股票概览
5.99
+1.01%
+0.06
5.92
开盘价
6
最高价
5.9
最低价
105,469
成交量
数据更新至: 2025-03-25
技术指标
5.92
MA5 (5日均线)
5.90
MA10 (10日均线)
5.82
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 | 5.92 | 6 | 5.9 | 5.99 | +1.01% | 105,469 | 62,898,869 |
| 2025-03-24 | 5.93 | 5.95 | 5.84 | 5.93 | +0.34% | 123,248 | 72,818,274 |
| 2025-03-21 | 5.89 | 5.97 | 5.87 | 5.91 | +0.17% | 112,692 | 66,730,646 |
| 2025-03-20 | 5.89 | 5.93 | 5.88 | 5.9 | +0.17% | 71,384 | 42,152,802 |
| 2025-03-19 | 5.91 | 5.95 | 5.88 | 5.89 | -0.67% | 81,581 | 48,136,665 |
| 2025-03-18 | 5.97 | 5.97 | 5.9 | 5.93 | -0.5% | 103,954 | 61,579,453 |
| 2025-03-17 | 5.89 | 5.99 | 5.89 | 5.96 | +1.36% | 140,649 | 83,562,309 |
| 2025-03-14 | 5.82 | 5.89 | 5.82 | 5.88 | +1.03% | 126,592 | 74,227,209 |
| 2025-03-13 | 5.78 | 5.84 | 5.76 | 5.82 | +0.52% | 111,682 | 64,812,289 |
| 2025-03-12 | 5.74 | 5.82 | 5.72 | 5.79 | +1.05% | 147,418 | 85,096,341 |
| 2025-03-11 | 5.71 | 5.74 | 5.66 | 5.73 | -0.17% | 106,440 | 60,640,335 |
| 2025-03-10 | 5.77 | 5.78 | 5.71 | 5.74 | -0.52% | 78,994 | 45,331,297 |
| 2025-03-07 | 5.77 | 5.82 | 5.74 | 5.77 | -0.17% | 86,980 | 50,287,720 |
| 2025-03-06 | 5.76 | 5.79 | 5.7 | 5.78 | +0.7% | 111,918 | 64,349,227 |
| 2025-03-05 | 5.78 | 5.78 | 5.67 | 5.74 | -0.35% | 104,194 | 59,553,133 |
| 2025-03-04 | 5.74 | 5.78 | 5.71 | 5.76 | +0.52% | 95,842 | 55,116,846 |
| 2025-03-03 | 5.73 | 5.79 | 5.7 | 5.73 | +0.7% | 124,228 | 71,383,640 |
| 2025-02-28 | 5.73 | 5.78 | 5.68 | 5.69 | -0.7% | 123,398 | 70,573,116 |
| 2025-02-27 | 5.81 | 5.82 | 5.7 | 5.73 | -1.04% | 135,688 | 77,992,744 |
| 2025-02-26 | 5.74 | 5.82 | 5.73 | 5.79 | +0.7% | 106,151 | 61,349,418 |
| 2025-02-25 | 5.85 | 5.85 | 5.72 | 5.75 | -1.71% | 111,153 | 64,123,231 |
| 2025-02-24 | 5.76 | 5.89 | 5.74 | 5.85 | +1.56% | 168,210 | 98,324,723 |
| 2025-02-21 | 5.75 | 5.78 | 5.67 | 5.76 | +0.17% | 105,243 | 60,283,334 |
| 2025-02-20 | 5.83 | 5.84 | 5.73 | 5.75 | -1.71% | 125,562 | 72,240,545 |
| 2025-02-19 | 5.82 | 5.9 | 5.81 | 5.85 | +0.34% | 98,060 | 57,378,878 |
| 2025-02-18 | 5.84 | 5.96 | 5.78 | 5.83 | +0.17% | 185,926 | 109,169,970 |
| 2025-02-17 | 5.83 | 5.85 | 5.77 | 5.82 | -0.34% | 92,418 | 53,711,892 |
| 2025-02-14 | 5.85 | 5.88 | 5.76 | 5.84 | 0% | 145,761 | 84,743,212 |
| 2025-02-13 | 5.74 | 5.92 | 5.72 | 5.84 | +1.74% | 234,114 | 136,492,236 |
| 2025-02-12 | 5.69 | 5.75 | 5.67 | 5.74 | +0.53% | 98,988 | 56,532,663 |
| 2025-02-11 | 5.72 | 5.75 | 5.66 | 5.71 | -0.52% | 100,201 | 56,990,304 |
| 2025-02-10 | 5.75 | 5.8 | 5.73 | 5.74 | -0.17% | 117,978 | 67,783,904 |
| 2025-02-07 | 5.62 | 5.81 | 5.57 | 5.75 | +2.31% | 273,882 | 157,149,352 |
| 2025-02-06 | 5.59 | 5.63 | 5.52 | 5.62 | +0.54% | 109,480 | 61,122,624 |
| 2025-02-05 | 5.76 | 5.77 | 5.56 | 5.59 | -2.61% | 164,026 | 92,539,847 |
