股票概览
5.89
+0.51%
+0.03
5.87
开盘价
5.97
最高价
5.83
最低价
636,608
成交量
数据更新至: 2025-03-25
技术指标
5.84
MA5 (5日均线)
5.87
MA10 (10日均线)
5.74
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 | 5.87 | 5.97 | 5.83 | 5.89 | +0.51% | 636,608 | 375,795,780 |
| 2025-03-24 | 5.77 | 5.91 | 5.74 | 5.86 | +1.56% | 912,339 | 533,222,445 |
| 2025-03-21 | 5.82 | 5.87 | 5.73 | 5.77 | -0.86% | 640,766 | 371,457,403 |
| 2025-03-20 | 5.86 | 5.89 | 5.81 | 5.82 | -0.68% | 505,257 | 295,509,324 |
| 2025-03-19 | 5.88 | 5.89 | 5.8 | 5.86 | -0.51% | 648,791 | 379,142,517 |
| 2025-03-18 | 5.9 | 5.96 | 5.87 | 5.89 | 0% | 716,932 | 424,014,055 |
| 2025-03-17 | 5.96 | 5.98 | 5.89 | 5.89 | -1.01% | 781,322 | 462,414,276 |
| 2025-03-14 | 6.01 | 6.06 | 5.92 | 5.95 | +0.85% | 1,378,547 | 822,409,263 |
| 2025-03-13 | 5.93 | 5.97 | 5.82 | 5.9 | -0.17% | 946,800 | 555,594,669 |
| 2025-03-12 | 6 | 6.03 | 5.9 | 5.91 | -1.5% | 1,138,769 | 676,947,728 |
| 2025-03-11 | 5.81 | 6.04 | 5.78 | 6 | +1.52% | 1,704,323 | 1,009,261,650 |
| 2025-03-10 | 5.87 | 5.98 | 5.78 | 5.91 | +2.78% | 2,043,199 | 1,200,425,636 |
| 2025-03-07 | 5.56 | 5.82 | 5.56 | 5.75 | +3.23% | 1,946,871 | 1,116,699,198 |
| 2025-03-06 | 5.55 | 5.59 | 5.53 | 5.57 | +0.91% | 689,824 | 383,646,631 |
| 2025-03-05 | 5.51 | 5.53 | 5.45 | 5.52 | 0% | 441,906 | 242,669,956 |
| 2025-03-04 | 5.52 | 5.53 | 5.45 | 5.52 | 0% | 486,001 | 266,990,050 |
| 2025-03-03 | 5.41 | 5.56 | 5.41 | 5.52 | +2.22% | 982,569 | 542,918,088 |
| 2025-02-28 | 5.41 | 5.49 | 5.4 | 5.4 | -0.92% | 669,748 | 364,220,109 |
| 2025-02-27 | 5.49 | 5.5 | 5.4 | 5.45 | -0.91% | 509,106 | 276,880,522 |
| 2025-02-26 | 5.43 | 5.51 | 5.42 | 5.5 | +1.48% | 543,343 | 297,563,584 |
| 2025-02-25 | 5.48 | 5.5 | 5.42 | 5.42 | -1.63% | 535,061 | 292,142,735 |
| 2025-02-24 | 5.51 | 5.54 | 5.48 | 5.51 | -0.18% | 514,033 | 283,043,493 |
| 2025-02-21 | 5.57 | 5.59 | 5.49 | 5.52 | -0.9% | 626,625 | 346,149,427 |
| 2025-02-20 | 5.53 | 5.58 | 5.52 | 5.57 | +0.54% | 534,729 | 297,148,770 |
| 2025-02-19 | 5.51 | 5.54 | 5.49 | 5.54 | +0.73% | 530,178 | 292,514,004 |
| 2025-02-18 | 5.53 | 5.57 | 5.48 | 5.5 | -0.18% | 594,283 | 328,463,485 |
| 2025-02-17 | 5.56 | 5.57 | 5.48 | 5.51 | -1.25% | 733,713 | 404,171,332 |
| 2025-02-14 | 5.57 | 5.6 | 5.54 | 5.58 | +0.18% | 494,304 | 275,231,252 |
| 2025-02-13 | 5.64 | 5.69 | 5.57 | 5.57 | -1.24% | 625,639 | 351,635,098 |
| 2025-02-12 | 5.65 | 5.66 | 5.59 | 5.64 | -0.7% | 731,490 | 411,435,985 |
| 2025-02-11 | 5.68 | 5.71 | 5.64 | 5.68 | +0.18% | 586,340 | 332,776,524 |
| 2025-02-10 | 5.71 | 5.72 | 5.66 | 5.67 | -0.35% | 638,787 | 362,598,865 |
| 2025-02-07 | 5.65 | 5.74 | 5.63 | 5.69 | +0.53% | 871,747 | 495,495,813 |
| 2025-02-06 | 5.56 | 5.67 | 5.53 | 5.66 | +1.62% | 675,273 | 378,894,007 |
| 2025-02-05 | 5.59 | 5.61 | 5.52 | 5.57 | +0.54% | 545,094 | 303,886,505 |
