股票概览
5.72
+0.88%
+0.05
5.65
开盘价
5.74
最高价
5.63
最低价
141,191
成交量
数据更新至: 2025-03-25
技术指标
5.82
MA5 (5日均线)
5.89
MA10 (10日均线)
6.00
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 | 5.65 | 5.74 | 5.63 | 5.72 | +0.88% | 141,191 | 80,115,920 |
| 2025-03-24 | 5.76 | 5.8 | 5.6 | 5.67 | -2.41% | 324,772 | 184,677,438 |
| 2025-03-21 | 5.92 | 5.95 | 5.79 | 5.81 | -1.86% | 303,228 | 177,211,490 |
| 2025-03-20 | 5.94 | 5.97 | 5.87 | 5.92 | -1.33% | 365,316 | 216,492,184 |
| 2025-03-19 | 5.95 | 6.2 | 5.94 | 6 | -0.5% | 580,384 | 351,592,099 |
| 2025-03-18 | 6.09 | 6.1 | 5.93 | 6.03 | +1.52% | 369,216 | 221,016,186 |
| 2025-03-17 | 6.1 | 6.15 | 5.92 | 5.94 | -1.82% | 389,401 | 233,272,796 |
| 2025-03-14 | 5.9 | 6.06 | 5.78 | 6.05 | +3.24% | 614,098 | 364,027,652 |
| 2025-03-13 | 5.85 | 5.89 | 5.77 | 5.86 | -0.34% | 350,680 | 204,126,224 |
| 2025-03-12 | 5.99 | 5.99 | 5.81 | 5.88 | -1.84% | 568,263 | 334,902,570 |
| 2025-03-11 | 5.98 | 6.01 | 5.92 | 5.99 | -1.64% | 374,318 | 223,308,217 |
| 2025-03-10 | 6.25 | 6.33 | 6.03 | 6.09 | +0.5% | 592,184 | 363,488,236 |
| 2025-03-07 | 6.15 | 6.27 | 6.03 | 6.06 | -1.94% | 453,403 | 278,861,645 |
| 2025-03-06 | 6.15 | 6.22 | 6.07 | 6.18 | +1.31% | 446,725 | 274,656,769 |
| 2025-03-05 | 6.13 | 6.19 | 6.01 | 6.1 | -1.45% | 344,455 | 209,610,977 |
| 2025-03-04 | 6.05 | 6.22 | 5.95 | 6.19 | +1.48% | 557,049 | 342,394,629 |
| 2025-03-03 | 5.97 | 6.27 | 5.91 | 6.1 | +3.21% | 697,868 | 427,490,968 |
| 2025-02-28 | 6.1 | 6.21 | 5.87 | 5.91 | -3.75% | 712,761 | 429,233,597 |
| 2025-02-27 | 6.29 | 6.36 | 6.05 | 6.14 | -2.38% | 600,316 | 371,308,786 |
| 2025-02-26 | 6.23 | 6.3 | 6.16 | 6.29 | +0.64% | 638,976 | 398,047,805 |
| 2025-02-25 | 6.16 | 6.45 | 6.04 | 6.25 | -0.64% | 1,049,411 | 657,438,368 |
| 2025-02-24 | 6.4 | 6.6 | 6.18 | 6.29 | -2.63% | 1,275,510 | 805,680,281 |
| 2025-02-21 | 6.5 | 6.77 | 6.28 | 6.46 | -2.71% | 2,362,879 | 1,527,398,078 |
| 2025-02-20 | 6.2 | 6.64 | 6.06 | 6.64 | +9.93% | 1,623,419 | 1,061,834,441 |
| 2025-02-19 | 5.55 | 6.04 | 5.54 | 6.04 | +10.02% | 1,314,711 | 778,025,106 |
| 2025-02-18 | 5.65 | 5.75 | 5.48 | 5.49 | -5.67% | 865,646 | 486,531,311 |
| 2025-02-17 | 5.48 | 5.92 | 5.48 | 5.82 | +8.18% | 1,356,638 | 792,901,579 |
| 2025-02-14 | 5.19 | 5.43 | 5.19 | 5.38 | +3.46% | 412,915 | 220,624,311 |
| 2025-02-13 | 5.21 | 5.25 | 5.17 | 5.2 | -0.57% | 184,642 | 96,180,770 |
| 2025-02-12 | 5.18 | 5.23 | 5.14 | 5.23 | +0.58% | 189,457 | 98,255,581 |
| 2025-02-11 | 5.35 | 5.35 | 5.18 | 5.2 | -2.62% | 227,672 | 118,883,114 |
| 2025-02-10 | 5.2 | 5.34 | 5.2 | 5.34 | +2.5% | 309,192 | 163,522,129 |
| 2025-02-07 | 5.09 | 5.26 | 5.08 | 5.21 | +1.96% | 274,905 | 142,996,934 |
| 2025-02-06 | 5.01 | 5.14 | 4.96 | 5.11 | +2% | 210,264 | 106,339,545 |
| 2025-02-05 | 4.9 | 5.04 | 4.88 | 5.01 | +3.09% | 203,854 | 101,521,853 |