| 2025-01-27 | 5.67 | 5.79 | 5.67 | 5.74 | +1.23% | 132,209 | 75,983,618 |
| 2025-01-24 | 5.59 | 5.69 | 5.58 | 5.67 | +1.25% | 131,341 | 74,074,095 |
| 2025-01-23 | 5.59 | 5.69 | 5.57 | 5.6 | +1.08% | 123,022 | 69,387,891 |
| 2025-01-22 | 5.54 | 5.57 | 5.49 | 5.54 | -0.72% | 87,180 | 48,222,825 |
| 2025-01-21 | 5.68 | 5.69 | 5.56 | 5.58 | -1.59% | 94,924 | 53,223,277 |
| 2025-01-20 | 5.66 | 5.71 | 5.63 | 5.67 | +0.71% | 93,284 | 52,808,249 |
| 2025-01-17 | 5.6 | 5.65 | 5.56 | 5.63 | +0.18% | 94,030 | 52,886,452 |
| 2025-01-16 | 5.63 | 5.68 | 5.57 | 5.62 | +0.36% | 103,776 | 58,477,451 |
| 2025-01-15 | 5.6 | 5.64 | 5.55 | 5.6 | 0% | 97,351 | 54,525,119 |
| 2025-01-14 | 5.51 | 5.62 | 5.51 | 5.6 | +1.82% | 124,174 | 69,183,060 |
| 2025-01-13 | 5.45 | 5.51 | 5.37 | 5.5 | 0% | 111,409 | 60,737,201 |
| 2025-01-10 | 5.59 | 5.62 | 5.5 | 5.5 | -1.43% | 91,605 | 50,767,891 |
| 2025-01-09 | 5.59 | 5.65 | 5.54 | 5.58 | -0.89% | 101,032 | 56,427,912 |
| 2025-01-08 | 5.68 | 5.72 | 5.51 | 5.63 | -1.23% | 156,522 | 87,661,007 |
| 2025-01-07 | 5.68 | 5.75 | 5.6 | 5.7 | 0% | 140,780 | 79,849,810 |
| 2025-01-06 | 5.68 | 5.75 | 5.64 | 5.7 | 0% | 148,017 | 84,170,351 |
| 2025-01-03 | 5.84 | 5.9 | 5.66 | 5.7 | -1.89% | 179,072 | 103,614,699 |
| 2025-01-02 | 5.95 | 6.02 | 5.75 | 5.81 | -2.35% | 168,084 | 99,122,280 |
| 2024-12-31 | 6.09 | 6.12 | 5.95 | 5.95 | -2.3% | 144,276 | 86,850,143 |
| 2024-12-30 | 6.09 | 6.11 | 6.05 | 6.09 | 0% | 93,517 | 56,874,868 |
| 2024-12-27 | 6.05 | 6.13 | 6 | 6.09 | +0.83% | 99,905 | 60,685,458 |
| 2024-12-26 | 6.1 | 6.12 | 6.03 | 6.04 | -0.98% | 99,877 | 60,496,060 |
| 2024-12-25 | 6.11 | 6.12 | 6.02 | 6.1 | 0% | 98,199 | 59,526,033 |
| 2024-12-24 | 6 | 6.1 | 5.99 | 6.1 | +2.18% | 171,018 | 103,653,654 |
| 2024-12-23 | 6.06 | 6.11 | 5.96 | 5.97 | -1.49% | 143,344 | 86,436,715 |
| 2024-12-20 | 6.15 | 6.17 | 6.04 | 6.06 | -1.46% | 141,287 | 85,944,308 |
| 2024-12-19 | 6.03 | 6.16 | 6.02 | 6.15 | +0.65% | 105,312 | 64,158,283 |
| 2024-12-18 | 6.15 | 6.25 | 6.1 | 6.11 | -0.16% | 125,322 | 77,386,550 |
| 2024-12-17 | 6.21 | 6.25 | 6.06 | 6.12 | -1.77% | 196,153 | 120,410,142 |
| 2024-12-16 | 6.31 | 6.35 | 6.19 | 6.23 | -1.27% | 168,028 | 105,216,501 |
| 2024-12-13 | 6.47 | 6.58 | 6.3 | 6.31 | -2.62% | 250,571 | 159,648,535 |
| 2024-12-12 | 6.4 | 6.53 | 6.35 | 6.48 | +1.25% | 189,207 | 121,865,448 |
| 2024-12-11 | 6.32 | 6.44 | 6.3 | 6.4 | +1.11% | 140,121 | 89,575,671 |
| 2024-12-10 | 6.53 | 6.58 | 6.31 | 6.33 | -0.94% | 207,411 | 132,847,475 |
| 2024-12-09 | 6.43 | 6.51 | 6.34 | 6.39 | -0.47% | 166,780 | 106,950,593 |
| 2024-12-06 | 6.17 | 6.43 | 6.16 | 6.42 | +3.88% | 340,889 | 215,388,909 |
| 2024-12-05 | 6.32 | 6.36 | 6.07 | 6.18 | -2.37% | 416,798 | 257,453,579 |
