股票概览
5.84
+2.1%
+0.12
5.69
开盘价
5.89
最高价
5.62
最低价
146,130
成交量
数据更新至: 2025-03-25
技术指标
5.69
MA5 (5日均线)
5.59
MA10 (10日均线)
5.48
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 | 5.69 | 5.89 | 5.62 | 5.84 | +2.1% | 146,130 | 84,484,512 |
| 2025-03-24 | 5.58 | 5.78 | 5.53 | 5.72 | +2.51% | 175,903 | 99,750,094 |
| 2025-03-21 | 5.63 | 5.67 | 5.53 | 5.58 | -1.24% | 91,097 | 50,877,002 |
| 2025-03-20 | 5.63 | 5.78 | 5.62 | 5.65 | +0.18% | 109,384 | 62,358,204 |
| 2025-03-19 | 5.6 | 5.69 | 5.55 | 5.64 | +0.89% | 93,333 | 52,372,502 |
| 2025-03-18 | 5.67 | 5.67 | 5.54 | 5.59 | -0.53% | 77,675 | 43,353,315 |
| 2025-03-17 | 5.53 | 5.66 | 5.53 | 5.62 | +2% | 143,839 | 80,595,618 |
| 2025-03-14 | 5.33 | 5.76 | 5.33 | 5.51 | +2.61% | 170,168 | 94,455,951 |
| 2025-03-13 | 5.38 | 5.44 | 5.3 | 5.37 | -0.37% | 79,559 | 42,630,975 |
| 2025-03-12 | 5.5 | 5.54 | 5.39 | 5.39 | -1.64% | 79,343 | 43,017,544 |
| 2025-03-11 | 5.27 | 5.49 | 5.22 | 5.48 | +3.4% | 152,701 | 82,360,944 |
| 2025-03-10 | 5.23 | 5.36 | 5.23 | 5.3 | +1.15% | 85,291 | 45,232,645 |
| 2025-03-07 | 5.27 | 5.29 | 5.22 | 5.24 | -0.95% | 66,663 | 34,992,841 |
| 2025-03-06 | 5.28 | 5.3 | 5.23 | 5.29 | 0% | 92,921 | 48,934,541 |
| 2025-03-05 | 5.42 | 5.43 | 5.24 | 5.29 | -2.04% | 75,717 | 40,045,955 |
| 2025-03-04 | 5.41 | 5.42 | 5.36 | 5.4 | -0.55% | 71,608 | 38,550,602 |
| 2025-03-03 | 5.4 | 5.58 | 5.37 | 5.43 | +1.5% | 102,769 | 56,269,174 |
| 2025-02-28 | 5.37 | 5.5 | 5.33 | 5.35 | -0.93% | 101,052 | 54,586,087 |
| 2025-02-27 | 5.42 | 5.43 | 5.28 | 5.4 | -0.37% | 83,265 | 44,540,424 |
| 2025-02-26 | 5.4 | 5.5 | 5.38 | 5.42 | +0.18% | 73,917 | 40,113,202 |
| 2025-02-25 | 5.51 | 5.53 | 5.38 | 5.41 | -2.52% | 88,629 | 48,358,602 |
| 2025-02-24 | 5.42 | 5.68 | 5.39 | 5.55 | +2.4% | 128,412 | 71,396,217 |
| 2025-02-21 | 5.51 | 5.54 | 5.38 | 5.42 | -2.34% | 125,666 | 68,195,786 |
| 2025-02-20 | 5.6 | 5.63 | 5.51 | 5.55 | -0.89% | 67,293 | 37,384,905 |
| 2025-02-19 | 5.55 | 5.63 | 5.55 | 5.6 | 0% | 60,529 | 33,863,816 |
| 2025-02-18 | 5.7 | 5.75 | 5.58 | 5.6 | -2.1% | 82,424 | 46,660,092 |
| 2025-02-17 | 5.75 | 5.78 | 5.65 | 5.72 | -0.35% | 65,769 | 37,557,696 |
| 2025-02-14 | 5.72 | 5.8 | 5.72 | 5.74 | 0% | 55,962 | 32,153,771 |
| 2025-02-13 | 5.78 | 5.82 | 5.74 | 5.74 | -1.03% | 68,659 | 39,624,381 |
| 2025-02-12 | 5.75 | 5.8 | 5.72 | 5.8 | +0.52% | 61,992 | 35,696,613 |
| 2025-02-11 | 5.84 | 5.87 | 5.74 | 5.77 | -1.54% | 69,809 | 40,344,075 |
| 2025-02-10 | 5.87 | 5.9 | 5.78 | 5.86 | +0.51% | 89,840 | 52,406,515 |
| 2025-02-07 | 5.77 | 5.89 | 5.77 | 5.83 | +0.52% | 84,815 | 49,536,383 |
| 2025-02-06 | 5.7 | 5.81 | 5.69 | 5.8 | +1.22% | 50,076 | 28,822,992 |
| 2025-02-05 | 5.75 | 5.83 | 5.7 | 5.73 | -0.35% | 56,187 | 32,363,910 |