| 2025-01-27 | 4.88 | 4.94 | 4.84 | 4.86 | 0% | 128,215 | 62,758,434 |
| 2025-01-24 | 4.83 | 4.89 | 4.83 | 4.86 | 0% | 125,221 | 60,963,491 |
| 2025-01-23 | 4.98 | 4.98 | 4.86 | 4.86 | -0.61% | 140,066 | 68,991,279 |
| 2025-01-22 | 4.94 | 4.94 | 4.86 | 4.89 | -1.21% | 128,526 | 62,746,549 |
| 2025-01-21 | 5.01 | 5.03 | 4.91 | 4.95 | -1% | 134,233 | 66,374,654 |
| 2025-01-20 | 5.06 | 5.09 | 4.99 | 5 | -0.6% | 130,417 | 65,551,595 |
| 2025-01-17 | 5 | 5.06 | 4.97 | 5.03 | 0% | 124,142 | 62,309,429 |
| 2025-01-16 | 4.99 | 5.09 | 4.97 | 5.03 | +1.41% | 180,403 | 90,904,281 |
| 2025-01-15 | 5.06 | 5.06 | 4.95 | 4.96 | -3.13% | 247,887 | 123,501,970 |
| 2025-01-14 | 4.82 | 5.19 | 4.81 | 5.12 | +6.67% | 350,706 | 175,737,255 |
| 2025-01-13 | 4.81 | 4.83 | 4.74 | 4.8 | -0.83% | 176,915 | 84,531,492 |
| 2025-01-10 | 5 | 5.01 | 4.84 | 4.84 | -3.2% | 181,374 | 88,928,914 |
| 2025-01-09 | 5 | 5.05 | 4.97 | 5 | -1.57% | 188,492 | 94,136,507 |
| 2025-01-08 | 5 | 5.12 | 4.95 | 5.08 | +1.6% | 274,866 | 138,626,079 |
| 2025-01-07 | 5 | 5.02 | 4.85 | 5 | +0.81% | 185,296 | 91,625,653 |
| 2025-01-06 | 4.95 | 5.05 | 4.9 | 4.96 | 0% | 201,084 | 99,782,238 |
| 2025-01-03 | 5.18 | 5.23 | 4.93 | 4.96 | -4.25% | 294,654 | 148,734,508 |
| 2025-01-02 | 5.28 | 5.36 | 5.13 | 5.18 | -1.89% | 276,927 | 145,077,502 |
| 2024-12-31 | 5.38 | 5.4 | 5.27 | 5.28 | -1.86% | 180,100 | 96,053,261 |
| 2024-12-30 | 5.55 | 5.56 | 5.35 | 5.38 | -3.06% | 304,492 | 164,584,378 |
| 2024-12-27 | 5.56 | 5.64 | 5.51 | 5.55 | -0.18% | 167,482 | 93,508,966 |
| 2024-12-26 | 5.53 | 5.61 | 5.52 | 5.56 | 0% | 128,537 | 71,477,101 |
| 2024-12-25 | 5.69 | 5.75 | 5.5 | 5.56 | -1.42% | 224,262 | 125,557,175 |
| 2024-12-24 | 5.61 | 5.7 | 5.55 | 5.64 | +0.53% | 188,611 | 105,926,378 |
| 2024-12-23 | 5.85 | 5.89 | 5.61 | 5.61 | -4.1% | 270,973 | 154,699,462 |
| 2024-12-20 | 5.89 | 5.92 | 5.81 | 5.85 | -1.02% | 188,984 | 110,871,726 |
| 2024-12-19 | 5.89 | 6.01 | 5.81 | 5.91 | -1.34% | 269,504 | 158,840,144 |
| 2024-12-18 | 5.83 | 6.08 | 5.77 | 5.99 | +2.74% | 376,081 | 224,314,406 |
| 2024-12-17 | 6.12 | 6.12 | 5.82 | 5.83 | -4.89% | 413,890 | 245,109,817 |
| 2024-12-16 | 6.04 | 6.31 | 6.03 | 6.13 | +1.66% | 486,592 | 299,996,730 |
| 2024-12-13 | 6.17 | 6.17 | 6.02 | 6.03 | -2.43% | 290,682 | 176,444,673 |
| 2024-12-12 | 6.15 | 6.19 | 6.07 | 6.18 | +0.49% | 274,171 | 168,021,218 |
| 2024-12-11 | 6.14 | 6.19 | 6.1 | 6.15 | +0.33% | 217,537 | 133,683,467 |
| 2024-12-10 | 6.28 | 6.32 | 6.11 | 6.13 | -0.33% | 354,492 | 220,185,678 |
| 2024-12-09 | 6.21 | 6.31 | 6.11 | 6.15 | -0.81% | 290,386 | 179,980,503 |
| 2024-12-06 | 6.15 | 6.23 | 6.11 | 6.2 | +0.32% | 293,770 | 181,467,004 |
| 2024-12-05 | 6.06 | 6.24 | 6.02 | 6.18 | +2.15% | 353,600 | 218,137,137 |