| 2024-12-04 | 6.39 | 6.4 | 6.3 | 6.33 | -1.4% | 128,869 | 81,760,581 |
| 2024-12-03 | 6.42 | 6.43 | 6.32 | 6.42 | +0.31% | 124,374 | 79,247,316 |
| 2024-12-02 | 6.36 | 6.46 | 6.34 | 6.4 | +0.79% | 133,365 | 85,487,184 |
| 2024-11-29 | 6.3 | 6.37 | 6.26 | 6.35 | +0.95% | 130,627 | 82,653,427 |
| 2024-11-28 | 6.17 | 6.43 | 6.15 | 6.29 | +1.78% | 294,886 | 186,308,932 |
| 2024-11-27 | 6.13 | 6.19 | 6.02 | 6.18 | +0.32% | 128,897 | 78,669,218 |
| 2024-11-26 | 6.15 | 6.2 | 6.11 | 6.16 | +0.16% | 100,427 | 61,916,532 |
| 2024-11-25 | 6.17 | 6.22 | 6.08 | 6.15 | +0.33% | 138,115 | 84,977,538 |
| 2024-11-22 | 6.31 | 6.38 | 6.12 | 6.13 | -3.31% | 163,801 | 102,725,843 |
| 2024-11-21 | 6.46 | 6.49 | 6.28 | 6.34 | -2.16% | 249,974 | 158,981,461 |
| 2024-11-20 | 6.5 | 6.51 | 6.43 | 6.48 | -0.46% | 148,544 | 96,006,245 |
| 2024-11-19 | 6.51 | 6.58 | 6.4 | 6.51 | -0.31% | 236,189 | 152,943,298 |
| 2024-11-18 | 6.58 | 6.74 | 6.51 | 6.53 | +2.03% | 332,969 | 220,795,029 |
| 2024-11-15 | 6.44 | 6.54 | 6.4 | 6.4 | -0.78% | 169,345 | 109,349,196 |
| 2024-11-14 | 6.56 | 6.58 | 6.45 | 6.45 | -1.68% | 155,788 | 101,290,201 |
| 2024-11-13 | 6.52 | 6.66 | 6.5 | 6.56 | -0.3% | 154,221 | 101,329,613 |
| 2024-11-12 | 6.7 | 6.78 | 6.51 | 6.58 | -1.94% | 268,112 | 178,094,155 |
| 2024-11-11 | 6.83 | 6.9 | 6.64 | 6.71 | -1.03% | 232,169 | 156,086,503 |
| 2024-11-08 | 6.99 | 7.08 | 6.74 | 6.78 | -2.16% | 313,394 | 215,624,927 |
| 2024-11-07 | 6.58 | 6.95 | 6.58 | 6.93 | +4.21% | 333,684 | 227,284,634 |
| 2024-11-06 | 6.65 | 6.71 | 6.53 | 6.65 | 0% | 256,748 | 169,962,789 |
| 2024-11-05 | 6.46 | 6.77 | 6.4 | 6.65 | +3.1% | 431,268 | 285,336,162 |
| 2024-11-04 | 6.31 | 6.45 | 6.26 | 6.45 | +1.26% | 228,134 | 145,245,481 |
| 2024-11-01 | 6.52 | 6.58 | 6.31 | 6.37 | -1.24% | 285,298 | 183,003,710 |
| 2024-10-31 | 6.18 | 6.55 | 6.16 | 6.45 | +5.05% | 475,971 | 303,050,193 |
| 2024-10-30 | 6.09 | 6.26 | 6.07 | 6.14 | +1.66% | 234,759 | 144,804,823 |
| 2024-10-29 | 6.2 | 6.23 | 6.01 | 6.04 | -2.42% | 217,448 | 132,301,903 |
| 2024-10-28 | 6.08 | 6.2 | 6.05 | 6.19 | +1.48% | 197,148 | 121,319,895 |
| 2024-10-25 | 6.05 | 6.12 | 6.05 | 6.1 | +0.33% | 125,699 | 76,576,155 |
| 2024-10-24 | 6.1 | 6.15 | 6.05 | 6.08 | -1.46% | 159,940 | 97,222,565 |
| 2024-10-23 | 6.08 | 6.23 | 6.04 | 6.17 | +1.48% | 241,513 | 147,683,712 |
| 2024-10-22 | 5.93 | 6.13 | 5.9 | 6.08 | +1.5% | 281,804 | 170,205,765 |
| 2024-10-21 | 5.91 | 6.2 | 5.89 | 5.99 | +1.18% | 298,425 | 179,172,916 |
| 2024-10-18 | 5.83 | 6.03 | 5.73 | 5.92 | +1.02% | 316,313 | 185,486,753 |
| 2024-10-17 | 6.19 | 6.2 | 5.83 | 5.86 | -5.48% | 538,622 | 323,004,320 |
| 2024-10-16 | 5.83 | 6.47 | 5.77 | 6.2 | +5.44% | 692,396 | 431,924,666 |
| 2024-10-15 | 5.98 | 6.07 | 5.88 | 5.88 | -1.84% | 197,293 | 117,672,970 |