| 2025-01-27 | 5.69 | 5.88 | 5.68 | 5.75 | +2.13% | 78,733 | 45,606,019 |
| 2025-01-24 | 5.55 | 5.67 | 5.55 | 5.63 | +0.72% | 56,315 | 31,575,912 |
| 2025-01-23 | 5.85 | 5.88 | 5.59 | 5.59 | -0.36% | 70,382 | 40,295,164 |
| 2025-01-22 | 5.68 | 5.72 | 5.61 | 5.61 | -2.09% | 48,698 | 27,537,337 |
| 2025-01-21 | 5.82 | 5.87 | 5.68 | 5.73 | -1.88% | 63,901 | 36,699,288 |
| 2025-01-20 | 5.86 | 5.91 | 5.77 | 5.84 | -2.67% | 98,706 | 57,732,080 |
| 2025-01-17 | 5.72 | 6.14 | 5.72 | 6 | +3.99% | 131,851 | 77,852,410 |
| 2025-01-16 | 5.72 | 5.9 | 5.72 | 5.77 | +0.7% | 77,309 | 44,920,134 |
| 2025-01-15 | 5.85 | 5.86 | 5.7 | 5.73 | -2.72% | 92,854 | 53,430,961 |
| 2025-01-14 | 5.71 | 5.9 | 5.7 | 5.89 | +3.33% | 103,967 | 60,359,420 |
| 2025-01-13 | 5.63 | 5.8 | 5.51 | 5.7 | -1.89% | 114,129 | 64,498,937 |
| 2025-01-10 | 6.16 | 6.22 | 5.8 | 5.81 | -6.74% | 227,534 | 137,179,995 |
| 2025-01-09 | 6.33 | 6.38 | 6.14 | 6.23 | -4.15% | 377,518 | 236,383,816 |
| 2025-01-08 | 6.05 | 6.5 | 5.9 | 6.5 | +9.98% | 478,506 | 308,696,789 |
| 2025-01-07 | 5.77 | 5.95 | 5.72 | 5.91 | +2.43% | 58,016 | 33,955,965 |
| 2025-01-06 | 5.82 | 5.83 | 5.5 | 5.77 | -0.52% | 70,058 | 39,993,718 |
| 2025-01-03 | 5.89 | 6.01 | 5.78 | 5.8 | -1.53% | 79,397 | 46,894,992 |
| 2025-01-02 | 5.77 | 6.05 | 5.7 | 5.89 | +1.55% | 87,368 | 51,638,083 |
| 2024-12-31 | 5.98 | 6.02 | 5.75 | 5.8 | -2.85% | 72,213 | 42,231,138 |
| 2024-12-30 | 6.07 | 6.1 | 5.95 | 5.97 | -1.97% | 64,255 | 38,671,291 |
| 2024-12-27 | 6 | 6.13 | 5.99 | 6.09 | +1% | 62,510 | 37,928,416 |
| 2024-12-26 | 5.85 | 6.06 | 5.8 | 6.03 | +3.08% | 93,498 | 55,424,213 |
| 2024-12-25 | 6.07 | 6.11 | 5.85 | 5.85 | -4.26% | 72,752 | 43,134,711 |
| 2024-12-24 | 5.98 | 6.11 | 5.95 | 6.11 | +2.69% | 57,762 | 34,855,914 |
| 2024-12-23 | 6.21 | 6.28 | 5.93 | 5.95 | -4.65% | 92,948 | 56,140,058 |
| 2024-12-20 | 6.14 | 6.26 | 6.14 | 6.24 | +0.81% | 54,772 | 34,021,348 |
| 2024-12-19 | 6.19 | 6.21 | 6.07 | 6.19 | -0.48% | 55,593 | 34,134,676 |
| 2024-12-18 | 6.23 | 6.31 | 6.15 | 6.22 | 0% | 57,818 | 35,991,319 |
| 2024-12-17 | 6.46 | 6.5 | 6.2 | 6.22 | -3.72% | 89,218 | 56,218,245 |
| 2024-12-16 | 6.58 | 6.59 | 6.41 | 6.46 | -1.07% | 75,811 | 49,194,063 |
| 2024-12-13 | 6.73 | 6.77 | 6.53 | 6.53 | -3.55% | 99,605 | 65,849,966 |
| 2024-12-12 | 6.62 | 6.94 | 6.62 | 6.77 | +1.96% | 131,556 | 89,355,049 |
| 2024-12-11 | 6.54 | 6.69 | 6.54 | 6.64 | +1.07% | 77,713 | 51,434,455 |
| 2024-12-10 | 6.76 | 6.79 | 6.54 | 6.57 | -0.76% | 122,791 | 81,623,375 |
| 2024-12-09 | 6.7 | 6.78 | 6.59 | 6.62 | -1.19% | 100,775 | 67,098,157 |
| 2024-12-06 | 6.48 | 6.76 | 6.48 | 6.7 | +3.24% | 146,138 | 97,456,166 |
| 2024-12-05 | 6.47 | 6.51 | 6.38 | 6.49 | +0.93% | 68,887 | 44,559,868 |
