股票概览
5.59
+1.27%
+0.07
5.5
开盘价
5.6
最高价
5.46
最低价
85,532
成交量
数据更新至: 2025-03-25
技术指标
5.57
MA5 (5日均线)
5.59
MA10 (10日均线)
5.60
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 | 5.5 | 5.6 | 5.46 | 5.59 | +1.27% | 85,532 | 47,390,146 |
| 2025-03-24 | 5.56 | 5.58 | 5.44 | 5.52 | -1.08% | 157,499 | 86,589,178 |
| 2025-03-21 | 5.6 | 5.69 | 5.55 | 5.58 | -0.36% | 182,100 | 102,325,942 |
| 2025-03-20 | 5.58 | 5.64 | 5.58 | 5.6 | +0.36% | 108,455 | 60,887,966 |
| 2025-03-19 | 5.61 | 5.62 | 5.57 | 5.58 | -0.71% | 82,275 | 46,014,392 |
| 2025-03-18 | 5.64 | 5.65 | 5.6 | 5.62 | -0.35% | 95,331 | 53,547,411 |
| 2025-03-17 | 5.63 | 5.67 | 5.62 | 5.64 | +0.36% | 124,408 | 70,117,554 |
| 2025-03-14 | 5.54 | 5.63 | 5.54 | 5.62 | +1.08% | 157,208 | 88,103,122 |
| 2025-03-13 | 5.57 | 5.6 | 5.5 | 5.56 | -0.54% | 131,345 | 72,820,998 |
| 2025-03-12 | 5.62 | 5.64 | 5.58 | 5.59 | -0.71% | 110,327 | 61,762,735 |
| 2025-03-11 | 5.54 | 5.63 | 5.52 | 5.63 | +0.72% | 145,375 | 81,195,555 |
| 2025-03-10 | 5.6 | 5.62 | 5.54 | 5.59 | +0.18% | 109,314 | 60,884,259 |
| 2025-03-07 | 5.6 | 5.62 | 5.54 | 5.58 | -0.71% | 128,178 | 71,537,596 |
| 2025-03-06 | 5.54 | 5.64 | 5.51 | 5.62 | +1.08% | 215,268 | 120,283,831 |
| 2025-03-05 | 5.64 | 5.66 | 5.51 | 5.56 | -1.24% | 161,546 | 89,605,563 |
| 2025-03-04 | 5.58 | 5.64 | 5.55 | 5.63 | +1.26% | 171,357 | 96,004,016 |
| 2025-03-03 | 5.55 | 5.62 | 5.53 | 5.56 | +0.18% | 189,763 | 105,709,316 |
| 2025-02-28 | 5.58 | 5.65 | 5.51 | 5.55 | -1.42% | 181,861 | 101,326,252 |
| 2025-02-27 | 5.69 | 5.69 | 5.57 | 5.63 | -1.05% | 215,283 | 121,128,752 |
| 2025-02-26 | 5.67 | 5.72 | 5.62 | 5.69 | +0.18% | 286,976 | 162,311,851 |
| 2025-02-25 | 5.86 | 5.86 | 5.65 | 5.68 | -3.07% | 574,542 | 328,829,611 |
| 2025-02-24 | 5.46 | 5.86 | 5.45 | 5.86 | +9.94% | 625,323 | 356,990,920 |
| 2025-02-21 | 5.34 | 5.38 | 5.28 | 5.33 | -0.19% | 103,517 | 55,071,357 |
| 2025-02-20 | 5.37 | 5.38 | 5.31 | 5.34 | -0.56% | 99,934 | 53,327,538 |
| 2025-02-19 | 5.36 | 5.38 | 5.31 | 5.37 | +0.19% | 83,794 | 44,798,304 |
| 2025-02-18 | 5.45 | 5.48 | 5.33 | 5.36 | -2.01% | 125,415 | 67,661,801 |
| 2025-02-17 | 5.45 | 5.48 | 5.4 | 5.47 | +1.11% | 150,240 | 81,855,541 |
| 2025-02-14 | 5.39 | 5.45 | 5.38 | 5.41 | -0.37% | 85,099 | 45,992,074 |
| 2025-02-13 | 5.4 | 5.47 | 5.38 | 5.43 | +0.74% | 145,980 | 79,296,751 |
| 2025-02-12 | 5.37 | 5.41 | 5.34 | 5.39 | 0% | 79,349 | 42,639,263 |
| 2025-02-11 | 5.43 | 5.44 | 5.34 | 5.39 | -0.74% | 94,226 | 50,605,146 |
| 2025-02-10 | 5.4 | 5.46 | 5.39 | 5.43 | +0.56% | 109,998 | 59,662,407 |
| 2025-02-07 | 5.36 | 5.43 | 5.32 | 5.4 | +0.93% | 133,966 | 72,207,025 |
| 2025-02-06 | 5.33 | 5.37 | 5.27 | 5.35 | 0% | 96,401 | 51,346,575 |
| 2025-02-05 | 5.4 | 5.41 | 5.3 | 5.35 | -0.19% | 87,812 | 47,030,117 |