| 2024-12-04 | 6.15 | 6.17 | 6.01 | 6.05 | -2.1% | 310,037 | 188,954,353 |
| 2024-12-03 | 6.2 | 6.26 | 6.1 | 6.18 | -1.28% | 415,642 | 256,621,039 |
| 2024-12-02 | 6.32 | 6.48 | 6.19 | 6.26 | +0.97% | 833,755 | 526,451,847 |
| 2024-11-29 | 5.86 | 6.26 | 5.86 | 6.2 | +5.44% | 888,815 | 546,396,464 |
| 2024-11-28 | 5.75 | 5.97 | 5.7 | 5.88 | +2.08% | 473,146 | 277,565,394 |
| 2024-11-27 | 5.65 | 5.76 | 5.53 | 5.76 | +1.23% | 250,732 | 141,501,601 |
| 2024-11-26 | 5.76 | 5.83 | 5.68 | 5.69 | -1.22% | 316,428 | 181,866,577 |
| 2024-11-25 | 5.67 | 5.78 | 5.6 | 5.76 | +1.59% | 314,455 | 178,570,193 |
| 2024-11-22 | 5.9 | 5.92 | 5.65 | 5.67 | -4.55% | 405,377 | 234,684,103 |
| 2024-11-21 | 5.99 | 6.08 | 5.89 | 5.94 | -1.66% | 410,889 | 244,548,714 |
| 2024-11-20 | 5.68 | 6.2 | 5.68 | 6.04 | +6.53% | 911,667 | 553,104,112 |
| 2024-11-19 | 5.63 | 5.71 | 5.53 | 5.67 | +1.8% | 259,057 | 145,490,380 |
| 2024-11-18 | 5.7 | 5.8 | 5.55 | 5.57 | -2.28% | 407,407 | 229,926,486 |
| 2024-11-15 | 5.85 | 6.02 | 5.69 | 5.7 | -3.39% | 505,405 | 295,479,659 |
| 2024-11-14 | 6.19 | 6.2 | 5.89 | 5.9 | -5.9% | 700,790 | 423,240,949 |
| 2024-11-13 | 6.5 | 6.5 | 6.12 | 6.27 | -4.42% | 1,502,080 | 941,759,452 |
| 2024-11-12 | 6.35 | 6.56 | 6.35 | 6.56 | +10.07% | 444,399 | 290,385,336 |
| 2024-11-11 | 5.85 | 6.08 | 5.83 | 5.96 | +0.17% | 550,742 | 326,913,651 |
| 2024-11-08 | 5.9 | 6.04 | 5.8 | 5.95 | +0.51% | 840,590 | 498,732,016 |
| 2024-11-07 | 5.44 | 6.03 | 5.41 | 5.92 | +8.03% | 1,107,099 | 646,333,407 |
| 2024-11-06 | 5.46 | 5.54 | 5.41 | 5.48 | +0.37% | 365,218 | 200,393,436 |
| 2024-11-05 | 5.39 | 5.5 | 5.34 | 5.46 | +1.3% | 345,658 | 188,228,488 |
| 2024-11-04 | 5.29 | 5.41 | 5.28 | 5.39 | +2.08% | 198,778 | 106,766,547 |
| 2024-11-01 | 5.4 | 5.44 | 5.25 | 5.28 | -2.76% | 320,859 | 170,958,071 |
| 2024-10-31 | 5.38 | 5.48 | 5.34 | 5.43 | +1.12% | 255,171 | 138,347,606 |
| 2024-10-30 | 5.41 | 5.48 | 5.3 | 5.37 | -1.83% | 347,723 | 187,391,222 |
| 2024-10-29 | 5.82 | 5.85 | 5.45 | 5.47 | -2.15% | 605,699 | 339,063,357 |
| 2024-10-28 | 5.5 | 5.65 | 5.45 | 5.59 | +2.95% | 364,638 | 202,684,042 |
| 2024-10-25 | 5.22 | 5.5 | 5.19 | 5.43 | +2.45% | 493,979 | 266,199,045 |
| 2024-10-24 | 5.29 | 5.39 | 5.27 | 5.3 | -0.75% | 242,190 | 128,804,928 |
| 2024-10-23 | 5.42 | 5.44 | 5.28 | 5.34 | -1.29% | 376,283 | 200,691,305 |
| 2024-10-22 | 5.22 | 5.47 | 5.17 | 5.41 | +3.84% | 504,465 | 268,955,658 |
| 2024-10-21 | 5.2 | 5.28 | 5.17 | 5.21 | +0.39% | 340,729 | 177,968,003 |
| 2024-10-18 | 5.06 | 5.29 | 5.04 | 5.19 | +2.17% | 406,697 | 209,277,155 |
| 2024-10-17 | 5.13 | 5.25 | 5.07 | 5.08 | -0.78% | 302,958 | 156,250,857 |
| 2024-10-16 | 5.05 | 5.17 | 5.01 | 5.12 | -0.19% | 288,966 | 146,987,079 |
| 2024-10-15 | 5.24 | 5.35 | 5.11 | 5.13 | -2.66% | 333,818 | 174,618,817 |
