股票概览
5.95
-0.34%
-0.02
5.96
开盘价
6.05
最高价
5.88
最低价
104,228
成交量
数据更新至: 2025-03-25
技术指标
6.06
MA5 (5日均线)
5.93
MA10 (10日均线)
5.84
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 | 5.96 | 6.05 | 5.88 | 5.95 | -0.34% | 104,228 | 62,230,123 |
| 2025-03-24 | 6.01 | 6.07 | 5.83 | 5.97 | -1.49% | 224,764 | 133,200,639 |
| 2025-03-21 | 6.23 | 6.27 | 6.02 | 6.06 | -2.57% | 240,480 | 146,862,451 |
| 2025-03-20 | 6.09 | 6.32 | 6.01 | 6.22 | +2.13% | 399,423 | 247,384,218 |
| 2025-03-19 | 5.91 | 6.12 | 5.87 | 6.09 | +2.87% | 282,272 | 170,229,020 |
| 2025-03-18 | 5.98 | 6.05 | 5.86 | 5.92 | +0.68% | 124,064 | 73,442,504 |
| 2025-03-17 | 5.86 | 5.95 | 5.77 | 5.88 | +1.55% | 153,995 | 90,281,972 |
| 2025-03-14 | 5.63 | 5.83 | 5.56 | 5.79 | +2.84% | 161,244 | 91,673,748 |
| 2025-03-13 | 5.76 | 5.78 | 5.55 | 5.63 | -2.76% | 142,400 | 80,203,976 |
| 2025-03-12 | 5.78 | 5.83 | 5.76 | 5.79 | +0.7% | 112,385 | 65,114,969 |
| 2025-03-11 | 5.76 | 5.79 | 5.67 | 5.75 | -0.35% | 111,309 | 63,811,922 |
| 2025-03-10 | 5.84 | 5.88 | 5.7 | 5.77 | -1.37% | 142,551 | 82,325,308 |
| 2025-03-07 | 5.85 | 5.91 | 5.78 | 5.85 | -0.34% | 163,212 | 95,405,406 |
| 2025-03-06 | 5.81 | 5.99 | 5.8 | 5.87 | +1.38% | 234,632 | 138,254,282 |
| 2025-03-05 | 5.67 | 5.8 | 5.65 | 5.79 | +2.12% | 162,235 | 92,905,296 |
| 2025-03-04 | 5.52 | 5.68 | 5.51 | 5.67 | +1.98% | 134,746 | 75,948,460 |
| 2025-03-03 | 5.6 | 5.68 | 5.52 | 5.56 | -0.71% | 162,229 | 90,823,067 |
| 2025-02-28 | 5.77 | 5.81 | 5.58 | 5.6 | -2.78% | 186,653 | 105,436,012 |
| 2025-02-27 | 5.84 | 5.88 | 5.66 | 5.76 | -1.54% | 238,123 | 136,641,959 |
| 2025-02-26 | 5.64 | 6.03 | 5.63 | 5.85 | +3.91% | 334,647 | 195,071,115 |
| 2025-02-25 | 5.57 | 5.69 | 5.52 | 5.63 | +0.72% | 168,523 | 94,563,331 |
| 2025-02-24 | 5.58 | 5.74 | 5.51 | 5.59 | +1.45% | 281,539 | 158,324,638 |
| 2025-02-21 | 5.44 | 5.55 | 5.42 | 5.51 | +1.1% | 170,803 | 94,021,582 |
| 2025-02-20 | 5.43 | 5.46 | 5.37 | 5.45 | -0.18% | 98,928 | 53,531,319 |
| 2025-02-19 | 5.35 | 5.46 | 5.33 | 5.46 | +2.06% | 129,699 | 70,404,482 |
| 2025-02-18 | 5.4 | 5.46 | 5.31 | 5.35 | -1.29% | 109,165 | 58,823,963 |
| 2025-02-17 | 5.44 | 5.48 | 5.35 | 5.42 | +0.37% | 104,161 | 56,373,192 |
| 2025-02-14 | 5.34 | 5.44 | 5.34 | 5.4 | +0.75% | 114,776 | 62,027,358 |
| 2025-02-13 | 5.5 | 5.51 | 5.34 | 5.36 | -2.19% | 161,930 | 87,548,292 |
| 2025-02-12 | 5.42 | 5.54 | 5.4 | 5.48 | +0.92% | 172,593 | 94,473,124 |
| 2025-02-11 | 5.37 | 5.45 | 5.33 | 5.43 | +1.12% | 137,549 | 74,118,932 |
| 2025-02-10 | 5.41 | 5.46 | 5.34 | 5.37 | -0.74% | 138,550 | 74,395,148 |
| 2025-02-07 | 5.3 | 5.48 | 5.28 | 5.41 | +2.46% | 198,661 | 107,073,419 |
| 2025-02-06 | 5.13 | 5.28 | 5.11 | 5.28 | +3.13% | 122,055 | 63,669,868 |
