股票概览
5.66
-0.35%
-0.02
5.64
开盘价
5.7
最高价
5.62
最低价
13,215
成交量
数据更新至: 2025-03-25
技术指标
5.67
MA5 (5日均线)
5.69
MA10 (10日均线)
5.66
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 | 5.64 | 5.7 | 5.62 | 5.66 | -0.35% | 13,215 | 7,484,200 |
| 2025-03-24 | 5.71 | 5.71 | 5.6 | 5.68 | 0% | 29,912 | 16,887,276 |
| 2025-03-21 | 5.65 | 5.72 | 5.65 | 5.68 | +0.35% | 26,512 | 15,056,921 |
| 2025-03-20 | 5.65 | 5.68 | 5.62 | 5.66 | 0% | 26,431 | 14,919,176 |
| 2025-03-19 | 5.73 | 5.73 | 5.63 | 5.66 | -0.88% | 20,989 | 11,895,329 |
| 2025-03-18 | 5.76 | 5.76 | 5.69 | 5.71 | -0.52% | 24,618 | 14,046,079 |
| 2025-03-17 | 5.75 | 5.8 | 5.72 | 5.74 | -0.17% | 20,504 | 11,790,919 |
| 2025-03-14 | 5.72 | 5.76 | 5.7 | 5.75 | +0.7% | 34,822 | 19,978,544 |
| 2025-03-13 | 5.7 | 5.72 | 5.64 | 5.71 | +0.35% | 30,938 | 17,584,338 |
| 2025-03-12 | 5.68 | 5.71 | 5.66 | 5.69 | 0% | 29,706 | 16,894,581 |
| 2025-03-11 | 5.61 | 5.7 | 5.6 | 5.69 | +0.35% | 34,316 | 19,421,959 |
| 2025-03-10 | 5.67 | 5.68 | 5.63 | 5.67 | +0.18% | 39,989 | 22,607,529 |
| 2025-03-07 | 5.6 | 5.68 | 5.57 | 5.66 | +1.25% | 49,966 | 28,193,349 |
| 2025-03-06 | 5.64 | 5.67 | 5.56 | 5.59 | -0.89% | 41,821 | 23,347,298 |
| 2025-03-05 | 5.66 | 5.67 | 5.55 | 5.64 | -0.53% | 38,654 | 21,661,818 |
| 2025-03-04 | 5.6 | 5.68 | 5.57 | 5.67 | +1.25% | 37,572 | 21,242,256 |
| 2025-03-03 | 5.56 | 5.65 | 5.55 | 5.6 | +1.08% | 36,746 | 20,621,487 |
| 2025-02-28 | 5.56 | 5.61 | 5.53 | 5.54 | -0.72% | 33,040 | 18,415,496 |
| 2025-02-27 | 5.62 | 5.65 | 5.54 | 5.58 | -1.06% | 47,321 | 26,375,227 |
| 2025-02-26 | 5.58 | 5.68 | 5.55 | 5.64 | +1.81% | 44,740 | 25,147,776 |
| 2025-02-25 | 5.52 | 5.75 | 5.5 | 5.54 | -0.54% | 81,734 | 45,931,208 |
| 2025-02-24 | 5.39 | 5.77 | 5.36 | 5.57 | +3.92% | 120,557 | 67,523,412 |
| 2025-02-21 | 5.4 | 5.4 | 5.34 | 5.36 | -0.37% | 18,532 | 9,950,167 |
| 2025-02-20 | 5.39 | 5.41 | 5.33 | 5.38 | 0% | 18,209 | 9,786,718 |
| 2025-02-19 | 5.38 | 5.39 | 5.34 | 5.38 | 0% | 19,208 | 10,301,432 |
| 2025-02-18 | 5.45 | 5.45 | 5.35 | 5.38 | -0.92% | 23,721 | 12,829,298 |
| 2025-02-17 | 5.41 | 5.45 | 5.37 | 5.43 | +0.56% | 25,894 | 14,031,077 |
| 2025-02-14 | 5.39 | 5.44 | 5.39 | 5.4 | 0% | 17,548 | 9,486,634 |
| 2025-02-13 | 5.43 | 5.47 | 5.4 | 5.4 | -0.55% | 18,311 | 9,950,399 |
| 2025-02-12 | 5.46 | 5.48 | 5.41 | 5.43 | -0.55% | 18,079 | 9,831,286 |
| 2025-02-11 | 5.41 | 5.46 | 5.38 | 5.46 | +0.92% | 25,005 | 13,562,416 |
| 2025-02-10 | 5.38 | 5.42 | 5.36 | 5.41 | +0.56% | 20,195 | 10,908,703 |
| 2025-02-07 | 5.33 | 5.4 | 5.28 | 5.38 | +1.13% | 25,293 | 13,558,988 |
| 2025-02-06 | 5.25 | 5.33 | 5.25 | 5.32 | +1.14% | 21,415 | 11,340,186 |
| 2025-02-05 | 5.27 | 5.27 | 5.21 | 5.26 | 0% | 20,307 | 10,641,363 |
