股票概览
5.43
+0.56%
+0.03
5.4
开盘价
5.44
最高价
5.34
最低价
58,370
成交量
数据更新至: 2025-03-25
技术指标
5.39
MA5 (5日均线)
5.35
MA10 (10日均线)
5.27
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 | 5.4 | 5.44 | 5.34 | 5.43 | +0.56% | 58,370 | 31,511,860 |
| 2025-03-24 | 5.4 | 5.47 | 5.33 | 5.4 | +0.75% | 106,043 | 57,165,530 |
| 2025-03-21 | 5.36 | 5.42 | 5.33 | 5.36 | -0.37% | 86,320 | 46,451,507 |
| 2025-03-20 | 5.38 | 5.41 | 5.35 | 5.38 | -0.19% | 51,842 | 27,907,395 |
| 2025-03-19 | 5.38 | 5.4 | 5.35 | 5.39 | 0% | 39,411 | 21,183,168 |
| 2025-03-18 | 5.37 | 5.4 | 5.35 | 5.39 | +0.56% | 66,494 | 35,709,644 |
| 2025-03-17 | 5.36 | 5.39 | 5.33 | 5.36 | +0.19% | 58,161 | 31,162,268 |
| 2025-03-14 | 5.24 | 5.36 | 5.23 | 5.35 | +2.1% | 136,012 | 72,241,267 |
| 2025-03-13 | 5.22 | 5.25 | 5.18 | 5.24 | +0.19% | 43,417 | 22,619,376 |
| 2025-03-12 | 5.21 | 5.25 | 5.19 | 5.23 | +0.38% | 52,377 | 27,333,625 |
| 2025-03-11 | 5.18 | 5.21 | 5.14 | 5.21 | +0.39% | 49,878 | 25,889,952 |
| 2025-03-10 | 5.17 | 5.2 | 5.14 | 5.19 | +0.78% | 49,944 | 25,871,707 |
| 2025-03-07 | 5.16 | 5.18 | 5.14 | 5.15 | -0.39% | 37,992 | 19,616,688 |
| 2025-03-06 | 5.14 | 5.18 | 5.12 | 5.17 | +0.39% | 47,029 | 24,244,323 |
| 2025-03-05 | 5.18 | 5.18 | 5.12 | 5.15 | -0.39% | 45,850 | 23,547,533 |
| 2025-03-04 | 5.16 | 5.18 | 5.13 | 5.17 | +0.19% | 25,431 | 13,117,342 |
| 2025-03-03 | 5.18 | 5.21 | 5.14 | 5.16 | 0% | 44,986 | 23,277,362 |
| 2025-02-28 | 5.25 | 5.25 | 5.15 | 5.16 | -1.71% | 52,213 | 27,142,543 |
| 2025-02-27 | 5.26 | 5.27 | 5.2 | 5.25 | +0.19% | 45,662 | 23,873,334 |
| 2025-02-26 | 5.2 | 5.27 | 5.2 | 5.24 | +0.58% | 41,310 | 21,684,850 |
| 2025-02-25 | 5.22 | 5.27 | 5.19 | 5.21 | -0.95% | 45,386 | 23,706,171 |
| 2025-02-24 | 5.21 | 5.32 | 5.19 | 5.26 | +0.57% | 63,711 | 33,553,891 |
| 2025-02-21 | 5.25 | 5.27 | 5.19 | 5.23 | -0.38% | 53,757 | 28,036,453 |
| 2025-02-20 | 5.25 | 5.29 | 5.24 | 5.25 | -0.38% | 45,464 | 23,910,700 |
| 2025-02-19 | 5.23 | 5.27 | 5.22 | 5.27 | +0.76% | 43,485 | 22,811,359 |
| 2025-02-18 | 5.33 | 5.33 | 5.22 | 5.23 | -1.69% | 52,565 | 27,750,706 |
| 2025-02-17 | 5.29 | 5.32 | 5.27 | 5.32 | +0.38% | 58,113 | 30,803,041 |
| 2025-02-14 | 5.32 | 5.32 | 5.23 | 5.3 | 0% | 78,404 | 41,362,582 |
| 2025-02-13 | 5.35 | 5.35 | 5.3 | 5.3 | -0.75% | 48,393 | 25,721,974 |
| 2025-02-12 | 5.32 | 5.35 | 5.28 | 5.34 | 0% | 42,383 | 22,538,271 |
| 2025-02-11 | 5.34 | 5.36 | 5.29 | 5.34 | +0.19% | 41,463 | 22,079,950 |
| 2025-02-10 | 5.29 | 5.33 | 5.26 | 5.33 | +0.95% | 51,952 | 27,592,188 |
| 2025-02-07 | 5.25 | 5.32 | 5.23 | 5.28 | +0.57% | 64,125 | 33,856,218 |
| 2025-02-06 | 5.24 | 5.25 | 5.19 | 5.25 | +0.77% | 40,050 | 20,907,601 |
| 2025-02-05 | 5.29 | 5.32 | 5.2 | 5.21 | -1.51% | 49,650 | 26,026,243 |