| 2025-02-05 | 5.18 | 5.22 | 5.11 | 5.12 | -0.97% | 87,965 | 45,424,393 |
| 2025-01-27 | 5.18 | 5.25 | 5.16 | 5.17 | -0.19% | 89,117 | 46,394,548 |
| 2025-01-24 | 5.06 | 5.19 | 5.06 | 5.18 | +2.17% | 98,576 | 50,560,869 |
| 2025-01-23 | 5.13 | 5.18 | 5.07 | 5.07 | -0.59% | 79,459 | 40,704,370 |
| 2025-01-22 | 5.15 | 5.15 | 5.06 | 5.1 | -0.78% | 70,660 | 36,003,487 |
| 2025-01-21 | 5.11 | 5.15 | 5.05 | 5.14 | +0.78% | 82,501 | 42,072,159 |
| 2025-01-20 | 5.09 | 5.16 | 5.07 | 5.1 | +0.59% | 84,137 | 42,946,971 |
| 2025-01-17 | 5.02 | 5.09 | 5 | 5.07 | +1% | 76,037 | 38,361,010 |
| 2025-01-16 | 5.03 | 5.1 | 5 | 5.02 | 0% | 99,265 | 50,192,639 |
| 2025-01-15 | 5.05 | 5.06 | 4.97 | 5.02 | -0.59% | 89,972 | 45,081,034 |
| 2025-01-14 | 4.83 | 5.06 | 4.83 | 5.05 | +4.99% | 154,356 | 76,376,680 |
| 2025-01-13 | 4.77 | 4.84 | 4.74 | 4.81 | 0% | 73,394 | 35,165,182 |
| 2025-01-10 | 4.82 | 4.98 | 4.8 | 4.81 | -0.41% | 101,543 | 49,405,259 |
| 2025-01-09 | 4.89 | 4.9 | 4.82 | 4.83 | -1.43% | 75,918 | 36,881,266 |
| 2025-01-08 | 4.92 | 4.95 | 4.76 | 4.9 | -0.81% | 128,665 | 62,467,512 |
| 2025-01-07 | 4.92 | 4.99 | 4.88 | 4.94 | +0.2% | 82,431 | 40,684,308 |
| 2025-01-06 | 4.86 | 4.99 | 4.82 | 4.93 | +1.02% | 107,092 | 52,640,194 |
| 2025-01-03 | 5 | 5.05 | 4.85 | 4.88 | -2.01% | 122,267 | 60,464,285 |
| 2025-01-02 | 5.13 | 5.18 | 4.92 | 4.98 | -2.92% | 132,320 | 66,970,378 |
| 2024-12-31 | 5.27 | 5.32 | 5.12 | 5.13 | -2.84% | 108,048 | 56,283,746 |
| 2024-12-30 | 5.25 | 5.33 | 5.19 | 5.28 | -0.19% | 118,158 | 62,337,938 |
| 2024-12-27 | 5.23 | 5.32 | 5.19 | 5.29 | +1.34% | 107,438 | 56,583,363 |
| 2024-12-26 | 5.15 | 5.27 | 5.14 | 5.22 | +0.77% | 98,508 | 51,350,017 |
| 2024-12-25 | 5.25 | 5.26 | 5.12 | 5.18 | -1.15% | 101,486 | 52,406,380 |
| 2024-12-24 | 5.16 | 5.28 | 5.16 | 5.24 | +1.35% | 91,369 | 47,728,535 |
| 2024-12-23 | 5.32 | 5.35 | 5.14 | 5.17 | -2.64% | 123,444 | 64,634,704 |
| 2024-12-20 | 5.37 | 5.38 | 5.29 | 5.31 | -1.12% | 101,052 | 53,824,879 |
| 2024-12-19 | 5.3 | 5.38 | 5.27 | 5.37 | +0.19% | 92,984 | 49,485,199 |
| 2024-12-18 | 5.37 | 5.43 | 5.34 | 5.36 | 0% | 104,432 | 56,265,658 |
| 2024-12-17 | 5.44 | 5.49 | 5.34 | 5.36 | -1.65% | 132,120 | 71,294,031 |
| 2024-12-16 | 5.48 | 5.52 | 5.4 | 5.45 | -0.55% | 109,107 | 59,611,306 |
| 2024-12-13 | 5.66 | 5.67 | 5.45 | 5.48 | -3.18% | 176,577 | 97,881,732 |
| 2024-12-12 | 5.61 | 5.66 | 5.52 | 5.66 | +1.43% | 192,161 | 107,651,770 |
| 2024-12-11 | 5.53 | 5.6 | 5.51 | 5.58 | +0.72% | 154,016 | 85,742,822 |
| 2024-12-10 | 5.72 | 5.74 | 5.52 | 5.54 | -1.25% | 207,886 | 116,782,592 |
| 2024-12-09 | 5.57 | 5.63 | 5.52 | 5.61 | +0.36% | 153,832 | 85,932,528 |
| 2024-12-06 | 5.57 | 5.61 | 5.46 | 5.59 | +0.36% | 177,256 | 98,500,971 |
| 2024-12-05 | 5.46 | 5.63 | 5.43 | 5.57 | +1.83% | 170,014 | 94,104,713 |