| 2024-12-04 | 6.54 | 6.69 | 6.38 | 6.43 | -2.28% | 116,157 | 75,682,406 |
| 2024-12-03 | 6.44 | 6.75 | 6.44 | 6.58 | +2.17% | 164,024 | 108,307,424 |
| 2024-12-02 | 6.3 | 6.47 | 6.26 | 6.44 | +2.88% | 96,172 | 61,637,945 |
| 2024-11-29 | 6.21 | 6.28 | 6.1 | 6.26 | +0.64% | 84,977 | 52,873,705 |
| 2024-11-28 | 6.24 | 6.37 | 6.18 | 6.22 | -0.48% | 89,443 | 56,067,749 |
| 2024-11-27 | 6.21 | 6.25 | 6.03 | 6.25 | +1.3% | 90,991 | 55,728,939 |
| 2024-11-26 | 6.31 | 6.35 | 6.15 | 6.17 | -2.83% | 89,730 | 55,977,240 |
| 2024-11-25 | 6.3 | 6.42 | 6.21 | 6.35 | +1.76% | 102,919 | 64,894,131 |
| 2024-11-22 | 6.68 | 6.7 | 6.24 | 6.24 | -7% | 176,124 | 114,320,250 |
| 2024-11-21 | 6.67 | 7.08 | 6.6 | 6.71 | +3.71% | 279,828 | 190,993,903 |
| 2024-11-20 | 6.16 | 6.67 | 6.16 | 6.47 | +4.52% | 193,531 | 124,823,505 |
| 2024-11-19 | 6.1 | 6.19 | 6 | 6.19 | +1.98% | 99,968 | 60,791,715 |
| 2024-11-18 | 6.27 | 6.34 | 6 | 6.07 | -2.41% | 132,422 | 81,272,300 |
| 2024-11-15 | 6.52 | 6.55 | 6.2 | 6.22 | -5.18% | 166,377 | 105,910,130 |
| 2024-11-14 | 6.81 | 6.98 | 6.55 | 6.56 | -4.09% | 124,212 | 83,629,157 |
| 2024-11-13 | 6.92 | 7.01 | 6.65 | 6.84 | -1.44% | 144,619 | 98,322,949 |
| 2024-11-12 | 7 | 7.12 | 6.85 | 6.94 | -0.57% | 143,410 | 100,179,839 |
| 2024-11-11 | 6.9 | 7.06 | 6.68 | 6.98 | +1.45% | 189,347 | 129,991,584 |
| 2024-11-08 | 7.08 | 7.16 | 6.86 | 6.88 | -2.55% | 181,965 | 126,707,779 |
| 2024-11-07 | 6.94 | 7.16 | 6.86 | 7.06 | +1% | 147,872 | 103,906,722 |
| 2024-11-06 | 6.99 | 7.2 | 6.94 | 6.99 | -0.14% | 156,605 | 110,510,136 |
| 2024-11-05 | 6.86 | 7.17 | 6.83 | 7 | +2.04% | 176,304 | 123,811,870 |
| 2024-11-04 | 7.03 | 7.07 | 6.78 | 6.86 | -2.56% | 189,369 | 130,955,059 |
| 2024-11-01 | 7.26 | 7.5 | 7.03 | 7.04 | -3.03% | 197,911 | 143,585,729 |
| 2024-10-31 | 7.26 | 7.45 | 6.99 | 7.26 | -2.16% | 305,059 | 218,823,148 |
| 2024-10-30 | 7.24 | 7.79 | 7.08 | 7.42 | +1.78% | 274,393 | 202,735,718 |
| 2024-10-29 | 7.08 | 7.61 | 7 | 7.29 | +3.4% | 343,893 | 251,316,563 |
| 2024-10-28 | 6.94 | 7.32 | 6.91 | 7.05 | +1.73% | 341,827 | 242,436,837 |
| 2024-10-25 | 6.56 | 7.05 | 6.56 | 6.93 | +6.29% | 365,976 | 250,865,426 |
| 2024-10-24 | 6.8 | 6.93 | 6.45 | 6.52 | +0.46% | 420,359 | 278,832,720 |
| 2024-10-23 | 5.91 | 6.49 | 5.84 | 6.49 | +10% | 268,065 | 168,690,915 |
| 2024-10-22 | 5.75 | 5.96 | 5.73 | 5.9 | +1.9% | 159,521 | 93,058,677 |
| 2024-10-21 | 5.88 | 5.91 | 5.73 | 5.79 | -1.03% | 153,347 | 89,080,660 |
| 2024-10-18 | 5.85 | 5.96 | 5.63 | 5.85 | +0.34% | 149,156 | 86,798,584 |
| 2024-10-17 | 5.9 | 6 | 5.83 | 5.83 | -1.52% | 106,351 | 62,692,933 |
| 2024-10-16 | 5.85 | 6.15 | 5.85 | 5.92 | -0.84% | 129,618 | 77,624,814 |
| 2024-10-15 | 5.78 | 6.35 | 5.68 | 5.97 | +2.93% | 253,021 | 153,041,070 |
