.73 | +2.83% | 16,180 | 7,600,553 |
| 2024-08-23 | 4.7 | 4.71 | 4.58 | 4.6 | -2.95% | 20,620 | 9,569,985 |
| 2024-08-22 | 4.7 | 4.82 | 4.68 | 4.74 | +0.64% | 23,038 | 10,921,592 |
| 2024-08-21 | 4.7 | 4.75 | 4.65 | 4.71 | +0.43% | 10,996 | 5,173,937 |
| 2024-08-20 | 4.77 | 4.8 | 4.63 | 4.69 | -1.68% | 18,575 | 8,730,362 |
| 2024-08-19 | 4.77 | 4.81 | 4.71 | 4.77 | 0% | 15,892 | 7,580,410 |
| 2024-08-16 | 4.83 | 4.9 | 4.77 | 4.77 | -0.63% | 23,220 | 11,180,696 |
| 2024-08-15 | 4.79 | 4.84 | 4.72 | 4.8 | +0.63% | 22,536 | 10,794,481 |
| 2024-08-14 | 4.78 | 4.86 | 4.75 | 4.77 | -0.21% | 25,910 | 12,403,262 |
| 2024-08-13 | 4.84 | 4.84 | 4.7 | 4.78 | -1.44% | 35,747 | 17,036,394 |
| 2024-08-12 | 4.82 | 5.24 | 4.7 | 4.85 | +0.83% | 69,736 | 34,216,969 |
| 2024-08-09 | 4.79 | 4.82 | 4.75 | 4.81 | 0% | 26,380 | 12,626,092 |
| 2024-08-08 | 4.74 | 4.81 | 4.68 | 4.81 | +1.69% | 22,076 | 10,479,853 |
| 2024-08-07 | 4.82 | 4.82 | 4.72 | 4.73 | -0.84% | 14,973 | 7,100,982 |
| 2024-08-06 | 4.69 | 4.78 | 4.69 | 4.77 | +1.92% | 14,036 | 6,647,119 |
| 2024-08-05 | 4.72 | 4.82 | 4.67 | 4.68 | -1.47% | 21,585 | 10,264,936 |
| 2024-08-02 | 4.74 | 4.85 | 4.73 | 4.75 | -0.84% | 18,599 | 8,900,403 |
| 2024-08-01 | 4.85 | 4.86 | 4.75 | 4.79 | -0.62% | 16,050 | 7,691,818 |
| 2024-07-31 | 4.65 | 4.84 | 4.65 | 4.82 | +3.88% | 21,849 | 10,425,154 |
| 2024-07-30 | 4.61 | 4.65 | 4.58 | 4.64 | +0.65% | 11,858 | 5,487,569 |
| 2024-07-29 | 4.62 | 4.64 | 4.57 | 4.61 | -0.22% | 13,705 | 6,305,225 |
| 2024-07-26 | 4.59 | 4.65 | 4.56 | 4.62 | +1.32% | 18,507 | 8,540,081 |
| 2024-07-25 | 4.45 | 4.62 | 4.44 | 4.56 | +1.56% | 15,221 | 6,905,245 |
| 2024-07-24 | 4.55 | 4.64 | 4.46 | 4.49 | -1.32% | 22,439 | 10,132,056 |
| 2024-07-23 | 4.62 | 4.66 | 4.55 | 4.55 | -0.87% | 23,651 | 10,868,568 |
| 2024-07-22 | 4.55 | 4.63 | 4.51 | 4.59 | +1.1% | 19,789 | 9,047,798 |
| 2024-07-19 | 4.52 | 4.58 | 4.44 | 4.54 | +0.89% | 18,974 | 8,579,054 |
| 2024-07-18 | 4.5 | 4.54 | 4.4 | 4.5 | -1.1% | 25,797 | 11,519,722 |
| 2024-07-17 | 4.62 | 4.67 | 4.51 | 4.55 | -1.73% | 26,282 | 11,985,404 |
| 2024-07-16 | 4.67 | 4.74 | 4.6 | 4.63 | -1.07% | 17,859 | 8,291,657 |
| 2024-07-15 | 4.79 | 4.79 | 4.65 | 4.68 | -2.5% | 17,592 | 8,253,550 |
| 2024-07-12 | 4.81 | 4.9 | 4.75 | 4.8 | -0.21% | 18,513 | 8,928,535 |