| 2024-12-04 | 5.51 | 5.55 | 5.42 | 5.47 | -0.55% | 166,155 | 91,012,952 |
| 2024-12-03 | 5.52 | 5.52 | 5.41 | 5.5 | +0.18% | 118,540 | 64,773,872 |
| 2024-12-02 | 5.36 | 5.5 | 5.34 | 5.49 | +2.43% | 173,787 | 94,583,578 |
| 2024-11-29 | 5.23 | 5.4 | 5.2 | 5.36 | +2.49% | 144,244 | 76,828,925 |
| 2024-11-28 | 5.26 | 5.31 | 5.21 | 5.23 | -0.95% | 136,224 | 71,554,331 |
| 2024-11-27 | 5.28 | 5.3 | 5.09 | 5.28 | 0% | 158,993 | 82,512,609 |
| 2024-11-26 | 5.4 | 5.41 | 5.25 | 5.28 | -2.4% | 102,225 | 54,367,771 |
| 2024-11-25 | 5.31 | 5.45 | 5.27 | 5.41 | +2.08% | 117,789 | 63,081,155 |
| 2024-11-22 | 5.5 | 5.51 | 5.28 | 5.3 | -3.64% | 145,985 | 78,907,519 |
| 2024-11-21 | 5.5 | 5.54 | 5.44 | 5.5 | -0.18% | 110,956 | 60,966,835 |
| 2024-11-20 | 5.44 | 5.54 | 5.41 | 5.51 | +0.73% | 156,240 | 85,707,974 |
| 2024-11-19 | 5.2 | 5.48 | 5.2 | 5.47 | +2.82% | 164,604 | 88,697,609 |
| 2024-11-18 | 5.33 | 5.43 | 5.28 | 5.32 | +0.38% | 165,511 | 88,601,271 |
| 2024-11-15 | 5.4 | 5.44 | 5.29 | 5.3 | -2.21% | 121,980 | 65,614,658 |
| 2024-11-14 | 5.58 | 5.61 | 5.4 | 5.42 | -3.04% | 158,445 | 87,060,359 |
| 2024-11-13 | 5.55 | 5.61 | 5.49 | 5.59 | -0.18% | 169,281 | 93,887,328 |
| 2024-11-12 | 5.69 | 5.73 | 5.54 | 5.6 | -1.58% | 190,610 | 107,621,522 |
| 2024-11-11 | 5.65 | 5.75 | 5.6 | 5.69 | +0.71% | 259,295 | 146,955,942 |
| 2024-11-08 | 5.62 | 5.78 | 5.61 | 5.65 | +0.71% | 286,412 | 163,034,933 |
| 2024-11-07 | 5.53 | 5.67 | 5.47 | 5.61 | +1.08% | 273,534 | 152,425,872 |
| 2024-11-06 | 5.55 | 5.69 | 5.5 | 5.55 | +0.91% | 405,789 | 226,434,463 |
| 2024-11-05 | 5.38 | 5.52 | 5.3 | 5.5 | +2.8% | 374,419 | 202,794,475 |
| 2024-11-04 | 5.2 | 5.4 | 5.17 | 5.35 | +3.68% | 308,367 | 164,113,181 |
| 2024-11-01 | 5.3 | 5.45 | 5.09 | 5.16 | -2.46% | 342,179 | 179,015,855 |
| 2024-10-31 | 5.08 | 5.3 | 5.03 | 5.29 | +4.13% | 334,005 | 172,627,440 |
| 2024-10-30 | 5.15 | 5.16 | 5 | 5.08 | -3.05% | 274,053 | 139,056,698 |
| 2024-10-29 | 5.35 | 5.39 | 5.21 | 5.24 | -1.32% | 192,021 | 101,676,048 |
| 2024-10-28 | 5.22 | 5.31 | 5.16 | 5.31 | +2.31% | 156,182 | 81,905,009 |
| 2024-10-25 | 5.09 | 5.21 | 5.08 | 5.19 | +1.57% | 140,812 | 72,776,604 |
| 2024-10-24 | 5.12 | 5.17 | 5.05 | 5.11 | -0.58% | 111,797 | 56,963,147 |
| 2024-10-23 | 5.02 | 5.2 | 4.99 | 5.14 | +2.39% | 185,285 | 94,693,410 |
| 2024-10-22 | 4.94 | 5.04 | 4.91 | 5.02 | +2.45% | 216,829 | 108,003,785 |
| 2024-10-21 | 5.04 | 5.04 | 4.86 | 4.9 | -1.61% | 194,417 | 95,504,550 |
| 2024-10-18 | 4.85 | 5.05 | 4.82 | 4.98 | +2.89% | 137,109 | 67,775,028 |
| 2024-10-17 | 4.96 | 5 | 4.82 | 4.84 | -2.02% | 114,688 | 56,252,435 |
| 2024-10-16 | 4.94 | 5 | 4.86 | 4.94 | -0.6% | 100,407 | 49,628,912 |
| 2024-10-15 | 5.12 | 5.13 | 4.96 | 4.97 | -3.5% | 134,433 | 67,716,022 |