| 2025-01-27 | 5.32 | 5.44 | 5.31 | 5.36 | +0.94% | 102,105 | 55,050,337 |
| 2025-01-24 | 5.3 | 5.34 | 5.28 | 5.31 | 0% | 88,931 | 47,195,465 |
| 2025-01-23 | 5.37 | 5.42 | 5.31 | 5.31 | -0.19% | 93,502 | 50,164,649 |
| 2025-01-22 | 5.32 | 5.35 | 5.26 | 5.32 | -0.56% | 58,003 | 30,725,024 |
| 2025-01-21 | 5.4 | 5.41 | 5.31 | 5.35 | -0.56% | 70,891 | 37,881,716 |
| 2025-01-20 | 5.42 | 5.44 | 5.34 | 5.38 | +0.56% | 82,113 | 44,139,662 |
| 2025-01-17 | 5.28 | 5.38 | 5.23 | 5.35 | +1.13% | 100,314 | 53,475,158 |
| 2025-01-16 | 5.26 | 5.36 | 5.24 | 5.29 | +1.73% | 117,578 | 62,260,562 |
| 2025-01-15 | 5.26 | 5.26 | 5.17 | 5.2 | -1.14% | 79,961 | 41,598,607 |
| 2025-01-14 | 5.16 | 5.27 | 5.16 | 5.26 | +1.74% | 122,510 | 63,972,095 |
| 2025-01-13 | 5.06 | 5.19 | 5.02 | 5.17 | +1.77% | 93,505 | 47,765,516 |
| 2025-01-10 | 5.19 | 5.21 | 5.07 | 5.08 | -1.74% | 74,643 | 38,266,972 |
| 2025-01-09 | 5.19 | 5.21 | 5.16 | 5.17 | -1.15% | 81,783 | 42,427,709 |
| 2025-01-08 | 5.29 | 5.3 | 5.1 | 5.23 | -1.69% | 132,126 | 68,680,441 |
| 2025-01-07 | 5.35 | 5.39 | 5.26 | 5.32 | -0.56% | 82,715 | 43,866,217 |
| 2025-01-06 | 5.28 | 5.37 | 5.24 | 5.35 | +0.75% | 99,008 | 52,644,441 |
| 2025-01-03 | 5.41 | 5.46 | 5.28 | 5.31 | -1.85% | 140,454 | 75,392,789 |
| 2025-01-02 | 5.54 | 5.6 | 5.36 | 5.41 | -2.52% | 149,494 | 82,003,983 |
| 2024-12-31 | 5.68 | 5.72 | 5.55 | 5.55 | -2.29% | 124,212 | 69,722,261 |
| 2024-12-30 | 5.74 | 5.74 | 5.65 | 5.68 | -1.05% | 83,716 | 47,554,204 |
| 2024-12-27 | 5.65 | 5.77 | 5.62 | 5.74 | +1.59% | 147,364 | 84,206,577 |
| 2024-12-26 | 5.67 | 5.72 | 5.63 | 5.65 | -0.53% | 92,755 | 52,496,503 |
| 2024-12-25 | 5.72 | 5.72 | 5.61 | 5.68 | -0.35% | 98,415 | 55,607,478 |
| 2024-12-24 | 5.67 | 5.74 | 5.67 | 5.7 | +0.71% | 108,186 | 61,672,912 |
| 2024-12-23 | 5.78 | 5.78 | 5.65 | 5.66 | -2.08% | 164,806 | 93,853,143 |
| 2024-12-20 | 5.8 | 5.83 | 5.75 | 5.78 | -0.69% | 126,021 | 72,744,920 |
| 2024-12-19 | 5.83 | 5.83 | 5.72 | 5.82 | -0.51% | 151,918 | 87,744,628 |
| 2024-12-18 | 5.88 | 5.95 | 5.83 | 5.85 | 0% | 180,341 | 106,232,701 |
| 2024-12-17 | 5.91 | 5.92 | 5.78 | 5.85 | -1.18% | 195,878 | 114,330,583 |
| 2024-12-16 | 5.99 | 6.03 | 5.87 | 5.92 | -1.17% | 210,579 | 124,833,232 |
| 2024-12-13 | 6.15 | 6.15 | 5.96 | 5.99 | -2.76% | 370,877 | 223,323,509 |
| 2024-12-12 | 6.08 | 6.19 | 6.04 | 6.16 | +1.48% | 306,295 | 187,715,160 |
| 2024-12-11 | 5.96 | 6.08 | 5.91 | 6.07 | +1.68% | 201,499 | 121,876,856 |
| 2024-12-10 | 6.12 | 6.17 | 5.96 | 5.97 | -0.5% | 222,375 | 134,381,842 |
| 2024-12-09 | 6.05 | 6.09 | 5.97 | 6 | -0.66% | 144,808 | 87,410,031 |
| 2024-12-06 | 5.96 | 6.06 | 5.96 | 6.04 | +1.17% | 144,328 | 86,930,261 |
| 2024-12-05 | 5.95 | 5.99 | 5.92 | 5.97 | -0.17% | 110,753 | 66,036,625 |