| 2025-01-27 | 5.26 | 5.33 | 5.24 | 5.29 | +0.57% | 53,209 | 28,170,921 |
| 2025-01-24 | 5.31 | 5.34 | 5.23 | 5.26 | -0.75% | 71,542 | 37,672,994 |
| 2025-01-23 | 5.34 | 5.35 | 5.3 | 5.3 | +0.19% | 42,810 | 22,837,064 |
| 2025-01-22 | 5.27 | 5.29 | 5.23 | 5.29 | 0% | 30,872 | 16,275,315 |
| 2025-01-21 | 5.34 | 5.36 | 5.26 | 5.29 | -0.94% | 28,355 | 14,996,353 |
| 2025-01-20 | 5.34 | 5.37 | 5.31 | 5.34 | +0.56% | 39,700 | 21,219,960 |
| 2025-01-17 | 5.28 | 5.33 | 5.26 | 5.31 | +0.19% | 29,271 | 15,540,303 |
| 2025-01-16 | 5.32 | 5.36 | 5.26 | 5.3 | -0.19% | 40,984 | 21,785,601 |
| 2025-01-15 | 5.29 | 5.34 | 5.26 | 5.31 | +0.38% | 34,385 | 18,231,665 |
| 2025-01-14 | 5.2 | 5.3 | 5.2 | 5.29 | +1.93% | 61,663 | 32,435,198 |
| 2025-01-13 | 5.15 | 5.2 | 5.11 | 5.19 | +0.58% | 39,278 | 20,248,245 |
| 2025-01-10 | 5.19 | 5.25 | 5.14 | 5.16 | -0.58% | 48,367 | 25,122,099 |
| 2025-01-09 | 5.21 | 5.24 | 5.18 | 5.19 | -0.76% | 39,918 | 20,772,852 |
| 2025-01-08 | 5.26 | 5.29 | 5.11 | 5.23 | -0.95% | 63,203 | 32,858,020 |
| 2025-01-07 | 5.28 | 5.3 | 5.21 | 5.28 | +0.19% | 34,647 | 18,191,693 |
| 2025-01-06 | 5.25 | 5.34 | 5.19 | 5.27 | +0.38% | 49,677 | 26,173,593 |
| 2025-01-03 | 5.38 | 5.42 | 5.24 | 5.25 | -2.6% | 74,955 | 39,972,926 |
| 2025-01-02 | 5.53 | 5.55 | 5.35 | 5.39 | -2.53% | 91,685 | 50,070,830 |
| 2024-12-31 | 5.64 | 5.66 | 5.51 | 5.53 | -1.78% | 78,964 | 43,963,679 |
| 2024-12-30 | 5.66 | 5.67 | 5.6 | 5.63 | -0.88% | 56,730 | 31,958,751 |
| 2024-12-27 | 5.58 | 5.69 | 5.58 | 5.68 | +1.43% | 71,504 | 40,428,838 |
| 2024-12-26 | 5.6 | 5.62 | 5.58 | 5.6 | 0% | 37,709 | 21,111,893 |
| 2024-12-25 | 5.64 | 5.65 | 5.55 | 5.6 | -0.71% | 60,916 | 34,033,326 |
| 2024-12-24 | 5.6 | 5.67 | 5.56 | 5.64 | +1.26% | 61,240 | 34,437,752 |
| 2024-12-23 | 5.64 | 5.65 | 5.55 | 5.57 | -1.42% | 75,826 | 42,453,147 |
| 2024-12-20 | 5.67 | 5.69 | 5.63 | 5.65 | -0.18% | 70,729 | 39,977,747 |
| 2024-12-19 | 5.71 | 5.72 | 5.59 | 5.66 | -1.39% | 100,026 | 56,540,600 |
| 2024-12-18 | 5.74 | 5.83 | 5.71 | 5.74 | +0.35% | 91,789 | 52,988,450 |
| 2024-12-17 | 5.91 | 5.94 | 5.69 | 5.72 | -3.05% | 120,108 | 69,398,198 |
| 2024-12-16 | 5.85 | 5.94 | 5.83 | 5.9 | +1.37% | 118,361 | 69,816,169 |
| 2024-12-13 | 5.88 | 5.89 | 5.81 | 5.82 | -1.36% | 82,286 | 48,056,309 |
| 2024-12-12 | 5.86 | 5.92 | 5.81 | 5.9 | +0.85% | 99,307 | 58,323,942 |
| 2024-12-11 | 5.82 | 5.9 | 5.82 | 5.85 | +0.52% | 91,566 | 53,640,397 |
| 2024-12-10 | 6 | 6.04 | 5.81 | 5.82 | -1.02% | 158,014 | 92,942,091 |
| 2024-12-09 | 5.86 | 5.95 | 5.84 | 5.88 | -0.17% | 106,154 | 62,624,964 |
| 2024-12-06 | 5.8 | 5.89 | 5.78 | 5.89 | +1.55% | 113,979 | 66,671,603 |
| 2024-12-05 | 5.77 | 5.85 | 5.75 | 5.8 | +0.52% | 130,056 | 75,524,295 |