| 2025-01-27 | 5.62 | 5.66 | 5.53 | 5.54 | -1.25% | 683,333 | 383,040,403 |
| 2025-01-24 | 5.58 | 5.63 | 5.55 | 5.61 | +0.9% | 429,593 | 240,292,228 |
| 2025-01-23 | 5.62 | 5.68 | 5.55 | 5.56 | -0.54% | 557,411 | 313,187,039 |
| 2025-01-22 | 5.61 | 5.61 | 5.53 | 5.59 | -0.36% | 355,857 | 198,129,350 |
| 2025-01-21 | 5.65 | 5.67 | 5.57 | 5.61 | -0.36% | 370,027 | 207,291,965 |
| 2025-01-20 | 5.7 | 5.72 | 5.61 | 5.63 | -0.53% | 536,870 | 302,619,918 |
| 2025-01-17 | 5.64 | 5.67 | 5.6 | 5.66 | +0.35% | 463,878 | 261,912,056 |
| 2025-01-16 | 5.61 | 5.7 | 5.59 | 5.64 | +1.26% | 647,738 | 365,919,718 |
| 2025-01-15 | 5.64 | 5.65 | 5.53 | 5.57 | -1.24% | 561,076 | 312,328,948 |
| 2025-01-14 | 5.55 | 5.65 | 5.53 | 5.64 | +1.44% | 603,927 | 339,061,148 |
| 2025-01-13 | 5.43 | 5.59 | 5.4 | 5.56 | +1.65% | 514,852 | 284,763,723 |
| 2025-01-10 | 5.47 | 5.55 | 5.45 | 5.47 | +0.18% | 459,770 | 252,734,874 |
| 2025-01-09 | 5.45 | 5.51 | 5.43 | 5.46 | 0% | 331,173 | 181,260,034 |
| 2025-01-08 | 5.58 | 5.59 | 5.37 | 5.46 | -2.33% | 632,800 | 345,550,668 |
| 2025-01-07 | 5.51 | 5.6 | 5.45 | 5.59 | +1.45% | 476,901 | 264,426,941 |
| 2025-01-06 | 5.48 | 5.61 | 5.45 | 5.51 | +0.36% | 575,710 | 318,002,289 |
| 2025-01-03 | 5.5 | 5.65 | 5.47 | 5.49 | -0.18% | 709,026 | 393,570,222 |
| 2025-01-02 | 5.57 | 5.62 | 5.45 | 5.5 | -1.26% | 686,651 | 381,228,355 |
| 2024-12-31 | 5.72 | 5.73 | 5.56 | 5.57 | -2.79% | 599,428 | 337,502,136 |
| 2024-12-30 | 5.73 | 5.75 | 5.69 | 5.73 | 0% | 382,087 | 218,494,582 |
| 2024-12-27 | 5.72 | 5.78 | 5.7 | 5.73 | +0.17% | 417,104 | 239,560,028 |
| 2024-12-26 | 5.72 | 5.77 | 5.7 | 5.72 | +0.18% | 352,761 | 202,307,438 |
| 2024-12-25 | 5.75 | 5.76 | 5.66 | 5.71 | -0.7% | 369,557 | 210,597,671 |
| 2024-12-24 | 5.68 | 5.75 | 5.68 | 5.75 | +1.23% | 389,999 | 222,872,546 |
| 2024-12-23 | 5.79 | 5.82 | 5.68 | 5.68 | -1.9% | 574,065 | 329,729,003 |
| 2024-12-20 | 5.87 | 5.88 | 5.77 | 5.79 | -1.03% | 549,717 | 319,351,831 |
| 2024-12-19 | 5.82 | 5.87 | 5.75 | 5.85 | -0.34% | 715,867 | 415,206,562 |
| 2024-12-18 | 5.9 | 5.93 | 5.86 | 5.87 | 0% | 480,562 | 283,506,561 |
| 2024-12-17 | 5.9 | 5.95 | 5.85 | 5.87 | -0.84% | 597,716 | 352,196,420 |
| 2024-12-16 | 5.94 | 6 | 5.9 | 5.92 | -0.34% | 718,044 | 426,595,960 |
| 2024-12-13 | 6.1 | 6.1 | 5.93 | 5.94 | -3.26% | 1,216,926 | 729,454,268 |
| 2024-12-12 | 6.15 | 6.15 | 6.06 | 6.14 | -0.16% | 883,052 | 539,703,535 |
| 2024-12-11 | 6.1 | 6.21 | 6.07 | 6.15 | +0.49% | 1,155,430 | 711,304,396 |
| 2024-12-10 | 6.25 | 6.32 | 6.1 | 6.12 | -0.33% | 1,607,966 | 993,406,872 |
| 2024-12-09 | 6.05 | 6.32 | 6.04 | 6.14 | +1.66% | 1,904,482 | 1,174,000,529 |
| 2024-12-06 | 6 | 6.05 | 5.94 | 6.04 | -0.33% | 1,362,990 | 818,525,490 |
| 2024-12-05 | 6.07 | 6.19 | 5.92 | 6.06 | -0.16% | 2,014,769 | 1,215,446,888 |
| 2024-12-04 | 6.2 | 6.36 | 6.02 | 6.07 | +2.88% | 2,978,268 | 1,839,705,998 |