| 2024-07-11 | 4.69 | 4.85 | 4.69 | 4.81 | +3% | 26,210 | 12,576,353 |
| 2024-07-10 | 4.8 | 4.8 | 4.66 | 4.67 | -1.68% | 14,538 | 6,846,327 |
| 2024-07-09 | 4.71 | 4.77 | 4.55 | 4.75 | +0.85% | 25,745 | 12,054,738 |
| 2024-07-08 | 4.95 | 4.97 | 4.7 | 4.71 | -4.85% | 31,539 | 15,101,702 |
| 2024-07-05 | 4.85 | 4.98 | 4.78 | 4.95 | +1.85% | 15,466 | 7,574,122 |
| 2024-07-04 | 5.08 | 5.08 | 4.83 | 4.86 | -4.33% | 30,316 | 14,929,436 |
| 2024-07-03 | 5.1 | 5.16 | 5.06 | 5.08 | -0.39% | 15,345 | 7,832,777 |
| 2024-07-02 | 5.01 | 5.13 | 5 | 5.1 | +0.99% | 18,152 | 9,234,160 |
| 2024-07-01 | 5.01 | 5.06 | 4.93 | 5.05 | +0.8% | 16,816 | 8,407,089 |
| 2024-06-28 | 4.97 | 5.08 | 4.96 | 5.01 | -0.2% | 21,343 | 10,742,806 |
| 2024-06-27 | 5.1 | 5.13 | 4.96 | 5.02 | -1.38% | 26,886 | 13,581,862 |
| 2024-06-26 | 4.98 | 5.11 | 4.88 | 5.09 | +2.62% | 29,161 | 14,658,949 |
| 2024-06-25 | 4.84 | 5.01 | 4.84 | 4.96 | +2.48% | 36,327 | 17,941,190 |
| 2024-06-24 | 4.97 | 4.97 | 4.82 | 4.84 | -3.78% | 37,183 | 18,160,037 |
| 2024-06-21 | 5.01 | 5.09 | 4.91 | 5.03 | +0.4% | 29,265 | 14,697,995 |
| 2024-06-20 | 5.27 | 5.28 | 5.01 | 5.01 | -5.65% | 53,945 | 27,436,720 |
| 2024-06-19 | 5.37 | 5.43 | 5.27 | 5.31 | -2.93% | 50,083 | 26,674,116 |
| 2024-06-18 | 5.34 | 5.53 | 5.26 | 5.47 | +2.43% | 70,659 | 38,065,268 |
| 2024-06-17 | 5.43 | 5.43 | 5.25 | 5.34 | -1.66% | 55,408 | 29,392,440 |
| 2024-06-14 | 5.58 | 5.59 | 5.25 | 5.43 | -3.04% | 96,717 | 51,784,262 |
| 2024-06-13 | 6.09 | 6.16 | 5.52 | 5.6 | -3.61% | 146,042 | 82,656,464 |
| 2024-06-12 | 5.28 | 5.81 | 5.22 | 5.81 | +10.04% | 87,348 | 48,728,305 |
| 2024-06-11 | 5.37 | 5.4 | 5.08 | 5.28 | -1.68% | 60,963 | 31,692,234 |
| 2024-06-07 | 4.91 | 5.37 | 4.91 | 5.37 | +10.04% | 59,348 | 30,955,235 |
| 2024-06-06 | 5.12 | 5.23 | 4.84 | 4.88 | -5.43% | 35,682 | 17,618,253 |
| 2024-06-05 | 5.29 | 5.36 | 5.14 | 5.16 | -4.44% | 21,128 | 11,023,031 |
| 2024-06-04 | 5.51 | 5.54 | 5.36 | 5.4 | -2.7% | 21,651 | 11,724,252 |
| 2024-06-03 | 5.78 | 5.78 | 5.51 | 5.55 | -3.65% | 31,391 | 17,568,059 |
| 2024-05-31 | 5.72 | 5.78 | 5.69 | 5.76 | +0.7% | 16,881 | 9,683,083 |
| 2024-05-30 | 5.75 | 5.87 | 5.71 | 5.72 | -1.21% | 15,515 | 8,957,264 |
| 2024-05-29 | 5.74 | 5.84 | 5.73 | 5.79 | +0.87% | 15,386 | 8,916,131 |
| 2024-05-28 | 5.81 | 5.84 | 5.72 | 5.74 | -1.71% | 15,716 | 9,061,706 |
