股票概览
5.5
-0.54%
-0.03
5.55
开盘价
5.57
最高价
5.46
最低价
81,377
成交量
数据更新至: 2025-03-25
技术指标
5.61
MA5 (5日均线)
5.65
MA10 (10日均线)
5.72
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 | 5.55 | 5.57 | 5.46 | 5.5 | -0.54% | 81,377 | 44,721,935 |
| 2025-03-24 | 5.7 | 5.7 | 5.4 | 5.53 | -2.98% | 290,079 | 161,016,361 |
| 2025-03-21 | 5.72 | 5.89 | 5.67 | 5.7 | -0.52% | 236,251 | 136,131,942 |
| 2025-03-20 | 5.6 | 5.86 | 5.57 | 5.73 | +2.5% | 390,304 | 225,255,809 |
| 2025-03-19 | 5.61 | 5.63 | 5.55 | 5.59 | -0.36% | 115,998 | 64,824,152 |
| 2025-03-18 | 5.64 | 5.67 | 5.59 | 5.61 | -0.71% | 164,282 | 92,335,193 |
| 2025-03-17 | 5.71 | 5.74 | 5.63 | 5.65 | -1.05% | 168,230 | 95,600,692 |
| 2025-03-14 | 5.69 | 5.72 | 5.62 | 5.71 | +0.71% | 176,124 | 99,961,791 |
| 2025-03-13 | 5.79 | 5.85 | 5.61 | 5.67 | -2.58% | 245,537 | 139,880,363 |
| 2025-03-12 | 5.72 | 5.95 | 5.71 | 5.82 | +1.75% | 291,616 | 170,006,624 |
| 2025-03-11 | 5.62 | 5.74 | 5.61 | 5.72 | +0.53% | 170,330 | 97,019,783 |
| 2025-03-10 | 5.62 | 5.79 | 5.6 | 5.69 | +0.53% | 257,320 | 146,164,737 |
| 2025-03-07 | 5.72 | 5.77 | 5.61 | 5.66 | -1.57% | 225,193 | 127,759,688 |
| 2025-03-06 | 5.71 | 5.79 | 5.64 | 5.75 | +1.59% | 243,754 | 139,549,706 |
| 2025-03-05 | 5.72 | 5.72 | 5.61 | 5.66 | -0.7% | 168,504 | 95,324,316 |
| 2025-03-04 | 5.68 | 5.73 | 5.61 | 5.7 | +0.53% | 184,754 | 105,195,577 |
| 2025-03-03 | 5.83 | 5.89 | 5.63 | 5.67 | -3.57% | 301,194 | 172,534,693 |
| 2025-02-28 | 6.05 | 6.07 | 5.86 | 5.88 | -3.13% | 227,624 | 135,316,353 |
| 2025-02-27 | 6.09 | 6.18 | 5.98 | 6.07 | -0.33% | 260,994 | 158,321,497 |
| 2025-02-26 | 6.05 | 6.14 | 6.02 | 6.09 | +0.83% | 249,830 | 151,750,303 |
| 2025-02-25 | 6.08 | 6.18 | 6.01 | 6.04 | -1.31% | 238,443 | 144,889,442 |
| 2025-02-24 | 6.12 | 6.25 | 6.08 | 6.12 | -0.97% | 281,991 | 173,115,632 |
| 2025-02-21 | 5.96 | 6.25 | 5.92 | 6.18 | +3.34% | 363,878 | 222,699,691 |
| 2025-02-20 | 6.08 | 6.08 | 5.96 | 5.98 | -0.66% | 201,932 | 121,143,860 |
| 2025-02-19 | 5.86 | 6.08 | 5.82 | 6.02 | +0.17% | 340,747 | 203,587,343 |
| 2025-02-18 | 6.22 | 6.25 | 5.98 | 6.01 | -3.69% | 306,393 | 186,889,360 |
| 2025-02-17 | 6.18 | 6.33 | 6.17 | 6.24 | +1.46% | 306,242 | 191,184,781 |
| 2025-02-14 | 6.22 | 6.25 | 6.08 | 6.15 | -1.6% | 271,183 | 166,879,380 |
| 2025-02-13 | 6.22 | 6.36 | 6.09 | 6.25 | +0.16% | 322,980 | 201,311,448 |
| 2025-02-12 | 6.19 | 6.29 | 6.17 | 6.24 | 0% | 320,853 | 199,729,044 |
| 2025-02-11 | 5.99 | 6.34 | 5.88 | 6.24 | +4.35% | 534,238 | 327,652,910 |
| 2025-02-10 | 5.8 | 6.02 | 5.75 | 5.98 | +2.4% | 311,316 | 184,871,691 |
| 2025-02-07 | 5.61 | 5.87 | 5.59 | 5.84 | +3.91% | 355,814 | 205,250,171 |
| 2025-02-06 | 5.48 | 5.62 | 5.41 | 5.62 | +1.63% | 241,598 | 133,538,468 |
| 2025-02-05 | 5.5 | 5.63 | 5.47 | 5.53 | +1.47% | 211,139 | 117,091,323 |