| 2024-12-03 | 5.95 | 5.96 | 5.86 | 5.9 | -0.84% | 625,524 | 368,792,228 |
| 2024-12-02 | 5.78 | 5.98 | 5.77 | 5.95 | +2.23% | 954,778 | 564,128,089 |
| 2024-11-29 | 5.74 | 5.86 | 5.7 | 5.82 | +0.69% | 798,117 | 462,395,987 |
| 2024-11-28 | 5.83 | 5.93 | 5.77 | 5.78 | -0.34% | 877,006 | 511,950,800 |
| 2024-11-27 | 5.72 | 5.8 | 5.59 | 5.8 | +1.4% | 714,696 | 406,804,772 |
| 2024-11-26 | 5.7 | 5.81 | 5.68 | 5.72 | +0.18% | 612,607 | 351,703,377 |
| 2024-11-25 | 5.72 | 5.82 | 5.64 | 5.71 | -0.35% | 695,024 | 398,464,288 |
| 2024-11-22 | 5.96 | 5.97 | 5.73 | 5.73 | -3.86% | 990,697 | 578,847,080 |
| 2024-11-21 | 5.97 | 6.01 | 5.9 | 5.96 | -0.5% | 671,464 | 399,179,808 |
| 2024-11-20 | 5.99 | 6.03 | 5.92 | 5.99 | -0.17% | 803,460 | 479,675,344 |
| 2024-11-19 | 5.92 | 6 | 5.86 | 6 | +1.69% | 747,257 | 443,356,572 |
| 2024-11-18 | 5.95 | 6.04 | 5.85 | 5.9 | -0.84% | 974,994 | 578,942,943 |
| 2024-11-15 | 6.04 | 6.14 | 5.95 | 5.95 | -1.82% | 930,807 | 562,696,232 |
| 2024-11-14 | 6.19 | 6.28 | 6.02 | 6.06 | -2.1% | 1,052,191 | 646,167,109 |
| 2024-11-13 | 6.13 | 6.25 | 6.12 | 6.19 | -0.16% | 915,752 | 565,696,787 |
| 2024-11-12 | 6.33 | 6.43 | 6.13 | 6.2 | -2.52% | 1,619,307 | 1,018,563,357 |
| 2024-11-11 | 6.39 | 6.41 | 6.26 | 6.36 | -0.63% | 1,361,864 | 862,291,929 |
| 2024-11-08 | 6.78 | 6.81 | 6.38 | 6.4 | -4.19% | 2,518,375 | 1,648,356,138 |
| 2024-11-07 | 6.5 | 6.92 | 6.45 | 6.68 | +0.45% | 2,280,171 | 1,521,745,580 |
| 2024-11-06 | 6.76 | 6.83 | 6.55 | 6.65 | -0.45% | 2,786,275 | 1,855,255,138 |
| 2024-11-05 | 6.15 | 6.73 | 6.08 | 6.68 | +8.27% | 3,449,992 | 2,261,303,657 |
| 2024-11-04 | 6.2 | 6.27 | 6.02 | 6.17 | +1.98% | 2,480,986 | 1,521,054,059 |
| 2024-11-01 | 5.78 | 6.29 | 5.74 | 6.05 | +4.67% | 3,761,025 | 2,290,906,954 |
| 2024-10-31 | 5.67 | 5.8 | 5.63 | 5.78 | +1.4% | 1,145,379 | 657,842,620 |
| 2024-10-30 | 5.63 | 5.79 | 5.62 | 5.7 | +0.71% | 996,448 | 566,895,101 |
| 2024-10-29 | 5.85 | 5.85 | 5.64 | 5.66 | -2.75% | 1,156,325 | 661,112,951 |
| 2024-10-28 | 5.66 | 5.84 | 5.64 | 5.82 | +3.01% | 1,514,236 | 870,690,128 |
| 2024-10-25 | 5.62 | 5.69 | 5.59 | 5.65 | -0.53% | 990,177 | 557,935,108 |
| 2024-10-24 | 5.62 | 5.69 | 5.55 | 5.68 | +0.35% | 903,129 | 507,741,819 |
| 2024-10-23 | 5.65 | 5.7 | 5.63 | 5.66 | -0.18% | 826,167 | 467,731,617 |
| 2024-10-22 | 5.59 | 5.68 | 5.56 | 5.67 | +0.89% | 976,080 | 550,071,208 |
| 2024-10-21 | 5.58 | 5.74 | 5.52 | 5.62 | +1.44% | 1,484,844 | 835,345,453 |
| 2024-10-18 | 5.47 | 5.62 | 5.43 | 5.54 | +1.84% | 1,130,942 | 623,739,880 |
| 2024-10-17 | 5.58 | 5.61 | 5.44 | 5.44 | -1.98% | 700,068 | 386,577,919 |
| 2024-10-16 | 5.47 | 5.6 | 5.44 | 5.55 | +1.09% | 724,710 | 400,932,453 |
| 2024-10-15 | 5.59 | 5.68 | 5.49 | 5.49 | -1.96% | 962,526 | 537,615,421 |
| 2024-10-14 | 5.53 | 5.63 | 5.5 | 5.6 | +1.82% | 941,500 | 525,013,333 |