| 2024-10-14 | 5.6 | 5.86 | 5.52 | 5.8 | +4.88% | 103,882 | 59,346,781 |
| 2024-10-11 | 5.68 | 5.71 | 5.47 | 5.53 | -3.15% | 94,763 | 52,909,419 |
| 2024-10-10 | 5.81 | 5.93 | 5.62 | 5.71 | -2.23% | 151,023 | 87,104,815 |
| 2024-10-09 | 6.35 | 6.35 | 5.84 | 5.84 | -10.02% | 217,491 | 130,440,826 |
| 2024-10-08 | 6.93 | 6.93 | 6.04 | 6.49 | +3.02% | 302,113 | 196,301,626 |
| 2024-09-30 | 6.17 | 6.3 | 5.78 | 6.3 | +9.57% | 221,642 | 135,835,831 |
| 2024-09-27 | 5.59 | 5.75 | 5.57 | 5.75 | +3.98% | 66,000 | 37,420,610 |
| 2024-09-26 | 5.38 | 5.55 | 5.34 | 5.53 | +2.41% | 101,496 | 55,381,842 |
| 2024-09-25 | 5.25 | 5.56 | 5.23 | 5.4 | +2.27% | 127,419 | 69,010,764 |
| 2024-09-24 | 4.96 | 5.3 | 4.95 | 5.28 | +6.88% | 120,998 | 62,541,505 |
| 2024-09-23 | 4.97 | 5.01 | 4.93 | 4.94 | -0.4% | 33,900 | 16,837,289 |
| 2024-09-20 | 5.08 | 5.08 | 4.93 | 4.96 | -1.59% | 40,171 | 19,993,536 |
| 2024-09-19 | 5.01 | 5.13 | 4.94 | 5.04 | +1.61% | 52,944 | 26,671,861 |
| 2024-09-18 | 4.95 | 5 | 4.84 | 4.96 | -0.4% | 45,491 | 22,354,855 |
| 2024-09-13 | 5.09 | 5.18 | 4.96 | 4.98 | -1.19% | 50,595 | 25,602,703 |
| 2024-09-12 | 5 | 5.13 | 5 | 5.04 | +0.2% | 42,639 | 21,669,174 |
| 2024-09-11 | 5.1 | 5.13 | 5 | 5.03 | -2.33% | 49,469 | 25,051,907 |
| 2024-09-10 | 5.15 | 5.26 | 5.08 | 5.15 | +0.19% | 51,889 | 26,757,546 |
| 2024-09-09 | 5.22 | 5.22 | 5.1 | 5.14 | -1.53% | 48,907 | 25,152,657 |
| 2024-09-06 | 5.37 | 5.38 | 5.2 | 5.22 | -2.79% | 72,216 | 38,045,009 |
| 2024-09-05 | 5.4 | 5.6 | 5.34 | 5.37 | -1.83% | 77,989 | 42,195,916 |
| 2024-09-04 | 5.55 | 5.58 | 5.41 | 5.47 | -3.01% | 95,599 | 52,394,915 |
| 2024-09-03 | 5.31 | 5.8 | 5.31 | 5.64 | +5.22% | 176,357 | 98,733,278 |
| 2024-09-02 | 5.28 | 5.69 | 5.28 | 5.36 | +1.52% | 119,200 | 65,011,834 |
| 2024-08-30 | 5.16 | 5.36 | 5.16 | 5.28 | +1.73% | 77,785 | 41,135,772 |
| 2024-08-29 | 5.12 | 5.25 | 5.05 | 5.19 | +0.39% | 71,822 | 37,106,042 |
| 2024-08-28 | 5.24 | 5.33 | 5.13 | 5.17 | -0.96% | 80,978 | 42,370,620 |
| 2024-08-27 | 5.42 | 5.42 | 5.15 | 5.22 | -3.51% | 95,398 | 50,083,861 |
| 2024-08-26 | 5.31 | 5.46 | 5.25 | 5.41 | +0.56% | 122,095 | 65,262,651 |
| 2024-08-23 | 5.2 | 5.62 | 5.19 | 5.38 | +1.51% | 192,287 | 104,731,457 |
| 2024-08-22 | 5.39 | 5.71 | 5.19 | 5.3 | +2.12% | 273,058 | 148,894,497 |
| 2024-08-21 | 4.7 | 5.19 | 4.68 | 5.19 | +9.96% | 98,998 | 49,468,322 |
| 2024-08-20 | 4.88 | 4.88 | 4.71 | 4.72 | -3.08% | 66,002 | 31,571,044 |
| 2024-08-19 | 4.9 | 4.96 | 4.86 | 4.87 | -1.62% | 45,644 | 22,344,265 |
| 2024-08-16 | 5.01 | 5.09 | 4.95 | 4.95 | -1.79% | 42,163 | 21,119,709 |
| 2024-08-15 | 4.97 | 5.06 | 4.94 | 5.04 | +0.8% | 38,616 | 19,349,703 |
| 2024-08-14 | 5.09 | 5.09 | 4.95 | 5 | -1.57% | 33,686 | 16,906,288 |