| 2024-12-04 | 5.8 | 5.82 | 5.71 | 5.77 | -0.69% | 133,353 | 76,743,880 |
| 2024-12-03 | 5.75 | 5.82 | 5.74 | 5.81 | +0.52% | 90,407 | 52,331,015 |
| 2024-12-02 | 5.65 | 5.79 | 5.63 | 5.78 | +2.48% | 115,837 | 66,346,293 |
| 2024-11-29 | 5.64 | 5.68 | 5.6 | 5.64 | -0.18% | 93,428 | 52,725,459 |
| 2024-11-28 | 5.57 | 5.71 | 5.56 | 5.65 | +0.89% | 102,591 | 58,103,236 |
| 2024-11-27 | 5.55 | 5.6 | 5.4 | 5.6 | +0.54% | 95,877 | 52,671,227 |
| 2024-11-26 | 5.69 | 5.7 | 5.56 | 5.57 | -2.11% | 101,167 | 56,866,490 |
| 2024-11-25 | 5.67 | 5.73 | 5.59 | 5.69 | +0.35% | 79,076 | 44,785,854 |
| 2024-11-22 | 5.84 | 5.94 | 5.64 | 5.67 | -3.41% | 148,665 | 86,422,134 |
| 2024-11-21 | 5.81 | 5.9 | 5.79 | 5.87 | +1.03% | 133,633 | 78,260,056 |
| 2024-11-20 | 5.7 | 5.81 | 5.67 | 5.81 | +1.75% | 139,578 | 80,434,906 |
| 2024-11-19 | 5.68 | 5.75 | 5.6 | 5.71 | +0.35% | 89,130 | 50,586,275 |
| 2024-11-18 | 5.66 | 5.79 | 5.61 | 5.69 | 0% | 121,386 | 69,406,736 |
| 2024-11-15 | 5.65 | 5.78 | 5.61 | 5.69 | +0.71% | 104,707 | 59,487,595 |
| 2024-11-14 | 5.81 | 5.82 | 5.65 | 5.65 | -2.75% | 95,766 | 54,904,660 |
| 2024-11-13 | 5.84 | 5.89 | 5.74 | 5.81 | -0.85% | 95,231 | 55,245,449 |
| 2024-11-12 | 5.87 | 5.97 | 5.81 | 5.86 | -0.17% | 155,322 | 91,467,413 |
| 2024-11-11 | 5.77 | 5.95 | 5.74 | 5.87 | +1.56% | 130,018 | 75,896,584 |
| 2024-11-08 | 5.91 | 5.96 | 5.72 | 5.78 | -0.86% | 157,402 | 91,342,532 |
| 2024-11-07 | 5.62 | 5.85 | 5.61 | 5.83 | +3% | 185,871 | 107,348,538 |
| 2024-11-06 | 5.67 | 5.69 | 5.62 | 5.66 | -0.18% | 141,758 | 80,272,765 |
| 2024-11-05 | 5.57 | 5.67 | 5.55 | 5.67 | +1.43% | 135,003 | 75,879,417 |
| 2024-11-04 | 5.6 | 5.62 | 5.55 | 5.59 | +0.54% | 73,100 | 40,793,814 |
| 2024-11-01 | 5.69 | 5.73 | 5.53 | 5.56 | -2.97% | 113,649 | 63,726,858 |
| 2024-10-31 | 5.74 | 5.76 | 5.7 | 5.73 | +0.53% | 95,029 | 54,439,865 |
| 2024-10-30 | 5.82 | 5.84 | 5.65 | 5.7 | -1.89% | 121,000 | 69,185,361 |
| 2024-10-29 | 5.94 | 5.98 | 5.8 | 5.81 | -1.86% | 100,282 | 58,830,169 |
| 2024-10-28 | 5.76 | 5.93 | 5.71 | 5.92 | +3.5% | 137,256 | 80,294,062 |
| 2024-10-25 | 5.7 | 5.73 | 5.66 | 5.72 | +0.88% | 84,749 | 48,295,602 |
| 2024-10-24 | 5.67 | 5.77 | 5.62 | 5.67 | -0.87% | 77,555 | 44,034,783 |
| 2024-10-23 | 5.61 | 5.73 | 5.6 | 5.72 | +1.96% | 126,253 | 71,660,127 |
| 2024-10-22 | 5.51 | 5.64 | 5.5 | 5.61 | +1.81% | 108,469 | 60,572,250 |
| 2024-10-21 | 5.5 | 5.55 | 5.48 | 5.51 | 0% | 108,956 | 60,097,894 |
| 2024-10-18 | 5.47 | 5.58 | 5.38 | 5.51 | +0.73% | 148,258 | 81,199,566 |
| 2024-10-17 | 5.61 | 5.71 | 5.47 | 5.47 | -3.19% | 179,144 | 99,984,452 |
| 2024-10-16 | 5.58 | 5.82 | 5.51 | 5.65 | +3.86% | 212,517 | 119,560,662 |
| 2024-10-15 | 5.56 | 5.57 | 5.44 | 5.44 | -2.51% | 109,199 | 60,075,312 |