| 2024-12-04 | 6.04 | 6.07 | 5.95 | 5.98 | -1.16% | 150,327 | 90,403,272 |
| 2024-12-03 | 6.1 | 6.11 | 6.02 | 6.05 | -0.66% | 166,479 | 100,791,292 |
| 2024-12-02 | 5.95 | 6.13 | 5.94 | 6.09 | +2.87% | 315,419 | 190,706,812 |
| 2024-11-29 | 5.85 | 5.94 | 5.82 | 5.92 | +1.02% | 165,198 | 97,483,740 |
| 2024-11-28 | 5.79 | 5.9 | 5.77 | 5.86 | +0.86% | 144,634 | 84,753,021 |
| 2024-11-27 | 5.78 | 5.81 | 5.63 | 5.81 | +0.35% | 144,603 | 82,804,023 |
| 2024-11-26 | 5.79 | 5.87 | 5.77 | 5.79 | -0.17% | 91,783 | 53,399,560 |
| 2024-11-25 | 5.77 | 5.85 | 5.72 | 5.8 | +0.35% | 125,640 | 72,659,107 |
| 2024-11-22 | 5.98 | 6.02 | 5.77 | 5.78 | -2.69% | 201,662 | 119,256,210 |
| 2024-11-21 | 5.92 | 5.95 | 5.87 | 5.94 | 0% | 103,820 | 61,419,161 |
| 2024-11-20 | 5.89 | 5.95 | 5.84 | 5.94 | +0.85% | 167,352 | 98,810,551 |
| 2024-11-19 | 5.83 | 5.89 | 5.73 | 5.89 | +0.86% | 179,067 | 103,887,839 |
| 2024-11-18 | 5.82 | 6 | 5.79 | 5.84 | +1.39% | 261,044 | 153,911,578 |
| 2024-11-15 | 5.84 | 5.9 | 5.75 | 5.76 | -1.37% | 177,482 | 103,474,979 |
| 2024-11-14 | 6 | 6.03 | 5.83 | 5.84 | -2.67% | 173,478 | 102,684,444 |
| 2024-11-13 | 5.97 | 6.05 | 5.92 | 6 | 0% | 170,286 | 101,765,854 |
| 2024-11-12 | 6.04 | 6.11 | 5.94 | 6 | -0.66% | 273,472 | 165,222,216 |
| 2024-11-11 | 6.01 | 6.06 | 5.94 | 6.04 | 0% | 233,831 | 140,085,588 |
| 2024-11-08 | 6.18 | 6.23 | 6.02 | 6.04 | -1.95% | 397,164 | 241,739,198 |
| 2024-11-07 | 6.07 | 6.18 | 5.95 | 6.16 | +1.65% | 515,302 | 314,290,344 |
| 2024-11-06 | 5.84 | 6.15 | 5.84 | 6.06 | +3.77% | 642,744 | 385,275,314 |
| 2024-11-05 | 5.73 | 5.84 | 5.73 | 5.84 | +1.92% | 262,279 | 152,495,665 |
| 2024-11-04 | 5.75 | 5.78 | 5.68 | 5.73 | -0.17% | 191,562 | 109,344,271 |
| 2024-11-01 | 5.8 | 5.87 | 5.69 | 5.74 | -1.54% | 238,348 | 137,905,898 |
| 2024-10-31 | 5.83 | 5.91 | 5.8 | 5.83 | +0.52% | 272,618 | 159,361,739 |
| 2024-10-30 | 5.81 | 5.88 | 5.73 | 5.8 | -0.51% | 178,371 | 103,669,766 |
| 2024-10-29 | 6 | 6.03 | 5.82 | 5.83 | -2.83% | 254,521 | 149,806,264 |
| 2024-10-28 | 5.9 | 6 | 5.86 | 6 | +0.84% | 324,153 | 193,405,732 |
| 2024-10-25 | 5.9 | 5.99 | 5.87 | 5.95 | +0.85% | 247,254 | 146,600,231 |
| 2024-10-24 | 5.83 | 6.05 | 5.81 | 5.9 | +0.68% | 276,794 | 164,080,215 |
| 2024-10-23 | 5.9 | 5.93 | 5.84 | 5.86 | -0.68% | 233,878 | 137,612,632 |
| 2024-10-22 | 5.86 | 5.98 | 5.81 | 5.9 | +0.68% | 251,665 | 147,965,399 |
| 2024-10-21 | 5.87 | 5.92 | 5.81 | 5.86 | 0% | 290,526 | 170,493,933 |
| 2024-10-18 | 5.7 | 5.98 | 5.65 | 5.86 | +0.86% | 421,393 | 245,172,648 |
| 2024-10-17 | 5.72 | 6 | 5.57 | 5.81 | +1.57% | 552,926 | 318,145,049 |
| 2024-10-16 | 5.73 | 5.85 | 5.68 | 5.72 | -3.05% | 335,956 | 193,088,379 |
| 2024-10-15 | 6.04 | 6.13 | 5.8 | 5.9 | -6.5% | 653,790 | 391,052,238 |