| 2025-01-27 | 5.46 | 5.62 | 5.44 | 5.45 | 0% | 232,434 | 128,503,125 |
| 2025-01-24 | 5.39 | 5.52 | 5.33 | 5.45 | +0.93% | 205,226 | 111,128,267 |
| 2025-01-23 | 5.45 | 5.66 | 5.4 | 5.4 | +0.19% | 311,323 | 172,789,806 |
| 2025-01-22 | 5.51 | 5.54 | 5.37 | 5.39 | -2.71% | 180,735 | 98,192,624 |
| 2025-01-21 | 5.53 | 5.66 | 5.44 | 5.54 | -0.18% | 191,837 | 106,101,816 |
| 2025-01-20 | 5.44 | 5.68 | 5.37 | 5.55 | +3.16% | 305,003 | 168,961,788 |
| 2025-01-17 | 5.4 | 5.42 | 5.34 | 5.38 | -0.55% | 134,263 | 72,247,787 |
| 2025-01-16 | 5.39 | 5.52 | 5.35 | 5.41 | +0.37% | 162,299 | 88,073,784 |
| 2025-01-15 | 5.38 | 5.43 | 5.32 | 5.39 | +0.19% | 161,917 | 87,178,758 |
| 2025-01-14 | 5.17 | 5.46 | 5.17 | 5.38 | +4.06% | 267,016 | 142,462,747 |
| 2025-01-13 | 5.15 | 5.21 | 5 | 5.17 | -0.96% | 183,197 | 93,908,579 |
| 2025-01-10 | 5.31 | 5.46 | 5.19 | 5.22 | -2.06% | 219,665 | 116,924,240 |
| 2025-01-09 | 5.19 | 5.42 | 5.11 | 5.33 | +2.5% | 262,899 | 139,804,592 |
| 2025-01-08 | 5.27 | 5.31 | 5.1 | 5.2 | -1.33% | 209,662 | 109,199,955 |
| 2025-01-07 | 5.18 | 5.27 | 5.12 | 5.27 | +1.54% | 186,865 | 96,999,157 |
| 2025-01-06 | 5.2 | 5.27 | 5.08 | 5.19 | -0.38% | 198,590 | 102,741,321 |
| 2025-01-03 | 5.53 | 5.55 | 5.16 | 5.21 | -5.27% | 292,686 | 156,104,741 |
| 2025-01-02 | 5.51 | 5.74 | 5.47 | 5.5 | -1.61% | 248,116 | 139,219,205 |
| 2024-12-31 | 5.76 | 5.81 | 5.58 | 5.59 | -2.95% | 224,751 | 127,554,209 |
| 2024-12-30 | 5.9 | 5.91 | 5.7 | 5.76 | -2.37% | 190,948 | 110,053,252 |
| 2024-12-27 | 5.85 | 5.95 | 5.83 | 5.9 | +0.34% | 216,437 | 127,707,934 |
| 2024-12-26 | 5.74 | 5.97 | 5.71 | 5.88 | +2.08% | 263,994 | 154,478,042 |
| 2024-12-25 | 5.74 | 5.81 | 5.55 | 5.76 | -0.35% | 292,000 | 165,963,116 |
| 2024-12-24 | 5.86 | 5.94 | 5.66 | 5.78 | -1.03% | 433,089 | 250,152,849 |
| 2024-12-23 | 6.09 | 6.1 | 5.81 | 5.84 | -4.11% | 389,099 | 230,803,235 |
| 2024-12-20 | 6.19 | 6.23 | 6.05 | 6.09 | -0.33% | 321,945 | 197,109,890 |
| 2024-12-19 | 6.01 | 6.26 | 5.95 | 6.11 | +0.66% | 458,752 | 280,863,521 |
| 2024-12-18 | 6.13 | 6.35 | 5.98 | 6.07 | -8.45% | 1,021,327 | 625,406,109 |
| 2024-12-17 | 6.63 | 6.74 | 6.63 | 6.63 | -10.04% | 284,183 | 188,563,684 |
| 2024-12-16 | 7.51 | 7.62 | 7.21 | 7.37 | -3.91% | 639,203 | 471,848,947 |
| 2024-12-13 | 7.4 | 8.03 | 7.32 | 7.67 | +2.95% | 910,085 | 702,262,693 |
| 2024-12-12 | 7.38 | 7.48 | 7.16 | 7.45 | +0.95% | 512,318 | 375,123,096 |
| 2024-12-11 | 7.17 | 7.47 | 7.15 | 7.38 | +2.07% | 523,289 | 384,792,477 |
| 2024-12-10 | 7.38 | 7.39 | 7.1 | 7.23 | +1.54% | 696,427 | 506,068,821 |
| 2024-12-09 | 7.4 | 7.6 | 6.96 | 7.12 | -4.17% | 851,893 | 615,407,412 |
| 2024-12-06 | 7.29 | 7.62 | 7.18 | 7.43 | +2.91% | 1,067,579 | 793,537,289 |
| 2024-12-05 | 6.52 | 7.22 | 6.5 | 7.22 | +10.06% | 1,267,274 | 901,570,538 |