| 2024-10-14 | 5.22 | 5.3 | 5.08 | 5.27 | +0.96% | 452,165 | 234,931,782 |
| 2024-10-11 | 5.59 | 5.6 | 5.15 | 5.22 | -6.62% | 564,717 | 298,451,725 |
| 2024-10-10 | 5.58 | 5.78 | 5.46 | 5.59 | +0.18% | 634,791 | 358,508,308 |
| 2024-10-09 | 5.9 | 6.09 | 5.58 | 5.58 | -7.15% | 1,062,175 | 617,002,094 |
| 2024-10-08 | 6.01 | 6.01 | 5.56 | 6.01 | +10.07% | 1,068,000 | 630,608,728 |
| 2024-09-30 | 5.27 | 5.46 | 5.11 | 5.46 | +10.08% | 899,444 | 479,162,971 |
| 2024-09-27 | 4.75 | 5.05 | 4.73 | 4.96 | +7.13% | 707,447 | 344,180,504 |
| 2024-09-26 | 4.39 | 4.63 | 4.34 | 4.63 | +5.95% | 473,062 | 212,192,197 |
| 2024-09-25 | 4.37 | 4.48 | 4.34 | 4.37 | +1.86% | 562,377 | 248,739,986 |
| 2024-09-24 | 4.14 | 4.3 | 4.11 | 4.29 | +4.38% | 410,843 | 172,945,644 |
| 2024-09-23 | 4.15 | 4.17 | 4.1 | 4.11 | -0.48% | 200,066 | 82,484,537 |
| 2024-09-20 | 4.21 | 4.21 | 4.11 | 4.13 | -2.13% | 229,586 | 95,040,917 |
| 2024-09-19 | 4.13 | 4.28 | 4.11 | 4.22 | +2.68% | 310,758 | 130,446,654 |
| 2024-09-18 | 4.24 | 4.26 | 4.07 | 4.11 | -2.84% | 348,434 | 143,231,370 |
| 2024-09-13 | 4.4 | 4.44 | 4.22 | 4.23 | -4.94% | 539,098 | 230,976,048 |
| 2024-09-12 | 4.45 | 4.63 | 4.37 | 4.45 | +1.37% | 693,072 | 312,591,480 |
| 2024-09-11 | 4.44 | 4.74 | 4.37 | 4.39 | -3.09% | 770,180 | 344,302,679 |
| 2024-09-10 | 4.76 | 4.99 | 4.49 | 4.53 | -2.16% | 1,366,815 | 646,085,498 |
| 2024-09-09 | 4.36 | 4.63 | 4.29 | 4.63 | +9.98% | 1,028,089 | 468,693,526 |
| 2024-09-06 | 4.3 | 4.31 | 4.21 | 4.21 | -2.09% | 78,017 | 33,077,615 |
| 2024-09-05 | 4.24 | 4.33 | 4.24 | 4.3 | +1.42% | 138,473 | 59,470,919 |
| 2024-09-04 | 4.23 | 4.31 | 4.21 | 4.24 | -0.24% | 105,421 | 44,852,893 |
| 2024-09-03 | 4.2 | 4.3 | 4.17 | 4.25 | +0.95% | 112,647 | 47,878,137 |
| 2024-09-02 | 4.31 | 4.36 | 4.21 | 4.21 | -2.32% | 140,550 | 59,928,218 |
| 2024-08-30 | 4.36 | 4.38 | 4.27 | 4.31 | -0.46% | 182,834 | 79,337,706 |
| 2024-08-29 | 4.16 | 4.35 | 4.13 | 4.33 | +4.09% | 210,715 | 89,793,112 |
| 2024-08-28 | 4.04 | 4.24 | 4.03 | 4.16 | +2.97% | 201,630 | 83,675,029 |
| 2024-08-27 | 4.06 | 4.11 | 4.01 | 4.04 | -1.46% | 173,697 | 70,243,387 |
| 2024-08-26 | 4.16 | 4.26 | 4.08 | 4.1 | -0.97% | 191,248 | 79,514,290 |
| 2024-08-23 | 4.13 | 4.16 | 4.1 | 4.14 | -0.24% | 101,108 | 41,738,142 |
| 2024-08-22 | 4.2 | 4.24 | 4.13 | 4.15 | -1.19% | 124,499 | 51,926,130 |
| 2024-08-21 | 4.31 | 4.31 | 4.2 | 4.2 | -2.55% | 144,137 | 61,003,852 |
| 2024-08-20 | 4.4 | 4.41 | 4.31 | 4.31 | -2.27% | 141,183 | 61,470,435 |
| 2024-08-19 | 4.44 | 4.47 | 4.4 | 4.41 | -0.68% | 124,196 | 54,913,415 |
| 2024-08-16 | 4.52 | 4.56 | 4.44 | 4.44 | -1.99% | 145,950 | 65,311,400 |
| 2024-08-15 | 4.46 | 4.57 | 4.44 | 4.53 | +1.12% | 113,538 | 51,236,191 |
| 2024-08-14 | 4.57 | 4.57 | 4.46 | 4.48 | -1.54% | 90,631 | 40,726,772 |