| 2024-10-14 | 5.12 | 5.17 | 5.04 | 5.15 | +0.98% | 164,152 | 83,843,002 |
| 2024-10-11 | 5.26 | 5.3 | 5.04 | 5.1 | -3.41% | 131,161 | 67,667,677 |
| 2024-10-10 | 5.26 | 5.4 | 5.15 | 5.28 | +1.34% | 140,044 | 74,244,956 |
| 2024-10-09 | 5.56 | 5.57 | 5.16 | 5.21 | -7.62% | 218,667 | 117,049,047 |
| 2024-10-08 | 5.84 | 5.84 | 5.31 | 5.64 | +6.21% | 325,171 | 180,777,611 |
| 2024-09-30 | 5.1 | 5.33 | 5.02 | 5.31 | +8.81% | 263,152 | 137,353,050 |
| 2024-09-27 | 4.81 | 4.95 | 4.79 | 4.88 | +2.95% | 139,499 | 67,708,414 |
| 2024-09-26 | 4.59 | 4.74 | 4.57 | 4.74 | +3.27% | 124,677 | 57,898,832 |
| 2024-09-25 | 4.59 | 4.69 | 4.56 | 4.59 | +0.66% | 98,497 | 45,605,866 |
| 2024-09-24 | 4.4 | 4.56 | 4.39 | 4.56 | +4.35% | 106,802 | 47,864,353 |
| 2024-09-23 | 4.36 | 4.42 | 4.33 | 4.37 | +0.23% | 55,796 | 24,406,963 |
| 2024-09-20 | 4.43 | 4.43 | 4.34 | 4.36 | -1.58% | 73,941 | 32,359,297 |
| 2024-09-19 | 4.33 | 4.48 | 4.31 | 4.43 | +2.78% | 73,264 | 32,304,237 |
| 2024-09-18 | 4.27 | 4.34 | 4.23 | 4.31 | +0.23% | 44,665 | 19,097,790 |
| 2024-09-13 | 4.42 | 4.42 | 4.29 | 4.3 | -1.83% | 58,294 | 25,237,665 |
| 2024-09-12 | 4.37 | 4.49 | 4.37 | 4.38 | +0.46% | 65,407 | 28,983,723 |
| 2024-09-11 | 4.39 | 4.41 | 4.33 | 4.36 | -0.91% | 39,394 | 17,190,658 |
| 2024-09-10 | 4.41 | 4.42 | 4.31 | 4.4 | 0% | 62,305 | 27,173,232 |
| 2024-09-09 | 4.43 | 4.45 | 4.37 | 4.4 | -0.68% | 60,046 | 26,446,521 |
| 2024-09-06 | 4.53 | 4.53 | 4.42 | 4.43 | -1.56% | 60,853 | 27,208,808 |
| 2024-09-05 | 4.49 | 4.54 | 4.44 | 4.5 | +1.12% | 54,699 | 24,564,240 |
| 2024-09-04 | 4.42 | 4.53 | 4.39 | 4.45 | -0.22% | 76,451 | 34,131,547 |
| 2024-09-03 | 4.4 | 4.47 | 4.36 | 4.46 | +1.59% | 75,011 | 33,230,497 |
| 2024-09-02 | 4.49 | 4.53 | 4.39 | 4.39 | -2.01% | 121,807 | 54,116,811 |
| 2024-08-30 | 4.53 | 4.6 | 4.45 | 4.48 | -1.32% | 139,342 | 63,203,419 |
| 2024-08-29 | 4.36 | 4.55 | 4.36 | 4.54 | +3.89% | 108,207 | 48,462,475 |
| 2024-08-28 | 4.47 | 4.47 | 4.27 | 4.37 | -2.46% | 128,949 | 56,299,537 |
| 2024-08-27 | 4.57 | 4.57 | 4.46 | 4.48 | -2.61% | 57,576 | 25,903,228 |
| 2024-08-26 | 4.55 | 4.61 | 4.49 | 4.6 | +0.66% | 58,556 | 26,723,433 |
| 2024-08-23 | 4.53 | 4.58 | 4.5 | 4.57 | +0.88% | 46,429 | 21,098,614 |
| 2024-08-22 | 4.56 | 4.59 | 4.51 | 4.53 | -0.22% | 54,764 | 24,895,951 |
| 2024-08-21 | 4.58 | 4.58 | 4.5 | 4.54 | -0.44% | 46,605 | 21,147,464 |
| 2024-08-20 | 4.69 | 4.71 | 4.54 | 4.56 | -2.56% | 63,931 | 29,330,968 |
| 2024-08-19 | 4.72 | 4.79 | 4.66 | 4.68 | -0.64% | 66,006 | 31,162,244 |
| 2024-08-16 | 4.82 | 4.82 | 4.7 | 4.71 | -1.67% | 47,160 | 22,424,370 |
| 2024-08-15 | 4.76 | 4.86 | 4.7 | 4.79 | +1.05% | 57,473 | 27,516,813 |
| 2024-08-14 | 4.79 | 4.82 | 4.74 | 4.74 | -1.25% | 44,292 | 21,100,270 |