| 2024-10-14 | 5.8 | 6.38 | 5.66 | 6.31 | +6.05% | 860,429 | 507,339,968 |
| 2024-10-11 | 6.08 | 6.45 | 5.9 | 5.95 | -2.3% | 1,121,111 | 697,505,383 |
| 2024-10-10 | 5.53 | 6.09 | 5.5 | 6.09 | +9.93% | 420,227 | 247,429,502 |
| 2024-10-09 | 6.1 | 6.1 | 5.53 | 5.54 | -9.48% | 437,472 | 250,146,490 |
| 2024-10-08 | 6.37 | 6.37 | 5.82 | 6.12 | +5.7% | 602,300 | 370,035,092 |
| 2024-09-30 | 5.47 | 5.85 | 5.47 | 5.79 | +8.22% | 504,732 | 286,338,497 |
| 2024-09-27 | 5.38 | 5.44 | 5.25 | 5.35 | +2.49% | 307,669 | 163,894,003 |
| 2024-09-26 | 5.03 | 5.22 | 5 | 5.22 | +4.19% | 213,698 | 109,264,795 |
| 2024-09-25 | 4.98 | 5.11 | 4.98 | 5.01 | +1.83% | 194,787 | 98,361,225 |
| 2024-09-24 | 4.73 | 4.92 | 4.73 | 4.92 | +4.9% | 163,851 | 79,311,324 |
| 2024-09-23 | 4.69 | 4.71 | 4.66 | 4.69 | +0.43% | 71,804 | 33,634,233 |
| 2024-09-20 | 4.71 | 4.74 | 4.65 | 4.67 | -0.43% | 94,999 | 44,555,324 |
| 2024-09-19 | 4.52 | 4.69 | 4.52 | 4.69 | +4.22% | 132,074 | 61,295,351 |
| 2024-09-18 | 4.54 | 4.55 | 4.42 | 4.5 | -0.88% | 93,711 | 41,932,315 |
| 2024-09-13 | 4.56 | 4.59 | 4.54 | 4.54 | -0.44% | 62,272 | 28,366,554 |
| 2024-09-12 | 4.55 | 4.62 | 4.54 | 4.56 | 0% | 59,451 | 27,257,289 |
| 2024-09-11 | 4.62 | 4.65 | 4.53 | 4.56 | -1.94% | 105,897 | 48,529,516 |
| 2024-09-10 | 4.7 | 4.72 | 4.58 | 4.65 | -0.85% | 104,109 | 48,297,008 |
| 2024-09-09 | 4.7 | 4.72 | 4.64 | 4.69 | -0.64% | 79,211 | 37,059,748 |
| 2024-09-06 | 4.81 | 4.83 | 4.71 | 4.72 | -1.87% | 97,069 | 46,326,429 |
| 2024-09-05 | 4.8 | 4.85 | 4.79 | 4.81 | -0.21% | 87,738 | 42,256,443 |
| 2024-09-04 | 4.83 | 4.93 | 4.81 | 4.82 | -0.82% | 95,030 | 46,205,780 |
| 2024-09-03 | 4.83 | 4.9 | 4.8 | 4.86 | +1.04% | 99,210 | 48,188,414 |
| 2024-09-02 | 4.85 | 4.89 | 4.8 | 4.81 | -1.23% | 109,730 | 53,154,367 |
| 2024-08-30 | 4.85 | 4.93 | 4.71 | 4.87 | +0.41% | 176,154 | 85,301,167 |
| 2024-08-29 | 4.84 | 4.87 | 4.8 | 4.85 | +0.21% | 72,218 | 34,950,943 |
| 2024-08-28 | 4.82 | 4.88 | 4.77 | 4.84 | +0.41% | 65,435 | 31,632,599 |
| 2024-08-27 | 4.86 | 4.91 | 4.78 | 4.82 | -1.23% | 79,775 | 38,565,085 |
| 2024-08-26 | 4.8 | 4.93 | 4.79 | 4.88 | +2.09% | 118,049 | 57,465,481 |
| 2024-08-23 | 4.8 | 4.82 | 4.74 | 4.78 | -0.62% | 83,368 | 39,764,516 |
| 2024-08-22 | 4.9 | 4.93 | 4.8 | 4.81 | -1.64% | 68,015 | 32,937,855 |
| 2024-08-21 | 4.91 | 4.93 | 4.86 | 4.89 | -1.01% | 71,438 | 34,961,607 |
| 2024-08-20 | 4.99 | 5.02 | 4.92 | 4.94 | -1% | 68,096 | 33,719,651 |
| 2024-08-19 | 5.01 | 5.04 | 4.97 | 4.99 | -0.4% | 73,169 | 36,595,128 |
| 2024-08-16 | 5.07 | 5.1 | 5 | 5.01 | -1.38% | 73,757 | 37,148,440 |
| 2024-08-15 | 5.04 | 5.12 | 5.03 | 5.08 | +0.59% | 64,322 | 32,661,152 |
| 2024-08-14 | 5.1 | 5.13 | 5.04 | 5.05 | -1.56% | 58,591 | 29,660,455 |