| 2024-08-13 | 4.59 | 4.59 | 4.5 | 4.55 | -0.44% | 106,016 | 48,105,687 |
| 2024-08-12 | 4.57 | 4.67 | 4.55 | 4.57 | 0% | 126,068 | 58,034,056 |
| 2024-08-09 | 4.69 | 4.72 | 4.56 | 4.57 | -2.14% | 136,111 | 62,966,559 |
| 2024-08-08 | 4.69 | 4.74 | 4.65 | 4.67 | -0.43% | 100,925 | 47,349,231 |
| 2024-08-07 | 4.76 | 4.78 | 4.66 | 4.69 | -1.68% | 125,593 | 59,106,161 |
| 2024-08-06 | 4.72 | 4.78 | 4.68 | 4.77 | +2.36% | 136,339 | 64,520,833 |
| 2024-08-05 | 4.72 | 4.85 | 4.65 | 4.66 | -1.69% | 163,130 | 77,358,647 |
| 2024-08-02 | 4.68 | 4.89 | 4.67 | 4.74 | +0.64% | 201,643 | 96,828,904 |
| 2024-08-01 | 4.71 | 4.79 | 4.68 | 4.71 | +0.21% | 190,997 | 90,342,092 |
| 2024-07-31 | 4.43 | 4.71 | 4.4 | 4.7 | +6.09% | 277,015 | 127,560,605 |
| 2024-07-30 | 4.39 | 4.45 | 4.38 | 4.43 | +0.45% | 89,636 | 39,632,381 |
| 2024-07-29 | 4.45 | 4.46 | 4.36 | 4.41 | -0.45% | 126,395 | 55,620,469 |
| 2024-07-26 | 4.47 | 4.52 | 4.41 | 4.43 | -0.45% | 180,168 | 80,124,500 |
| 2024-07-25 | 4.46 | 4.55 | 4.43 | 4.45 | -1.11% | 147,447 | 66,122,249 |
| 2024-07-24 | 4.65 | 4.66 | 4.48 | 4.5 | -3.64% | 201,648 | 91,943,074 |
| 2024-07-23 | 4.8 | 4.82 | 4.66 | 4.67 | -3.11% | 179,880 | 84,874,893 |
| 2024-07-22 | 4.81 | 4.86 | 4.76 | 4.82 | +0.21% | 115,407 | 55,585,326 |
| 2024-07-19 | 4.78 | 4.84 | 4.76 | 4.81 | 0% | 75,246 | 36,070,163 |
| 2024-07-18 | 4.75 | 4.82 | 4.68 | 4.81 | +1.05% | 116,017 | 55,364,413 |
| 2024-07-17 | 4.71 | 4.79 | 4.69 | 4.76 | +1.06% | 124,876 | 59,280,975 |
| 2024-07-16 | 4.69 | 4.73 | 4.65 | 4.71 | +0.21% | 80,819 | 37,914,847 |
| 2024-07-15 | 4.83 | 4.86 | 4.68 | 4.7 | -3.09% | 115,436 | 54,748,956 |
| 2024-07-12 | 4.85 | 4.98 | 4.83 | 4.85 | +0.62% | 174,406 | 85,423,590 |
| 2024-07-11 | 4.7 | 4.87 | 4.7 | 4.82 | +4.33% | 207,983 | 99,769,348 |
| 2024-07-10 | 4.55 | 4.68 | 4.49 | 4.62 | +1.99% | 148,763 | 68,432,430 |
| 2024-07-09 | 4.55 | 4.59 | 4.4 | 4.53 | -1.09% | 204,101 | 91,544,649 |
| 2024-07-08 | 4.73 | 4.77 | 4.55 | 4.58 | -3.78% | 129,602 | 59,952,105 |
| 2024-07-05 | 4.72 | 4.76 | 4.65 | 4.76 | +1.28% | 78,189 | 36,892,628 |
| 2024-07-04 | 4.83 | 4.85 | 4.69 | 4.7 | -2.69% | 105,310 | 50,033,547 |
| 2024-07-03 | 4.77 | 4.86 | 4.75 | 4.83 | +0.84% | 108,356 | 52,269,639 |
| 2024-07-02 | 4.73 | 4.88 | 4.71 | 4.79 | +1.27% | 188,026 | 90,559,058 |
| 2024-07-01 | 4.68 | 4.76 | 4.58 | 4.73 | +1.07% | 117,617 | 55,034,551 |
| 2024-06-28 | 4.63 | 4.77 | 4.62 | 4.68 | +0.65% | 140,541 | 66,198,147 |
| 2024-06-27 | 4.75 | 4.77 | 4.64 | 4.65 | -2.92% | 133,073 | 62,616,682 |
| 2024-06-26 | 4.67 | 4.79 | 4.58 | 4.79 | +3.01% | 161,861 | 75,900,300 |
| 2024-06-25 | 4.72 | 4.76 | 4.58 | 4.65 | -1.06% | 214,903 | 99,870,014 |
| 2024-06-24 | 4.95 | 4.95 | 4.64 | 4.7 | -6.19% | 397,449 | 189,891,576 |
| 2024-06-21 | 5.09 | 5.16 | 5 | 5.01 | -1.96% | 135,384 | 68,512,342 |