| 2024-10-11 | 5.65 | 5.66 | 5.44 | 5.5 | -1.61% | 828,207 | 459,783,971 |
| 2024-10-10 | 5.55 | 5.77 | 5.45 | 5.59 | +1.82% | 1,513,878 | 849,176,513 |
| 2024-10-09 | 5.77 | 5.78 | 5.41 | 5.49 | -6.79% | 2,067,703 | 1,155,667,382 |
| 2024-10-08 | 6.3 | 6.3 | 5.68 | 5.89 | +2.79% | 3,055,160 | 1,822,600,175 |
| 2024-09-30 | 5.52 | 5.79 | 5.42 | 5.73 | +7.71% | 2,229,277 | 1,255,905,451 |
| 2024-09-27 | 5.24 | 5.32 | 5.18 | 5.32 | +3.7% | 825,290 | 434,116,709 |
| 2024-09-26 | 4.95 | 5.13 | 4.94 | 5.13 | +3.64% | 843,989 | 425,241,029 |
| 2024-09-25 | 5.03 | 5.1 | 4.94 | 4.95 | +0.41% | 1,046,341 | 526,644,266 |
| 2024-09-24 | 4.81 | 4.93 | 4.78 | 4.93 | +4.01% | 796,049 | 387,632,591 |
| 2024-09-23 | 4.79 | 4.82 | 4.73 | 4.74 | -1.04% | 321,654 | 153,273,254 |
| 2024-09-20 | 4.75 | 4.81 | 4.72 | 4.79 | +0.63% | 426,125 | 203,149,380 |
| 2024-09-19 | 4.61 | 4.77 | 4.56 | 4.76 | +3.48% | 655,130 | 307,813,119 |
| 2024-09-18 | 4.59 | 4.62 | 4.5 | 4.6 | 0% | 356,553 | 162,732,622 |
| 2024-09-13 | 4.68 | 4.71 | 4.59 | 4.6 | -1.08% | 327,952 | 152,071,775 |
| 2024-09-12 | 4.64 | 4.71 | 4.62 | 4.65 | +0.65% | 342,249 | 159,487,827 |
| 2024-09-11 | 4.59 | 4.63 | 4.57 | 4.62 | 0% | 272,374 | 125,410,330 |
| 2024-09-10 | 4.66 | 4.68 | 4.53 | 4.62 | -0.43% | 486,172 | 223,545,002 |
| 2024-09-09 | 4.72 | 4.73 | 4.63 | 4.64 | -2.11% | 450,946 | 210,197,847 |
| 2024-09-06 | 4.78 | 4.81 | 4.73 | 4.74 | -0.42% | 325,244 | 155,242,696 |
| 2024-09-05 | 4.76 | 4.83 | 4.72 | 4.76 | 0% | 381,229 | 181,901,143 |
| 2024-09-04 | 4.82 | 4.83 | 4.76 | 4.76 | -2.26% | 613,384 | 293,843,349 |
| 2024-09-03 | 4.86 | 4.91 | 4.83 | 4.87 | -0.2% | 420,019 | 204,561,324 |
| 2024-09-02 | 5 | 5 | 4.85 | 4.88 | -3.17% | 923,089 | 453,769,765 |
| 2024-08-30 | 5 | 5.1 | 4.88 | 5.04 | -1.37% | 1,323,113 | 660,636,376 |
| 2024-08-29 | 5.08 | 5.15 | 5.03 | 5.11 | 0% | 516,300 | 263,328,589 |
| 2024-08-28 | 5.1 | 5.24 | 5.1 | 5.11 | +0.2% | 803,169 | 413,949,876 |
| 2024-08-27 | 5.16 | 5.17 | 5.08 | 5.1 | -1.54% | 363,961 | 185,999,556 |
| 2024-08-26 | 5.15 | 5.18 | 5.1 | 5.18 | +1.57% | 436,742 | 224,960,539 |
| 2024-08-23 | 5.06 | 5.12 | 5.01 | 5.1 | +0.79% | 348,448 | 176,887,320 |
| 2024-08-22 | 5.15 | 5.15 | 5.04 | 5.06 | -1.56% | 447,292 | 227,059,660 |
| 2024-08-21 | 5.11 | 5.17 | 5.09 | 5.14 | 0% | 285,944 | 146,782,309 |
| 2024-08-20 | 5.2 | 5.22 | 5.11 | 5.14 | -1.15% | 420,612 | 216,615,616 |
| 2024-08-19 | 5.13 | 5.27 | 5.13 | 5.2 | +1.56% | 598,075 | 311,655,410 |
| 2024-08-16 | 5.2 | 5.22 | 5.11 | 5.12 | -0.39% | 450,719 | 232,105,282 |
| 2024-08-15 | 5.08 | 5.18 | 5.05 | 5.14 | +0.78% | 510,181 | 261,826,332 |
| 2024-08-14 | 5.16 | 5.16 | 5.09 | 5.1 | -1.35% | 380,169 | 194,357,158 |
| 2024-08-13 | 5.19 | 5.21 | 5.11 | 5.17 | 0% | 356,256 | 183,543,512 |