| 2025-01-27 | 5.21 | 5.31 | 5.21 | 5.26 | +0.96% | 26,628 | 14,067,092 |
| 2025-01-24 | 5.14 | 5.22 | 5.1 | 5.21 | +1.17% | 21,141 | 10,940,073 |
| 2025-01-23 | 5.17 | 5.2 | 5.14 | 5.15 | -2.83% | 25,052 | 12,965,265 |
| 2025-01-22 | 5.3 | 5.34 | 5.27 | 5.3 | 0% | 18,997 | 10,058,213 |
| 2025-01-21 | 5.37 | 5.37 | 5.28 | 5.3 | -0.56% | 16,293 | 8,637,635 |
| 2025-01-20 | 5.38 | 5.39 | 5.31 | 5.33 | -0.56% | 19,320 | 10,342,291 |
| 2025-01-17 | 5.29 | 5.37 | 5.29 | 5.36 | +0.56% | 18,749 | 10,020,382 |
| 2025-01-16 | 5.26 | 5.34 | 5.24 | 5.33 | +1.52% | 38,975 | 20,665,827 |
| 2025-01-15 | 5.28 | 5.29 | 5.23 | 5.25 | -0.76% | 23,187 | 12,187,825 |
| 2025-01-14 | 5.21 | 5.29 | 5.2 | 5.29 | +1.54% | 33,580 | 17,647,416 |
| 2025-01-13 | 5.12 | 5.21 | 5.01 | 5.21 | +1.17% | 24,773 | 12,764,151 |
| 2025-01-10 | 5.21 | 5.23 | 5.13 | 5.15 | -1.34% | 29,321 | 15,155,708 |
| 2025-01-09 | 5.18 | 5.24 | 5.17 | 5.22 | -0.19% | 21,825 | 11,376,522 |
| 2025-01-08 | 5.29 | 5.29 | 5.16 | 5.23 | -1.13% | 37,401 | 19,477,631 |
| 2025-01-07 | 5.32 | 5.34 | 5.22 | 5.29 | +0.38% | 36,003 | 18,986,239 |
| 2025-01-06 | 5.24 | 5.28 | 5.18 | 5.27 | +0.57% | 32,248 | 16,914,516 |
| 2025-01-03 | 5.37 | 5.42 | 5.21 | 5.24 | -2.24% | 59,731 | 31,754,018 |
| 2025-01-02 | 5.48 | 5.51 | 5.35 | 5.36 | -1.83% | 60,124 | 32,650,364 |
| 2024-12-31 | 5.68 | 5.7 | 5.44 | 5.46 | -4.38% | 117,783 | 65,291,985 |
| 2024-12-30 | 5.8 | 5.8 | 5.67 | 5.71 | -1.55% | 76,342 | 43,526,719 |
| 2024-12-27 | 5.81 | 5.87 | 5.76 | 5.8 | -0.68% | 101,875 | 59,176,430 |
| 2024-12-26 | 5.8 | 5.92 | 5.75 | 5.84 | 0% | 105,523 | 61,422,999 |
| 2024-12-25 | 6.01 | 6.02 | 5.74 | 5.84 | -3.31% | 164,892 | 96,215,683 |
| 2024-12-24 | 5.92 | 6.15 | 5.76 | 6.04 | -1.95% | 246,068 | 146,833,460 |
| 2024-12-23 | 5.67 | 6.23 | 5.63 | 6.16 | +8.83% | 339,449 | 205,861,031 |
| 2024-12-20 | 5.66 | 5.69 | 5.62 | 5.66 | +0.18% | 29,708 | 16,795,093 |
| 2024-12-19 | 5.7 | 5.74 | 5.61 | 5.65 | -1.74% | 43,695 | 24,714,539 |
| 2024-12-18 | 5.8 | 5.84 | 5.71 | 5.75 | -0.69% | 42,229 | 24,445,781 |
| 2024-12-17 | 5.93 | 5.94 | 5.77 | 5.79 | -1.36% | 52,251 | 30,429,207 |
| 2024-12-16 | 5.86 | 5.93 | 5.82 | 5.87 | +0.69% | 49,393 | 29,021,745 |
| 2024-12-13 | 5.95 | 5.98 | 5.8 | 5.83 | -2.51% | 62,589 | 36,733,118 |
| 2024-12-12 | 5.93 | 6.02 | 5.85 | 5.98 | +1.18% | 80,759 | 48,077,868 |
| 2024-12-11 | 5.74 | 5.95 | 5.74 | 5.91 | +2.43% | 74,512 | 43,728,861 |
| 2024-12-10 | 5.89 | 5.92 | 5.75 | 5.77 | 0% | 65,966 | 38,248,570 |
| 2024-12-09 | 5.76 | 5.8 | 5.72 | 5.77 | +0.17% | 43,732 | 25,207,891 |
| 2024-12-06 | 5.71 | 5.77 | 5.69 | 5.76 | +1.23% | 50,260 | 28,836,007 |
| 2024-12-05 | 5.63 | 5.69 | 5.62 | 5.69 | +0.53% | 27,768 | 15,729,650 |