| 2024-06-20 | 5.22 | 5.25 | 5.11 | 5.11 | -2.48% | 146,771 | 75,649,472 |
| 2024-06-19 | 5.24 | 5.27 | 5.16 | 5.24 | +0.38% | 122,473 | 63,747,423 |
| 2024-06-18 | 5.24 | 5.29 | 5.21 | 5.22 | -0.19% | 88,186 | 46,190,173 |
| 2024-06-17 | 5.33 | 5.33 | 5.21 | 5.23 | -1.88% | 138,599 | 72,595,517 |
| 2024-06-14 | 5.36 | 5.37 | 5.3 | 5.33 | -0.74% | 88,609 | 47,186,509 |
| 2024-06-13 | 5.45 | 5.45 | 5.36 | 5.37 | -1.47% | 95,276 | 51,310,793 |
| 2024-06-12 | 5.39 | 5.49 | 5.36 | 5.45 | +1.3% | 122,562 | 66,571,989 |
| 2024-06-11 | 5.33 | 5.41 | 5.25 | 5.38 | +0.94% | 119,760 | 64,024,016 |
| 2024-06-07 | 5.31 | 5.37 | 5.26 | 5.33 | +1.33% | 106,768 | 56,740,727 |
| 2024-06-06 | 5.49 | 5.51 | 5.23 | 5.26 | -4.36% | 259,412 | 138,464,503 |
| 2024-06-05 | 5.47 | 5.63 | 5.46 | 5.5 | +0.18% | 195,923 | 109,055,372 |
| 2024-06-04 | 5.5 | 5.53 | 5.42 | 5.49 | -0.18% | 134,062 | 73,498,287 |
| 2024-06-03 | 5.65 | 5.69 | 5.46 | 5.5 | -3.51% | 283,693 | 157,223,983 |
| 2024-05-31 | 5.6 | 5.75 | 5.58 | 5.7 | +2.33% | 235,923 | 133,992,856 |
| 2024-05-30 | 5.51 | 5.63 | 5.46 | 5.57 | +0.72% | 159,964 | 88,947,232 |
| 2024-05-29 | 5.56 | 5.57 | 5.5 | 5.53 | -1.25% | 185,427 | 102,495,249 |
| 2024-05-28 | 5.6 | 5.62 | 5.51 | 5.6 | -0.18% | 165,212 | 91,733,267 |
| 2024-05-27 | 5.63 | 5.65 | 5.5 | 5.61 | -0.18% | 202,276 | 112,128,199 |
| 2024-05-24 | 5.7 | 5.74 | 5.62 | 5.62 | -1.4% | 152,343 | 86,306,466 |
| 2024-05-23 | 5.81 | 5.81 | 5.7 | 5.7 | -2.4% | 177,511 | 101,858,451 |
| 2024-05-22 | 5.88 | 5.93 | 5.81 | 5.84 | +0.34% | 157,515 | 92,214,395 |
| 2024-05-21 | 5.94 | 5.94 | 5.8 | 5.82 | -1.52% | 172,680 | 100,769,515 |
| 2024-05-20 | 5.85 | 6.04 | 5.81 | 5.91 | +0.85% | 231,880 | 137,636,872 |
| 2024-05-17 | 5.9 | 5.93 | 5.79 | 5.86 | -0.51% | 231,929 | 135,470,538 |
| 2024-05-16 | 5.89 | 5.97 | 5.85 | 5.89 | +0.51% | 169,777 | 100,291,889 |
| 2024-05-15 | 5.96 | 6 | 5.86 | 5.86 | -1.84% | 186,691 | 110,295,106 |
| 2024-05-14 | 5.93 | 6.06 | 5.93 | 5.97 | +0.34% | 173,361 | 103,968,296 |
| 2024-05-13 | 6 | 6.02 | 5.91 | 5.95 | -1.33% | 259,994 | 154,759,961 |
| 2024-05-10 | 6.24 | 6.27 | 6 | 6.03 | -3.37% | 383,131 | 233,071,087 |
| 2024-05-09 | 6.1 | 6.37 | 6.06 | 6.24 | +1.63% | 368,730 | 229,150,671 |
| 2024-05-08 | 6.09 | 6.35 | 6.03 | 6.14 | +0.82% | 333,055 | 204,324,698 |
| 2024-05-07 | 6.01 | 6.1 | 5.92 | 6.09 | +1.5% | 249,719 | 150,540,449 |
| 2024-05-06 | 5.8 | 6.07 | 5.8 | 6 | +4.35% | 330,844 | 198,060,513 |
| 2024-04-30 | 5.74 | 5.79 | 5.67 | 5.75 | +0.17% | 197,564 | 113,283,906 |
| 2024-04-29 | 5.49 | 5.78 | 5.47 | 5.74 | +4.36% | 363,299 | 206,682,464 |
| 2024-04-26 | 5.5 | 5.55 | 5.15 | 5.5 | -1.79% | 638,059 | 341,393,909 |
| 2024-04-25 | 5.63 | 5.79 | 5.58 | 5.6 | -0.53% | 276,637 | 157,778,507 |