| 2024-08-13 | 4.75 | 4.82 | 4.73 | 4.8 | +0.63% | 50,133 | 23,928,619 |
| 2024-08-12 | 4.79 | 4.79 | 4.74 | 4.77 | -0.42% | 53,895 | 25,674,122 |
| 2024-08-09 | 4.84 | 4.89 | 4.78 | 4.79 | -0.42% | 56,214 | 27,114,162 |
| 2024-08-08 | 4.81 | 4.84 | 4.73 | 4.81 | 0% | 58,571 | 28,052,391 |
| 2024-08-07 | 4.8 | 4.87 | 4.74 | 4.81 | -0.62% | 76,993 | 37,038,168 |
| 2024-08-06 | 5 | 5.08 | 4.77 | 4.84 | -2.62% | 147,777 | 71,641,346 |
| 2024-08-05 | 5.1 | 5.15 | 4.97 | 4.97 | -2.55% | 99,922 | 50,640,762 |
| 2024-08-02 | 5.17 | 5.2 | 5.07 | 5.1 | -1.92% | 95,503 | 49,042,414 |
| 2024-08-01 | 5.09 | 5.24 | 5.07 | 5.2 | +1.56% | 113,362 | 58,747,862 |
| 2024-07-31 | 4.87 | 5.14 | 4.82 | 5.12 | +5.35% | 125,308 | 63,220,746 |
| 2024-07-30 | 4.89 | 4.89 | 4.79 | 4.86 | -0.21% | 74,426 | 36,064,468 |
| 2024-07-29 | 4.82 | 4.9 | 4.78 | 4.87 | +1.25% | 74,340 | 36,106,179 |
| 2024-07-26 | 4.67 | 4.82 | 4.65 | 4.81 | +3% | 68,295 | 32,652,404 |
| 2024-07-25 | 4.64 | 4.69 | 4.59 | 4.67 | 0% | 63,544 | 29,510,575 |
| 2024-07-24 | 4.77 | 4.77 | 4.65 | 4.67 | -2.1% | 91,324 | 42,899,632 |
| 2024-07-23 | 4.85 | 4.87 | 4.77 | 4.77 | -1.24% | 87,624 | 42,178,637 |
| 2024-07-22 | 4.94 | 4.98 | 4.79 | 4.83 | -2.82% | 107,780 | 52,341,022 |
| 2024-07-19 | 5.01 | 5.1 | 4.96 | 4.97 | -1.78% | 85,412 | 42,802,814 |
| 2024-07-18 | 5.08 | 5.14 | 4.98 | 5.06 | -1.56% | 84,155 | 42,479,417 |
| 2024-07-17 | 5.27 | 5.29 | 5.11 | 5.14 | -1.34% | 66,335 | 34,160,893 |
| 2024-07-16 | 5.24 | 5.26 | 5.18 | 5.21 | -0.38% | 62,889 | 32,767,429 |
| 2024-07-15 | 5.28 | 5.33 | 5.21 | 5.23 | -1.69% | 75,673 | 39,819,284 |
| 2024-07-12 | 5.2 | 5.34 | 5.16 | 5.32 | +2.31% | 109,809 | 57,864,113 |
| 2024-07-11 | 5.14 | 5.21 | 5.14 | 5.2 | +2.56% | 68,788 | 35,609,946 |
| 2024-07-10 | 5.05 | 5.14 | 5.02 | 5.07 | +0.2% | 72,309 | 36,812,146 |
| 2024-07-09 | 4.84 | 5.07 | 4.81 | 5.06 | +4.76% | 82,372 | 40,745,659 |
| 2024-07-08 | 4.9 | 4.95 | 4.81 | 4.83 | -2.42% | 65,744 | 32,022,427 |
| 2024-07-05 | 4.9 | 5 | 4.86 | 4.95 | 0% | 70,866 | 34,861,293 |
| 2024-07-04 | 5 | 5.07 | 4.91 | 4.95 | -1% | 61,186 | 30,464,708 |
| 2024-07-03 | 5.05 | 5.11 | 4.99 | 5 | -0.99% | 67,110 | 33,771,115 |
| 2024-07-02 | 5.16 | 5.24 | 5.02 | 5.05 | -2.13% | 96,397 | 49,319,044 |
| 2024-07-01 | 4.91 | 5.21 | 4.91 | 5.16 | +5.09% | 141,479 | 71,815,111 |
| 2024-06-28 | 4.98 | 5.06 | 4.89 | 4.91 | -1.6% | 143,856 | 71,520,130 |
| 2024-06-27 | 5.19 | 5.22 | 4.97 | 4.99 | -3.85% | 103,314 | 52,094,925 |
| 2024-06-26 | 5 | 5.21 | 5 | 5.19 | -2.26% | 123,198 | 63,406,965 |
| 2024-06-25 | 5.23 | 5.36 | 5.19 | 5.31 | +1.34% | 75,161 | 39,839,853 |
| 2024-06-24 | 5.4 | 5.45 | 5.23 | 5.24 | -3.32% | 99,503 | 52,855,816 |
| 2024-06-21 | 5.35 | 5.46 | 5.29 | 5.42 | +1.88% | 79,169 | 42,883,224 |