| 2024-12-04 | 5.71 | 5.71 | 5.63 | 5.66 | -0.88% | 28,779 | 16,312,067 |
| 2024-12-03 | 5.72 | 5.72 | 5.65 | 5.71 | -0.17% | 32,756 | 18,620,688 |
| 2024-12-02 | 5.65 | 5.72 | 5.63 | 5.72 | +1.42% | 48,188 | 27,420,501 |
| 2024-11-29 | 5.58 | 5.66 | 5.56 | 5.64 | +0.89% | 40,762 | 22,962,822 |
| 2024-11-28 | 5.54 | 5.62 | 5.51 | 5.59 | +0.9% | 39,196 | 21,863,552 |
| 2024-11-27 | 5.58 | 5.59 | 5.41 | 5.54 | -0.72% | 51,339 | 28,155,610 |
| 2024-11-26 | 5.6 | 5.64 | 5.55 | 5.58 | -0.36% | 29,740 | 16,632,868 |
| 2024-11-25 | 5.58 | 5.66 | 5.54 | 5.6 | +1.08% | 31,970 | 17,893,519 |
| 2024-11-22 | 5.75 | 5.76 | 5.52 | 5.54 | -3.15% | 49,876 | 28,172,394 |
| 2024-11-21 | 5.69 | 5.72 | 5.64 | 5.72 | +0.35% | 30,143 | 17,138,285 |
| 2024-11-20 | 5.61 | 5.7 | 5.6 | 5.7 | +1.24% | 35,107 | 19,850,611 |
| 2024-11-19 | 5.58 | 5.63 | 5.53 | 5.63 | +0.9% | 29,498 | 16,457,529 |
| 2024-11-18 | 5.51 | 5.68 | 5.51 | 5.58 | +1.09% | 65,125 | 36,532,599 |
| 2024-11-15 | 5.6 | 5.7 | 5.49 | 5.52 | -1.43% | 55,865 | 31,256,420 |
| 2024-11-14 | 5.74 | 5.75 | 5.59 | 5.6 | -2.27% | 39,645 | 22,412,536 |
| 2024-11-13 | 5.72 | 5.77 | 5.63 | 5.73 | +1.06% | 52,884 | 30,178,254 |
| 2024-11-12 | 5.71 | 5.76 | 5.64 | 5.67 | -0.35% | 53,527 | 30,557,533 |
| 2024-11-11 | 5.61 | 5.7 | 5.61 | 5.69 | +0.53% | 42,231 | 23,848,389 |
| 2024-11-08 | 5.75 | 5.77 | 5.63 | 5.66 | -0.88% | 50,511 | 28,708,561 |
| 2024-11-07 | 5.57 | 5.72 | 5.53 | 5.71 | +2.33% | 58,654 | 33,160,703 |
| 2024-11-06 | 5.57 | 5.59 | 5.52 | 5.58 | +0.36% | 48,630 | 27,072,019 |
| 2024-11-05 | 5.48 | 5.56 | 5.47 | 5.56 | +1.46% | 45,362 | 25,078,226 |
| 2024-11-04 | 5.43 | 5.5 | 5.36 | 5.48 | +0.92% | 39,431 | 21,477,123 |
| 2024-11-01 | 5.51 | 5.53 | 5.41 | 5.43 | -1.81% | 51,016 | 27,924,505 |
| 2024-10-31 | 5.49 | 5.55 | 5.46 | 5.53 | 0% | 53,937 | 29,702,952 |
| 2024-10-30 | 5.55 | 5.59 | 5.48 | 5.53 | -0.54% | 45,520 | 25,196,010 |
| 2024-10-29 | 5.79 | 5.8 | 5.55 | 5.56 | -3.81% | 73,687 | 41,475,105 |
| 2024-10-28 | 5.59 | 5.79 | 5.58 | 5.78 | +3.58% | 97,630 | 55,906,695 |
| 2024-10-25 | 5.58 | 5.59 | 5.54 | 5.58 | +0.36% | 35,576 | 19,778,577 |
| 2024-10-24 | 5.55 | 5.57 | 5.5 | 5.56 | +0.36% | 25,098 | 13,880,580 |
| 2024-10-23 | 5.49 | 5.56 | 5.49 | 5.54 | +1.09% | 36,090 | 19,951,593 |
| 2024-10-22 | 5.44 | 5.49 | 5.43 | 5.48 | +0.55% | 25,071 | 13,678,418 |
| 2024-10-21 | 5.52 | 5.53 | 5.41 | 5.45 | -1.27% | 43,556 | 23,780,943 |
| 2024-10-18 | 5.41 | 5.58 | 5.28 | 5.52 | -0.36% | 70,477 | 38,435,551 |
| 2024-10-17 | 5.66 | 5.67 | 5.53 | 5.54 | -1.6% | 27,941 | 15,650,771 |
| 2024-10-16 | 5.58 | 5.67 | 5.56 | 5.63 | +0.72% | 25,823 | 14,535,794 |
| 2024-10-15 | 5.65 | 5.66 | 5.59 | 5.59 | -1.06% | 27,166 | 15,276,724 |