| 2024-08-13 | 5.09 | 5.13 | 5.06 | 5.13 | +0.59% | 66,352 | 33,804,685 |
| 2024-08-12 | 5.18 | 5.19 | 5.09 | 5.1 | -0.78% | 76,394 | 39,304,702 |
| 2024-08-09 | 5.16 | 5.2 | 5.13 | 5.14 | +0.19% | 93,604 | 48,312,182 |
| 2024-08-08 | 5.06 | 5.15 | 5.05 | 5.13 | +0.98% | 106,089 | 54,232,489 |
| 2024-08-07 | 5.11 | 5.14 | 5.07 | 5.08 | -0.78% | 78,769 | 40,068,316 |
| 2024-08-06 | 5.09 | 5.12 | 5.06 | 5.12 | +1.59% | 88,694 | 45,179,498 |
| 2024-08-05 | 5.09 | 5.17 | 5.03 | 5.04 | -0.98% | 118,808 | 60,581,614 |
| 2024-08-02 | 5.06 | 5.14 | 5.02 | 5.09 | +0.2% | 115,680 | 59,073,685 |
| 2024-08-01 | 5.11 | 5.14 | 5.05 | 5.08 | -0.59% | 119,279 | 60,830,053 |
| 2024-07-31 | 4.94 | 5.11 | 4.92 | 5.11 | +3.02% | 123,790 | 62,597,596 |
| 2024-07-30 | 4.89 | 4.97 | 4.85 | 4.96 | +1.43% | 81,495 | 40,227,014 |
| 2024-07-29 | 4.9 | 4.93 | 4.86 | 4.89 | 0% | 67,398 | 32,990,392 |
| 2024-07-26 | 4.81 | 4.9 | 4.8 | 4.89 | +1.66% | 86,514 | 42,096,865 |
| 2024-07-25 | 4.76 | 4.85 | 4.74 | 4.81 | +0.63% | 84,429 | 40,457,415 |
| 2024-07-24 | 4.85 | 4.88 | 4.76 | 4.78 | -1.65% | 111,569 | 53,634,741 |
| 2024-07-23 | 5 | 5.01 | 4.85 | 4.86 | -2.61% | 136,464 | 67,326,054 |
| 2024-07-22 | 5.01 | 5.04 | 4.97 | 4.99 | -0.4% | 80,707 | 40,381,462 |
| 2024-07-19 | 5.03 | 5.05 | 4.96 | 5.01 | -0.79% | 81,454 | 40,787,971 |
| 2024-07-18 | 5 | 5.08 | 4.97 | 5.05 | +0.4% | 97,721 | 49,107,914 |
| 2024-07-17 | 5.01 | 5.07 | 4.98 | 5.03 | +0.4% | 101,330 | 50,906,327 |
| 2024-07-16 | 5.01 | 5.06 | 4.98 | 5.01 | -0.4% | 83,901 | 42,025,425 |
| 2024-07-15 | 5.05 | 5.11 | 5.02 | 5.03 | -0.4% | 121,502 | 61,407,700 |
| 2024-07-12 | 5 | 5.09 | 4.99 | 5.05 | +2.23% | 182,419 | 91,910,820 |
| 2024-07-11 | 4.81 | 4.97 | 4.8 | 4.94 | +4% | 161,989 | 79,267,455 |
| 2024-07-10 | 4.84 | 4.84 | 4.72 | 4.75 | -2.46% | 161,186 | 76,920,646 |
| 2024-07-09 | 4.95 | 4.98 | 4.77 | 4.87 | -1.81% | 188,961 | 91,806,312 |
| 2024-07-08 | 5.08 | 5.09 | 4.95 | 4.96 | -2.75% | 134,066 | 67,125,947 |
| 2024-07-05 | 5.05 | 5.11 | 5.01 | 5.1 | +0.79% | 87,540 | 44,336,084 |
| 2024-07-04 | 5.18 | 5.19 | 5.04 | 5.06 | -2.32% | 113,794 | 57,988,891 |
| 2024-07-03 | 5.18 | 5.25 | 5.16 | 5.18 | 0% | 110,909 | 57,744,489 |
| 2024-07-02 | 5.15 | 5.21 | 5.11 | 5.18 | +0.78% | 130,842 | 67,660,717 |
| 2024-07-01 | 5.02 | 5.15 | 5.01 | 5.14 | +2.19% | 157,530 | 79,957,060 |
| 2024-06-28 | 5 | 5.11 | 4.99 | 5.03 | +0.4% | 135,089 | 68,217,023 |
| 2024-06-27 | 5.12 | 5.12 | 5.01 | 5.01 | -2.53% | 148,305 | 74,833,104 |
| 2024-06-26 | 5.06 | 5.14 | 5.01 | 5.14 | +1.38% | 123,694 | 62,726,358 |
| 2024-06-25 | 5.08 | 5.13 | 5.05 | 5.07 | -0.2% | 117,506 | 59,755,688 |
| 2024-06-24 | 5.26 | 5.26 | 5.04 | 5.08 | -3.79% | 199,380 | 102,071,159 |
| 2024-06-21 | 5.22 | 5.32 | 5.2 | 5.28 | +1.15% | 132,613 | 70,006,252 |