| 2024-06-20 | 5.75 | 5.75 | 5.29 | 5.32 | -4.83% | 151,948 | 82,104,080 |
| 2024-06-19 | 5.66 | 5.69 | 5.58 | 5.59 | -0.71% | 74,068 | 41,810,153 |
| 2024-06-18 | 5.44 | 5.64 | 5.42 | 5.63 | +3.49% | 89,002 | 49,479,277 |
| 2024-06-17 | 5.42 | 5.52 | 5.41 | 5.44 | -0.18% | 58,957 | 32,234,118 |
| 2024-06-14 | 5.4 | 5.48 | 5.36 | 5.45 | +0.55% | 62,583 | 33,869,409 |
| 2024-06-13 | 5.48 | 5.48 | 5.4 | 5.42 | -0.73% | 42,407 | 23,039,640 |
| 2024-06-12 | 5.45 | 5.52 | 5.4 | 5.46 | +0.18% | 54,836 | 30,018,339 |
| 2024-06-11 | 5.4 | 5.48 | 5.36 | 5.45 | 0% | 73,305 | 39,746,168 |
| 2024-06-07 | 5.38 | 5.54 | 5.35 | 5.45 | +2.25% | 67,808 | 36,976,947 |
| 2024-06-06 | 5.5 | 5.53 | 5.3 | 5.33 | -2.91% | 94,587 | 50,850,791 |
| 2024-06-05 | 5.51 | 5.6 | 5.48 | 5.49 | -0.36% | 85,651 | 47,535,701 |
| 2024-06-04 | 5.58 | 5.58 | 5.44 | 5.51 | -0.18% | 73,514 | 40,409,259 |
| 2024-06-03 | 5.63 | 5.66 | 5.47 | 5.52 | -1.6% | 99,826 | 55,322,382 |
| 2024-05-31 | 5.63 | 5.7 | 5.59 | 5.61 | +0.18% | 68,017 | 38,337,229 |
| 2024-05-30 | 5.63 | 5.7 | 5.55 | 5.6 | -0.53% | 57,419 | 32,349,841 |
| 2024-05-29 | 5.55 | 5.66 | 5.55 | 5.63 | +0.54% | 58,976 | 33,086,506 |
| 2024-05-28 | 5.7 | 5.72 | 5.59 | 5.6 | -2.1% | 58,769 | 33,228,157 |
| 2024-05-27 | 5.62 | 5.73 | 5.57 | 5.72 | +2.14% | 68,204 | 38,481,163 |
| 2024-05-24 | 5.58 | 5.68 | 5.57 | 5.6 | 0% | 61,218 | 34,489,371 |
| 2024-05-23 | 5.71 | 5.72 | 5.56 | 5.6 | -2.1% | 70,977 | 40,001,896 |
| 2024-05-22 | 5.78 | 5.79 | 5.71 | 5.72 | -0.87% | 49,545 | 28,430,694 |
| 2024-05-21 | 5.82 | 5.86 | 5.73 | 5.77 | -1.2% | 61,129 | 35,247,703 |
| 2024-05-20 | 5.76 | 5.87 | 5.7 | 5.84 | +1.39% | 94,249 | 54,930,904 |
| 2024-05-17 | 5.72 | 5.77 | 5.68 | 5.76 | +0.7% | 69,015 | 39,485,913 |
| 2024-05-16 | 5.75 | 5.79 | 5.69 | 5.72 | -0.35% | 67,276 | 38,562,806 |
| 2024-05-15 | 5.83 | 5.84 | 5.72 | 5.74 | -1.37% | 58,585 | 33,859,606 |
| 2024-05-14 | 5.75 | 5.86 | 5.7 | 5.82 | +1.75% | 78,111 | 45,404,996 |
| 2024-05-13 | 5.79 | 5.83 | 5.7 | 5.72 | -1.89% | 121,140 | 69,556,015 |
| 2024-05-10 | 5.86 | 5.88 | 5.78 | 5.83 | -0.17% | 64,719 | 37,748,145 |
| 2024-05-09 | 5.75 | 5.88 | 5.75 | 5.84 | +1.39% | 86,142 | 50,270,494 |
| 2024-05-08 | 5.83 | 5.84 | 5.74 | 5.76 | -1.37% | 94,141 | 54,383,403 |
| 2024-05-07 | 5.87 | 5.92 | 5.8 | 5.84 | -1.02% | 104,516 | 61,131,367 |
| 2024-05-06 | 5.75 | 5.92 | 5.74 | 5.9 | +3.15% | 173,505 | 101,725,655 |
| 2024-04-30 | 5.8 | 5.84 | 5.7 | 5.72 | -1.72% | 153,984 | 88,566,188 |
| 2024-04-29 | 5.61 | 5.82 | 5.56 | 5.82 | +3.74% | 244,509 | 140,156,424 |
| 2024-04-26 | 5.4 | 5.64 | 5.4 | 5.61 | +2.19% | 193,509 | 107,385,583 |
| 2024-04-25 | 5.49 | 5.54 | 5.45 | 5.49 | +0.18% | 143,629 | 78,872,488 |