| 2024-10-14 | 5.7 | 5.71 | 5.59 | 5.65 | +0.18% | 32,604 | 18,398,396 |
| 2024-10-11 | 5.7 | 5.73 | 5.61 | 5.64 | -1.05% | 29,873 | 16,917,366 |
| 2024-10-10 | 5.62 | 5.8 | 5.58 | 5.7 | +0.18% | 56,433 | 32,174,755 |
| 2024-10-09 | 6.1 | 6.1 | 5.63 | 5.69 | -8.23% | 104,452 | 60,841,913 |
| 2024-10-08 | 6.5 | 6.58 | 5.98 | 6.2 | +3.33% | 177,282 | 110,956,082 |
| 2024-09-30 | 5.73 | 6.09 | 5.66 | 6 | +6.38% | 119,928 | 70,745,187 |
| 2024-09-27 | 5.57 | 5.64 | 5.57 | 5.64 | +1.44% | 32,345 | 18,118,508 |
| 2024-09-26 | 5.47 | 5.57 | 5.46 | 5.56 | +0.91% | 28,216 | 15,635,430 |
| 2024-09-25 | 5.45 | 5.58 | 5.44 | 5.51 | +1.29% | 35,650 | 19,728,271 |
| 2024-09-24 | 5.35 | 5.45 | 5.33 | 5.44 | +2.06% | 31,442 | 17,031,055 |
| 2024-09-23 | 5.3 | 5.34 | 5.29 | 5.33 | +0.38% | 9,761 | 5,189,467 |
| 2024-09-20 | 5.27 | 5.32 | 5.22 | 5.31 | +0.76% | 15,235 | 8,056,098 |
| 2024-09-19 | 5.26 | 5.35 | 5.25 | 5.27 | +0.19% | 18,670 | 9,890,593 |
| 2024-09-18 | 5.26 | 5.27 | 5.22 | 5.26 | -0.38% | 9,022 | 4,730,426 |
| 2024-09-13 | 5.3 | 5.3 | 5.25 | 5.28 | +0.19% | 7,375 | 3,893,445 |
| 2024-09-12 | 5.28 | 5.29 | 5.24 | 5.27 | +0.19% | 8,667 | 4,569,665 |
| 2024-09-11 | 5.26 | 5.29 | 5.23 | 5.26 | -0.57% | 8,907 | 4,684,556 |
| 2024-09-10 | 5.27 | 5.3 | 5.25 | 5.29 | +0.38% | 9,780 | 5,157,709 |
| 2024-09-09 | 5.28 | 5.33 | 5.24 | 5.27 | -0.57% | 10,723 | 5,656,639 |
| 2024-09-06 | 5.3 | 5.35 | 5.3 | 5.3 | -0.38% | 9,391 | 5,000,097 |
| 2024-09-05 | 5.3 | 5.36 | 5.3 | 5.32 | -0.19% | 8,986 | 4,783,486 |
| 2024-09-04 | 5.25 | 5.34 | 5.21 | 5.33 | +0.57% | 13,664 | 7,254,765 |
| 2024-09-03 | 5.39 | 5.39 | 5.28 | 5.3 | -1.3% | 18,948 | 10,076,884 |
| 2024-09-02 | 5.28 | 5.41 | 5.24 | 5.37 | +1.7% | 37,607 | 20,065,284 |
| 2024-08-30 | 5.3 | 5.35 | 5.26 | 5.28 | -0.56% | 16,305 | 8,667,205 |
| 2024-08-29 | 5.24 | 5.33 | 5.24 | 5.31 | -0.19% | 12,403 | 6,574,461 |
| 2024-08-28 | 5.08 | 5.35 | 5.08 | 5.32 | +0.19% | 22,539 | 11,845,884 |
| 2024-08-27 | 5.29 | 5.35 | 5.28 | 5.31 | +0.57% | 18,129 | 9,634,025 |
| 2024-08-26 | 5.2 | 5.35 | 5.19 | 5.28 | +1.34% | 19,967 | 10,555,806 |
| 2024-08-23 | 5.29 | 5.34 | 5.08 | 5.21 | +0.97% | 26,173 | 13,599,030 |
| 2024-08-22 | 5.21 | 5.24 | 5.16 | 5.16 | -1.34% | 8,255 | 4,288,895 |
| 2024-08-21 | 5.23 | 5.25 | 5.2 | 5.23 | -0.38% | 7,491 | 3,909,984 |
| 2024-08-20 | 5.28 | 5.3 | 5.22 | 5.25 | -0.57% | 8,965 | 4,697,311 |
| 2024-08-19 | 5.27 | 5.31 | 5.25 | 5.28 | 0% | 8,455 | 4,463,763 |
| 2024-08-16 | 5.32 | 5.34 | 5.28 | 5.28 | -0.56% | 9,970 | 5,282,963 |
| 2024-08-15 | 5.33 | 5.38 | 5.31 | 5.31 | -0.75% | 9,917 | 5,286,972 |
| 2024-08-14 | 5.39 | 5.39 | 5.35 | 5.35 | -0.74% | 8,842 | 4,742,234 |
| 2024-08-13 | 5.34 | 5.4 | 5.31 | 5.39 | +0.94% | 14,185 | 7,610,140 |