| 2024-08-13 | 5.08 | 5.11 | 4.99 | 5.08 | 0% | 57,160 | 28,917,976 |
| 2024-08-12 | 5.23 | 5.23 | 5.05 | 5.08 | -2.5% | 47,208 | 24,179,949 |
| 2024-08-09 | 5.29 | 5.33 | 5.2 | 5.21 | -1.33% | 35,864 | 18,865,166 |
| 2024-08-08 | 5.24 | 5.31 | 5.19 | 5.28 | +0.57% | 44,769 | 23,572,272 |
| 2024-08-07 | 5.26 | 5.28 | 5.17 | 5.25 | -0.76% | 41,700 | 21,842,153 |
| 2024-08-06 | 5.22 | 5.31 | 5.2 | 5.29 | +2.32% | 52,088 | 27,425,777 |
| 2024-08-05 | 5.37 | 5.46 | 5.16 | 5.17 | -4.61% | 76,140 | 40,132,093 |
| 2024-08-02 | 5.51 | 5.59 | 5.42 | 5.42 | -2.34% | 43,327 | 23,865,142 |
| 2024-08-01 | 5.65 | 5.67 | 5.53 | 5.55 | -1.77% | 48,806 | 27,279,058 |
| 2024-07-31 | 5.48 | 5.65 | 5.43 | 5.65 | +2.73% | 53,995 | 30,157,475 |
| 2024-07-30 | 5.44 | 5.54 | 5.37 | 5.5 | +1.1% | 43,156 | 23,569,008 |
| 2024-07-29 | 5.43 | 5.47 | 5.37 | 5.44 | -0.37% | 29,206 | 15,850,362 |
| 2024-07-26 | 5.42 | 5.5 | 5.37 | 5.46 | +1.68% | 39,647 | 21,593,822 |
| 2024-07-25 | 5.4 | 5.48 | 5.35 | 5.37 | -0.56% | 41,743 | 22,566,315 |
| 2024-07-24 | 5.43 | 5.5 | 5.35 | 5.4 | -1.46% | 35,900 | 19,443,505 |
| 2024-07-23 | 5.69 | 5.73 | 5.47 | 5.48 | -3.69% | 34,310 | 19,194,676 |
| 2024-07-22 | 5.65 | 5.75 | 5.59 | 5.69 | +0.71% | 32,554 | 18,429,425 |
| 2024-07-19 | 5.56 | 5.79 | 5.53 | 5.65 | +1.07% | 45,319 | 25,727,049 |
| 2024-07-18 | 5.52 | 5.64 | 5.44 | 5.59 | +0.54% | 38,491 | 21,291,795 |
| 2024-07-17 | 5.61 | 5.63 | 5.54 | 5.56 | -0.54% | 30,643 | 17,106,526 |
| 2024-07-16 | 5.7 | 5.71 | 5.49 | 5.59 | -1.93% | 61,327 | 34,188,070 |
| 2024-07-15 | 5.9 | 5.91 | 5.66 | 5.7 | -5% | 63,694 | 36,694,567 |
| 2024-07-12 | 6.07 | 6.13 | 5.99 | 6 | -0.83% | 42,023 | 25,418,090 |
| 2024-07-11 | 5.84 | 6.1 | 5.84 | 6.05 | +4.13% | 62,734 | 37,721,506 |
| 2024-07-10 | 5.94 | 5.98 | 5.79 | 5.81 | -2.68% | 39,165 | 22,965,304 |
| 2024-07-09 | 5.89 | 6.01 | 5.76 | 5.97 | +2.4% | 51,984 | 30,679,417 |
| 2024-07-08 | 6.12 | 6.12 | 5.81 | 5.83 | -4.58% | 54,213 | 31,939,699 |
| 2024-07-05 | 6.13 | 6.16 | 5.98 | 6.11 | -0.16% | 47,432 | 28,850,574 |
| 2024-07-04 | 6.38 | 6.43 | 6.1 | 6.12 | -4.08% | 57,381 | 35,646,422 |
| 2024-07-03 | 6.51 | 6.56 | 6.36 | 6.38 | -2.6% | 56,500 | 36,331,510 |
| 2024-07-02 | 6.5 | 6.64 | 6.47 | 6.55 | +0.77% | 57,399 | 37,582,156 |
| 2024-07-01 | 6.25 | 6.6 | 6.12 | 6.5 | +4.17% | 100,939 | 64,387,553 |
| 2024-06-28 | 6.12 | 6.55 | 6.12 | 6.24 | +0.97% | 99,227 | 62,934,229 |
| 2024-06-27 | 6.58 | 6.62 | 6.12 | 6.18 | -6.22% | 111,674 | 70,469,161 |
| 2024-06-26 | 6.78 | 6.83 | 6.25 | 6.59 | -3.65% | 128,166 | 82,749,017 |
| 2024-06-25 | 6.81 | 7.2 | 6.79 | 6.84 | -2.15% | 86,508 | 60,447,534 |
| 2024-06-24 | 7.43 | 7.67 | 6.98 | 6.99 | -0.43% | 204,140 | 150,133,133 |