| 2024-12-04 | 6.57 | 6.7 | 6.52 | 6.56 | -0.91% | 253,923 | 168,042,921 |
| 2024-12-03 | 6.82 | 6.85 | 6.55 | 6.62 | -2.93% | 372,432 | 247,557,261 |
| 2024-12-02 | 6.65 | 6.84 | 6.64 | 6.82 | +2.1% | 329,076 | 222,477,061 |
| 2024-11-29 | 6.58 | 6.79 | 6.46 | 6.68 | +1.37% | 320,597 | 212,515,548 |
| 2024-11-28 | 6.55 | 6.8 | 6.53 | 6.59 | +0.61% | 377,287 | 251,318,981 |
| 2024-11-27 | 6.49 | 6.58 | 6.18 | 6.55 | +1.39% | 437,437 | 276,901,266 |
| 2024-11-26 | 6.59 | 6.68 | 6.45 | 6.46 | -1.97% | 285,179 | 186,509,697 |
| 2024-11-25 | 6.75 | 6.81 | 6.46 | 6.59 | -1.93% | 420,830 | 277,915,294 |
| 2024-11-22 | 7 | 7.07 | 6.7 | 6.72 | -4.41% | 411,489 | 284,209,174 |
| 2024-11-21 | 7.22 | 7.29 | 6.89 | 7.03 | -2.23% | 516,094 | 364,897,884 |
| 2024-11-20 | 6.7 | 7.43 | 6.7 | 7.19 | +6.52% | 922,318 | 661,094,472 |
| 2024-11-19 | 6.68 | 6.8 | 6.56 | 6.75 | +0.75% | 336,040 | 224,247,140 |
| 2024-11-18 | 6.76 | 6.91 | 6.45 | 6.7 | -2.19% | 538,610 | 357,481,641 |
| 2024-11-15 | 7.07 | 7.22 | 6.83 | 6.85 | -3.39% | 558,063 | 393,536,822 |
| 2024-11-14 | 7.33 | 7.56 | 7.08 | 7.09 | -3.8% | 619,568 | 450,300,733 |
| 2024-11-13 | 7.06 | 7.48 | 7.03 | 7.37 | +3.95% | 710,345 | 516,348,024 |
| 2024-11-12 | 7.27 | 7.34 | 7.02 | 7.09 | -2.74% | 585,036 | 419,380,621 |
| 2024-11-11 | 6.81 | 7.3 | 6.51 | 7.29 | +6.73% | 1,237,832 | 869,058,768 |
| 2024-11-08 | 7.14 | 7.18 | 6.8 | 6.83 | -2.98% | 766,772 | 531,813,355 |
| 2024-11-07 | 6.96 | 7.15 | 6.88 | 7.04 | +0.28% | 560,356 | 394,236,802 |
| 2024-11-06 | 6.8 | 7.09 | 6.76 | 7.02 | +3.08% | 603,980 | 419,289,799 |
| 2024-11-05 | 6.65 | 6.94 | 6.6 | 6.81 | +1.95% | 529,485 | 359,875,748 |
| 2024-11-04 | 6.4 | 6.72 | 6.36 | 6.68 | +2.77% | 538,095 | 350,932,825 |
| 2024-11-01 | 6.8 | 6.9 | 6.36 | 6.5 | -6.2% | 733,108 | 480,296,674 |
| 2024-10-31 | 7.1 | 7.15 | 6.85 | 6.93 | -2.39% | 800,392 | 559,768,905 |
| 2024-10-30 | 6.77 | 7.3 | 6.71 | 7.1 | +3.8% | 840,434 | 592,332,804 |
| 2024-10-29 | 6.78 | 7.28 | 6.7 | 6.84 | +0.74% | 1,108,791 | 773,357,988 |
| 2024-10-28 | 6.35 | 6.84 | 6.27 | 6.79 | +6.43% | 1,004,151 | 665,805,992 |
| 2024-10-25 | 6.25 | 6.48 | 6.22 | 6.38 | +2.24% | 577,523 | 367,162,080 |
| 2024-10-24 | 6.42 | 6.42 | 6.18 | 6.24 | -3.11% | 579,539 | 363,254,829 |
| 2024-10-23 | 6.44 | 6.79 | 6.39 | 6.44 | +0.31% | 1,156,614 | 764,669,760 |
| 2024-10-22 | 6.55 | 6.55 | 6.21 | 6.42 | -2.43% | 813,281 | 518,435,372 |
| 2024-10-21 | 6.14 | 6.71 | 6.14 | 6.58 | +4.78% | 1,279,431 | 828,658,234 |
| 2024-10-18 | 6.09 | 6.54 | 5.9 | 6.28 | -0.48% | 1,546,235 | 952,309,284 |
| 2024-10-17 | 7.03 | 7.08 | 6.3 | 6.31 | -9.21% | 2,028,946 | 1,336,014,686 |
| 2024-10-16 | 6.58 | 6.96 | 6.4 | 6.95 | +9.79% | 2,091,676 | 1,409,098,182 |
| 2024-10-15 | 5.75 | 6.37 | 5.66 | 6.33 | +6.39% | 1,219,918 | 739,610,049 |