| 2024-08-12 | 5.36 | 5.4 | 5.34 | 5.34 | -0.19% | 11,324 | 6,074,619 |
| 2024-08-09 | 5.38 | 5.41 | 5.34 | 5.35 | -0.19% | 8,832 | 4,743,268 |
| 2024-08-08 | 5.39 | 5.42 | 5.33 | 5.36 | -0.92% | 9,856 | 5,297,761 |
| 2024-08-07 | 5.38 | 5.42 | 5.36 | 5.41 | +0.74% | 12,164 | 6,566,069 |
| 2024-08-06 | 5.34 | 5.38 | 5.32 | 5.37 | +0.56% | 13,896 | 7,432,538 |
| 2024-08-05 | 5.35 | 5.38 | 5.26 | 5.34 | 0% | 13,041 | 6,968,016 |
| 2024-08-02 | 5.33 | 5.37 | 5.31 | 5.34 | -0.19% | 12,136 | 6,482,135 |
| 2024-08-01 | 5.38 | 5.38 | 5.33 | 5.35 | 0% | 13,208 | 7,068,881 |
| 2024-07-31 | 5.27 | 5.35 | 5.26 | 5.35 | +1.71% | 18,991 | 10,101,262 |
| 2024-07-30 | 5.21 | 5.27 | 5.18 | 5.26 | +0.38% | 12,378 | 6,492,015 |
| 2024-07-29 | 5.22 | 5.27 | 5.19 | 5.24 | +0.19% | 13,623 | 7,134,257 |
| 2024-07-26 | 5.1 | 5.23 | 5.1 | 5.23 | +2.15% | 15,372 | 7,977,257 |
| 2024-07-25 | 5.18 | 5.24 | 5.12 | 5.12 | -1.73% | 15,429 | 7,980,928 |
| 2024-07-24 | 5.13 | 5.24 | 5.13 | 5.21 | +1.17% | 12,792 | 6,652,503 |
| 2024-07-23 | 5.2 | 5.23 | 5.15 | 5.15 | -0.58% | 16,446 | 8,538,329 |
| 2024-07-22 | 5.18 | 5.23 | 5.14 | 5.18 | -0.38% | 15,354 | 7,944,663 |
| 2024-07-19 | 5.28 | 5.31 | 5.19 | 5.2 | -1.52% | 25,132 | 13,166,791 |
| 2024-07-18 | 5.11 | 5.29 | 5.05 | 5.28 | +3.13% | 37,428 | 19,460,482 |
| 2024-07-17 | 5.14 | 5.15 | 5.1 | 5.12 | -0.39% | 9,339 | 4,784,569 |
| 2024-07-16 | 5.17 | 5.17 | 5.1 | 5.14 | -0.58% | 11,327 | 5,809,685 |
| 2024-07-15 | 5.19 | 5.19 | 5.11 | 5.17 | 0% | 15,330 | 7,890,935 |
| 2024-07-12 | 5.18 | 5.19 | 5.13 | 5.17 | +0.19% | 20,852 | 10,765,865 |
| 2024-07-11 | 5.14 | 5.16 | 5.1 | 5.16 | +1.57% | 21,472 | 11,034,537 |
| 2024-07-10 | 5.06 | 5.11 | 5.06 | 5.08 | -0.39% | 12,588 | 6,403,061 |
| 2024-07-09 | 5.03 | 5.1 | 4.95 | 5.1 | +0.79% | 19,733 | 9,935,454 |
| 2024-07-08 | 5.09 | 5.12 | 5.05 | 5.06 | -1.17% | 18,745 | 9,510,052 |
| 2024-07-05 | 5.05 | 5.15 | 5.05 | 5.12 | +0.99% | 20,385 | 10,414,695 |
| 2024-07-04 | 5.1 | 5.14 | 5.05 | 5.07 | -0.78% | 23,675 | 12,034,276 |
| 2024-07-03 | 5.1 | 5.2 | 5.1 | 5.11 | 0% | 29,853 | 15,373,184 |
| 2024-07-02 | 5.09 | 5.13 | 5.05 | 5.11 | +0.39% | 21,667 | 11,042,704 |
| 2024-07-01 | 5.01 | 5.1 | 5.01 | 5.09 | +1.19% | 24,445 | 12,413,548 |
| 2024-06-28 | 5.05 | 5.09 | 5.02 | 5.03 | -0.59% | 17,909 | 9,042,745 |
| 2024-06-27 | 5.08 | 5.11 | 5.05 | 5.06 | -0.39% | 15,643 | 7,945,287 |
| 2024-06-26 | 5.06 | 5.1 | 4.99 | 5.08 | +0.59% | 22,288 | 11,271,129 |
| 2024-06-25 | 4.98 | 5.06 | 4.97 | 5.05 | +1.61% | 24,532 | 12,323,136 |
| 2024-06-24 | 5.02 | 5.05 | 4.91 | 4.97 | -1.97% | 22,770 | 11,328,802 |
| 2024-06-21 | 5.05 | 5.1 | 5.02 | 5.07 | +0.4% | 13,695 | 6,943,422 |