| 2024-04-24 | 5.57 | 5.64 | 5.44 | 5.63 | +1.44% | 202,659 | 112,631,378 |
| 2024-04-23 | 5.35 | 5.58 | 5.32 | 5.55 | +3.54% | 266,023 | 145,676,938 |
| 2024-04-22 | 5.26 | 5.45 | 5.18 | 5.36 | +1.13% | 194,022 | 103,783,195 |
| 2024-04-19 | 5.44 | 5.45 | 5.25 | 5.3 | -3.11% | 269,739 | 143,602,266 |
| 2024-04-18 | 5.58 | 5.61 | 5.46 | 5.47 | -2.15% | 202,329 | 111,857,247 |
| 2024-04-17 | 5.43 | 5.68 | 5.43 | 5.59 | +3.33% | 233,155 | 130,425,719 |
| 2024-04-16 | 5.77 | 5.78 | 5.4 | 5.41 | -6.4% | 310,953 | 172,494,393 |
| 2024-04-15 | 5.86 | 5.97 | 5.71 | 5.78 | -1.2% | 194,263 | 113,201,562 |
| 2024-04-12 | 5.89 | 5.94 | 5.82 | 5.85 | -0.34% | 132,328 | 77,743,845 |
| 2024-04-11 | 6 | 6.02 | 5.86 | 5.87 | -2% | 201,859 | 119,374,585 |
| 2024-04-10 | 6.12 | 6.12 | 5.96 | 5.99 | -2.12% | 103,245 | 62,119,042 |
| 2024-04-09 | 5.91 | 6.13 | 5.91 | 6.12 | +3.03% | 138,989 | 83,966,455 |
| 2024-04-08 | 6.14 | 6.14 | 5.93 | 5.94 | -3.26% | 221,029 | 132,660,343 |
| 2024-04-03 | 6.22 | 6.22 | 6.13 | 6.14 | -1.13% | 120,527 | 74,294,270 |
| 2024-04-02 | 6.27 | 6.28 | 6.16 | 6.21 | -1.11% | 139,798 | 86,703,540 |
| 2024-04-01 | 6.23 | 6.33 | 6.22 | 6.28 | +1.13% | 142,960 | 89,508,094 |
| 2024-03-29 | 6.16 | 6.22 | 6.15 | 6.21 | +0.65% | 99,506 | 61,519,741 |
| 2024-03-28 | 6.15 | 6.25 | 6.11 | 6.17 | +0.33% | 139,259 | 86,007,126 |
| 2024-03-27 | 6.29 | 6.32 | 6.14 | 6.15 | -2.23% | 123,901 | 77,209,905 |
| 2024-03-26 | 6.29 | 6.31 | 6.21 | 6.29 | -0.32% | 136,017 | 85,146,571 |
| 2024-03-25 | 6.4 | 6.44 | 6.3 | 6.31 | -1.87% | 148,139 | 94,378,030 |
| 2024-03-22 | 6.58 | 6.59 | 6.37 | 6.43 | -2.87% | 276,071 | 177,959,364 |
| 2024-03-21 | 6.57 | 6.76 | 6.47 | 6.62 | +0.61% | 335,356 | 220,785,752 |
| 2024-03-20 | 6.55 | 6.64 | 6.46 | 6.58 | +0.77% | 201,206 | 131,822,551 |
| 2024-03-19 | 6.59 | 6.62 | 6.51 | 6.53 | -1.36% | 175,210 | 114,896,417 |
| 2024-03-18 | 6.56 | 6.63 | 6.5 | 6.62 | +0.76% | 195,097 | 128,002,832 |
| 2024-03-15 | 6.48 | 6.65 | 6.46 | 6.57 | +1.08% | 222,726 | 145,937,055 |
| 2024-03-14 | 6.62 | 6.69 | 6.46 | 6.5 | -1.37% | 204,613 | 134,597,226 |
| 2024-03-13 | 6.56 | 6.63 | 6.48 | 6.59 | +0.3% | 208,903 | 137,405,051 |
| 2024-03-12 | 6.48 | 6.61 | 6.46 | 6.57 | +1.55% | 301,592 | 196,959,300 |
| 2024-03-11 | 6.3 | 6.49 | 6.27 | 6.47 | +2.86% | 216,863 | 138,756,611 |
| 2024-03-08 | 6.33 | 6.4 | 6.22 | 6.29 | -0.79% | 195,163 | 122,667,972 |
| 2024-03-07 | 6.48 | 6.53 | 6.33 | 6.34 | -1.25% | 234,684 | 150,510,306 |
| 2024-03-06 | 6.46 | 6.53 | 6.36 | 6.42 | -1.23% | 163,907 | 105,505,516 |
| 2024-03-05 | 6.62 | 6.64 | 6.47 | 6.5 | -2.69% | 206,107 | 134,556,589 |
| 2024-03-04 | 6.62 | 6.79 | 6.56 | 6.68 | +1.21% | 291,128 | 194,132,288 |
| 2024-03-01 | 6.64 | 6.66 | 6.52 | 6.6 | -0.75% | 206,307 | 135,781,105 |
| 2024-02-29 | 6.37 | 6.65 | 6.36 | 6.65 | +3.74% | 269,239 | 175,956,817 |
