股票概览
5.58
+1.27%
+0.07
5.51
开盘价
5.6
最高价
5.49
最低价
722,762
成交量
数据更新至: 2025-03-25
技术指标
5.55
MA5 (5日均线)
5.58
MA10 (10日均线)
5.55
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 | 5.51 | 5.6 | 5.49 | 5.58 | +1.27% | 722,762 | 401,327,076 |
| 2025-03-24 | 5.52 | 5.55 | 5.49 | 5.51 | -0.18% | 801,932 | 442,373,628 |
| 2025-03-21 | 5.55 | 5.62 | 5.51 | 5.52 | -0.72% | 1,236,758 | 687,688,568 |
| 2025-03-20 | 5.57 | 5.59 | 5.54 | 5.56 | -0.18% | 755,989 | 420,326,970 |
| 2025-03-19 | 5.56 | 5.59 | 5.54 | 5.57 | +0.36% | 691,576 | 384,856,660 |
| 2025-03-18 | 5.6 | 5.61 | 5.55 | 5.55 | -0.72% | 799,036 | 444,989,431 |
| 2025-03-17 | 5.69 | 5.69 | 5.58 | 5.59 | -1.24% | 1,140,665 | 641,731,275 |
| 2025-03-14 | 5.62 | 5.68 | 5.6 | 5.66 | +1.07% | 1,461,103 | 826,073,637 |
| 2025-03-13 | 5.62 | 5.66 | 5.58 | 5.6 | -0.36% | 781,147 | 439,251,568 |
| 2025-03-12 | 5.61 | 5.64 | 5.59 | 5.62 | -0.18% | 823,053 | 462,385,091 |
| 2025-03-11 | 5.54 | 5.64 | 5.53 | 5.63 | +1.62% | 1,462,766 | 819,399,776 |
| 2025-03-10 | 5.54 | 5.62 | 5.51 | 5.54 | 0% | 1,662,694 | 925,728,861 |
| 2025-03-07 | 5.6 | 5.62 | 5.51 | 5.54 | -1.07% | 1,311,602 | 728,423,080 |
| 2025-03-06 | 5.55 | 5.65 | 5.51 | 5.6 | +1.08% | 1,742,487 | 971,934,602 |
| 2025-03-05 | 5.47 | 5.57 | 5.44 | 5.54 | +1.28% | 1,552,907 | 857,361,844 |
| 2025-03-04 | 5.41 | 5.48 | 5.4 | 5.47 | +0.92% | 1,083,813 | 590,103,083 |
| 2025-03-03 | 5.49 | 5.5 | 5.39 | 5.42 | -0.91% | 1,797,118 | 976,965,781 |
| 2025-02-28 | 5.47 | 5.54 | 5.46 | 5.47 | -0.18% | 1,362,049 | 749,217,050 |
| 2025-02-27 | 5.48 | 5.5 | 5.44 | 5.48 | -0.18% | 1,060,484 | 579,940,397 |
| 2025-02-26 | 5.48 | 5.51 | 5.46 | 5.49 | +0.37% | 819,953 | 449,433,955 |
| 2025-02-25 | 5.51 | 5.52 | 5.45 | 5.47 | -1.08% | 1,301,354 | 713,235,835 |
| 2025-02-24 | 5.56 | 5.61 | 5.51 | 5.53 | -0.72% | 1,380,726 | 765,789,169 |
| 2025-02-21 | 5.59 | 5.62 | 5.54 | 5.57 | -0.18% | 1,124,691 | 626,536,602 |
| 2025-02-20 | 5.63 | 5.64 | 5.57 | 5.58 | -0.89% | 979,770 | 547,362,468 |
| 2025-02-19 | 5.63 | 5.67 | 5.6 | 5.63 | +0.18% | 847,881 | 478,169,985 |
| 2025-02-18 | 5.64 | 5.7 | 5.61 | 5.62 | -0.53% | 1,206,673 | 682,972,498 |