| 2024-08-12 | 5.17 | 5.21 | 5.13 | 5.17 | 0% | 346,027 | 178,757,296 |
| 2024-08-09 | 5.22 | 5.29 | 5.17 | 5.17 | +0.39% | 534,602 | 279,587,809 |
| 2024-08-08 | 5.19 | 5.22 | 5.12 | 5.15 | -1.15% | 576,530 | 297,182,649 |
| 2024-08-07 | 5.16 | 5.29 | 5.11 | 5.21 | +0.97% | 650,950 | 340,025,631 |
| 2024-08-06 | 5.22 | 5.27 | 5.08 | 5.16 | -0.39% | 711,013 | 366,032,862 |
| 2024-08-05 | 5.31 | 5.38 | 5.17 | 5.18 | -3.72% | 741,362 | 390,133,981 |
| 2024-08-02 | 5.38 | 5.43 | 5.35 | 5.38 | -0.92% | 606,868 | 327,309,540 |
| 2024-08-01 | 5.45 | 5.49 | 5.38 | 5.43 | +0.56% | 662,297 | 359,639,721 |
| 2024-07-31 | 5.24 | 5.41 | 5.23 | 5.4 | +3.25% | 788,915 | 421,557,066 |
| 2024-07-30 | 5.22 | 5.24 | 5.16 | 5.23 | -0.38% | 454,026 | 236,173,455 |
| 2024-07-29 | 5.24 | 5.28 | 5.2 | 5.25 | 0% | 437,195 | 229,270,595 |
| 2024-07-26 | 5.13 | 5.26 | 5.13 | 5.25 | +2.14% | 626,746 | 327,279,835 |
| 2024-07-25 | 5.11 | 5.19 | 5.09 | 5.14 | -0.58% | 698,277 | 358,267,701 |
| 2024-07-24 | 5.23 | 5.25 | 5.15 | 5.17 | -1.71% | 906,572 | 470,281,142 |
| 2024-07-23 | 5.55 | 5.57 | 5.24 | 5.26 | -5.4% | 1,949,592 | 1,043,240,916 |
| 2024-07-22 | 5.54 | 5.63 | 5.53 | 5.56 | -0.36% | 786,596 | 438,548,054 |
| 2024-07-19 | 5.65 | 5.65 | 5.52 | 5.58 | -2.62% | 1,220,366 | 679,371,618 |
| 2024-07-18 | 5.62 | 5.79 | 5.52 | 5.73 | +1.06% | 1,332,940 | 754,446,140 |
| 2024-07-17 | 5.78 | 5.83 | 5.62 | 5.67 | -2.24% | 1,378,146 | 785,903,426 |
| 2024-07-16 | 5.7 | 5.81 | 5.68 | 5.8 | +1.58% | 1,389,439 | 802,373,755 |
| 2024-07-15 | 5.61 | 5.8 | 5.54 | 5.71 | +1.78% | 1,494,424 | 853,820,521 |
| 2024-07-12 | 5.72 | 5.78 | 5.57 | 5.61 | -2.77% | 1,493,586 | 845,464,192 |
| 2024-07-11 | 5.54 | 5.83 | 5.49 | 5.77 | +6.07% | 1,881,552 | 1,073,378,531 |
| 2024-07-10 | 5.67 | 5.76 | 5.43 | 5.44 | -4.9% | 1,500,396 | 840,006,663 |
| 2024-07-09 | 5.61 | 5.75 | 5.59 | 5.72 | +1.06% | 1,356,695 | 771,011,471 |
| 2024-07-08 | 5.64 | 5.78 | 5.57 | 5.66 | +2.17% | 1,888,644 | 1,070,694,992 |
| 2024-07-05 | 5.35 | 5.55 | 5.34 | 5.54 | +3.75% | 1,241,945 | 678,375,365 |
| 2024-07-04 | 5.45 | 5.48 | 5.33 | 5.34 | -0.93% | 617,608 | 333,881,138 |
| 2024-07-03 | 5.39 | 5.42 | 5.34 | 5.39 | 0% | 440,244 | 236,875,450 |
| 2024-07-02 | 5.42 | 5.45 | 5.37 | 5.39 | -0.92% | 582,174 | 314,714,992 |
| 2024-07-01 | 5.37 | 5.47 | 5.35 | 5.44 | +1.87% | 676,842 | 366,911,534 |
| 2024-06-28 | 5.22 | 5.4 | 5.21 | 5.34 | +1.91% | 749,119 | 399,423,085 |
| 2024-06-27 | 5.38 | 5.42 | 5.23 | 5.24 | -3.14% | 808,128 | 427,830,380 |
| 2024-06-26 | 5.27 | 5.42 | 5.23 | 5.41 | +3.05% | 764,619 | 407,866,129 |
| 2024-06-25 | 5.24 | 5.31 | 5.21 | 5.25 | 0% | 499,156 | 262,219,068 |
| 2024-06-24 | 5.32 | 5.32 | 5.16 | 5.25 | -2.05% | 810,036 | 424,403,192 |
| 2024-06-21 | 5.37 | 5.41 | 5.33 | 5.36 | -2.01% | 473,213 | 253,900,061 |