| 2024-06-20 | 5.33 | 5.36 | 5.21 | 5.22 | -2.25% | 153,198 | 80,622,271 |
| 2024-06-19 | 5.36 | 5.41 | 5.31 | 5.34 | -0.93% | 152,005 | 81,363,357 |
| 2024-06-18 | 5.45 | 5.46 | 5.32 | 5.39 | -0.92% | 251,154 | 135,105,457 |
| 2024-06-17 | 5.58 | 5.6 | 5.42 | 5.44 | -3.03% | 344,948 | 188,334,119 |
| 2024-06-14 | 5.57 | 5.67 | 5.47 | 5.61 | 0% | 337,606 | 187,816,009 |
| 2024-06-13 | 5.77 | 5.8 | 5.56 | 5.61 | -2.43% | 247,943 | 139,454,397 |
| 2024-06-12 | 5.93 | 5.96 | 5.73 | 5.75 | -2.87% | 226,501 | 130,828,215 |
| 2024-06-11 | 5.87 | 5.95 | 5.81 | 5.92 | +0.17% | 127,479 | 74,997,817 |
| 2024-06-07 | 5.85 | 5.94 | 5.85 | 5.91 | +1.03% | 121,076 | 71,383,350 |
| 2024-06-06 | 6 | 6 | 5.78 | 5.85 | -1.85% | 140,017 | 82,047,269 |
| 2024-06-05 | 6.05 | 6.09 | 5.95 | 5.96 | -1.49% | 117,424 | 70,711,404 |
| 2024-06-04 | 6 | 6.1 | 5.93 | 6.05 | +0.17% | 143,332 | 86,049,712 |
| 2024-06-03 | 6.24 | 6.24 | 5.98 | 6.04 | -2.42% | 177,477 | 107,585,316 |
| 2024-05-31 | 6.2 | 6.26 | 6.15 | 6.19 | -0.32% | 85,069 | 52,638,890 |
| 2024-05-30 | 6.26 | 6.34 | 6.19 | 6.21 | -0.64% | 85,693 | 53,531,445 |
| 2024-05-29 | 6.24 | 6.32 | 6.2 | 6.25 | +0.16% | 93,247 | 58,406,612 |
| 2024-05-28 | 6.34 | 6.37 | 6.22 | 6.24 | -1.58% | 90,666 | 56,851,287 |
| 2024-05-27 | 6.31 | 6.37 | 6.26 | 6.34 | +0.16% | 103,881 | 65,571,566 |
| 2024-05-24 | 6.29 | 6.41 | 6.28 | 6.33 | +0.8% | 98,820 | 62,784,766 |
| 2024-05-23 | 6.43 | 6.44 | 6.26 | 6.28 | -2.48% | 100,774 | 63,717,687 |
| 2024-05-22 | 6.45 | 6.55 | 6.43 | 6.44 | 0% | 92,510 | 59,949,381 |
| 2024-05-21 | 6.48 | 6.52 | 6.42 | 6.44 | -0.92% | 87,024 | 56,206,686 |
| 2024-05-20 | 6.5 | 6.6 | 6.47 | 6.5 | +0.31% | 115,114 | 75,224,831 |
| 2024-05-17 | 6.41 | 6.49 | 6.39 | 6.48 | +1.09% | 78,710 | 50,714,483 |
| 2024-05-16 | 6.45 | 6.53 | 6.39 | 6.41 | -0.62% | 77,633 | 50,075,893 |
| 2024-05-15 | 6.48 | 6.51 | 6.39 | 6.45 | -0.15% | 83,746 | 54,107,817 |
| 2024-05-14 | 6.48 | 6.53 | 6.44 | 6.46 | 0% | 104,499 | 67,828,998 |
| 2024-05-13 | 6.5 | 6.53 | 6.41 | 6.46 | -1.82% | 150,389 | 97,239,003 |
| 2024-05-10 | 6.61 | 6.64 | 6.54 | 6.58 | -0.15% | 120,565 | 79,391,819 |
| 2024-05-09 | 6.48 | 6.63 | 6.45 | 6.59 | +2.01% | 148,134 | 97,316,068 |
| 2024-05-08 | 6.46 | 6.52 | 6.42 | 6.46 | -0.77% | 146,167 | 94,463,566 |
| 2024-05-07 | 6.58 | 6.6 | 6.44 | 6.51 | -1.51% | 219,230 | 142,426,202 |
| 2024-05-06 | 6.35 | 6.64 | 6.35 | 6.61 | +4.92% | 326,139 | 212,498,520 |
| 2024-04-30 | 6.17 | 6.37 | 6.12 | 6.3 | +2.11% | 270,987 | 170,486,259 |
| 2024-04-29 | 6.13 | 6.18 | 6.03 | 6.17 | +0.49% | 220,572 | 135,160,350 |
| 2024-04-26 | 6.01 | 6.14 | 5.92 | 6.14 | +1.82% | 248,048 | 149,376,294 |
| 2024-04-25 | 5.9 | 6.17 | 5.85 | 6.03 | +6.35% | 321,130 | 193,582,323 |