| 2024-06-20 | 7.27 | 7.32 | 7 | 7.02 | -3.97% | 45,303 | 32,252,082 |
| 2024-06-19 | 7.5 | 7.5 | 7.31 | 7.31 | -1.22% | 44,961 | 33,228,089 |
| 2024-06-18 | 7.16 | 7.43 | 7.08 | 7.4 | +3.93% | 69,956 | 50,815,365 |
| 2024-06-17 | 7 | 7.23 | 6.81 | 7.12 | +1.71% | 55,768 | 39,198,963 |
| 2024-06-14 | 7.17 | 7.28 | 6.95 | 7 | -2.37% | 47,265 | 33,452,928 |
| 2024-06-13 | 7.41 | 7.47 | 7.15 | 7.17 | -4.27% | 49,543 | 36,093,882 |
| 2024-06-12 | 7.41 | 7.55 | 7.41 | 7.49 | +0.13% | 32,933 | 24,658,322 |
| 2024-06-11 | 7.48 | 7.64 | 7.32 | 7.48 | +0.13% | 50,110 | 37,383,145 |
| 2024-06-07 | 7.23 | 7.53 | 7.22 | 7.47 | +3.75% | 58,535 | 42,956,710 |
| 2024-06-06 | 7.26 | 7.39 | 6.98 | 7.2 | -2.04% | 84,061 | 60,196,420 |
| 2024-06-05 | 7.38 | 7.61 | 7.25 | 7.35 | -1.87% | 66,159 | 49,147,688 |
| 2024-06-04 | 7.5 | 7.62 | 7.21 | 7.49 | -1.32% | 82,351 | 60,405,156 |
| 2024-06-03 | 7.93 | 7.93 | 7.59 | 7.59 | -5.01% | 66,981 | 51,323,043 |
| 2024-05-31 | 8.19 | 8.27 | 7.93 | 7.99 | -3.5% | 79,755 | 64,702,848 |
| 2024-05-30 | 8.31 | 8.58 | 8.27 | 8.28 | -1.9% | 74,251 | 62,352,340 |
| 2024-05-29 | 8.11 | 8.5 | 8.11 | 8.44 | +3.56% | 84,521 | 70,271,946 |
| 2024-05-28 | 8.11 | 8.18 | 7.94 | 8.15 | +0.49% | 59,716 | 48,183,841 |
| 2024-05-27 | 8.09 | 8.16 | 7.83 | 8.11 | -0.25% | 52,664 | 42,220,429 |
| 2024-05-24 | 8.14 | 8.32 | 8.04 | 8.13 | -0.12% | 73,262 | 59,857,678 |
| 2024-05-23 | 7.75 | 8.14 | 7.66 | 8.14 | +5.03% | 111,290 | 88,618,722 |
| 2024-05-22 | 7.75 | 7.94 | 7.75 | 7.75 | -5.02% | 144,866 | 112,954,007 |
| 2024-05-21 | 8.11 | 8.26 | 8.04 | 8.16 | -0.12% | 54,535 | 44,286,447 |
| 2024-05-20 | 8.09 | 8.35 | 8.04 | 8.17 | 0% | 75,929 | 62,368,308 |
| 2024-05-17 | 7.74 | 8.23 | 7.74 | 8.17 | +3.94% | 100,600 | 80,273,929 |
| 2024-05-16 | 7.89 | 8.09 | 7.64 | 7.86 | +1.68% | 141,189 | 111,231,619 |
| 2024-05-15 | 7.68 | 7.73 | 7.49 | 7.73 | +5.03% | 130,575 | 100,152,511 |
| 2024-05-14 | 7.36 | 7.36 | 7.3 | 7.36 | +4.99% | 37,184 | 27,360,159 |
| 2024-05-13 | 6.85 | 7.14 | 6.69 | 7.01 | +1.01% | 60,925 | 42,046,867 |
| 2024-05-10 | 7.13 | 7.21 | 6.88 | 6.94 | -2.8% | 61,265 | 42,901,891 |
| 2024-05-09 | 7.21 | 7.34 | 7.14 | 7.14 | -2.06% | 47,087 | 34,078,235 |
| 2024-05-08 | 7.26 | 7.38 | 7.17 | 7.29 | +0.55% | 58,290 | 42,520,814 |
| 2024-05-07 | 6.98 | 7.27 | 6.94 | 7.25 | +3.87% | 70,245 | 50,177,862 |
| 2024-05-06 | 7 | 7.04 | 6.68 | 6.98 | -0.29% | 83,598 | 57,386,905 |
| 2024-04-30 | 7.05 | 7.18 | 7 | 7 | -0.43% | 48,740 | 34,428,174 |
| 2024-04-29 | 6.98 | 7.16 | 6.93 | 7.03 | -3.57% | 109,771 | 77,373,125 |
| 2024-04-26 | 7.1 | 7.37 | 6.94 | 7.29 | +0.28% | 106,537 | 75,789,094 |
| 2024-04-25 | 7.36 | 7.45 | 7.27 | 7.27 | -4.97% | 101,308 | 74,035,806 |