| 2024-06-20 | 5.08 | 5.13 | 5.05 | 5.05 | -1.17% | 17,217 | 8,749,493 |
| 2024-06-19 | 5.07 | 5.14 | 5.07 | 5.11 | +0.59% | 19,052 | 9,742,575 |
| 2024-06-18 | 5 | 5.11 | 5 | 5.08 | +0.99% | 16,880 | 8,562,042 |
| 2024-06-17 | 5.09 | 5.11 | 5 | 5.03 | -1.57% | 26,449 | 13,356,682 |
| 2024-06-14 | 5.05 | 5.13 | 5.03 | 5.11 | +0.99% | 32,424 | 16,489,795 |
| 2024-06-13 | 5.08 | 5.08 | 4.99 | 5.06 | -0.2% | 18,686 | 9,403,093 |
| 2024-06-12 | 5.08 | 5.1 | 5.04 | 5.07 | +1% | 17,102 | 8,667,560 |
| 2024-06-11 | 5.03 | 5.05 | 4.96 | 5.02 | -0.2% | 23,812 | 11,946,328 |
| 2024-06-07 | 4.91 | 5.06 | 4.91 | 5.03 | +2.44% | 28,976 | 14,513,661 |
| 2024-06-06 | 5.05 | 5.1 | 4.88 | 4.91 | -2.77% | 40,599 | 20,089,900 |
| 2024-06-05 | 5.22 | 5.24 | 5.04 | 5.05 | -3.07% | 40,647 | 20,735,623 |
| 2024-06-04 | 5.33 | 5.34 | 5.17 | 5.21 | -2.07% | 36,069 | 18,856,579 |
| 2024-06-03 | 5.47 | 5.47 | 5.28 | 5.32 | -2.56% | 40,276 | 21,541,762 |
| 2024-05-31 | 5.46 | 5.5 | 5.44 | 5.46 | 0% | 14,626 | 7,993,866 |
| 2024-05-30 | 5.52 | 5.57 | 5.45 | 5.46 | -0.73% | 18,927 | 10,409,248 |
| 2024-05-29 | 5.56 | 5.58 | 5.47 | 5.5 | -0.18% | 14,352 | 7,934,556 |
| 2024-05-28 | 5.5 | 5.56 | 5.46 | 5.51 | 0% | 20,265 | 11,191,414 |
| 2024-05-27 | 5.59 | 5.61 | 5.46 | 5.51 | -1.43% | 28,307 | 15,574,652 |
| 2024-05-24 | 5.59 | 5.64 | 5.58 | 5.59 | -0.36% | 17,772 | 9,961,362 |
| 2024-05-23 | 5.68 | 5.7 | 5.6 | 5.61 | -1.58% | 30,159 | 16,961,238 |
| 2024-05-22 | 5.68 | 5.74 | 5.67 | 5.7 | -0.18% | 18,553 | 10,561,198 |
| 2024-05-21 | 5.76 | 5.78 | 5.67 | 5.71 | -1.04% | 25,252 | 14,404,869 |
| 2024-05-20 | 5.72 | 5.78 | 5.7 | 5.77 | +0.87% | 25,245 | 14,500,110 |
| 2024-05-17 | 5.68 | 5.72 | 5.64 | 5.72 | +0.7% | 19,137 | 10,874,933 |
| 2024-05-16 | 5.6 | 5.72 | 5.6 | 5.68 | +1.25% | 28,881 | 16,398,807 |
| 2024-05-15 | 5.64 | 5.7 | 5.6 | 5.61 | -1.23% | 24,150 | 13,590,588 |
| 2024-05-14 | 5.69 | 5.72 | 5.66 | 5.68 | +0.18% | 19,396 | 11,035,013 |
| 2024-05-13 | 5.76 | 5.76 | 5.63 | 5.67 | -1.56% | 38,044 | 21,607,612 |
| 2024-05-10 | 5.79 | 5.82 | 5.71 | 5.76 | -0.35% | 24,109 | 13,884,167 |
| 2024-05-09 | 5.68 | 5.79 | 5.64 | 5.78 | +2.66% | 37,529 | 21,572,194 |
| 2024-05-08 | 5.73 | 5.73 | 5.61 | 5.63 | -1.57% | 29,308 | 16,600,430 |
| 2024-05-07 | 5.85 | 5.86 | 5.7 | 5.72 | -1.72% | 45,721 | 26,286,796 |
| 2024-05-06 | 5.7 | 5.83 | 5.69 | 5.82 | +2.65% | 54,959 | 31,698,615 |
| 2024-04-30 | 5.65 | 5.74 | 5.65 | 5.67 | -0.18% | 38,318 | 21,778,916 |
| 2024-04-29 | 5.65 | 5.7 | 5.6 | 5.68 | +0.18% | 66,431 | 37,612,766 |
| 2024-04-26 | 5.88 | 5.88 | 5.55 | 5.67 | -6.59% | 111,922 | 63,191,800 |
| 2024-04-25 | 6.12 | 6.18 | 6.07 | 6.07 | -0.82% | 35,187 | 21,568,547 |
| 2024-04-24 | 6.08 | 6.14 | 6.03 | 6.12 | +0.66% | 24,558 | 14,978,073 |