| 2024-04-24 | 5.72 | 5.73 | 5.62 | 5.67 | -0.87% | 90,049 | 50,904,247 |
| 2024-04-23 | 5.81 | 5.84 | 5.7 | 5.72 | -1.55% | 99,166 | 57,057,725 |
| 2024-04-22 | 5.95 | 6.02 | 5.8 | 5.81 | -2.35% | 111,206 | 65,235,824 |
| 2024-04-19 | 5.87 | 6.02 | 5.81 | 5.95 | +1.19% | 112,651 | 67,051,056 |
| 2024-04-18 | 5.83 | 5.95 | 5.77 | 5.88 | +0.34% | 110,711 | 65,102,769 |
| 2024-04-17 | 5.77 | 5.92 | 5.74 | 5.86 | +1.74% | 130,712 | 76,251,734 |
| 2024-04-16 | 6 | 6.08 | 5.75 | 5.76 | -3.68% | 154,428 | 90,830,178 |
| 2024-04-15 | 5.96 | 6.12 | 5.82 | 5.98 | -0.33% | 142,730 | 85,500,495 |
| 2024-04-12 | 6.07 | 6.14 | 5.99 | 6 | -0.99% | 69,575 | 42,064,727 |
| 2024-04-11 | 5.98 | 6.14 | 5.91 | 6.06 | +0.66% | 81,848 | 49,689,541 |
| 2024-04-10 | 6.09 | 6.16 | 5.96 | 6.02 | -0.99% | 74,672 | 45,197,129 |
| 2024-04-09 | 6.06 | 6.15 | 6.05 | 6.08 | +0.33% | 93,899 | 57,286,079 |
| 2024-04-08 | 6.11 | 6.21 | 6.06 | 6.06 | -1.14% | 114,436 | 70,297,877 |
| 2024-04-03 | 6.08 | 6.15 | 6.05 | 6.13 | +0.33% | 108,750 | 66,410,269 |
| 2024-04-02 | 5.96 | 6.14 | 5.95 | 6.11 | +1.83% | 160,695 | 97,592,355 |
| 2024-04-01 | 5.75 | 6 | 5.74 | 6 | +4.17% | 139,034 | 82,400,614 |
| 2024-03-29 | 5.63 | 5.77 | 5.62 | 5.76 | +2.13% | 98,732 | 56,497,833 |
| 2024-03-28 | 5.6 | 5.72 | 5.59 | 5.64 | +0.18% | 93,632 | 52,936,230 |
| 2024-03-27 | 5.7 | 5.74 | 5.62 | 5.63 | -1.57% | 74,861 | 42,554,458 |
| 2024-03-26 | 5.71 | 5.76 | 5.65 | 5.72 | +0.18% | 74,806 | 42,693,402 |
| 2024-03-25 | 5.8 | 5.85 | 5.71 | 5.71 | -2.23% | 94,424 | 54,518,106 |
| 2024-03-22 | 5.99 | 6 | 5.8 | 5.84 | -2.34% | 127,028 | 74,613,760 |
| 2024-03-21 | 5.99 | 6.01 | 5.92 | 5.98 | 0% | 108,237 | 64,634,509 |
| 2024-03-20 | 5.98 | 6 | 5.92 | 5.98 | +0.17% | 109,344 | 65,133,952 |
| 2024-03-19 | 6.03 | 6.03 | 5.97 | 5.97 | -1.16% | 100,748 | 60,417,876 |
| 2024-03-18 | 6.04 | 6.07 | 5.98 | 6.04 | +0.17% | 107,732 | 64,840,759 |
| 2024-03-15 | 5.92 | 6.03 | 5.91 | 6.03 | +1.34% | 94,354 | 56,318,553 |
| 2024-03-14 | 5.98 | 6.08 | 5.91 | 5.95 | -0.5% | 107,833 | 64,501,061 |
| 2024-03-13 | 6.08 | 6.1 | 5.95 | 5.98 | -0.99% | 106,999 | 64,189,309 |
| 2024-03-12 | 6.03 | 6.05 | 5.97 | 6.04 | +0.17% | 101,989 | 61,293,666 |
| 2024-03-11 | 6.01 | 6.05 | 5.91 | 6.03 | +0.33% | 112,776 | 67,334,755 |
| 2024-03-08 | 6.05 | 6.1 | 5.95 | 6.01 | -0.66% | 81,334 | 48,861,222 |
| 2024-03-07 | 6.05 | 6.18 | 6.04 | 6.05 | +0.17% | 107,705 | 65,775,223 |
| 2024-03-06 | 6.1 | 6.13 | 6 | 6.04 | -0.98% | 92,210 | 55,828,195 |
| 2024-03-05 | 6.13 | 6.15 | 6.06 | 6.1 | -0.65% | 79,221 | 48,330,505 |
| 2024-03-04 | 6.22 | 6.23 | 6.08 | 6.14 | -1.6% | 89,895 | 55,078,417 |
| 2024-03-01 | 6.25 | 6.3 | 6.18 | 6.24 | -0.16% | 90,083 | 56,094,295 |