| 2024-10-14 | 5.55 | 5.64 | 5.49 | 5.58 | +2.01% | 109,813 | 61,134,027 |
| 2024-10-11 | 5.66 | 5.69 | 5.43 | 5.47 | -3.53% | 108,874 | 60,394,208 |
| 2024-10-10 | 5.58 | 5.8 | 5.48 | 5.67 | +2.53% | 159,376 | 90,294,282 |
| 2024-10-09 | 5.92 | 5.96 | 5.5 | 5.53 | -8.6% | 215,780 | 123,869,217 |
| 2024-10-08 | 6.45 | 6.48 | 5.85 | 6.05 | +2.37% | 359,748 | 219,988,559 |
| 2024-09-30 | 5.69 | 6 | 5.58 | 5.91 | +6.87% | 284,491 | 164,684,709 |
| 2024-09-27 | 5.46 | 5.53 | 5.4 | 5.53 | +2.03% | 116,017 | 63,402,215 |
| 2024-09-26 | 5.33 | 5.42 | 5.31 | 5.42 | +1.5% | 79,207 | 42,470,993 |
| 2024-09-25 | 5.38 | 5.48 | 5.32 | 5.34 | 0% | 120,384 | 64,916,776 |
| 2024-09-24 | 5.28 | 5.35 | 5.24 | 5.34 | +1.71% | 68,439 | 36,332,864 |
| 2024-09-23 | 5.23 | 5.26 | 5.2 | 5.25 | +0.19% | 22,699 | 11,876,891 |
| 2024-09-20 | 5.24 | 5.28 | 5.22 | 5.24 | -0.38% | 29,615 | 15,525,471 |
| 2024-09-19 | 5.11 | 5.27 | 5.11 | 5.26 | +3.14% | 44,854 | 23,386,910 |
| 2024-09-18 | 5.12 | 5.14 | 4.97 | 5.1 | -0.58% | 46,433 | 23,449,744 |
| 2024-09-13 | 5.19 | 5.22 | 5.12 | 5.13 | -0.77% | 35,092 | 18,163,780 |
| 2024-09-12 | 5.09 | 5.22 | 5.08 | 5.17 | +1.17% | 33,035 | 17,093,609 |
| 2024-09-11 | 5.12 | 5.14 | 5.09 | 5.11 | -0.39% | 27,294 | 13,968,382 |
| 2024-09-10 | 5.13 | 5.16 | 5.05 | 5.13 | 0% | 34,486 | 17,614,178 |
| 2024-09-09 | 5.15 | 5.17 | 5.08 | 5.13 | -0.77% | 31,433 | 16,097,886 |
| 2024-09-06 | 5.21 | 5.26 | 5.17 | 5.17 | -0.77% | 33,019 | 17,208,828 |
| 2024-09-05 | 5.24 | 5.25 | 5.2 | 5.21 | -0.38% | 27,949 | 14,592,668 |
| 2024-09-04 | 5.27 | 5.31 | 5.21 | 5.23 | -0.95% | 49,251 | 25,886,619 |
| 2024-09-03 | 5.26 | 5.33 | 5.23 | 5.28 | +0.38% | 37,722 | 19,896,268 |
| 2024-09-02 | 5.29 | 5.35 | 5.24 | 5.26 | -0.57% | 45,699 | 24,261,528 |
| 2024-08-30 | 5.23 | 5.33 | 5.22 | 5.29 | +1.15% | 50,646 | 26,787,872 |
| 2024-08-29 | 5.25 | 5.28 | 5.21 | 5.23 | -0.19% | 55,044 | 28,820,262 |
| 2024-08-28 | 5.39 | 5.45 | 5.24 | 5.24 | -1.87% | 82,928 | 44,170,267 |
| 2024-08-27 | 5.26 | 5.35 | 5.21 | 5.34 | +1.33% | 65,225 | 34,496,825 |
| 2024-08-26 | 5.31 | 5.35 | 5.14 | 5.27 | -1.68% | 84,852 | 44,327,877 |
| 2024-08-23 | 5.28 | 5.36 | 5.21 | 5.36 | +1.52% | 63,656 | 33,746,276 |
| 2024-08-22 | 5.25 | 5.3 | 5.22 | 5.28 | +0.57% | 45,723 | 24,041,272 |
| 2024-08-21 | 5.29 | 5.32 | 5.18 | 5.25 | -1.32% | 51,101 | 26,773,711 |
| 2024-08-20 | 5.37 | 5.37 | 5.27 | 5.32 | -0.56% | 62,756 | 33,321,070 |
| 2024-08-19 | 5.19 | 5.35 | 5.16 | 5.35 | +3.08% | 111,621 | 58,999,506 |
| 2024-08-16 | 5.21 | 5.25 | 5.18 | 5.19 | -0.57% | 42,876 | 22,302,584 |
| 2024-08-15 | 5.25 | 5.26 | 5.15 | 5.22 | 0% | 58,240 | 30,277,181 |
| 2024-08-14 | 5.16 | 5.25 | 5.16 | 5.22 | +1.16% | 81,031 | 42,320,951 |
| 2024-08-13 | 5.08 | 5.18 | 5.08 | 5.16 | +0.78% | 56,838 | 29,227,303 |