| 2024-10-14 | 5.96 | 6.11 | 5.92 | 5.99 | +2.39% | 232,618 | 139,662,374 |
| 2024-10-11 | 6.06 | 6.09 | 5.81 | 5.85 | -4.1% | 206,525 | 122,674,175 |
| 2024-10-10 | 5.83 | 6.32 | 5.83 | 6.1 | +4.45% | 435,473 | 265,661,324 |
| 2024-10-09 | 6.25 | 6.25 | 5.81 | 5.84 | -8.89% | 396,144 | 237,288,731 |
| 2024-10-08 | 6.7 | 6.7 | 6.2 | 6.41 | +5.08% | 579,432 | 374,829,700 |
| 2024-09-30 | 5.85 | 6.2 | 5.75 | 6.1 | +7.39% | 472,137 | 281,925,486 |
| 2024-09-27 | 5.66 | 5.75 | 5.57 | 5.68 | +1.79% | 233,715 | 132,154,730 |
| 2024-09-26 | 5.35 | 5.58 | 5.35 | 5.58 | +4.1% | 212,681 | 116,585,689 |
| 2024-09-25 | 5.2 | 5.45 | 5.2 | 5.36 | +3.88% | 184,752 | 99,033,595 |
| 2024-09-24 | 5 | 5.17 | 4.98 | 5.16 | +3.82% | 120,223 | 61,275,001 |
| 2024-09-23 | 4.91 | 4.98 | 4.89 | 4.97 | +1.02% | 47,972 | 23,709,155 |
| 2024-09-20 | 4.91 | 4.93 | 4.87 | 4.92 | +0.41% | 50,286 | 24,634,908 |
| 2024-09-19 | 4.8 | 4.93 | 4.79 | 4.9 | +2.3% | 68,205 | 33,215,543 |
| 2024-09-18 | 4.76 | 4.82 | 4.73 | 4.79 | +0.63% | 45,073 | 21,489,641 |
| 2024-09-13 | 4.8 | 4.82 | 4.74 | 4.76 | -0.83% | 46,887 | 22,460,002 |
| 2024-09-12 | 4.79 | 4.85 | 4.78 | 4.8 | 0% | 59,205 | 28,524,596 |
| 2024-09-11 | 4.84 | 4.84 | 4.77 | 4.8 | -1.03% | 47,475 | 22,786,684 |
| 2024-09-10 | 4.91 | 4.92 | 4.78 | 4.85 | -1.02% | 77,366 | 37,348,065 |
| 2024-09-09 | 4.94 | 4.97 | 4.89 | 4.9 | -1.01% | 45,188 | 22,217,670 |
| 2024-09-06 | 4.98 | 5.02 | 4.95 | 4.95 | -0.4% | 47,930 | 23,868,475 |
| 2024-09-05 | 4.96 | 4.99 | 4.94 | 4.97 | +0.81% | 49,062 | 24,368,041 |
| 2024-09-04 | 4.99 | 5.01 | 4.92 | 4.93 | -1.6% | 64,774 | 32,222,205 |
| 2024-09-03 | 5.04 | 5.08 | 5 | 5.01 | -0.79% | 61,484 | 30,945,722 |
| 2024-09-02 | 5.09 | 5.13 | 5.04 | 5.05 | -0.79% | 91,654 | 46,602,908 |
| 2024-08-30 | 5.08 | 5.17 | 5.03 | 5.09 | +0.39% | 119,469 | 60,932,182 |
| 2024-08-29 | 5.1 | 5.18 | 5.02 | 5.07 | +2.01% | 131,648 | 66,929,734 |
| 2024-08-28 | 5.02 | 5.04 | 4.96 | 4.97 | -1.39% | 51,048 | 25,488,765 |
| 2024-08-27 | 5.02 | 5.05 | 4.99 | 5.04 | +0.4% | 41,978 | 21,076,311 |
| 2024-08-26 | 5.03 | 5.1 | 4.99 | 5.02 | -0.2% | 61,303 | 30,890,828 |
| 2024-08-23 | 4.99 | 5.1 | 4.95 | 5.03 | +0.6% | 62,267 | 31,212,081 |
| 2024-08-22 | 5 | 5.05 | 5 | 5 | -0.2% | 41,170 | 20,685,556 |
| 2024-08-21 | 5.05 | 5.06 | 4.99 | 5.01 | -0.99% | 47,709 | 23,955,996 |
| 2024-08-20 | 5.15 | 5.16 | 5.02 | 5.06 | -1.56% | 47,793 | 24,238,354 |
| 2024-08-19 | 5.12 | 5.18 | 5.1 | 5.14 | +0.19% | 38,847 | 19,961,735 |
| 2024-08-16 | 5.19 | 5.22 | 5.12 | 5.13 | -1.54% | 42,933 | 22,146,481 |
| 2024-08-15 | 5.16 | 5.24 | 5.13 | 5.21 | +0.77% | 46,300 | 24,082,768 |
| 2024-08-14 | 5.19 | 5.27 | 5.16 | 5.17 | -0.39% | 48,651 | 25,398,049 |