| 2024-04-24 | 7.5 | 7.76 | 7.4 | 7.65 | +0.39% | 65,248 | 49,196,184 |
| 2024-04-23 | 7.66 | 7.75 | 7.5 | 7.62 | -1.42% | 71,804 | 54,602,682 |
| 2024-04-22 | 7.4 | 7.77 | 7.33 | 7.73 | +4.46% | 109,619 | 83,217,339 |
| 2024-04-19 | 7.03 | 7.4 | 7.02 | 7.4 | +4.96% | 108,758 | 78,673,032 |
| 2024-04-18 | 7.08 | 7.17 | 6.99 | 7.05 | -1.12% | 64,833 | 45,865,492 |
| 2024-04-17 | 6.93 | 7.17 | 6.83 | 7.13 | +3.78% | 81,423 | 57,371,153 |
| 2024-04-16 | 6.95 | 7.2 | 6.81 | 6.87 | -2.28% | 104,000 | 73,067,202 |
| 2024-04-15 | 7.23 | 7.23 | 7.02 | 7.03 | +2.03% | 170,932 | 122,855,463 |
| 2024-04-12 | 7.05 | 7.23 | 6.78 | 6.89 | -2.82% | 106,809 | 74,403,112 |
| 2024-04-11 | 7.07 | 7.33 | 6.99 | 7.09 | -0.28% | 87,700 | 62,860,052 |
| 2024-04-10 | 7.01 | 7.26 | 6.95 | 7.11 | +1.72% | 108,363 | 77,227,536 |
| 2024-04-09 | 7.07 | 7.14 | 6.82 | 6.99 | -1.13% | 160,672 | 112,117,675 |
| 2024-04-08 | 7.07 | 7.07 | 7.07 | 7.07 | +5.05% | 15,119 | 10,689,133 |
| 2024-04-03 | 6.35 | 6.73 | 6.31 | 6.73 | +4.99% | 115,464 | 75,978,679 |
| 2024-04-02 | 6.25 | 6.56 | 6.21 | 6.41 | +2.23% | 71,128 | 45,705,615 |
| 2024-04-01 | 6.2 | 6.32 | 6.1 | 6.27 | +1.13% | 52,851 | 32,893,843 |
| 2024-03-29 | 6.15 | 6.32 | 5.97 | 6.2 | +0.49% | 59,542 | 36,707,407 |
| 2024-03-28 | 6 | 6.34 | 5.97 | 6.17 | +0.82% | 79,451 | 48,930,161 |
| 2024-03-27 | 6.31 | 6.38 | 6.12 | 6.12 | -4.97% | 85,449 | 52,737,873 |
| 2024-03-26 | 6.68 | 6.81 | 6.44 | 6.44 | -5.01% | 96,912 | 63,577,117 |
| 2024-03-25 | 6.65 | 6.95 | 6.55 | 6.78 | +1.95% | 128,512 | 87,367,937 |
| 2024-03-22 | 6.4 | 6.65 | 6.3 | 6.65 | +5.06% | 122,745 | 79,926,966 |
| 2024-03-21 | 6.5 | 6.57 | 6.19 | 6.33 | +1.12% | 160,133 | 101,890,560 |
| 2024-03-20 | 5.94 | 6.26 | 5.88 | 6.26 | +5.03% | 95,678 | 58,774,907 |
| 2024-03-19 | 5.66 | 5.96 | 5.65 | 5.96 | +4.93% | 104,222 | 61,473,859 |
| 2024-03-18 | 5.7 | 5.73 | 5.59 | 5.68 | +1.07% | 50,219 | 28,414,698 |
| 2024-03-15 | 5.4 | 5.64 | 5.34 | 5.62 | +3.12% | 79,925 | 44,004,230 |
| 2024-03-14 | 5.5 | 5.56 | 5.36 | 5.45 | -0.91% | 39,057 | 21,376,597 |
| 2024-03-13 | 5.61 | 5.63 | 5.48 | 5.5 | -1.79% | 41,304 | 22,789,224 |
| 2024-03-12 | 5.61 | 5.67 | 5.53 | 5.6 | -0.36% | 49,329 | 27,568,775 |
| 2024-03-11 | 5.38 | 5.63 | 5.38 | 5.62 | +3.5% | 72,429 | 40,015,151 |
| 2024-03-08 | 5.44 | 5.45 | 5.31 | 5.43 | -0.18% | 39,434 | 21,278,538 |
| 2024-03-07 | 5.38 | 5.58 | 5.35 | 5.44 | 0% | 66,466 | 36,329,436 |
| 2024-03-06 | 5.22 | 5.46 | 5.21 | 5.44 | +3.62% | 56,604 | 30,439,060 |
| 2024-03-05 | 5.36 | 5.37 | 5.18 | 5.25 | -2.6% | 58,689 | 30,772,258 |
| 2024-03-04 | 5.54 | 5.65 | 5.37 | 5.39 | -4.6% | 95,018 | 51,593,996 |
| 2024-03-01 | 5.6 | 5.73 | 5.58 | 5.65 | +0.53% | 53,090 | 29,985,508 |