| 2024-04-24 | 5.33 | 5.5 | 5.3 | 5.48 | +3.01% | 193,318 | 104,763,595 |
| 2024-04-23 | 5.44 | 5.63 | 5.28 | 5.32 | -2.39% | 292,158 | 158,429,661 |
| 2024-04-22 | 5.55 | 5.59 | 5.35 | 5.45 | +2.06% | 288,285 | 156,907,144 |
| 2024-04-19 | 5.3 | 5.39 | 5.27 | 5.34 | +0.38% | 90,880 | 48,336,884 |
| 2024-04-18 | 5.3 | 5.41 | 5.28 | 5.32 | -0.37% | 130,659 | 69,887,594 |
| 2024-04-17 | 5.18 | 5.34 | 5.14 | 5.34 | +4.09% | 143,539 | 75,271,506 |
| 2024-04-16 | 5.27 | 5.28 | 5.11 | 5.13 | -2.1% | 162,662 | 84,014,968 |
| 2024-04-15 | 5.28 | 5.35 | 5.14 | 5.24 | -0.76% | 99,688 | 52,356,174 |
| 2024-04-12 | 5.37 | 5.38 | 5.27 | 5.28 | -1.12% | 69,776 | 37,210,857 |
| 2024-04-11 | 5.28 | 5.41 | 5.24 | 5.34 | +0.75% | 85,810 | 45,816,066 |
| 2024-04-10 | 5.34 | 5.35 | 5.23 | 5.3 | -0.93% | 86,084 | 45,539,294 |
| 2024-04-09 | 5.25 | 5.38 | 5.25 | 5.35 | +1.13% | 91,738 | 48,975,374 |
| 2024-04-08 | 5.3 | 5.39 | 5.27 | 5.29 | -1.12% | 94,569 | 50,423,265 |
| 2024-04-03 | 5.35 | 5.39 | 5.25 | 5.35 | -0.74% | 124,758 | 66,189,592 |
| 2024-04-02 | 5.43 | 5.5 | 5.33 | 5.39 | -0.92% | 151,115 | 81,490,435 |
| 2024-04-01 | 5.34 | 5.49 | 5.32 | 5.44 | +1.3% | 238,064 | 128,853,066 |
| 2024-03-29 | 5.48 | 5.59 | 5.25 | 5.37 | +2.29% | 249,686 | 133,772,878 |
| 2024-03-28 | 5.18 | 5.31 | 5.17 | 5.25 | +2.14% | 154,738 | 81,246,117 |
| 2024-03-27 | 5.27 | 5.28 | 5.1 | 5.14 | -3.56% | 138,214 | 72,126,028 |
| 2024-03-26 | 5.26 | 5.37 | 5.25 | 5.33 | +1.33% | 156,784 | 83,365,758 |
| 2024-03-25 | 5.26 | 5.37 | 5.24 | 5.26 | -0.57% | 89,639 | 47,576,325 |
| 2024-03-22 | 5.35 | 5.4 | 5.24 | 5.29 | -1.12% | 98,398 | 52,299,213 |
| 2024-03-21 | 5.31 | 5.38 | 5.29 | 5.35 | -0.37% | 75,319 | 40,139,298 |
| 2024-03-20 | 5.3 | 5.37 | 5.26 | 5.37 | +1.7% | 99,913 | 53,109,823 |
| 2024-03-19 | 5.28 | 5.42 | 5.25 | 5.28 | -0.38% | 135,191 | 72,073,475 |
| 2024-03-18 | 5.22 | 5.31 | 5.22 | 5.3 | +1.53% | 133,693 | 70,490,305 |
| 2024-03-15 | 5.08 | 5.23 | 5.06 | 5.22 | +2.96% | 95,364 | 49,116,018 |
| 2024-03-14 | 5.08 | 5.15 | 5.03 | 5.07 | 0% | 68,543 | 34,892,711 |
| 2024-03-13 | 5.06 | 5.14 | 5.03 | 5.07 | +0.4% | 85,488 | 43,456,213 |
| 2024-03-12 | 4.98 | 5.07 | 4.91 | 5.05 | +2.02% | 89,658 | 44,871,973 |
| 2024-03-11 | 4.9 | 4.96 | 4.89 | 4.95 | +0.81% | 62,606 | 30,831,891 |
| 2024-03-08 | 4.88 | 4.95 | 4.86 | 4.91 | +0.41% | 63,446 | 31,098,021 |
| 2024-03-07 | 4.94 | 4.99 | 4.88 | 4.89 | -1.01% | 63,779 | 31,464,890 |
| 2024-03-06 | 4.92 | 4.98 | 4.87 | 4.94 | +0.41% | 74,019 | 36,489,807 |
| 2024-03-05 | 4.9 | 4.97 | 4.86 | 4.92 | -0.4% | 87,467 | 42,978,176 |
| 2024-03-04 | 4.98 | 4.99 | 4.85 | 4.94 | -1% | 92,891 | 45,592,910 |
| 2024-03-01 | 4.97 | 5.02 | 4.91 | 4.99 | +0.6% | 110,530 | 54,980,171 |