| 2024-04-23 | 6.34 | 6.36 | 6.05 | 6.08 | -3.49% | 49,646 | 30,478,613 |
| 2024-04-22 | 6.41 | 6.45 | 6.27 | 6.3 | -1.56% | 44,743 | 28,318,851 |
| 2024-04-19 | 6.37 | 6.51 | 6.37 | 6.4 | +0.47% | 41,558 | 26,757,695 |
| 2024-04-18 | 6.41 | 6.46 | 6.36 | 6.37 | -0.16% | 40,418 | 25,908,082 |
| 2024-04-17 | 6.1 | 6.39 | 6.1 | 6.38 | +5.63% | 50,295 | 31,599,960 |
| 2024-04-16 | 6.44 | 6.48 | 6.04 | 6.04 | -5.63% | 67,655 | 42,004,190 |
| 2024-04-15 | 6.51 | 6.65 | 6.31 | 6.4 | -1.69% | 60,002 | 38,801,819 |
| 2024-04-12 | 6.45 | 6.56 | 6.39 | 6.51 | +1.88% | 57,997 | 37,696,887 |
| 2024-04-11 | 6.36 | 6.44 | 6.31 | 6.39 | +0.79% | 26,635 | 17,015,721 |
| 2024-04-10 | 6.37 | 6.44 | 6.32 | 6.34 | -0.47% | 33,064 | 21,086,281 |
| 2024-04-09 | 6.35 | 6.47 | 6.35 | 6.37 | -0.16% | 30,885 | 19,754,900 |
| 2024-04-08 | 6.31 | 6.51 | 6.31 | 6.38 | +0.63% | 54,989 | 35,359,017 |
| 2024-04-03 | 6.26 | 6.35 | 6.24 | 6.34 | +1.44% | 45,498 | 28,657,971 |
| 2024-04-02 | 6.18 | 6.25 | 6.17 | 6.25 | +0.97% | 26,082 | 16,231,614 |
| 2024-04-01 | 6.09 | 6.19 | 6.09 | 6.19 | +1.98% | 25,592 | 15,741,158 |
| 2024-03-29 | 5.98 | 6.08 | 5.98 | 6.07 | +1.51% | 16,279 | 9,838,666 |
| 2024-03-28 | 5.96 | 6.05 | 5.96 | 5.98 | -0.33% | 14,992 | 9,010,170 |
| 2024-03-27 | 6.04 | 6.1 | 5.99 | 6 | -0.99% | 21,128 | 12,793,023 |
| 2024-03-26 | 6.02 | 6.08 | 5.97 | 6.06 | +0.66% | 20,278 | 12,223,448 |
| 2024-03-25 | 6.06 | 6.15 | 6.02 | 6.02 | -0.66% | 23,689 | 14,425,049 |
| 2024-03-22 | 6.14 | 6.17 | 6.05 | 6.06 | -1.62% | 21,015 | 12,793,306 |
| 2024-03-21 | 6.16 | 6.22 | 6.13 | 6.16 | -0.65% | 16,292 | 10,027,992 |
| 2024-03-20 | 6.22 | 6.22 | 6.13 | 6.2 | -0.48% | 27,160 | 16,763,762 |
| 2024-03-19 | 6.12 | 6.26 | 6.12 | 6.23 | +1.14% | 40,283 | 25,053,693 |
| 2024-03-18 | 6.2 | 6.2 | 6.06 | 6.16 | 0% | 35,481 | 21,736,003 |
| 2024-03-15 | 6.12 | 6.19 | 6.1 | 6.16 | +0.33% | 34,475 | 21,178,765 |
| 2024-03-14 | 6.17 | 6.23 | 6.12 | 6.14 | -0.32% | 24,484 | 15,103,889 |
| 2024-03-13 | 6.11 | 6.2 | 6.09 | 6.16 | +0.65% | 33,342 | 20,535,570 |
| 2024-03-12 | 6.11 | 6.13 | 6.04 | 6.12 | +0.33% | 19,508 | 11,877,307 |
| 2024-03-11 | 6.06 | 6.14 | 6.02 | 6.1 | 0% | 15,889 | 9,636,708 |
| 2024-03-08 | 6.08 | 6.14 | 6.07 | 6.1 | +0.33% | 17,804 | 10,845,269 |
| 2024-03-07 | 6.05 | 6.16 | 6.02 | 6.08 | +0.66% | 21,928 | 13,380,581 |
| 2024-03-06 | 5.92 | 6.05 | 5.92 | 6.04 | +1.17% | 18,421 | 11,042,848 |
| 2024-03-05 | 5.96 | 6.04 | 5.96 | 5.97 | -0.33% | 20,881 | 12,513,944 |
| 2024-03-04 | 6.1 | 6.11 | 5.96 | 5.99 | -1.96% | 27,431 | 16,491,806 |
| 2024-03-01 | 6.18 | 6.21 | 6.09 | 6.11 | -1.29% | 27,069 | 16,639,821 |
| 2024-02-29 | 5.98 | 6.2 | 5.92 | 6.19 | +3.51% | 47,762 | 29,208,166 |