| 2024-05-27 | 5.82 | 5.91 | 5.74 | 5.84 | +0.34% | 16,441 | 9,526,571 |
| 2024-05-24 | 5.89 | 5.94 | 5.81 | 5.82 | -1.02% | 18,461 | 10,819,760 |
| 2024-05-23 | 6.1 | 6.1 | 5.85 | 5.88 | -3.61% | 34,405 | 20,427,101 |
| 2024-05-22 | 6.07 | 6.2 | 6.05 | 6.1 | +0.33% | 19,299 | 11,789,202 |
| 2024-05-21 | 6.1 | 6.11 | 5.99 | 6.08 | +0.16% | 26,030 | 15,721,638 |
| 2024-05-20 | 6.22 | 6.28 | 6.04 | 6.07 | -1.78% | 29,552 | 18,161,733 |
| 2024-05-17 | 6.16 | 6.28 | 6.09 | 6.18 | -0.32% | 28,469 | 17,533,909 |
| 2024-05-16 | 6.07 | 6.23 | 6.07 | 6.2 | +1.47% | 25,251 | 15,620,758 |
| 2024-05-15 | 6.1 | 6.2 | 5.96 | 6.11 | -0.49% | 33,504 | 20,439,967 |
| 2024-05-14 | 5.95 | 6.19 | 5.93 | 6.14 | +3.02% | 43,482 | 26,446,842 |
| 2024-05-13 | 6.22 | 6.22 | 5.92 | 5.96 | -5.55% | 51,873 | 31,245,234 |
| 2024-05-10 | 6.39 | 6.44 | 6.24 | 6.31 | -1.25% | 30,461 | 19,218,300 |
| 2024-05-09 | 6.37 | 6.64 | 6.33 | 6.39 | +1.27% | 55,537 | 35,927,557 |
| 2024-05-08 | 6.23 | 6.33 | 6.15 | 6.31 | +1.28% | 49,108 | 30,734,543 |
| 2024-05-07 | 6.19 | 6.27 | 6.16 | 6.23 | +0.48% | 28,690 | 17,828,321 |
| 2024-05-06 | 6 | 6.22 | 6 | 6.2 | +4.38% | 39,216 | 24,087,415 |
| 2024-04-30 | 6.08 | 6.11 | 5.9 | 5.94 | -1.82% | 29,116 | 17,411,607 |
| 2024-04-29 | 5.83 | 6.05 | 5.79 | 6.05 | +4.31% | 42,237 | 25,193,622 |
| 2024-04-26 | 5.83 | 5.91 | 5.72 | 5.8 | -0.51% | 34,344 | 19,883,554 |
| 2024-04-25 | 5.74 | 5.86 | 5.66 | 5.83 | +1.57% | 31,331 | 18,194,678 |
| 2024-04-24 | 5.7 | 5.75 | 5.66 | 5.74 | +0.7% | 29,306 | 16,744,923 |
| 2024-04-23 | 5.66 | 5.78 | 5.66 | 5.7 | +0.53% | 34,140 | 19,536,970 |
| 2024-04-22 | 5.8 | 5.82 | 5.55 | 5.67 | -2.74% | 40,725 | 23,090,776 |
| 2024-04-19 | 5.73 | 5.92 | 5.64 | 5.83 | +0.34% | 50,823 | 29,571,178 |
| 2024-04-18 | 6 | 6 | 5.75 | 5.81 | -4.6% | 85,599 | 49,955,607 |
| 2024-04-17 | 5.63 | 6.19 | 5.63 | 6.09 | -2.72% | 150,351 | 89,362,779 |
| 2024-04-16 | 6.65 | 6.75 | 6.26 | 6.26 | -10.06% | 42,071 | 26,823,516 |
| 2024-04-15 | 7.01 | 7.3 | 6.8 | 6.96 | +4.82% | 200,509 | 143,472,535 |
| 2024-04-12 | 6.64 | 6.69 | 6.5 | 6.64 | -1.48% | 58,727 | 38,555,896 |
| 2024-04-11 | 6.65 | 6.94 | 6.43 | 6.74 | -0.15% | 80,022 | 53,954,837 |
| 2024-04-10 | 6.72 | 7.08 | 6.7 | 6.75 | 0% | 63,114 | 43,137,786 |
| 2024-04-09 | 6.77 | 6.82 | 6.54 | 6.75 | -0.3% | 57,441 | 38,406,730 |