| 2024-02-29 | 4.8 | 4.96 | 4.75 | 4.96 | +4.2% | 120,592 | 58,888,012 |
| 2024-02-28 | 5 | 5.04 | 4.76 | 4.76 | -4.8% | 167,839 | 82,749,008 |
| 2024-02-27 | 4.85 | 5.01 | 4.83 | 5 | +2.88% | 104,169 | 51,642,888 |
| 2024-02-26 | 4.83 | 4.96 | 4.82 | 4.86 | +0.62% | 129,676 | 63,497,145 |
| 2024-02-23 | 4.76 | 4.85 | 4.67 | 4.83 | +1.47% | 104,432 | 49,594,391 |
| 2024-02-22 | 4.69 | 4.79 | 4.64 | 4.76 | +1.28% | 106,986 | 50,670,942 |
| 2024-02-21 | 4.56 | 4.84 | 4.47 | 4.7 | +2.84% | 147,386 | 69,237,649 |
| 2024-02-20 | 4.58 | 4.6 | 4.46 | 4.57 | -1.08% | 128,740 | 58,307,889 |
| 2024-02-19 | 4.53 | 4.63 | 4.45 | 4.62 | +3.13% | 214,689 | 97,507,390 |
| 2024-02-08 | 4.28 | 4.55 | 4.22 | 4.48 | +2.52% | 342,962 | 151,554,107 |
| 2024-02-07 | 4.24 | 4.57 | 4.18 | 4.37 | +5.3% | 347,336 | 153,682,961 |
| 2024-02-06 | 3.85 | 4.25 | 3.8 | 4.15 | +6.68% | 207,068 | 82,741,441 |
| 2024-02-05 | 4.17 | 4.23 | 3.85 | 3.89 | -9.11% | 197,682 | 79,363,766 |
| 2024-02-02 | 4.55 | 4.57 | 4.12 | 4.28 | -5.52% | 156,040 | 68,185,486 |
| 2024-02-01 | 4.59 | 4.64 | 4.45 | 4.53 | -1.52% | 129,875 | 59,041,858 |
| 2024-01-31 | 4.69 | 4.81 | 4.59 | 4.6 | -3.36% | 96,694 | 45,119,953 |
| 2024-01-30 | 4.8 | 4.95 | 4.75 | 4.76 | -2.66% | 72,157 | 34,990,692 |
| 2024-01-29 | 5 | 5.08 | 4.88 | 4.89 | -2.2% | 59,279 | 29,347,402 |
| 2024-01-26 | 4.97 | 5.1 | 4.96 | 5 | +1.01% | 105,071 | 52,800,585 |
| 2024-01-25 | 4.77 | 4.97 | 4.73 | 4.95 | +3.99% | 78,141 | 38,090,513 |
| 2024-01-24 | 4.68 | 4.77 | 4.57 | 4.76 | +2.15% | 79,056 | 37,052,082 |
| 2024-01-23 | 4.64 | 4.69 | 4.53 | 4.66 | +0.22% | 86,442 | 40,081,019 |
| 2024-01-22 | 4.95 | 4.95 | 4.62 | 4.65 | -5.1% | 100,287 | 47,924,863 |
| 2024-01-19 | 4.94 | 4.98 | 4.89 | 4.9 | -1.01% | 59,406 | 29,274,247 |
| 2024-01-18 | 5.05 | 5.06 | 4.81 | 4.95 | -2.37% | 110,722 | 54,400,864 |
| 2024-01-17 | 5.2 | 5.21 | 5.07 | 5.07 | -2.5% | 67,484 | 34,673,830 |
| 2024-01-16 | 5.19 | 5.22 | 5.12 | 5.2 | +0.39% | 52,354 | 27,062,498 |
| 2024-01-15 | 5.24 | 5.24 | 5.13 | 5.18 | -0.77% | 67,970 | 35,190,847 |
| 2024-01-12 | 5.23 | 5.29 | 5.17 | 5.22 | 0% | 57,400 | 30,075,244 |
| 2024-01-11 | 5.19 | 5.25 | 5.15 | 5.22 | +0.38% | 72,134 | 37,550,221 |
| 2024-01-10 | 5.23 | 5.24 | 5.15 | 5.2 | -0.38% | 50,199 | 26,108,481 |
| 2024-01-09 | 5.21 | 5.27 | 5.18 | 5.22 | +0.58% | 73,454 | 38,425,742 |
| 2024-01-08 | 5.28 | 5.31 | 5.19 | 5.19 | -1.7% | 70,268 | 36,888,566 |
| 2024-01-05 | 5.35 | 5.42 | 5.26 | 5.28 | -1.12% | 67,289 | 35,949,401 |
| 2024-01-04 | 5.37 | 5.38 | 5.32 | 5.34 | -0.37% | 65,148 | 34,864,742 |
| 2024-01-03 | 5.38 | 5.43 | 5.32 | 5.36 | -0.37% | 81,328 | 43,604,216 |
| 2024-01-02 | 5.35 | 5.42 | 5.3 | 5.38 | +0.75% | 112,106 | 60,302,586 |
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：