| 2024-10-14 | 5.59 | 5.95 | 5.37 | 5.95 | +8.78% | 959,566 | 546,172,802 |
| 2024-10-11 | 5.12 | 5.57 | 5.05 | 5.47 | +5.8% | 738,542 | 397,820,284 |
| 2024-10-10 | 5.16 | 5.36 | 4.93 | 5.17 | +1.57% | 447,982 | 230,862,480 |
| 2024-10-09 | 5.5 | 5.53 | 5.03 | 5.09 | -8.94% | 647,641 | 338,199,373 |
| 2024-10-08 | 5.97 | 5.98 | 5.26 | 5.59 | +2.76% | 948,109 | 535,529,992 |
| 2024-09-30 | 5.1 | 5.44 | 4.97 | 5.44 | +9.46% | 977,340 | 510,718,405 |
| 2024-09-27 | 4.96 | 5.03 | 4.84 | 4.97 | +2.69% | 361,352 | 178,905,640 |
| 2024-09-26 | 4.66 | 4.85 | 4.6 | 4.84 | +3.86% | 480,000 | 226,531,704 |
| 2024-09-25 | 4.8 | 4.96 | 4.66 | 4.66 | -2.92% | 677,578 | 323,499,666 |
| 2024-09-24 | 4.54 | 4.83 | 4.54 | 4.8 | +5.73% | 588,828 | 278,641,338 |
| 2024-09-23 | 4.61 | 4.79 | 4.53 | 4.54 | -4.42% | 662,364 | 306,855,317 |
| 2024-09-20 | 4.48 | 4.88 | 4.35 | 4.75 | +6.5% | 968,406 | 447,489,904 |
| 2024-09-19 | 4.05 | 4.46 | 4.01 | 4.46 | +10.12% | 797,208 | 340,738,075 |
| 2024-09-18 | 3.76 | 4.23 | 3.68 | 4.05 | +5.19% | 591,026 | 235,197,160 |
| 2024-09-13 | 3.74 | 3.89 | 3.71 | 3.85 | +6.06% | 511,788 | 195,676,935 |
| 2024-09-12 | 3.53 | 3.79 | 3.53 | 3.63 | +3.13% | 256,396 | 94,046,545 |
| 2024-09-11 | 3.62 | 3.62 | 3.51 | 3.52 | -3.56% | 106,124 | 37,756,489 |
| 2024-09-10 | 3.65 | 3.68 | 3.55 | 3.65 | +0.27% | 92,391 | 33,379,878 |
| 2024-09-09 | 3.64 | 3.69 | 3.6 | 3.64 | -1.09% | 82,766 | 30,195,961 |
| 2024-09-06 | 3.72 | 3.73 | 3.65 | 3.68 | -1.08% | 100,976 | 37,242,895 |
| 2024-09-05 | 3.62 | 3.74 | 3.62 | 3.72 | +2.76% | 142,068 | 52,564,528 |
| 2024-09-04 | 3.64 | 3.69 | 3.61 | 3.62 | -1.09% | 111,705 | 40,599,778 |
| 2024-09-03 | 3.66 | 3.7 | 3.64 | 3.66 | -0.27% | 119,542 | 43,833,671 |
| 2024-09-02 | 3.81 | 3.82 | 3.66 | 3.67 | -3.93% | 215,209 | 80,248,382 |
| 2024-08-30 | 3.63 | 3.97 | 3.61 | 3.82 | +5.82% | 485,382 | 187,036,929 |
| 2024-08-29 | 3.52 | 3.63 | 3.47 | 3.61 | +2.56% | 133,163 | 47,558,867 |
| 2024-08-28 | 3.46 | 3.55 | 3.46 | 3.52 | +0.57% | 81,298 | 28,569,130 |
| 2024-08-27 | 3.53 | 3.57 | 3.48 | 3.5 | -1.69% | 92,651 | 32,510,604 |
| 2024-08-26 | 3.55 | 3.64 | 3.52 | 3.56 | -0.28% | 124,945 | 44,770,352 |
| 2024-08-23 | 3.55 | 3.58 | 3.45 | 3.57 | +0.85% | 157,929 | 55,387,407 |
| 2024-08-22 | 3.64 | 3.66 | 3.53 | 3.54 | -3.01% | 126,481 | 45,240,007 |
| 2024-08-21 | 3.65 | 3.69 | 3.63 | 3.65 | 0% | 90,230 | 32,996,207 |
| 2024-08-20 | 3.76 | 3.79 | 3.62 | 3.65 | -2.93% | 162,603 | 59,654,946 |
| 2024-08-19 | 3.66 | 3.82 | 3.63 | 3.76 | +2.17% | 186,696 | 69,859,293 |
| 2024-08-16 | 3.79 | 3.81 | 3.65 | 3.68 | -2.9% | 169,568 | 63,015,701 |
| 2024-08-15 | 3.71 | 3.8 | 3.65 | 3.79 | +1.61% | 147,700 | 55,178,303 |
| 2024-08-14 | 3.75 | 3.81 | 3.72 | 3.73 | 0% | 113,616 | 42,652,439 |