| 2024-08-12 | 5.06 | 5.22 | 5.06 | 5.12 | +1.39% | 65,235 | 33,486,589 |
| 2024-08-09 | 5.12 | 5.13 | 5.05 | 5.05 | -0.98% | 37,876 | 19,236,773 |
| 2024-08-08 | 5.11 | 5.11 | 5.05 | 5.1 | 0% | 33,791 | 17,164,846 |
| 2024-08-07 | 5.1 | 5.13 | 5.08 | 5.1 | -0.39% | 26,477 | 13,520,244 |
| 2024-08-06 | 5.09 | 5.13 | 5.07 | 5.12 | +1.39% | 46,335 | 23,625,399 |
| 2024-08-05 | 5.1 | 5.19 | 5.05 | 5.05 | -1.56% | 65,629 | 33,538,769 |
| 2024-08-02 | 5.14 | 5.2 | 5.12 | 5.13 | -0.97% | 44,933 | 23,175,537 |
| 2024-08-01 | 5.23 | 5.26 | 5.16 | 5.18 | -0.96% | 67,958 | 35,357,790 |
| 2024-07-31 | 5.16 | 5.24 | 5.14 | 5.23 | +1.16% | 95,572 | 49,743,593 |
| 2024-07-30 | 5.14 | 5.24 | 5.12 | 5.17 | +0.58% | 65,326 | 33,741,562 |
| 2024-07-29 | 5.08 | 5.15 | 5.05 | 5.14 | +0.98% | 55,605 | 28,406,390 |
| 2024-07-26 | 5.05 | 5.1 | 5.04 | 5.09 | +0.79% | 45,299 | 22,957,157 |
| 2024-07-25 | 4.95 | 5.1 | 4.89 | 5.05 | +1.41% | 73,742 | 36,940,428 |
| 2024-07-24 | 4.91 | 5.08 | 4.9 | 4.98 | -0.8% | 76,892 | 38,487,903 |
| 2024-07-23 | 5.16 | 5.2 | 5.01 | 5.02 | -0.59% | 116,032 | 59,378,259 |
| 2024-07-22 | 5.07 | 5.1 | 5 | 5.05 | 0% | 54,197 | 27,347,696 |
| 2024-07-19 | 4.98 | 5.06 | 4.96 | 5.05 | +1% | 42,963 | 21,560,631 |
| 2024-07-18 | 5 | 5.02 | 4.92 | 5 | -0.6% | 39,146 | 19,481,019 |
| 2024-07-17 | 4.93 | 5.04 | 4.91 | 5.03 | +1.82% | 50,394 | 25,126,576 |
| 2024-07-16 | 4.96 | 4.97 | 4.91 | 4.94 | -0.6% | 29,911 | 14,751,536 |
| 2024-07-15 | 5.01 | 5.03 | 4.91 | 4.97 | -1.19% | 49,638 | 24,643,167 |
| 2024-07-12 | 5.08 | 5.09 | 5.02 | 5.03 | -0.59% | 34,642 | 17,508,719 |
| 2024-07-11 | 4.97 | 5.1 | 4.97 | 5.06 | +2.64% | 66,711 | 33,707,512 |
| 2024-07-10 | 4.9 | 4.95 | 4.85 | 4.93 | +0.61% | 60,661 | 29,788,614 |
| 2024-07-09 | 4.87 | 4.91 | 4.71 | 4.9 | +0.82% | 82,757 | 40,056,467 |
| 2024-07-08 | 4.95 | 4.96 | 4.85 | 4.86 | -1.82% | 46,248 | 22,573,658 |
| 2024-07-05 | 4.93 | 4.97 | 4.89 | 4.95 | +0.41% | 47,640 | 23,483,974 |
| 2024-07-04 | 5.08 | 5.08 | 4.93 | 4.93 | -2.57% | 57,451 | 28,626,426 |
| 2024-07-03 | 5.11 | 5.12 | 5.04 | 5.06 | -0.98% | 47,562 | 24,135,164 |
| 2024-07-02 | 5.09 | 5.13 | 5.07 | 5.11 | +0.39% | 56,859 | 28,971,563 |
| 2024-07-01 | 4.87 | 5.12 | 4.85 | 5.09 | +4.52% | 121,946 | 61,277,615 |
| 2024-06-28 | 4.86 | 4.9 | 4.81 | 4.87 | -1.42% | 57,825 | 28,158,504 |
| 2024-06-27 | 4.98 | 5.03 | 4.92 | 4.94 | -1.98% | 69,073 | 34,290,117 |
| 2024-06-26 | 5 | 5.06 | 4.95 | 5.04 | +0.6% | 61,077 | 30,587,778 |
| 2024-06-25 | 4.99 | 5.08 | 4.95 | 5.01 | 0% | 82,224 | 41,228,240 |
| 2024-06-24 | 5.23 | 5.24 | 4.98 | 5.01 | -4.02% | 120,296 | 60,897,929 |
| 2024-06-21 | 5.08 | 5.31 | 5.06 | 5.22 | +2.96% | 136,915 | 71,203,294 |