| 2025-02-17 | 5.66 | 5.67 | 5.6 | 5.65 | -0.35% | 1,056,567 | 594,682,198 |
| 2025-02-14 | 5.6 | 5.67 | 5.57 | 5.67 | +1.43% | 1,163,843 | 654,505,922 |
| 2025-02-13 | 5.6 | 5.63 | 5.58 | 5.59 | -0.18% | 882,322 | 494,326,758 |
| 2025-02-12 | 5.57 | 5.62 | 5.56 | 5.6 | +0.9% | 853,670 | 476,677,581 |
| 2025-02-11 | 5.67 | 5.68 | 5.55 | 5.55 | -1.94% | 1,394,076 | 779,020,119 |
| 2025-02-10 | 5.65 | 5.7 | 5.64 | 5.66 | +0.18% | 904,681 | 512,901,855 |
| 2025-02-07 | 5.61 | 5.67 | 5.57 | 5.65 | +0.89% | 1,197,218 | 673,876,462 |
| 2025-02-06 | 5.61 | 5.64 | 5.57 | 5.6 | 0% | 1,110,911 | 622,592,300 |
| 2025-02-05 | 5.72 | 5.73 | 5.59 | 5.6 | -1.75% | 1,167,603 | 656,787,719 |
| 2025-01-27 | 5.72 | 5.78 | 5.7 | 5.7 | 0% | 979,024 | 561,251,881 |
| 2025-01-24 | 5.62 | 5.74 | 5.6 | 5.7 | +1.6% | 1,312,114 | 747,831,603 |
| 2025-01-23 | 5.62 | 5.7 | 5.61 | 5.61 | +0.18% | 1,051,359 | 593,969,772 |
| 2025-01-22 | 5.68 | 5.69 | 5.57 | 5.6 | -1.58% | 1,212,648 | 680,560,941 |
| 2025-01-21 | 5.74 | 5.76 | 5.68 | 5.69 | -0.35% | 668,440 | 381,737,470 |
| 2025-01-20 | 5.74 | 5.83 | 5.7 | 5.71 | -0.17% | 1,114,537 | 641,180,685 |
| 2025-01-17 | 5.7 | 5.75 | 5.61 | 5.72 | +0.53% | 982,063 | 559,553,346 |
| 2025-01-16 | 5.74 | 5.81 | 5.67 | 5.69 | -0.52% | 1,125,973 | 645,082,925 |
| 2025-01-15 | 5.75 | 5.82 | 5.71 | 5.72 | -0.69% | 944,929 | 544,476,089 |
| 2025-01-14 | 5.7 | 5.8 | 5.69 | 5.76 | +1.23% | 1,316,885 | 758,952,787 |
| 2025-01-13 | 5.75 | 5.75 | 5.65 | 5.69 | -0.7% | 962,662 | 547,731,981 |
| 2025-01-10 | 5.8 | 5.83 | 5.73 | 5.73 | -0.87% | 979,383 | 565,356,102 |
| 2025-01-09 | 5.89 | 5.89 | 5.77 | 5.78 | -2.2% | 995,955 | 578,717,035 |
| 2025-01-08 | 5.89 | 5.96 | 5.81 | 5.91 | +0.51% | 1,135,451 | 669,015,021 |
| 2025-01-07 | 5.93 | 5.96 | 5.83 | 5.88 | -0.68% | 741,365 | 435,776,628 |
| 2025-01-06 | 5.98 | 6 | 5.86 | 5.92 | -0.67% | 843,611 | 498,772,913 |
| 2025-01-03 | 6.05 | 6.07 | 5.91 | 5.96 | -1.16% | 986,465 | 590,616,479 |
| 2025-01-02 | 6.17 | 6.21 | 5.98 | 6.03 | -2.11% | 1,318,146 | 801,010,074 |
| 2024-12-31 | 6.27 | 6.32 | 6.16 | 6.16 | -1.91% | 1,138,514 | 710,716,900 |
| 2024-12-30 | 6.25 | 6.35 | 6.22 | 6.28 | +0.8% | 1,348,038 | 847,823,901 |