| 2024-08-13 | 3.75 | 3.78 | 3.68 | 3.73 | -1.06% | 142,328 | 52,818,604 |
| 2024-08-12 | 3.83 | 3.85 | 3.73 | 3.77 | -2.08% | 126,037 | 47,642,949 |
| 2024-08-09 | 3.96 | 3.97 | 3.85 | 3.85 | -2.28% | 114,110 | 44,530,211 |
| 2024-08-08 | 3.96 | 3.98 | 3.84 | 3.94 | -0.25% | 158,270 | 61,838,703 |
| 2024-08-07 | 3.96 | 4.03 | 3.93 | 3.95 | 0% | 128,719 | 51,182,656 |
| 2024-08-06 | 3.99 | 4.06 | 3.89 | 3.95 | -0.25% | 208,774 | 82,598,873 |
| 2024-08-05 | 4.08 | 4.2 | 3.95 | 3.96 | -4.58% | 281,050 | 114,187,633 |
| 2024-08-02 | 4.09 | 4.27 | 4.04 | 4.15 | +1.47% | 295,407 | 123,289,642 |
| 2024-08-01 | 4.08 | 4.11 | 4.04 | 4.09 | +0.25% | 182,783 | 74,556,741 |
| 2024-07-31 | 3.91 | 4.13 | 3.91 | 4.08 | +4.08% | 345,023 | 140,079,333 |
| 2024-07-30 | 3.88 | 3.95 | 3.83 | 3.92 | +1.03% | 134,365 | 52,404,449 |
| 2024-07-29 | 3.81 | 3.88 | 3.76 | 3.88 | +2.11% | 136,381 | 52,330,010 |
| 2024-07-26 | 3.77 | 3.89 | 3.75 | 3.8 | +0.8% | 143,362 | 54,827,751 |
| 2024-07-25 | 3.69 | 3.79 | 3.66 | 3.77 | +1.62% | 166,430 | 62,099,800 |
| 2024-07-24 | 3.94 | 3.95 | 3.7 | 3.71 | -5.6% | 260,906 | 98,871,042 |
| 2024-07-23 | 4.08 | 4.08 | 3.91 | 3.93 | -2.72% | 243,496 | 97,132,350 |
| 2024-07-22 | 3.9 | 4.1 | 3.85 | 4.04 | +3.59% | 299,009 | 120,316,532 |
| 2024-07-19 | 3.7 | 3.93 | 3.68 | 3.9 | +5.12% | 289,526 | 110,361,992 |
| 2024-07-18 | 3.81 | 3.81 | 3.65 | 3.71 | -3.64% | 306,237 | 114,524,085 |
| 2024-07-17 | 3.9 | 3.95 | 3.85 | 3.85 | -1.03% | 105,168 | 40,911,891 |
| 2024-07-16 | 3.92 | 3.93 | 3.87 | 3.89 | -0.77% | 101,711 | 39,548,118 |
| 2024-07-15 | 4 | 4.01 | 3.92 | 3.92 | -2.49% | 122,513 | 48,417,061 |
| 2024-07-12 | 4.11 | 4.15 | 4 | 4.02 | -2.9% | 155,917 | 63,248,142 |
| 2024-07-11 | 4.05 | 4.15 | 4.04 | 4.14 | +3.76% | 172,558 | 71,010,093 |
| 2024-07-10 | 4.02 | 4.06 | 3.99 | 3.99 | -0.99% | 151,563 | 60,841,028 |
| 2024-07-09 | 4.01 | 4.11 | 3.83 | 4.03 | +0.5% | 333,200 | 132,262,005 |
| 2024-07-08 | 4.19 | 4.21 | 3.98 | 4.01 | -5.2% | 279,797 | 113,034,337 |
| 2024-07-05 | 4.22 | 4.29 | 4.18 | 4.23 | +0.24% | 150,841 | 63,751,539 |
| 2024-07-04 | 4.34 | 4.42 | 4.2 | 4.22 | -2.99% | 162,666 | 69,478,432 |
| 2024-07-03 | 4.4 | 4.41 | 4.3 | 4.35 | -0.46% | 107,885 | 46,972,202 |
| 2024-07-02 | 4.4 | 4.43 | 4.35 | 4.37 | +0.23% | 154,514 | 67,949,006 |
| 2024-07-01 | 4.29 | 4.42 | 4.18 | 4.36 | +1.4% | 283,986 | 121,938,224 |
| 2024-06-28 | 4.45 | 4.51 | 4.27 | 4.3 | -3.37% | 303,064 | 132,889,772 |
| 2024-06-27 | 4.68 | 4.75 | 4.42 | 4.45 | -5.32% | 276,491 | 126,209,210 |
| 2024-06-26 | 4.32 | 4.75 | 4.28 | 4.7 | +3.3% | 442,948 | 198,065,506 |
| 2024-06-25 | 4.55 | 4.55 | 4.55 | 4.55 | -9.9% | 79,997 | 36,398,635 |
| 2024-06-24 | 5.09 | 5.15 | 5.03 | 5.05 | -0.79% | 197,191 | 100,257,693 |
| 2024-06-21 | 5 | 5.16 | 4.96 | 5.09 | +1.8% | 175,614 | 89,126,739 |