| 2024-02-29 | 5.45 | 5.64 | 5.45 | 5.62 | +2.18% | 62,409 | 34,697,411 |
| 2024-02-28 | 5.73 | 6.03 | 5.48 | 5.5 | -4.35% | 110,462 | 64,165,888 |
| 2024-02-27 | 5.62 | 5.76 | 5.6 | 5.75 | +1.05% | 54,433 | 31,085,933 |
| 2024-02-26 | 5.57 | 5.73 | 5.5 | 5.69 | +1.25% | 69,016 | 38,588,891 |
| 2024-02-23 | 5.43 | 5.66 | 5.37 | 5.62 | +3.31% | 74,931 | 41,341,386 |
| 2024-02-22 | 5.44 | 5.5 | 5.32 | 5.44 | 0% | 59,251 | 32,051,976 |
| 2024-02-21 | 5.36 | 5.53 | 5.28 | 5.44 | +1.49% | 67,697 | 36,816,800 |
| 2024-02-20 | 5.32 | 5.46 | 5.21 | 5.36 | +2.1% | 73,282 | 39,129,872 |
| 2024-02-19 | 5.09 | 5.25 | 5.03 | 5.25 | +5% | 93,268 | 48,421,724 |
| 2024-02-08 | 4.85 | 5.08 | 4.85 | 5 | -1.96% | 145,566 | 71,639,458 |
| 2024-02-07 | 5.42 | 5.52 | 5.1 | 5.1 | -5.03% | 97,866 | 51,598,545 |
| 2024-02-06 | 5.37 | 5.63 | 5.37 | 5.37 | -4.96% | 95,075 | 51,296,332 |
| 2024-02-05 | 5.8 | 5.93 | 5.65 | 5.65 | -5.04% | 27,011 | 15,305,980 |
| 2024-02-02 | 6.26 | 6.33 | 5.95 | 5.95 | -4.95% | 60,680 | 36,681,075 |
| 2024-02-01 | 6.25 | 6.35 | 6.03 | 6.26 | -0.79% | 48,028 | 29,808,276 |
| 2024-01-31 | 6.5 | 6.72 | 6.22 | 6.31 | -2.77% | 65,699 | 42,389,105 |
| 2024-01-30 | 6.46 | 6.75 | 6.42 | 6.49 | 0% | 36,022 | 23,726,923 |
| 2024-01-29 | 6.82 | 6.82 | 6.46 | 6.49 | -4.56% | 60,829 | 40,103,922 |
| 2024-01-26 | 6.83 | 6.96 | 6.77 | 6.8 | -1.16% | 40,099 | 27,552,224 |
| 2024-01-25 | 6.7 | 7.05 | 6.57 | 6.88 | +1.78% | 69,745 | 47,440,985 |
| 2024-01-24 | 7.01 | 7.1 | 6.59 | 6.76 | -2.59% | 114,371 | 76,950,874 |
| 2024-01-23 | 6.77 | 7.13 | 6.77 | 6.94 | -1.56% | 50,868 | 35,465,707 |
| 2024-01-22 | 7.39 | 7.45 | 7.05 | 7.05 | -4.99% | 61,903 | 44,517,205 |
| 2024-01-19 | 7.26 | 7.54 | 7.25 | 7.42 | +2.06% | 56,381 | 41,636,946 |
| 2024-01-18 | 7.21 | 7.35 | 7.06 | 7.27 | -0.68% | 71,484 | 51,420,646 |
| 2024-01-17 | 7.72 | 7.72 | 7.32 | 7.32 | -5.06% | 77,182 | 57,401,290 |
| 2024-01-16 | 7.75 | 7.86 | 7.64 | 7.71 | -0.64% | 36,220 | 28,020,839 |
| 2024-01-15 | 7.7 | 7.86 | 7.68 | 7.76 | -1.65% | 36,352 | 28,176,099 |
| 2024-01-12 | 7.92 | 7.97 | 7.88 | 7.89 | -0.75% | 25,470 | 20,177,983 |
| 2024-01-11 | 7.96 | 8.01 | 7.89 | 7.95 | 0% | 26,192 | 20,830,873 |
| 2024-01-10 | 7.94 | 8.06 | 7.83 | 7.95 | +0.13% | 33,754 | 26,877,425 |
| 2024-01-09 | 7.95 | 8.08 | 7.86 | 7.94 | +0.13% | 27,818 | 22,153,744 |
| 2024-01-08 | 8.21 | 8.24 | 7.91 | 7.93 | -4% | 57,522 | 46,075,452 |
| 2024-01-05 | 8.38 | 8.39 | 8.24 | 8.26 | -1.2% | 36,951 | 30,708,722 |
| 2024-01-04 | 8.41 | 8.49 | 8.27 | 8.36 | -0.71% | 46,479 | 39,013,440 |
| 2024-01-03 | 8.19 | 8.53 | 8.19 | 8.42 | +1.69% | 57,485 | 48,264,349 |
| 2024-01-02 | 8.35 | 8.4 | 8.19 | 8.28 | -1.78% | 44,350 | 36,666,160 |
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：