| 2024-06-20 | 5.16 | 5.17 | 5.06 | 5.07 | -1.74% | 67,569 | 34,409,746 |
| 2024-06-19 | 5.2 | 5.22 | 5.15 | 5.16 | -0.58% | 46,896 | 24,270,405 |
| 2024-06-18 | 5.15 | 5.22 | 5.15 | 5.19 | +0.39% | 52,444 | 27,193,930 |
| 2024-06-17 | 5.19 | 5.24 | 5.13 | 5.17 | -1.15% | 66,261 | 34,310,008 |
| 2024-06-14 | 5.17 | 5.32 | 5.15 | 5.23 | +0.58% | 71,285 | 37,277,104 |
| 2024-06-13 | 5.3 | 5.32 | 5.18 | 5.2 | -2.26% | 71,999 | 37,700,595 |
| 2024-06-12 | 5.2 | 5.32 | 5.2 | 5.32 | +1.14% | 69,762 | 36,871,485 |
| 2024-06-11 | 5.31 | 5.32 | 5.19 | 5.26 | -0.75% | 68,582 | 35,922,458 |
| 2024-06-07 | 5.18 | 5.35 | 5.18 | 5.3 | +2.91% | 107,613 | 56,361,622 |
| 2024-06-06 | 5.25 | 5.29 | 5.11 | 5.15 | -2.09% | 121,537 | 62,953,394 |
| 2024-06-05 | 5.36 | 5.41 | 5.25 | 5.26 | -1.87% | 86,488 | 46,069,547 |
| 2024-06-04 | 5.4 | 5.41 | 5.31 | 5.36 | -0.74% | 81,998 | 43,821,376 |
| 2024-06-03 | 5.45 | 5.47 | 5.35 | 5.4 | -1.1% | 95,159 | 51,471,117 |
| 2024-05-31 | 5.51 | 5.54 | 5.45 | 5.46 | -1.27% | 86,608 | 47,401,718 |
| 2024-05-30 | 5.62 | 5.63 | 5.52 | 5.53 | -1.43% | 74,539 | 41,433,147 |
| 2024-05-29 | 5.61 | 5.66 | 5.52 | 5.61 | 0% | 79,410 | 44,553,396 |
| 2024-05-28 | 5.68 | 5.75 | 5.59 | 5.61 | -1.41% | 113,732 | 64,495,129 |
| 2024-05-27 | 5.58 | 5.71 | 5.56 | 5.69 | +2.52% | 143,449 | 80,999,596 |
| 2024-05-24 | 5.55 | 5.7 | 5.53 | 5.55 | -0.54% | 145,338 | 81,393,915 |
| 2024-05-23 | 5.75 | 5.76 | 5.56 | 5.58 | -3.79% | 173,557 | 97,998,093 |
| 2024-05-22 | 5.76 | 5.85 | 5.71 | 5.8 | +0.52% | 163,328 | 94,455,543 |
| 2024-05-21 | 5.85 | 5.95 | 5.72 | 5.77 | -3.35% | 270,964 | 157,301,569 |
| 2024-05-20 | 5.68 | 6.09 | 5.55 | 5.97 | +6.42% | 448,256 | 260,777,728 |
| 2024-05-17 | 5.39 | 5.65 | 5.38 | 5.61 | +3.89% | 266,783 | 148,798,580 |
| 2024-05-16 | 5.4 | 5.48 | 5.35 | 5.4 | -0.37% | 113,254 | 61,265,398 |
| 2024-05-15 | 5.55 | 5.57 | 5.39 | 5.42 | -2.87% | 180,841 | 98,481,020 |
| 2024-05-14 | 5.44 | 5.63 | 5.43 | 5.58 | +0.9% | 251,731 | 139,127,282 |
| 2024-05-13 | 5.7 | 5.77 | 5.5 | 5.53 | +2.22% | 426,787 | 239,963,727 |
| 2024-05-10 | 5.34 | 5.45 | 5.32 | 5.41 | +1.12% | 108,207 | 58,255,746 |
| 2024-05-09 | 5.27 | 5.38 | 5.26 | 5.35 | +1.52% | 88,721 | 47,379,396 |
| 2024-05-08 | 5.3 | 5.37 | 5.24 | 5.27 | -0.57% | 96,662 | 51,242,365 |
| 2024-05-07 | 5.32 | 5.36 | 5.25 | 5.3 | -0.38% | 99,850 | 53,113,092 |
| 2024-05-06 | 5.33 | 5.46 | 5.29 | 5.32 | +0.76% | 155,082 | 82,887,081 |
| 2024-04-30 | 5.13 | 5.35 | 5.11 | 5.28 | +2.92% | 217,795 | 114,681,195 |
| 2024-04-29 | 4.96 | 5.15 | 4.95 | 5.13 | +4.27% | 173,971 | 88,040,311 |
| 2024-04-26 | 4.9 | 4.95 | 4.86 | 4.92 | -0.2% | 96,738 | 47,575,703 |
| 2024-04-25 | 4.96 | 4.96 | 4.87 | 4.93 | -0.6% | 114,706 | 56,320,051 |