| 2024-06-20 | 4.93 | 5.08 | 4.9 | 5 | +0.6% | 162,292 | 81,042,932 |
| 2024-06-19 | 5.2 | 5.23 | 4.97 | 4.97 | -4.05% | 214,869 | 108,144,973 |
| 2024-06-18 | 5.15 | 5.31 | 5.13 | 5.18 | +3.39% | 322,311 | 168,190,572 |
| 2024-06-17 | 5.02 | 5.09 | 4.97 | 5.01 | -0.4% | 135,045 | 67,769,329 |
| 2024-06-14 | 5.05 | 5.09 | 4.96 | 5.03 | -0.4% | 125,269 | 62,890,075 |
| 2024-06-13 | 5.1 | 5.15 | 5.03 | 5.05 | -1.37% | 169,980 | 86,205,690 |
| 2024-06-12 | 4.98 | 5.17 | 4.92 | 5.12 | +3.23% | 183,075 | 93,086,833 |
| 2024-06-11 | 5.01 | 5.04 | 4.93 | 4.96 | -2.75% | 201,686 | 100,392,571 |
| 2024-06-07 | 4.95 | 5.13 | 4.82 | 5.1 | +5.81% | 363,324 | 180,715,353 |
| 2024-06-06 | 5.13 | 5.18 | 4.78 | 4.82 | -5.49% | 437,700 | 214,009,522 |
| 2024-06-05 | 5.14 | 5.36 | 5.09 | 5.1 | -0.39% | 272,008 | 142,104,526 |
| 2024-06-04 | 5.4 | 5.41 | 5.01 | 5.12 | -6.4% | 439,254 | 225,864,399 |
| 2024-06-03 | 5.85 | 5.89 | 5.3 | 5.47 | -7.13% | 479,069 | 263,833,528 |
| 2024-05-31 | 5.89 | 5.98 | 5.89 | 5.89 | 0% | 67,132 | 39,744,412 |
| 2024-05-30 | 5.89 | 6.02 | 5.86 | 5.89 | -0.84% | 109,156 | 64,842,123 |
| 2024-05-29 | 5.98 | 6.11 | 5.92 | 5.94 | -1.33% | 139,308 | 83,622,254 |
| 2024-05-28 | 6.05 | 6.14 | 6.01 | 6.02 | -1.47% | 116,616 | 70,788,640 |
| 2024-05-27 | 6.07 | 6.12 | 5.85 | 6.11 | +0.33% | 173,878 | 104,092,712 |
| 2024-05-24 | 6.09 | 6.19 | 6.07 | 6.09 | 0% | 122,172 | 74,707,682 |
| 2024-05-23 | 6.19 | 6.25 | 6.07 | 6.09 | -2.56% | 211,067 | 129,507,114 |
| 2024-05-22 | 6.33 | 6.39 | 6.19 | 6.25 | -0.64% | 194,609 | 122,468,262 |
| 2024-05-21 | 6.19 | 6.42 | 6.15 | 6.29 | +1.78% | 410,653 | 259,108,303 |
| 2024-05-20 | 6.17 | 6.19 | 6.08 | 6.18 | +0.49% | 183,964 | 112,890,340 |
| 2024-05-17 | 5.98 | 6.18 | 5.98 | 6.15 | +2.33% | 231,241 | 141,602,879 |
| 2024-05-16 | 6.1 | 6.18 | 5.97 | 6.01 | -2.59% | 215,188 | 130,351,819 |
| 2024-05-15 | 5.85 | 6.26 | 5.75 | 6.17 | +5.83% | 298,671 | 180,417,478 |
| 2024-05-14 | 5.83 | 5.93 | 5.8 | 5.83 | 0% | 112,341 | 65,641,377 |
| 2024-05-13 | 6.01 | 6.01 | 5.79 | 5.83 | -3.32% | 198,067 | 116,676,755 |
| 2024-05-10 | 6.15 | 6.18 | 5.98 | 6.03 | -1.63% | 155,979 | 94,230,170 |
| 2024-05-09 | 6.09 | 6.16 | 6.09 | 6.13 | 0% | 147,973 | 90,654,297 |
| 2024-05-08 | 6.16 | 6.29 | 6.12 | 6.13 | -0.65% | 251,378 | 155,187,002 |
| 2024-05-07 | 6.01 | 6.2 | 6.01 | 6.17 | +4.4% | 339,371 | 207,953,272 |
| 2024-05-06 | 5.95 | 5.99 | 5.85 | 5.91 | -0.17% | 174,226 | 103,084,598 |
| 2024-04-30 | 5.9 | 6.11 | 5.85 | 5.92 | -0.5% | 234,504 | 140,375,788 |
| 2024-04-29 | 5.74 | 5.95 | 5.68 | 5.95 | +3.84% | 281,371 | 164,056,629 |
| 2024-04-26 | 5.63 | 5.77 | 5.61 | 5.73 | +0.88% | 170,258 | 97,247,466 |
| 2024-04-25 | 5.7 | 5.8 | 5.64 | 5.68 | -1.73% | 191,675 | 109,404,759 |