| 2024-06-20 | 5.53 | 5.63 | 5.45 | 5.47 | -0.91% | 643,600 | 355,683,901 |
| 2024-06-19 | 5.48 | 5.57 | 5.48 | 5.52 | +0.91% | 629,296 | 347,924,571 |
| 2024-06-18 | 5.44 | 5.49 | 5.4 | 5.47 | +1.11% | 499,452 | 272,267,068 |
| 2024-06-17 | 5.48 | 5.56 | 5.41 | 5.41 | -2.17% | 554,639 | 303,377,314 |
| 2024-06-14 | 5.49 | 5.55 | 5.48 | 5.53 | +0.18% | 448,650 | 247,478,615 |
| 2024-06-13 | 5.57 | 5.58 | 5.47 | 5.52 | -0.9% | 614,755 | 339,494,219 |
| 2024-06-12 | 5.48 | 5.59 | 5.47 | 5.57 | +1.27% | 704,487 | 389,806,241 |
| 2024-06-11 | 5.55 | 5.55 | 5.43 | 5.5 | -3.34% | 1,097,654 | 603,016,542 |
| 2024-06-07 | 5.8 | 5.83 | 5.65 | 5.69 | -0.7% | 739,906 | 422,296,283 |
| 2024-06-06 | 5.7 | 5.83 | 5.7 | 5.73 | +1.24% | 1,026,491 | 591,643,354 |
| 2024-06-05 | 5.72 | 5.74 | 5.64 | 5.66 | -2.25% | 676,328 | 384,489,193 |
| 2024-06-04 | 5.58 | 5.8 | 5.56 | 5.79 | +3.76% | 945,589 | 539,943,223 |
| 2024-06-03 | 5.71 | 5.72 | 5.52 | 5.58 | -2.96% | 1,114,642 | 625,296,146 |
| 2024-05-31 | 5.78 | 5.82 | 5.7 | 5.75 | -0.17% | 764,635 | 439,698,870 |
| 2024-05-30 | 5.99 | 6.02 | 5.74 | 5.76 | -4.16% | 1,600,174 | 938,876,088 |
| 2024-05-29 | 5.8 | 6.02 | 5.75 | 6.01 | +3.62% | 1,980,674 | 1,178,397,994 |
| 2024-05-28 | 5.75 | 5.93 | 5.72 | 5.8 | +1.58% | 1,399,223 | 817,488,094 |
| 2024-05-27 | 5.63 | 5.72 | 5.61 | 5.71 | +1.42% | 649,120 | 367,602,708 |
| 2024-05-24 | 5.58 | 5.7 | 5.58 | 5.63 | +0.54% | 793,070 | 448,654,480 |
| 2024-05-23 | 5.69 | 5.69 | 5.56 | 5.6 | -4.11% | 1,301,877 | 731,142,106 |
| 2024-05-22 | 5.9 | 5.94 | 5.81 | 5.84 | -0.85% | 909,358 | 533,372,615 |
| 2024-05-21 | 6.05 | 6.11 | 5.85 | 5.89 | -1.83% | 1,428,295 | 848,551,332 |
| 2024-05-20 | 5.95 | 6.04 | 5.86 | 6 | +3.63% | 2,387,860 | 1,423,218,219 |
| 2024-05-17 | 5.71 | 5.79 | 5.65 | 5.79 | +1.22% | 883,368 | 505,411,145 |
| 2024-05-16 | 5.85 | 5.88 | 5.71 | 5.72 | -1.21% | 923,741 | 535,287,256 |
| 2024-05-15 | 5.8 | 5.88 | 5.75 | 5.79 | -0.69% | 977,836 | 568,725,454 |
| 2024-05-14 | 5.86 | 5.93 | 5.77 | 5.83 | +0.17% | 949,117 | 554,756,418 |
| 2024-05-13 | 5.8 | 5.85 | 5.72 | 5.82 | -1.36% | 799,321 | 463,142,023 |
| 2024-05-10 | 5.94 | 5.98 | 5.77 | 5.9 | +0.51% | 1,077,524 | 632,003,963 |
| 2024-05-09 | 5.72 | 5.91 | 5.7 | 5.87 | +2.44% | 1,131,622 | 661,335,974 |
| 2024-05-08 | 5.76 | 5.82 | 5.67 | 5.73 | -1.21% | 801,091 | 459,999,661 |
| 2024-05-07 | 5.81 | 5.94 | 5.78 | 5.8 | -0.34% | 1,040,888 | 608,703,370 |
| 2024-05-06 | 5.75 | 5.83 | 5.68 | 5.82 | +1.39% | 1,050,570 | 606,400,812 |
| 2024-04-30 | 5.79 | 5.89 | 5.72 | 5.74 | +0.7% | 1,237,055 | 717,447,532 |
| 2024-04-29 | 5.72 | 5.74 | 5.52 | 5.7 | -1.21% | 1,299,238 | 733,451,057 |
| 2024-04-26 | 5.53 | 5.78 | 5.52 | 5.77 | +4.15% | 1,313,276 | 745,729,129 |
| 2024-04-25 | 5.5 | 5.61 | 5.44 | 5.54 | -0.36% | 978,193 | 540,032,744 |