| 2024-12-27 | 6.21 | 6.26 | 6.16 | 6.23 | +0.65% | 884,596 | 548,743,025 |
| 2024-12-26 | 6.26 | 6.27 | 6.16 | 6.19 | -0.8% | 907,027 | 562,273,568 |
| 2024-12-25 | 6.15 | 6.26 | 6.15 | 6.24 | +1.3% | 1,273,500 | 792,974,438 |
| 2024-12-24 | 6.13 | 6.18 | 6.01 | 6.16 | +0.33% | 1,319,494 | 807,278,787 |
| 2024-12-23 | 6.05 | 6.18 | 6.03 | 6.14 | +1.32% | 1,510,014 | 924,245,053 |
| 2024-12-20 | 6.16 | 6.16 | 6.05 | 6.06 | -1.3% | 1,180,492 | 717,898,850 |
| 2024-12-19 | 6.17 | 6.19 | 6.11 | 6.14 | -0.81% | 1,184,155 | 728,544,579 |
| 2024-12-18 | 6.21 | 6.24 | 6.15 | 6.19 | 0% | 1,279,646 | 791,603,976 |
| 2024-12-17 | 6.2 | 6.26 | 6.16 | 6.19 | -0.64% | 1,890,580 | 1,173,617,426 |
| 2024-12-16 | 6.16 | 6.27 | 6.05 | 6.23 | +1.14% | 3,079,355 | 1,898,663,874 |
| 2024-12-13 | 6.3 | 6.37 | 6.08 | 6.16 | -3.3% | 7,690,074 | 4,761,401,464 |
| 2024-12-12 | 6.23 | 6.39 | 6.22 | 6.37 | +2.41% | 2,872,581 | 1,823,464,521 |
| 2024-12-11 | 6.35 | 6.36 | 6.17 | 6.22 | -1.58% | 2,543,213 | 1,585,279,857 |
| 2024-12-10 | 6.46 | 6.46 | 6.31 | 6.32 | -0.63% | 2,011,831 | 1,281,665,330 |
| 2024-12-09 | 6.25 | 6.39 | 6.17 | 6.36 | +1.76% | 2,035,133 | 1,282,917,481 |
| 2024-12-06 | 6.25 | 6.28 | 6.18 | 6.25 | +0.64% | 1,689,898 | 1,055,601,464 |
| 2024-12-05 | 6.16 | 6.27 | 6.15 | 6.21 | +0.16% | 1,732,131 | 1,077,127,115 |
| 2024-12-04 | 6.2 | 6.21 | 6.05 | 6.2 | -0.16% | 2,161,429 | 1,326,494,187 |
| 2024-12-03 | 6.05 | 6.22 | 6.01 | 6.21 | +2.99% | 2,891,312 | 1,776,956,118 |
| 2024-12-02 | 5.85 | 6.13 | 5.84 | 6.03 | +5.24% | 5,754,870 | 3,463,692,309 |
| 2024-11-29 | 5.73 | 5.76 | 5.69 | 5.73 | 0% | 1,292,190 | 740,710,930 |
| 2024-11-28 | 5.64 | 5.75 | 5.62 | 5.73 | +1.42% | 1,609,062 | 917,122,486 |
| 2024-11-27 | 5.56 | 5.65 | 5.53 | 5.65 | +1.8% | 1,209,784 | 678,136,490 |
| 2024-11-26 | 5.5 | 5.58 | 5.48 | 5.55 | +0.73% | 976,424 | 541,866,585 |
| 2024-11-25 | 5.56 | 5.61 | 5.47 | 5.51 | -0.36% | 1,325,822 | 734,118,070 |
| 2024-11-22 | 5.62 | 5.67 | 5.53 | 5.53 | -1.6% | 1,273,814 | 714,892,630 |
| 2024-11-21 | 5.58 | 5.63 | 5.56 | 5.62 | +0.72% | 896,812 | 502,012,928 |
| 2024-11-20 | 5.63 | 5.66 | 5.57 | 5.58 | -1.06% | 1,382,758 | 776,100,134 |