| 2024-04-24 | 5.85 | 5.95 | 5.73 | 5.78 | +0.87% | 168,139 | 97,703,040 |
| 2024-04-23 | 5.8 | 5.86 | 5.65 | 5.73 | -1.38% | 179,823 | 103,466,490 |
| 2024-04-22 | 5.9 | 5.95 | 5.79 | 5.81 | -2.02% | 156,008 | 91,407,544 |
| 2024-04-19 | 5.55 | 6 | 5.54 | 5.93 | -1% | 390,562 | 227,254,305 |
| 2024-04-18 | 5.85 | 6.06 | 5.79 | 5.99 | +2.92% | 240,400 | 142,923,069 |
| 2024-04-17 | 5.6 | 5.84 | 5.58 | 5.82 | +6.2% | 224,940 | 129,328,500 |
| 2024-04-16 | 5.9 | 5.91 | 5.4 | 5.48 | -7.28% | 328,700 | 183,789,179 |
| 2024-04-15 | 6.03 | 6.05 | 5.69 | 5.91 | -2.48% | 259,731 | 153,368,801 |
| 2024-04-12 | 5.95 | 6.14 | 5.95 | 6.06 | +1% | 199,730 | 121,118,209 |
| 2024-04-11 | 5.93 | 6.1 | 5.84 | 6 | +0.84% | 188,291 | 113,601,061 |
| 2024-04-10 | 6.35 | 6.35 | 5.9 | 5.95 | -6.89% | 461,014 | 280,321,686 |
| 2024-04-09 | 6.34 | 6.52 | 6.23 | 6.39 | +0.47% | 319,854 | 203,780,634 |
| 2024-04-08 | 6.75 | 6.76 | 6.36 | 6.36 | -7.42% | 548,874 | 361,267,060 |
| 2024-04-03 | 6.58 | 6.99 | 6.56 | 6.87 | +3% | 615,460 | 417,816,142 |
| 2024-04-02 | 6.44 | 6.74 | 6.44 | 6.67 | +5.54% | 645,461 | 426,065,029 |
| 2024-04-01 | 6.3 | 6.35 | 6.23 | 6.32 | +0.16% | 225,807 | 142,106,634 |
| 2024-03-29 | 6.22 | 6.34 | 6.16 | 6.31 | +1.77% | 303,919 | 189,980,740 |
| 2024-03-28 | 5.97 | 6.39 | 5.94 | 6.2 | +3.16% | 598,666 | 373,275,899 |
| 2024-03-27 | 6.2 | 6.27 | 6 | 6.01 | -3.99% | 276,460 | 168,704,427 |
| 2024-03-26 | 6.18 | 6.39 | 6.16 | 6.26 | +1.79% | 341,446 | 215,021,777 |
| 2024-03-25 | 6.3 | 6.3 | 6.1 | 6.15 | -3% | 362,702 | 224,495,925 |
| 2024-03-22 | 6.23 | 6.37 | 6.2 | 6.34 | +1.77% | 422,436 | 265,405,946 |
| 2024-03-21 | 6.13 | 6.4 | 6.11 | 6.23 | +1.96% | 456,621 | 286,717,741 |
| 2024-03-20 | 5.85 | 6.22 | 5.85 | 6.11 | +4.44% | 513,326 | 312,964,834 |
| 2024-03-19 | 6.03 | 6.03 | 5.83 | 5.85 | -2.66% | 391,825 | 230,974,462 |
| 2024-03-18 | 6.06 | 6.09 | 5.96 | 6.01 | 0% | 232,865 | 140,021,903 |
| 2024-03-15 | 5.91 | 6.01 | 5.85 | 6.01 | +1.18% | 240,146 | 142,074,438 |
| 2024-03-14 | 6.08 | 6.09 | 5.87 | 5.94 | -2.78% | 330,989 | 197,637,884 |
| 2024-03-13 | 6.11 | 6.2 | 6.06 | 6.11 | -1.13% | 264,123 | 161,778,771 |
| 2024-03-12 | 6.1 | 6.27 | 5.9 | 6.18 | +0.65% | 538,937 | 325,273,183 |
| 2024-03-11 | 6.23 | 6.28 | 6.05 | 6.14 | -1.6% | 337,235 | 207,342,404 |
| 2024-03-08 | 6.12 | 6.28 | 6.06 | 6.24 | +0.65% | 310,232 | 192,458,600 |
| 2024-03-07 | 6.13 | 6.38 | 5.96 | 6.2 | +1.47% | 553,996 | 340,507,620 |
| 2024-03-06 | 6.15 | 6.37 | 6.1 | 6.11 | -0.65% | 396,554 | 247,383,123 |
| 2024-03-05 | 6.03 | 6.27 | 5.95 | 6.15 | +0.33% | 406,044 | 249,245,391 |
| 2024-03-04 | 5.68 | 6.15 | 5.62 | 6.13 | +6.79% | 477,302 | 280,893,607 |
| 2024-03-01 | 5.64 | 5.77 | 5.52 | 5.74 | +2.87% | 315,404 | 178,453,799 |