| 2024-04-24 | 5.37 | 5.56 | 5.36 | 5.56 | +2.77% | 1,251,532 | 687,751,914 |
| 2024-04-23 | 5.65 | 5.66 | 5.39 | 5.41 | -6.08% | 1,594,343 | 877,617,588 |
| 2024-04-22 | 5.94 | 6.02 | 5.73 | 5.76 | -2.04% | 1,392,783 | 818,211,751 |
| 2024-04-19 | 5.89 | 6.08 | 5.81 | 5.88 | -0.51% | 1,453,649 | 860,403,109 |
| 2024-04-18 | 5.8 | 5.95 | 5.76 | 5.91 | +1.03% | 1,383,954 | 810,015,801 |
| 2024-04-17 | 5.67 | 5.88 | 5.64 | 5.85 | +4.28% | 1,501,295 | 867,763,958 |
| 2024-04-16 | 5.9 | 5.95 | 5.6 | 5.61 | -6.81% | 2,452,304 | 1,414,040,219 |
| 2024-04-15 | 5.96 | 6.04 | 5.73 | 6.02 | -1.47% | 2,377,290 | 1,408,335,641 |
| 2024-04-12 | 6.04 | 6.17 | 5.94 | 6.11 | +1.66% | 2,468,073 | 1,496,700,944 |
| 2024-04-11 | 5.7 | 6.35 | 5.66 | 6.01 | +3.09% | 3,674,318 | 2,199,397,659 |
| 2024-04-10 | 5.88 | 5.93 | 5.71 | 5.83 | +1.22% | 1,949,639 | 1,134,293,161 |
| 2024-04-09 | 5.73 | 5.87 | 5.67 | 5.76 | +0.7% | 2,041,605 | 1,172,658,914 |
| 2024-04-08 | 5.85 | 6.08 | 5.69 | 5.72 | +0.18% | 3,795,309 | 2,241,687,501 |
| 2024-04-03 | 5.58 | 5.79 | 5.54 | 5.71 | +3.07% | 2,423,013 | 1,370,152,817 |
| 2024-04-02 | 5.54 | 5.6 | 5.51 | 5.54 | +0.18% | 1,056,985 | 586,173,556 |
| 2024-04-01 | 5.68 | 5.72 | 5.48 | 5.53 | -2.47% | 1,741,717 | 971,727,298 |
| 2024-03-29 | 5.55 | 5.68 | 5.55 | 5.67 | +2.53% | 835,036 | 470,098,129 |
| 2024-03-28 | 5.45 | 5.58 | 5.44 | 5.53 | +1.65% | 633,391 | 350,345,905 |
| 2024-03-27 | 5.56 | 5.61 | 5.43 | 5.44 | -2.51% | 635,202 | 350,055,059 |
| 2024-03-26 | 5.6 | 5.62 | 5.5 | 5.58 | -0.36% | 526,044 | 292,151,261 |
| 2024-03-25 | 5.52 | 5.7 | 5.51 | 5.6 | +0.9% | 808,585 | 454,272,052 |
| 2024-03-22 | 5.6 | 5.63 | 5.48 | 5.55 | -1.77% | 842,694 | 467,254,866 |
| 2024-03-21 | 5.63 | 5.72 | 5.61 | 5.65 | +1.25% | 924,165 | 523,249,306 |
| 2024-03-20 | 5.53 | 5.6 | 5.48 | 5.58 | -0.18% | 721,664 | 399,817,605 |
| 2024-03-19 | 5.53 | 5.69 | 5.5 | 5.59 | +0.54% | 1,196,537 | 673,034,593 |
| 2024-03-18 | 5.49 | 5.6 | 5.47 | 5.56 | +0.91% | 1,043,119 | 578,101,753 |
| 2024-03-15 | 5.31 | 5.52 | 5.27 | 5.51 | +2.8% | 1,205,950 | 654,649,105 |
| 2024-03-14 | 5.35 | 5.48 | 5.32 | 5.36 | +1.71% | 1,103,086 | 595,803,276 |
| 2024-03-13 | 5.28 | 5.32 | 5.22 | 5.27 | 0% | 513,433 | 270,582,187 |
| 2024-03-12 | 5.36 | 5.38 | 5.25 | 5.27 | -2.04% | 676,609 | 358,410,171 |
| 2024-03-11 | 5.4 | 5.45 | 5.32 | 5.38 | -0.37% | 820,558 | 440,445,848 |
| 2024-03-08 | 5.28 | 5.41 | 5.24 | 5.4 | +3.05% | 1,277,143 | 681,974,309 |
| 2024-03-07 | 5.17 | 5.36 | 5.16 | 5.24 | +1.95% | 1,264,474 | 667,144,490 |
| 2024-03-06 | 5.11 | 5.17 | 5.08 | 5.14 | +0.39% | 414,654 | 212,879,795 |
| 2024-03-05 | 5.15 | 5.2 | 5.11 | 5.12 | -0.58% | 519,016 | 267,147,128 |
| 2024-03-04 | 5.17 | 5.21 | 5.12 | 5.15 | -0.39% | 482,552 | 249,289,876 |
| 2024-03-01 | 5.14 | 5.18 | 5.14 | 5.17 | +0.39% | 521,019 | 268,861,730 |