| 2024-08-13 | 5.14 | 5.2 | 5.11 | 5.19 | +0.97% | 43,686 | 22,559,133 |
| 2024-08-12 | 5.17 | 5.22 | 5.12 | 5.14 | -0.77% | 46,914 | 24,204,644 |
| 2024-08-09 | 5.22 | 5.25 | 5.18 | 5.18 | -0.19% | 53,927 | 28,098,936 |
| 2024-08-08 | 5.11 | 5.2 | 5.11 | 5.19 | +1.17% | 59,321 | 30,611,776 |
| 2024-08-07 | 5.13 | 5.15 | 5.1 | 5.13 | -0.19% | 34,399 | 17,632,660 |
| 2024-08-06 | 5.1 | 5.17 | 5.1 | 5.14 | +0.98% | 50,474 | 25,895,288 |
| 2024-08-05 | 5.11 | 5.2 | 5.09 | 5.09 | -0.97% | 83,285 | 42,870,932 |
| 2024-08-02 | 5.07 | 5.19 | 5.05 | 5.14 | +0.78% | 70,777 | 36,426,014 |
| 2024-08-01 | 5.11 | 5.15 | 5.07 | 5.1 | -0.58% | 53,968 | 27,532,387 |
| 2024-07-31 | 5.07 | 5.18 | 5.05 | 5.13 | +1.58% | 105,897 | 54,410,662 |
| 2024-07-30 | 4.96 | 5.06 | 4.95 | 5.05 | +1.61% | 58,642 | 29,423,248 |
| 2024-07-29 | 4.94 | 4.98 | 4.91 | 4.97 | +0.81% | 47,347 | 23,437,550 |
| 2024-07-26 | 4.84 | 4.94 | 4.84 | 4.93 | +1.65% | 48,868 | 24,006,932 |
| 2024-07-25 | 4.82 | 4.9 | 4.82 | 4.85 | +0.41% | 41,427 | 20,114,218 |
| 2024-07-24 | 4.87 | 4.91 | 4.81 | 4.83 | -1.23% | 65,495 | 31,788,783 |
| 2024-07-23 | 4.94 | 4.99 | 4.88 | 4.89 | -1.21% | 55,214 | 27,313,292 |
| 2024-07-22 | 4.95 | 4.97 | 4.92 | 4.95 | 0% | 36,413 | 17,999,310 |
| 2024-07-19 | 4.95 | 4.99 | 4.92 | 4.95 | -0.6% | 54,112 | 26,774,864 |
| 2024-07-18 | 4.96 | 5 | 4.92 | 4.98 | 0% | 49,328 | 24,488,022 |
| 2024-07-17 | 4.95 | 4.99 | 4.94 | 4.98 | +0.81% | 56,363 | 28,028,650 |
| 2024-07-16 | 4.97 | 4.97 | 4.91 | 4.94 | -3.7% | 61,797 | 30,550,254 |
| 2024-07-15 | 5.11 | 5.15 | 5.07 | 5.13 | 0% | 49,873 | 25,495,064 |
| 2024-07-12 | 5.11 | 5.16 | 5.08 | 5.13 | +0.59% | 38,793 | 19,896,286 |
| 2024-07-11 | 5.06 | 5.11 | 5.04 | 5.1 | +2.2% | 58,560 | 29,778,970 |
| 2024-07-10 | 4.99 | 5.04 | 4.98 | 4.99 | -0.4% | 48,332 | 24,181,586 |
| 2024-07-09 | 4.97 | 5.05 | 4.87 | 5.01 | +0.8% | 88,692 | 44,015,494 |
| 2024-07-08 | 5.09 | 5.11 | 4.97 | 4.97 | -2.93% | 88,922 | 44,651,174 |
| 2024-07-05 | 5.13 | 5.16 | 5.09 | 5.12 | -0.19% | 65,026 | 33,295,814 |
| 2024-07-04 | 5.29 | 5.3 | 5.12 | 5.13 | -2.84% | 87,014 | 45,163,106 |
| 2024-07-03 | 5.32 | 5.33 | 5.27 | 5.28 | -0.56% | 62,410 | 33,066,952 |
| 2024-07-02 | 5.35 | 5.35 | 5.3 | 5.31 | -0.56% | 74,040 | 39,383,126 |
| 2024-07-01 | 5.22 | 5.35 | 5.22 | 5.34 | +2.1% | 83,195 | 44,066,289 |
| 2024-06-28 | 5.18 | 5.35 | 5.16 | 5.23 | +0.97% | 83,610 | 43,988,126 |
| 2024-06-27 | 5.24 | 5.25 | 5.17 | 5.18 | -1.71% | 60,827 | 31,676,350 |
| 2024-06-26 | 5.19 | 5.27 | 5.16 | 5.27 | +1.15% | 76,445 | 39,842,045 |
| 2024-06-25 | 5.16 | 5.27 | 5.16 | 5.21 | +0.77% | 65,677 | 34,293,365 |
| 2024-06-24 | 5.34 | 5.34 | 5.15 | 5.17 | -3.36% | 95,882 | 49,861,864 |
| 2024-06-21 | 5.25 | 5.38 | 5.25 | 5.35 | +1.9% | 71,287 | 38,083,912 |