| 2024-02-29 | 5.39 | 5.63 | 5.34 | 5.58 | +5.08% | 351,871 | 194,795,196 |
| 2024-02-28 | 5.78 | 5.89 | 5.29 | 5.31 | -8.45% | 649,389 | 361,478,252 |
| 2024-02-27 | 5.63 | 5.8 | 5.58 | 5.8 | +2.47% | 303,358 | 173,721,896 |
| 2024-02-26 | 5.4 | 5.94 | 5.35 | 5.66 | +4.43% | 489,087 | 276,136,687 |
| 2024-02-23 | 5.14 | 5.43 | 5.13 | 5.42 | +5.65% | 307,318 | 162,456,758 |
| 2024-02-22 | 5 | 5.2 | 5 | 5.13 | +1.58% | 190,416 | 97,746,795 |
| 2024-02-21 | 4.96 | 5.19 | 4.92 | 5.05 | +1% | 247,577 | 126,038,658 |
| 2024-02-20 | 4.93 | 5.07 | 4.85 | 5 | +0.81% | 195,258 | 97,710,182 |
| 2024-02-19 | 4.86 | 5.02 | 4.86 | 4.96 | +2.48% | 264,494 | 130,343,283 |
| 2024-02-08 | 4.62 | 4.88 | 4.15 | 4.84 | +6.61% | 457,962 | 207,728,557 |
| 2024-02-07 | 4.42 | 4.74 | 4.35 | 4.54 | +2.02% | 350,724 | 161,909,597 |
| 2024-02-06 | 4.25 | 4.63 | 4 | 4.45 | +2.53% | 375,062 | 160,533,421 |
| 2024-02-05 | 4.82 | 4.83 | 4.34 | 4.34 | -9.96% | 374,499 | 166,284,478 |
| 2024-02-02 | 5.04 | 5.1 | 4.67 | 4.82 | -3.6% | 300,516 | 146,462,878 |
| 2024-02-01 | 5.14 | 5.14 | 4.91 | 5 | -2.53% | 218,706 | 109,872,031 |
| 2024-01-31 | 5.32 | 5.39 | 5.1 | 5.13 | -4.47% | 212,501 | 110,952,477 |
| 2024-01-30 | 5.56 | 5.56 | 5.34 | 5.37 | -3.24% | 143,571 | 78,209,226 |
| 2024-01-29 | 5.7 | 5.76 | 5.53 | 5.55 | -3.14% | 161,593 | 90,762,002 |
| 2024-01-26 | 5.75 | 5.85 | 5.68 | 5.73 | -0.35% | 160,585 | 92,494,540 |
| 2024-01-25 | 5.59 | 5.78 | 5.56 | 5.75 | +2.86% | 213,221 | 121,472,079 |
| 2024-01-24 | 5.54 | 5.62 | 5.31 | 5.59 | +2.19% | 253,731 | 138,995,588 |
| 2024-01-23 | 5.4 | 5.55 | 5.32 | 5.47 | +1.3% | 228,570 | 123,802,601 |
| 2024-01-22 | 5.8 | 5.84 | 5.29 | 5.4 | -7.53% | 339,009 | 187,343,739 |
| 2024-01-19 | 5.91 | 6.03 | 5.82 | 5.84 | -1.02% | 138,784 | 81,944,142 |
| 2024-01-18 | 5.84 | 5.93 | 5.69 | 5.9 | -0.51% | 308,637 | 178,378,024 |
| 2024-01-17 | 6.01 | 6.08 | 5.9 | 5.93 | -1.82% | 156,641 | 93,750,423 |
| 2024-01-16 | 6.22 | 6.24 | 5.9 | 6.04 | -2.89% | 260,978 | 157,446,985 |
| 2024-01-15 | 6.18 | 6.24 | 6.13 | 6.22 | +0.16% | 110,499 | 68,534,983 |
| 2024-01-12 | 6.29 | 6.38 | 6.17 | 6.21 | -1.58% | 158,860 | 99,363,799 |
| 2024-01-11 | 6.12 | 6.36 | 6.1 | 6.31 | +2.44% | 181,406 | 113,320,749 |
| 2024-01-10 | 6.29 | 6.34 | 6.15 | 6.16 | -2.84% | 197,143 | 122,284,948 |
| 2024-01-09 | 6.34 | 6.42 | 6.21 | 6.34 | +0.48% | 187,374 | 118,041,173 |
| 2024-01-08 | 6.5 | 6.6 | 6.22 | 6.31 | -3.66% | 222,442 | 143,336,421 |
| 2024-01-05 | 6.6 | 6.77 | 6.42 | 6.55 | -0.46% | 284,623 | 188,302,357 |
| 2024-01-04 | 6.53 | 6.62 | 6.48 | 6.58 | +0.46% | 150,889 | 98,940,104 |
| 2024-01-03 | 6.49 | 6.65 | 6.43 | 6.55 | +0.31% | 263,316 | 171,930,098 |
| 2024-01-02 | 6.67 | 6.68 | 6.45 | 6.53 | -2.25% | 263,264 | 172,244,865 |
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：