| 2024-02-29 | 5.04 | 5.16 | 5.03 | 5.15 | +1.78% | 662,948 | 339,486,796 |
| 2024-02-28 | 5.15 | 5.18 | 5.06 | 5.06 | -1.56% | 739,631 | 379,700,570 |
| 2024-02-27 | 5.06 | 5.14 | 5.05 | 5.14 | +1.38% | 525,686 | 267,964,290 |
| 2024-02-26 | 5.1 | 5.17 | 5.06 | 5.07 | -0.2% | 775,736 | 396,935,573 |
| 2024-02-23 | 5.08 | 5.12 | 5.05 | 5.08 | +0.2% | 630,892 | 320,860,375 |
| 2024-02-22 | 5 | 5.07 | 4.99 | 5.07 | +1.4% | 617,578 | 311,369,625 |
| 2024-02-21 | 4.98 | 5.09 | 4.96 | 5 | 0% | 869,571 | 438,624,618 |
| 2024-02-20 | 4.99 | 5.01 | 4.95 | 5 | 0% | 497,465 | 248,011,080 |
| 2024-02-19 | 5.02 | 5.05 | 4.96 | 5 | +0.6% | 700,343 | 350,347,882 |
| 2024-02-08 | 4.97 | 5.09 | 4.94 | 4.97 | 0% | 1,050,783 | 527,260,254 |
| 2024-02-07 | 4.71 | 4.97 | 4.68 | 4.97 | +5.52% | 1,093,042 | 532,676,901 |
| 2024-02-06 | 4.37 | 4.74 | 4.37 | 4.71 | +6.08% | 769,721 | 353,213,781 |
| 2024-02-05 | 4.49 | 4.54 | 4.26 | 4.44 | -1.99% | 758,265 | 334,100,704 |
| 2024-02-02 | 4.62 | 4.7 | 4.41 | 4.53 | -1.74% | 560,183 | 255,764,838 |
| 2024-02-01 | 4.62 | 4.72 | 4.57 | 4.61 | -1.07% | 511,045 | 237,157,137 |
| 2024-01-31 | 4.72 | 4.78 | 4.62 | 4.66 | -1.69% | 498,417 | 234,161,784 |
| 2024-01-30 | 4.79 | 4.86 | 4.74 | 4.74 | -1.04% | 594,055 | 286,107,800 |
| 2024-01-29 | 4.85 | 4.88 | 4.77 | 4.79 | -0.83% | 388,523 | 187,106,034 |
| 2024-01-26 | 4.82 | 4.87 | 4.8 | 4.83 | +0.42% | 435,799 | 210,866,372 |
| 2024-01-25 | 4.67 | 4.83 | 4.65 | 4.81 | +3.44% | 560,457 | 266,335,130 |
| 2024-01-24 | 4.57 | 4.66 | 4.49 | 4.65 | +2.2% | 470,882 | 216,043,837 |
| 2024-01-23 | 4.43 | 4.58 | 4.38 | 4.55 | +2.25% | 443,199 | 198,938,057 |
| 2024-01-22 | 4.71 | 4.71 | 4.41 | 4.45 | -5.32% | 578,545 | 263,239,075 |
| 2024-01-19 | 4.75 | 4.77 | 4.67 | 4.7 | -1.47% | 352,307 | 166,199,070 |
| 2024-01-18 | 4.84 | 4.84 | 4.63 | 4.77 | -1.85% | 725,395 | 342,216,874 |
| 2024-01-17 | 4.97 | 4.97 | 4.86 | 4.86 | -2.21% | 286,744 | 140,985,544 |
| 2024-01-16 | 4.97 | 5.01 | 4.91 | 4.97 | -0.4% | 311,327 | 154,310,132 |
| 2024-01-15 | 5 | 5.04 | 4.97 | 4.99 | -0.4% | 226,404 | 113,264,843 |
| 2024-01-12 | 5 | 5.06 | 4.99 | 5.01 | +0.2% | 266,896 | 134,201,680 |
| 2024-01-11 | 4.96 | 5.04 | 4.93 | 5 | +0.6% | 304,081 | 151,622,934 |
| 2024-01-10 | 4.98 | 5.02 | 4.95 | 4.97 | -0.6% | 244,146 | 121,739,834 |
| 2024-01-09 | 4.98 | 5.03 | 4.97 | 5 | +0.2% | 280,097 | 139,960,831 |
| 2024-01-08 | 5.06 | 5.06 | 4.98 | 4.99 | -1.38% | 377,492 | 189,674,282 |
| 2024-01-05 | 5.11 | 5.12 | 5.04 | 5.06 | -0.98% | 354,860 | 180,102,462 |
| 2024-01-04 | 5.14 | 5.14 | 5.07 | 5.11 | -0.2% | 360,913 | 183,760,439 |
| 2024-01-03 | 5.09 | 5.15 | 5.08 | 5.12 | +0.59% | 490,841 | 251,243,701 |
| 2024-01-02 | 5.05 | 5.12 | 5.04 | 5.09 | +0.79% | 535,276 | 272,705,799 |
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：