| 2024-06-20 | 5.35 | 5.38 | 5.24 | 5.25 | -2.05% | 72,240 | 38,224,604 |
| 2024-06-19 | 5.39 | 5.46 | 5.36 | 5.36 | -0.56% | 68,006 | 36,760,364 |
| 2024-06-18 | 5.32 | 5.4 | 5.31 | 5.39 | +1.13% | 58,832 | 31,621,589 |
| 2024-06-17 | 5.34 | 5.4 | 5.31 | 5.33 | -0.56% | 41,322 | 22,089,067 |
| 2024-06-14 | 5.27 | 5.38 | 5.26 | 5.36 | +1.52% | 74,757 | 39,810,197 |
| 2024-06-13 | 5.38 | 5.41 | 5.28 | 5.28 | -2.22% | 92,209 | 49,079,437 |
| 2024-06-12 | 5.36 | 5.42 | 5.33 | 5.4 | +0.19% | 70,834 | 38,140,477 |
| 2024-06-11 | 5.42 | 5.46 | 5.35 | 5.39 | -1.28% | 96,572 | 52,079,277 |
| 2024-06-07 | 5.37 | 5.47 | 5.37 | 5.46 | +2.06% | 88,387 | 47,898,530 |
| 2024-06-06 | 5.51 | 5.54 | 5.32 | 5.35 | -2.9% | 123,619 | 66,797,026 |
| 2024-06-05 | 5.61 | 5.61 | 5.5 | 5.51 | -2.13% | 66,746 | 37,101,562 |
| 2024-06-04 | 5.52 | 5.63 | 5.48 | 5.63 | +1.81% | 113,429 | 63,218,789 |
| 2024-06-03 | 5.63 | 5.65 | 5.47 | 5.53 | -1.95% | 145,505 | 80,696,774 |
| 2024-05-31 | 5.67 | 5.67 | 5.62 | 5.64 | 0% | 71,057 | 40,088,211 |
| 2024-05-30 | 5.66 | 5.72 | 5.62 | 5.64 | -0.88% | 85,991 | 48,684,522 |
| 2024-05-29 | 5.7 | 5.73 | 5.67 | 5.69 | -0.35% | 111,706 | 63,659,187 |
| 2024-05-28 | 5.8 | 5.81 | 5.7 | 5.71 | -1.72% | 90,257 | 51,831,624 |
| 2024-05-27 | 5.78 | 5.83 | 5.73 | 5.81 | +0.35% | 75,634 | 43,640,344 |
| 2024-05-24 | 5.8 | 5.88 | 5.78 | 5.79 | -0.52% | 77,559 | 45,215,327 |
| 2024-05-23 | 5.93 | 5.95 | 5.79 | 5.82 | -2.02% | 134,908 | 78,851,493 |
| 2024-05-22 | 5.92 | 6 | 5.91 | 5.94 | +0.51% | 120,762 | 71,973,147 |
| 2024-05-21 | 5.95 | 6.01 | 5.87 | 5.91 | -1.17% | 132,937 | 78,869,004 |
| 2024-05-20 | 5.98 | 6.03 | 5.95 | 5.98 | -0.17% | 133,608 | 80,028,954 |
| 2024-05-17 | 5.98 | 6 | 5.89 | 5.99 | +0.34% | 143,328 | 85,207,908 |
| 2024-05-16 | 5.87 | 5.99 | 5.87 | 5.97 | +1.7% | 167,077 | 99,585,204 |
| 2024-05-15 | 5.85 | 5.93 | 5.84 | 5.87 | +0.34% | 145,792 | 85,997,413 |
| 2024-05-14 | 5.87 | 5.9 | 5.83 | 5.85 | -0.51% | 97,814 | 57,324,125 |
| 2024-05-13 | 5.82 | 5.92 | 5.76 | 5.88 | +0.34% | 163,726 | 95,904,486 |
| 2024-05-10 | 5.81 | 5.89 | 5.78 | 5.86 | +1.03% | 142,584 | 83,243,768 |
| 2024-05-09 | 5.7 | 5.81 | 5.7 | 5.8 | +1.4% | 92,043 | 53,206,425 |
| 2024-05-08 | 5.81 | 5.83 | 5.71 | 5.72 | -2.05% | 114,430 | 65,844,446 |
| 2024-05-07 | 5.84 | 5.85 | 5.78 | 5.84 | -0.34% | 107,490 | 62,543,999 |
| 2024-05-06 | 5.7 | 5.86 | 5.68 | 5.86 | +3.72% | 202,680 | 117,473,414 |
| 2024-04-30 | 5.73 | 5.76 | 5.64 | 5.65 | -1.4% | 130,717 | 74,204,844 |
| 2024-04-29 | 5.64 | 5.73 | 5.57 | 5.73 | +1.78% | 149,630 | 84,833,206 |
| 2024-04-26 | 5.57 | 5.63 | 5.54 | 5.63 | +0.72% | 158,506 | 88,484,218 |
| 2024-04-25 | 5.62 | 5.64 | 5.57 | 5.59 | -0.71% | 102,730 | 57,565,213 |