| 2024-02-28 | 6.7 | 6.94 | 6.4 | 6.41 | -4.47% | 503,800 | 337,887,256 |
| 2024-02-27 | 6.5 | 6.71 | 6.42 | 6.71 | +2.91% | 357,895 | 235,001,856 |
| 2024-02-26 | 6.4 | 6.63 | 6.39 | 6.52 | +1.56% | 330,315 | 214,920,280 |
| 2024-02-23 | 6.37 | 6.42 | 6.25 | 6.42 | +0.94% | 312,974 | 198,323,959 |
| 2024-02-22 | 6.28 | 6.38 | 6.28 | 6.36 | +0.47% | 196,674 | 124,328,954 |
| 2024-02-21 | 6.28 | 6.53 | 6.21 | 6.33 | +0.48% | 326,540 | 208,244,969 |
| 2024-02-20 | 6.24 | 6.33 | 6.17 | 6.3 | +0.96% | 232,269 | 144,920,999 |
| 2024-02-19 | 6.32 | 6.41 | 6.19 | 6.24 | +0.32% | 341,121 | 214,122,452 |
| 2024-02-08 | 6.27 | 6.38 | 5.96 | 6.22 | +0.16% | 470,266 | 291,101,252 |
| 2024-02-07 | 6.1 | 6.36 | 6.04 | 6.21 | +2.81% | 337,973 | 210,474,967 |
| 2024-02-06 | 5.5 | 6.09 | 5.5 | 6.04 | +7.47% | 368,719 | 215,416,001 |
| 2024-02-05 | 5.85 | 5.9 | 5.44 | 5.62 | -3.93% | 343,701 | 194,217,516 |
| 2024-02-02 | 6.13 | 6.22 | 5.65 | 5.85 | -4.57% | 368,423 | 218,056,422 |
| 2024-02-01 | 6.28 | 6.3 | 6.1 | 6.13 | -2.85% | 231,968 | 143,359,752 |
| 2024-01-31 | 6.42 | 6.66 | 6.26 | 6.31 | -2.47% | 232,158 | 149,795,555 |
| 2024-01-30 | 6.61 | 6.72 | 6.44 | 6.47 | -3% | 185,295 | 121,980,404 |
| 2024-01-29 | 6.97 | 6.97 | 6.57 | 6.67 | -3.75% | 301,572 | 203,637,608 |
| 2024-01-26 | 7.11 | 7.17 | 6.92 | 6.93 | -3.08% | 369,857 | 259,263,612 |
| 2024-01-25 | 7.19 | 7.19 | 6.96 | 7.15 | -0.14% | 318,014 | 225,623,837 |
| 2024-01-24 | 7.15 | 7.21 | 6.98 | 7.16 | +0.7% | 158,579 | 112,981,786 |
| 2024-01-23 | 7.07 | 7.21 | 6.92 | 7.11 | +0.57% | 148,095 | 104,617,456 |
| 2024-01-22 | 7.39 | 7.39 | 7.05 | 7.07 | -4.72% | 184,040 | 131,944,311 |
| 2024-01-19 | 7.45 | 7.49 | 7.38 | 7.42 | -0.54% | 70,131 | 52,087,056 |
| 2024-01-18 | 7.34 | 7.49 | 7.16 | 7.46 | +1.36% | 184,846 | 134,505,552 |
| 2024-01-17 | 7.6 | 7.64 | 7.36 | 7.36 | -3.16% | 147,149 | 109,596,980 |
| 2024-01-16 | 7.62 | 7.65 | 7.47 | 7.6 | -0.26% | 177,098 | 133,945,607 |
| 2024-01-15 | 7.73 | 7.76 | 7.58 | 7.62 | -2.31% | 179,004 | 136,950,186 |
| 2024-01-12 | 7.89 | 7.9 | 7.8 | 7.8 | -1.64% | 100,928 | 79,162,236 |
| 2024-01-11 | 7.95 | 7.98 | 7.77 | 7.93 | +0.13% | 142,997 | 112,383,315 |
| 2024-01-10 | 7.86 | 8.02 | 7.71 | 7.92 | +0.64% | 152,767 | 120,715,381 |
| 2024-01-09 | 7.77 | 7.99 | 7.74 | 7.87 | +1.03% | 134,979 | 106,087,977 |
| 2024-01-08 | 7.97 | 7.98 | 7.76 | 7.79 | -2.14% | 190,471 | 149,040,759 |
| 2024-01-05 | 7.9 | 8.2 | 7.88 | 7.96 | +1.02% | 360,209 | 289,880,907 |
| 2024-01-04 | 8 | 8 | 7.83 | 7.88 | -1.5% | 119,218 | 94,046,838 |
| 2024-01-03 | 8.04 | 8.16 | 7.95 | 8 | -1.11% | 119,475 | 95,852,443 |
| 2024-01-02 | 8.14 | 8.16 | 8.01 | 8.09 | -0.25% | 111,714 | 90,357,819 |
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：