| 2024-04-08 | 7.4 | 7.42 | 6.77 | 6.77 | -9.97% | 113,129 | 79,370,696 |
| 2024-04-03 | 7.24 | 7.61 | 6.95 | 7.52 | +3.44% | 173,143 | 125,733,343 |
| 2024-04-02 | 8.38 | 8.38 | 7.27 | 7.27 | -6.07% | 254,134 | 199,491,009 |
| 2024-04-01 | 6.9 | 7.74 | 6.84 | 7.74 | +9.94% | 139,205 | 102,641,768 |
| 2024-03-29 | 6.36 | 7.04 | 6.29 | 7.04 | +10% | 126,958 | 85,922,620 |
| 2024-03-28 | 6.34 | 6.48 | 6.25 | 6.4 | -0.47% | 60,008 | 38,204,539 |
| 2024-03-27 | 6.66 | 6.7 | 6.41 | 6.43 | -5.44% | 83,020 | 54,110,105 |
| 2024-03-26 | 6.36 | 7.13 | 6.34 | 6.8 | +4.94% | 141,720 | 95,913,762 |
| 2024-03-25 | 6.37 | 6.54 | 6.25 | 6.48 | +2.21% | 71,336 | 45,555,853 |
| 2024-03-22 | 6.63 | 6.64 | 6.28 | 6.34 | -3.65% | 71,958 | 45,887,655 |
| 2024-03-21 | 6.73 | 6.73 | 6.52 | 6.58 | -2.37% | 100,393 | 66,372,506 |
| 2024-03-20 | 6.9 | 7.16 | 6.68 | 6.74 | +1.2% | 166,924 | 114,398,011 |
| 2024-03-19 | 6.04 | 6.66 | 6.03 | 6.66 | +10.08% | 71,426 | 45,807,873 |
| 2024-03-18 | 5.98 | 6.06 | 5.94 | 6.05 | +1.34% | 24,444 | 14,661,878 |
| 2024-03-15 | 5.88 | 5.98 | 5.85 | 5.97 | +1.19% | 24,021 | 14,226,582 |
| 2024-03-14 | 5.97 | 5.97 | 5.8 | 5.9 | -1.17% | 39,275 | 23,161,935 |
| 2024-03-13 | 6.04 | 6.14 | 5.89 | 5.97 | -2.29% | 56,034 | 33,427,051 |
| 2024-03-12 | 5.84 | 6.39 | 5.79 | 6.11 | +5.16% | 67,561 | 41,229,839 |
| 2024-03-11 | 5.73 | 5.81 | 5.65 | 5.81 | +1.57% | 16,089 | 9,286,109 |
| 2024-03-08 | 5.7 | 5.78 | 5.63 | 5.72 | +0.18% | 11,756 | 6,707,170 |
| 2024-03-07 | 5.76 | 5.84 | 5.69 | 5.71 | -0.87% | 17,519 | 10,106,725 |
| 2024-03-06 | 5.64 | 5.84 | 5.63 | 5.76 | +1.95% | 20,274 | 11,618,917 |
| 2024-03-05 | 5.75 | 5.76 | 5.63 | 5.65 | -2.59% | 21,775 | 12,358,168 |
| 2024-03-04 | 5.83 | 5.86 | 5.62 | 5.8 | -0.17% | 28,333 | 16,207,147 |
| 2024-03-01 | 5.78 | 5.98 | 5.69 | 5.81 | +1.22% | 33,538 | 19,462,751 |
| 2024-02-29 | 5.61 | 5.79 | 5.54 | 5.74 | +2.32% | 37,816 | 21,543,684 |
| 2024-02-28 | 6.23 | 6.41 | 5.59 | 5.61 | -9.22% | 62,161 | 36,853,519 |
| 2024-02-27 | 6.02 | 6.18 | 5.92 | 6.18 | +3.17% | 24,769 | 15,146,330 |
| 2024-02-26 | 5.86 | 6.16 | 5.83 | 5.99 | +2.57% | 35,267 | 21,092,936 |
| 2024-02-23 | 5.68 | 5.86 | 5.68 | 5.84 | +3% | 30,236 | 17,466,365 |
| 2024-02-22 | 5.58 | 5.68 | 5.54 | 5.67 | +1.07% | 28,539 | 16,042,419 |