| 2024-02-29 | 6.12 | 6.27 | 6.1 | 6.25 | +1.63% | 136,569 | 84,548,498 |
| 2024-02-28 | 6.26 | 6.35 | 6.14 | 6.15 | -0.97% | 180,196 | 112,485,846 |
| 2024-02-27 | 6.13 | 6.21 | 6.1 | 6.21 | +1.47% | 91,690 | 56,549,677 |
| 2024-02-26 | 6.19 | 6.21 | 6.07 | 6.12 | -0.97% | 118,190 | 72,504,252 |
| 2024-02-23 | 6.19 | 6.2 | 6.1 | 6.18 | +0.32% | 101,527 | 62,468,374 |
| 2024-02-22 | 6.17 | 6.25 | 6.11 | 6.16 | 0% | 91,270 | 56,185,118 |
| 2024-02-21 | 6.12 | 6.35 | 6.06 | 6.16 | +0.33% | 101,923 | 63,494,739 |
| 2024-02-20 | 6.16 | 6.2 | 6.08 | 6.14 | -1.29% | 86,044 | 52,717,114 |
| 2024-02-19 | 6.48 | 6.48 | 6.12 | 6.22 | -2.05% | 186,983 | 116,444,579 |
| 2024-02-08 | 6.14 | 6.7 | 6.14 | 6.35 | +0.95% | 278,543 | 181,273,582 |
| 2024-02-07 | 5.79 | 6.3 | 5.76 | 6.29 | +9.2% | 301,568 | 185,035,586 |
| 2024-02-06 | 5.2 | 5.76 | 5.13 | 5.76 | +9.92% | 231,387 | 126,859,751 |
| 2024-02-05 | 5.58 | 5.62 | 5.05 | 5.24 | -6.09% | 206,003 | 108,745,134 |
| 2024-02-02 | 5.8 | 5.94 | 5.4 | 5.58 | -3.63% | 162,298 | 92,138,449 |
| 2024-02-01 | 5.94 | 5.98 | 5.77 | 5.79 | -3.02% | 100,269 | 58,813,914 |
| 2024-01-31 | 6.03 | 6.1 | 5.87 | 5.97 | -2.61% | 116,313 | 69,864,992 |
| 2024-01-30 | 6.24 | 6.4 | 6.12 | 6.13 | -2.85% | 81,204 | 50,959,650 |
| 2024-01-29 | 6.34 | 6.47 | 6.28 | 6.31 | -0.47% | 94,332 | 59,984,863 |
| 2024-01-26 | 6.25 | 6.4 | 6.22 | 6.34 | +1.12% | 105,327 | 66,623,309 |
| 2024-01-25 | 5.93 | 6.28 | 5.91 | 6.27 | +5.91% | 116,925 | 71,730,335 |
| 2024-01-24 | 5.76 | 5.92 | 5.68 | 5.92 | +3.32% | 101,097 | 58,549,684 |
| 2024-01-23 | 5.69 | 5.77 | 5.5 | 5.73 | +0.35% | 106,378 | 60,214,358 |
| 2024-01-22 | 6.06 | 6.06 | 5.66 | 5.71 | -5.78% | 115,318 | 67,476,536 |
| 2024-01-19 | 6.08 | 6.12 | 5.99 | 6.06 | -0.49% | 66,625 | 40,422,096 |
| 2024-01-18 | 6.3 | 6.32 | 5.91 | 6.09 | -3.33% | 149,589 | 90,408,361 |
| 2024-01-17 | 6.47 | 6.5 | 6.3 | 6.3 | -2.63% | 46,706 | 29,940,698 |
| 2024-01-16 | 6.55 | 6.58 | 6.39 | 6.47 | -1.37% | 57,825 | 37,481,956 |
| 2024-01-15 | 6.58 | 6.64 | 6.54 | 6.56 | -0.3% | 39,286 | 25,872,173 |
| 2024-01-12 | 6.53 | 6.64 | 6.51 | 6.58 | +0.3% | 43,742 | 28,787,289 |
| 2024-01-11 | 6.43 | 6.6 | 6.42 | 6.56 | +1.86% | 55,472 | 36,237,420 |
| 2024-01-10 | 6.44 | 6.53 | 6.36 | 6.44 | -0.16% | 51,889 | 33,521,744 |
| 2024-01-09 | 6.56 | 6.57 | 6.41 | 6.45 | -1.83% | 66,718 | 43,314,285 |
| 2024-01-08 | 6.71 | 6.71 | 6.56 | 6.57 | -2.23% | 49,596 | 32,904,299 |
| 2024-01-05 | 6.78 | 6.8 | 6.68 | 6.72 | -1.03% | 37,509 | 25,312,776 |
| 2024-01-04 | 6.8 | 6.8 | 6.74 | 6.79 | 0% | 41,029 | 27,776,406 |
| 2024-01-03 | 6.71 | 6.8 | 6.68 | 6.79 | +1.19% | 46,774 | 31,677,027 |
| 2024-01-02 | 6.65 | 6.77 | 6.6 | 6.71 | +1.05% | 56,066 | 37,706,867 |
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：