| 2024-04-24 | 5.55 | 5.74 | 5.53 | 5.63 | +1.08% | 160,246 | 90,117,741 |
| 2024-04-23 | 5.67 | 5.75 | 5.55 | 5.57 | -2.62% | 217,302 | 121,894,335 |
| 2024-04-22 | 5.94 | 5.94 | 5.7 | 5.72 | -4.67% | 278,992 | 161,458,024 |
| 2024-04-19 | 5.91 | 6.08 | 5.9 | 6 | +0.84% | 234,366 | 141,014,925 |
| 2024-04-18 | 5.96 | 6.11 | 5.93 | 5.95 | -0.83% | 327,334 | 196,543,391 |
| 2024-04-17 | 5.84 | 6.01 | 5.76 | 6 | +2.74% | 337,183 | 199,866,941 |
| 2024-04-16 | 5.8 | 6.1 | 5.78 | 5.84 | -0.34% | 482,948 | 286,361,272 |
| 2024-04-15 | 5.55 | 5.9 | 5.53 | 5.86 | +5.78% | 457,545 | 263,760,753 |
| 2024-04-12 | 5.6 | 5.65 | 5.51 | 5.54 | -1.25% | 124,630 | 69,605,068 |
| 2024-04-11 | 5.5 | 5.65 | 5.46 | 5.61 | +1.26% | 95,955 | 53,570,223 |
| 2024-04-10 | 5.6 | 5.63 | 5.5 | 5.54 | -1.25% | 97,856 | 54,347,669 |
| 2024-04-09 | 5.6 | 5.65 | 5.58 | 5.61 | +0.18% | 67,797 | 38,014,945 |
| 2024-04-08 | 5.64 | 5.7 | 5.6 | 5.6 | -1.06% | 102,974 | 58,205,277 |
| 2024-04-03 | 5.61 | 5.67 | 5.6 | 5.66 | +0.71% | 103,910 | 58,641,210 |
| 2024-04-02 | 5.59 | 5.64 | 5.56 | 5.62 | +0.9% | 112,859 | 63,324,169 |
| 2024-04-01 | 5.5 | 5.58 | 5.5 | 5.57 | +0.91% | 101,337 | 56,404,444 |
| 2024-03-29 | 5.46 | 5.53 | 5.45 | 5.52 | +1.1% | 61,430 | 33,739,937 |
| 2024-03-28 | 5.41 | 5.5 | 5.39 | 5.46 | +0.55% | 66,011 | 35,953,590 |
| 2024-03-27 | 5.54 | 5.58 | 5.42 | 5.43 | -1.99% | 72,621 | 39,907,708 |
| 2024-03-26 | 5.53 | 5.55 | 5.46 | 5.54 | +0.18% | 80,062 | 44,077,415 |
| 2024-03-25 | 5.53 | 5.61 | 5.52 | 5.53 | -0.54% | 72,219 | 40,160,968 |
| 2024-03-22 | 5.63 | 5.64 | 5.52 | 5.56 | -1.59% | 96,548 | 53,772,958 |
| 2024-03-21 | 5.66 | 5.67 | 5.61 | 5.65 | +0.53% | 89,449 | 50,457,204 |
| 2024-03-20 | 5.6 | 5.63 | 5.56 | 5.62 | +0.54% | 66,265 | 37,116,382 |
| 2024-03-19 | 5.64 | 5.66 | 5.58 | 5.59 | -0.53% | 85,535 | 47,983,504 |
| 2024-03-18 | 5.56 | 5.62 | 5.55 | 5.62 | +1.26% | 100,426 | 56,131,009 |
| 2024-03-15 | 5.52 | 5.55 | 5.49 | 5.55 | +0.18% | 65,104 | 35,953,477 |
| 2024-03-14 | 5.51 | 5.58 | 5.49 | 5.54 | +0.36% | 100,881 | 55,972,123 |
| 2024-03-13 | 5.55 | 5.57 | 5.5 | 5.52 | -0.9% | 74,739 | 41,344,806 |
| 2024-03-12 | 5.54 | 5.57 | 5.48 | 5.57 | +0.54% | 95,122 | 52,612,267 |
| 2024-03-11 | 5.48 | 5.55 | 5.47 | 5.54 | +1.09% | 81,227 | 44,868,868 |
| 2024-03-08 | 5.47 | 5.5 | 5.43 | 5.48 | +0.18% | 58,670 | 32,050,982 |
| 2024-03-07 | 5.47 | 5.55 | 5.46 | 5.47 | 0% | 78,360 | 43,076,074 |
| 2024-03-06 | 5.43 | 5.51 | 5.43 | 5.47 | +0.18% | 74,453 | 40,722,378 |
| 2024-03-05 | 5.54 | 5.54 | 5.44 | 5.46 | -1.09% | 94,227 | 51,602,275 |
| 2024-03-04 | 5.6 | 5.6 | 5.51 | 5.52 | -1.43% | 91,874 | 50,873,123 |
| 2024-03-01 | 5.61 | 5.64 | 5.56 | 5.6 | -0.36% | 87,021 | 48,688,741 |
| 2024-02-29 | 5.49 | 5.62 | 5.47 | 5.62 | +1.63% | 125,842 | 69,980,302 |