| 2024-02-21 | 5.46 | 5.77 | 5.43 | 5.61 | +3.7% | 50,263 | 28,209,928 |
| 2024-02-20 | 5.32 | 5.42 | 5.21 | 5.41 | +1.5% | 24,708 | 13,214,200 |
| 2024-02-19 | 5.21 | 5.45 | 5.15 | 5.33 | +4.92% | 50,935 | 26,976,867 |
| 2024-02-08 | 4.67 | 5.12 | 4.45 | 5.08 | +8.78% | 50,659 | 24,472,805 |
| 2024-02-07 | 4.99 | 5.1 | 4.61 | 4.67 | -7.71% | 51,499 | 24,602,357 |
| 2024-02-06 | 5.02 | 5.26 | 4.74 | 5.06 | -3.98% | 53,646 | 26,440,990 |
| 2024-02-05 | 5.6 | 5.98 | 5.27 | 5.27 | -9.91% | 37,784 | 20,188,581 |
| 2024-02-02 | 6.17 | 6.27 | 5.61 | 5.85 | -3.94% | 32,972 | 19,551,213 |
| 2024-02-01 | 6.1 | 6.26 | 5.9 | 6.09 | -1.62% | 26,022 | 15,781,032 |
| 2024-01-31 | 6.57 | 6.65 | 6.11 | 6.19 | -6.64% | 29,192 | 18,521,316 |
| 2024-01-30 | 6.82 | 6.92 | 6.61 | 6.63 | -4.47% | 18,918 | 12,805,016 |
| 2024-01-29 | 7.24 | 7.28 | 6.9 | 6.94 | -3.21% | 21,694 | 15,287,803 |
| 2024-01-26 | 7.13 | 7.27 | 7.1 | 7.17 | +0.42% | 20,474 | 14,740,442 |
| 2024-01-25 | 7 | 7.16 | 6.88 | 7.14 | +2.73% | 21,779 | 15,386,001 |
| 2024-01-24 | 6.72 | 7.01 | 6.69 | 6.95 | +3.73% | 29,458 | 20,216,188 |
| 2024-01-23 | 6.87 | 6.89 | 6.56 | 6.7 | -3.32% | 33,786 | 22,565,557 |
| 2024-01-22 | 7.56 | 7.59 | 6.83 | 6.93 | -8.09% | 35,017 | 25,082,838 |
| 2024-01-19 | 7.52 | 7.74 | 7.51 | 7.54 | -0.13% | 27,128 | 20,641,752 |
| 2024-01-18 | 7.75 | 7.79 | 7.37 | 7.55 | -2.83% | 36,657 | 27,642,435 |
| 2024-01-17 | 7.84 | 7.96 | 7.77 | 7.77 | -0.89% | 21,806 | 17,186,520 |
| 2024-01-16 | 7.85 | 7.99 | 7.73 | 7.84 | -1.51% | 28,443 | 22,297,659 |
| 2024-01-15 | 7.8 | 7.99 | 7.75 | 7.96 | -1.24% | 46,515 | 36,689,683 |
| 2024-01-12 | 8.18 | 8.23 | 8.04 | 8.06 | -0.62% | 37,379 | 30,379,982 |
| 2024-01-11 | 8.04 | 8.18 | 8.02 | 8.11 | +0.87% | 32,391 | 26,264,395 |
| 2024-01-10 | 8.1 | 8.19 | 8.03 | 8.04 | -1.35% | 44,453 | 35,949,977 |
| 2024-01-09 | 8.02 | 8.23 | 7.95 | 8.15 | +2% | 95,294 | 77,538,343 |
| 2024-01-08 | 7.75 | 8.08 | 7.74 | 7.99 | +2.44% | 56,967 | 45,343,611 |
| 2024-01-05 | 7.88 | 8.07 | 7.72 | 7.8 | -1.52% | 29,277 | 23,039,415 |
| 2024-01-04 | 7.81 | 7.96 | 7.79 | 7.92 | +0.64% | 18,329 | 14,420,908 |
| 2024-01-03 | 8.02 | 8.02 | 7.79 | 7.87 | -1.87% | 37,697 | 29,686,145 |
| 2024-01-02 | 7.74 | 8.13 | 7.68 | 8.02 | +3.48% | 48,073 | 38,283,011 |
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：