| 2024-04-24 | 4.93 | 4.99 | 4.83 | 4.96 | +0.2% | 97,061 | 47,673,493 |
| 2024-04-23 | 4.88 | 4.96 | 4.88 | 4.95 | +0.61% | 110,460 | 54,440,308 |
| 2024-04-22 | 4.89 | 5.1 | 4.89 | 4.92 | +2.71% | 179,533 | 89,270,605 |
| 2024-04-19 | 4.71 | 4.84 | 4.68 | 4.79 | +1.7% | 94,819 | 45,457,338 |
| 2024-04-18 | 4.73 | 4.76 | 4.67 | 4.71 | -0.21% | 79,936 | 37,646,949 |
| 2024-04-17 | 4.59 | 4.73 | 4.57 | 4.72 | +3.51% | 101,472 | 47,548,456 |
| 2024-04-16 | 4.69 | 4.71 | 4.54 | 4.56 | -3.59% | 130,143 | 59,929,429 |
| 2024-04-15 | 4.85 | 4.86 | 4.65 | 4.73 | -2.67% | 115,893 | 55,034,398 |
| 2024-04-12 | 4.9 | 4.92 | 4.84 | 4.86 | -0.82% | 73,962 | 36,094,742 |
| 2024-04-11 | 4.81 | 4.93 | 4.77 | 4.9 | +1.87% | 97,408 | 47,655,981 |
| 2024-04-10 | 4.89 | 4.89 | 4.78 | 4.81 | -1.43% | 57,890 | 27,967,225 |
| 2024-04-09 | 4.84 | 4.9 | 4.84 | 4.88 | +1.04% | 48,029 | 23,426,533 |
| 2024-04-08 | 4.87 | 4.91 | 4.83 | 4.83 | -1.23% | 58,456 | 28,462,804 |
| 2024-04-03 | 4.89 | 4.9 | 4.84 | 4.89 | 0% | 50,974 | 24,842,397 |
| 2024-04-02 | 4.86 | 4.91 | 4.85 | 4.89 | +0.62% | 68,482 | 33,408,992 |
| 2024-04-01 | 4.78 | 4.86 | 4.75 | 4.86 | +2.1% | 70,954 | 34,217,127 |
| 2024-03-29 | 4.7 | 4.77 | 4.7 | 4.76 | +1.28% | 54,130 | 25,646,524 |
| 2024-03-28 | 4.66 | 4.74 | 4.64 | 4.7 | +0.86% | 58,619 | 27,533,487 |
| 2024-03-27 | 4.78 | 4.79 | 4.65 | 4.66 | -2.31% | 60,647 | 28,670,274 |
| 2024-03-26 | 4.76 | 4.78 | 4.68 | 4.77 | +0.21% | 64,734 | 30,645,700 |
| 2024-03-25 | 4.79 | 4.87 | 4.75 | 4.76 | -1.24% | 75,994 | 36,567,680 |
| 2024-03-22 | 4.91 | 4.92 | 4.79 | 4.82 | -1.83% | 80,022 | 38,722,339 |
| 2024-03-21 | 4.92 | 4.93 | 4.87 | 4.91 | 0% | 68,062 | 33,310,720 |
| 2024-03-20 | 4.92 | 4.92 | 4.86 | 4.91 | +0.41% | 55,476 | 27,125,454 |
| 2024-03-19 | 4.94 | 4.95 | 4.88 | 4.89 | -1.01% | 67,345 | 33,065,209 |
| 2024-03-18 | 4.95 | 4.96 | 4.87 | 4.94 | -0.2% | 106,349 | 52,206,698 |
| 2024-03-15 | 4.9 | 4.95 | 4.85 | 4.95 | +0.81% | 80,977 | 39,815,067 |
| 2024-03-14 | 4.91 | 4.97 | 4.88 | 4.91 | +0.2% | 110,531 | 54,295,067 |
| 2024-03-13 | 4.94 | 4.99 | 4.87 | 4.9 | -1.01% | 135,717 | 66,743,779 |
| 2024-03-12 | 4.87 | 5.04 | 4.76 | 4.95 | +1.64% | 273,632 | 133,420,509 |
| 2024-03-11 | 4.55 | 5.03 | 4.54 | 4.87 | +6.56% | 356,768 | 174,164,097 |
| 2024-03-08 | 4.52 | 4.59 | 4.47 | 4.57 | +1.78% | 89,599 | 40,533,071 |
| 2024-03-07 | 4.51 | 4.56 | 4.48 | 4.49 | -0.44% | 75,007 | 33,875,344 |
| 2024-03-06 | 4.46 | 4.58 | 4.46 | 4.51 | +0.89% | 75,925 | 34,342,091 |
| 2024-03-05 | 4.54 | 4.55 | 4.46 | 4.47 | -1.76% | 90,855 | 40,868,897 |
| 2024-03-04 | 4.6 | 4.61 | 4.48 | 4.55 | -1.3% | 112,654 | 50,988,893 |
| 2024-03-01 | 4.66 | 4.66 | 4.57 | 4.61 | +0.22% | 86,922 | 40,080,550 |