| 2024-02-28 | 6.15 | 6.23 | 5.95 | 5.98 | -2.76% | 54,968 | 33,578,177 |
| 2024-02-27 | 6.11 | 6.18 | 6.04 | 6.15 | +0.49% | 28,276 | 17,363,197 |
| 2024-02-26 | 6.07 | 6.17 | 6.02 | 6.12 | +0.99% | 38,525 | 23,545,763 |
| 2024-02-23 | 5.98 | 6.06 | 5.9 | 6.06 | +2.02% | 34,631 | 20,817,402 |
| 2024-02-22 | 5.84 | 5.97 | 5.83 | 5.94 | +1.02% | 28,623 | 16,922,377 |
| 2024-02-21 | 5.69 | 5.94 | 5.68 | 5.88 | +2.62% | 48,953 | 28,599,941 |
| 2024-02-20 | 5.59 | 5.74 | 5.54 | 5.73 | +1.42% | 44,524 | 25,261,689 |
| 2024-02-19 | 5.4 | 5.67 | 5.39 | 5.65 | +4.82% | 75,926 | 42,323,808 |
| 2024-02-08 | 5.22 | 5.39 | 4.9 | 5.39 | +3.26% | 94,212 | 48,312,472 |
| 2024-02-07 | 5.18 | 5.36 | 5.13 | 5.22 | -0.19% | 62,907 | 33,021,297 |
| 2024-02-06 | 4.91 | 5.28 | 4.87 | 5.23 | +4.18% | 63,088 | 32,027,829 |
| 2024-02-05 | 5.35 | 5.35 | 4.9 | 5.02 | -6.52% | 62,673 | 31,764,424 |
| 2024-02-02 | 5.66 | 5.66 | 5.19 | 5.37 | -4.11% | 54,235 | 29,467,911 |
| 2024-02-01 | 5.7 | 5.75 | 5.49 | 5.6 | -2.78% | 51,704 | 28,973,425 |
| 2024-01-31 | 5.81 | 5.89 | 5.7 | 5.76 | -0.69% | 51,924 | 30,050,422 |
| 2024-01-30 | 5.97 | 5.99 | 5.77 | 5.8 | -2.19% | 35,485 | 20,920,545 |
| 2024-01-29 | 6.1 | 6.21 | 5.92 | 5.93 | -7.2% | 51,432 | 30,903,908 |
| 2024-01-26 | 6.3 | 6.4 | 6.29 | 6.39 | +1.59% | 43,962 | 27,993,924 |
| 2024-01-25 | 6.1 | 6.3 | 6.07 | 6.29 | +2.61% | 42,224 | 26,283,864 |
| 2024-01-24 | 6.06 | 6.18 | 5.91 | 6.13 | +1.32% | 37,982 | 22,976,605 |
| 2024-01-23 | 5.94 | 6.09 | 5.81 | 6.05 | +1.34% | 52,684 | 31,390,161 |
| 2024-01-22 | 6.25 | 6.29 | 5.9 | 5.97 | -4.48% | 65,487 | 39,951,241 |
| 2024-01-19 | 6.31 | 6.35 | 6.21 | 6.25 | -1.26% | 25,442 | 15,968,041 |
| 2024-01-18 | 6.36 | 6.38 | 6.15 | 6.33 | -0.78% | 52,186 | 32,638,653 |
| 2024-01-17 | 6.44 | 6.48 | 6.38 | 6.38 | -0.93% | 30,301 | 19,498,786 |
| 2024-01-16 | 6.48 | 6.53 | 6.39 | 6.44 | -0.16% | 44,474 | 28,669,866 |
| 2024-01-15 | 6.44 | 6.46 | 6.38 | 6.45 | +0.78% | 29,940 | 19,225,840 |
| 2024-01-12 | 6.36 | 6.48 | 6.36 | 6.4 | +0.16% | 30,793 | 19,800,766 |
| 2024-01-11 | 6.3 | 6.42 | 6.28 | 6.39 | +1.59% | 36,159 | 23,020,734 |
| 2024-01-10 | 6.31 | 6.35 | 6.28 | 6.29 | -0.63% | 22,600 | 14,265,496 |
| 2024-01-09 | 6.35 | 6.37 | 6.25 | 6.33 | +0.16% | 34,658 | 21,894,215 |
| 2024-01-08 | 6.4 | 6.4 | 6.29 | 6.32 | -1.1% | 36,689 | 23,198,773 |
| 2024-01-05 | 6.36 | 6.47 | 6.35 | 6.39 | -0.16% | 49,440 | 31,709,838 |
| 2024-01-04 | 6.35 | 6.41 | 6.31 | 6.4 | +0.95% | 47,954 | 30,540,523 |
| 2024-01-03 | 6.21 | 6.35 | 6.2 | 6.34 | +1.93% | 45,197 | 28,381,190 |
| 2024-01-02 | 6.17 | 6.24 | 6.13 | 6.22 | +1.14% | 39,094 | 24,291,851 |
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：