| 2024-02-28 | 5.57 | 5.74 | 5.53 | 5.53 | -0.72% | 205,924 | 116,010,896 |
| 2024-02-27 | 5.53 | 5.58 | 5.52 | 5.57 | +0.54% | 100,476 | 55,822,008 |
| 2024-02-26 | 5.63 | 5.67 | 5.53 | 5.54 | -1.77% | 132,795 | 73,950,847 |
| 2024-02-23 | 5.6 | 5.65 | 5.55 | 5.64 | +0.89% | 95,137 | 53,291,677 |
| 2024-02-22 | 5.59 | 5.63 | 5.54 | 5.59 | 0% | 89,137 | 49,753,079 |
| 2024-02-21 | 5.48 | 5.71 | 5.45 | 5.59 | +1.27% | 166,371 | 93,266,267 |
| 2024-02-20 | 5.52 | 5.53 | 5.44 | 5.52 | 0% | 97,764 | 53,671,956 |
| 2024-02-19 | 5.6 | 5.62 | 5.48 | 5.52 | -0.72% | 117,771 | 65,143,230 |
| 2024-02-08 | 5.44 | 5.62 | 5.43 | 5.56 | +1.83% | 168,490 | 93,914,674 |
| 2024-02-07 | 5.27 | 5.46 | 5.25 | 5.46 | +3.61% | 163,136 | 87,940,816 |
| 2024-02-06 | 4.89 | 5.34 | 4.84 | 5.27 | +6.46% | 168,430 | 85,824,097 |
| 2024-02-05 | 5.16 | 5.16 | 4.82 | 4.95 | -4.07% | 171,848 | 85,436,430 |
| 2024-02-02 | 5.26 | 5.41 | 5.05 | 5.16 | -1.9% | 139,364 | 72,963,301 |
| 2024-02-01 | 5.33 | 5.41 | 5.25 | 5.26 | -2.05% | 128,994 | 68,532,674 |
| 2024-01-31 | 5.5 | 5.58 | 5.36 | 5.37 | -2.54% | 102,566 | 55,998,661 |
| 2024-01-30 | 5.58 | 5.7 | 5.51 | 5.51 | -2.13% | 131,776 | 73,668,403 |
| 2024-01-29 | 5.62 | 5.71 | 5.54 | 5.63 | +0.18% | 192,247 | 108,490,289 |
| 2024-01-26 | 5.66 | 5.71 | 5.57 | 5.62 | -0.18% | 180,755 | 101,915,284 |
| 2024-01-25 | 5.27 | 5.63 | 5.24 | 5.63 | +6.83% | 233,961 | 128,914,096 |
| 2024-01-24 | 5.12 | 5.28 | 5.06 | 5.27 | +2.93% | 103,542 | 53,580,553 |
| 2024-01-23 | 5.07 | 5.13 | 5.01 | 5.12 | +0.39% | 68,450 | 34,804,748 |
| 2024-01-22 | 5.32 | 5.32 | 5.07 | 5.1 | -4.14% | 68,565 | 35,549,035 |
| 2024-01-19 | 5.32 | 5.38 | 5.29 | 5.32 | -0.37% | 49,158 | 26,255,972 |
| 2024-01-18 | 5.38 | 5.4 | 5.19 | 5.34 | -1.29% | 109,395 | 57,631,462 |
| 2024-01-17 | 5.44 | 5.48 | 5.4 | 5.41 | -1.28% | 42,879 | 23,363,561 |
| 2024-01-16 | 5.48 | 5.52 | 5.42 | 5.48 | -0.36% | 53,276 | 29,130,044 |
| 2024-01-15 | 5.49 | 5.52 | 5.43 | 5.5 | +0.18% | 50,884 | 27,919,592 |
| 2024-01-12 | 5.43 | 5.56 | 5.43 | 5.49 | +0.55% | 68,479 | 37,715,500 |
| 2024-01-11 | 5.43 | 5.46 | 5.38 | 5.46 | +0.18% | 82,748 | 44,874,372 |
| 2024-01-10 | 5.47 | 5.5 | 5.43 | 5.45 | -0.18% | 49,146 | 26,837,592 |
| 2024-01-09 | 5.46 | 5.49 | 5.42 | 5.46 | +0.18% | 50,654 | 27,626,105 |
| 2024-01-08 | 5.54 | 5.56 | 5.45 | 5.45 | -1.8% | 75,747 | 41,589,289 |
| 2024-01-05 | 5.6 | 5.67 | 5.53 | 5.55 | -0.72% | 154,938 | 86,965,757 |
| 2024-01-04 | 5.66 | 5.66 | 5.56 | 5.59 | -0.89% | 71,853 | 40,275,243 |
| 2024-01-03 | 5.6 | 5.67 | 5.6 | 5.64 | +0.36% | 81,169 | 45,708,633 |
| 2024-01-02 | 5.66 | 5.69 | 5.59 | 5.62 | -0.35% | 99,157 | 55,908,836 |
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：