| 2024-02-29 | 4.5 | 4.61 | 4.46 | 4.6 | +1.55% | 118,231 | 53,840,500 |
| 2024-02-28 | 4.69 | 4.79 | 4.51 | 4.53 | -3.41% | 134,477 | 62,901,098 |
| 2024-02-27 | 4.62 | 4.69 | 4.59 | 4.69 | +1.52% | 81,224 | 37,677,395 |
| 2024-02-26 | 4.65 | 4.7 | 4.55 | 4.62 | -0.43% | 125,108 | 57,895,151 |
| 2024-02-23 | 4.65 | 4.69 | 4.59 | 4.64 | +0.22% | 88,730 | 41,070,861 |
| 2024-02-22 | 4.63 | 4.68 | 4.58 | 4.63 | +0.43% | 64,969 | 30,079,404 |
| 2024-02-21 | 4.55 | 4.73 | 4.49 | 4.61 | +0.66% | 89,225 | 41,408,195 |
| 2024-02-20 | 4.57 | 4.62 | 4.52 | 4.58 | -1.51% | 74,947 | 34,167,179 |
| 2024-02-19 | 4.47 | 4.82 | 4.46 | 4.65 | +4.49% | 172,031 | 80,478,000 |
| 2024-02-08 | 4.17 | 4.46 | 4.11 | 4.45 | +7.75% | 193,989 | 82,929,027 |
| 2024-02-07 | 4.24 | 4.27 | 4.07 | 4.13 | -2.82% | 156,972 | 65,490,087 |
| 2024-02-06 | 3.96 | 4.4 | 3.89 | 4.25 | +5.72% | 171,642 | 70,799,523 |
| 2024-02-05 | 4.24 | 4.25 | 3.89 | 4.02 | -6.94% | 265,607 | 106,582,676 |
| 2024-02-02 | 4.61 | 4.63 | 4.18 | 4.32 | -5.26% | 151,057 | 66,374,866 |
| 2024-02-01 | 4.72 | 4.73 | 4.53 | 4.56 | -2.98% | 102,848 | 47,383,370 |
| 2024-01-31 | 4.83 | 4.87 | 4.68 | 4.7 | -2.69% | 87,338 | 41,614,521 |
| 2024-01-30 | 4.95 | 4.99 | 4.82 | 4.83 | -2.42% | 66,327 | 32,582,271 |
| 2024-01-29 | 5.08 | 5.09 | 4.93 | 4.95 | -2.37% | 81,418 | 40,631,706 |
| 2024-01-26 | 5.03 | 5.12 | 5 | 5.07 | +0.6% | 82,808 | 42,092,419 |
| 2024-01-25 | 4.76 | 5.04 | 4.74 | 5.04 | +6.11% | 113,066 | 55,737,189 |
| 2024-01-24 | 4.68 | 4.77 | 4.57 | 4.75 | +1.71% | 87,102 | 40,853,323 |
| 2024-01-23 | 4.56 | 4.69 | 4.44 | 4.67 | +2.41% | 103,215 | 47,254,174 |
| 2024-01-22 | 4.79 | 4.81 | 4.53 | 4.56 | -5.2% | 91,355 | 42,877,738 |
| 2024-01-19 | 4.82 | 4.85 | 4.76 | 4.81 | -0.21% | 63,889 | 30,742,010 |
| 2024-01-18 | 4.87 | 4.89 | 4.7 | 4.82 | -1.63% | 102,011 | 48,930,763 |
| 2024-01-17 | 5 | 5.03 | 4.89 | 4.9 | -2% | 58,704 | 29,162,356 |
| 2024-01-16 | 5.07 | 5.07 | 4.94 | 5 | -0.99% | 78,984 | 39,467,327 |
| 2024-01-15 | 5 | 5.06 | 4.94 | 5.05 | +0.4% | 92,733 | 46,404,265 |
| 2024-01-12 | 5.01 | 5.12 | 5 | 5.03 | +0.6% | 78,930 | 39,991,025 |
| 2024-01-11 | 4.92 | 5.01 | 4.91 | 5 | +1.21% | 54,738 | 27,222,039 |
| 2024-01-10 | 4.93 | 4.98 | 4.88 | 4.94 | -0.2% | 41,409 | 20,436,363 |
| 2024-01-09 | 4.95 | 4.99 | 4.9 | 4.95 | 0% | 44,415 | 21,941,357 |
| 2024-01-08 | 5.02 | 5.04 | 4.93 | 4.95 | -1.98% | 75,299 | 37,532,301 |
| 2024-01-05 | 5.09 | 5.15 | 5 | 5.05 | -0.98% | 103,194 | 52,350,811 |
| 2024-01-04 | 5.08 | 5.25 | 5.07 | 5.1 | +0.39% | 118,621 | 60,769,987 |
| 2024-01-03 | 5.03 | 5.09 | 5.02 | 5.08 | +0.59% | 79,236 | 40,109,578 |
| 2024-01-02 | 4.96 | 5.07 | 4.95 | 5.05 | +1.81% | 112,182 | 56,468,838 |
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：