| 2024-11-19 | 5.67 | 5.73 | 5.59 | 5.64 | -0.7% | 1,511,361 | 852,951,394 |
| 2024-11-18 | 5.67 | 5.77 | 5.65 | 5.68 | +0.35% | 2,368,550 | 1,355,330,371 |
| 2024-11-15 | 5.52 | 5.76 | 5.51 | 5.66 | +2.35% | 2,715,088 | 1,534,469,542 |
| 2024-11-14 | 5.55 | 5.58 | 5.52 | 5.53 | -0.72% | 1,190,311 | 660,693,415 |
| 2024-11-13 | 5.5 | 5.59 | 5.49 | 5.57 | +1.09% | 1,189,728 | 661,267,864 |
| 2024-11-12 | 5.57 | 5.62 | 5.5 | 5.51 | -1.43% | 1,466,969 | 815,057,778 |
| 2024-11-11 | 5.63 | 5.65 | 5.55 | 5.59 | -1.41% | 1,277,119 | 712,638,607 |
| 2024-11-08 | 5.75 | 5.76 | 5.63 | 5.67 | -0.87% | 1,485,517 | 844,304,068 |
| 2024-11-07 | 5.57 | 5.72 | 5.55 | 5.72 | +2.14% | 1,943,692 | 1,101,103,285 |
| 2024-11-06 | 5.63 | 5.65 | 5.56 | 5.6 | -0.88% | 1,446,833 | 809,725,112 |
| 2024-11-05 | 5.55 | 5.65 | 5.53 | 5.65 | +1.25% | 1,526,194 | 855,561,335 |
| 2024-11-04 | 5.52 | 5.58 | 5.47 | 5.58 | +0.72% | 1,237,905 | 684,866,488 |
| 2024-11-01 | 5.41 | 5.55 | 5.41 | 5.54 | +2.03% | 1,656,282 | 910,041,734 |
| 2024-10-31 | 5.6 | 5.6 | 5.41 | 5.43 | -4.06% | 2,627,886 | 1,433,264,381 |
| 2024-10-30 | 5.61 | 5.67 | 5.59 | 5.66 | +0.71% | 991,342 | 558,644,636 |
| 2024-10-29 | 5.65 | 5.69 | 5.61 | 5.62 | -0.71% | 872,192 | 492,560,972 |
| 2024-10-28 | 5.6 | 5.66 | 5.56 | 5.66 | +0.89% | 957,486 | 538,298,911 |
| 2024-10-25 | 5.65 | 5.69 | 5.59 | 5.61 | -0.71% | 1,237,278 | 695,362,876 |
| 2024-10-24 | 5.74 | 5.75 | 5.63 | 5.65 | -1.91% | 1,117,014 | 633,405,210 |
| 2024-10-23 | 5.68 | 5.77 | 5.66 | 5.76 | +1.41% | 1,382,343 | 792,264,214 |
| 2024-10-22 | 5.62 | 5.71 | 5.61 | 5.68 | +1.07% | 1,171,956 | 663,101,351 |
| 2024-10-21 | 5.69 | 5.72 | 5.6 | 5.62 | -1.23% | 1,321,546 | 744,484,209 |
| 2024-10-18 | 5.64 | 5.75 | 5.56 | 5.69 | +1.25% | 1,703,257 | 961,750,895 |
| 2024-10-17 | 5.71 | 5.76 | 5.61 | 5.62 | -1.92% | 872,042 | 494,891,512 |
| 2024-10-16 | 5.66 | 5.76 | 5.63 | 5.73 | +0.53% | 913,921 | 522,588,984 |
| 2024-10-15 | 5.82 | 5.83 | 5.7 | 5.7 | -2.4% | 1,271,349 | 732,566,450 |
| 2024-10-14 | 5.77 | 5.87 | 5.73 | 5.84 | +2.1% | 1,278,409 | 742,516,696 |
| 2024-10-11 | 5.84 | 5.88 | 5.69 | 5.72 | -2.39% | 1,378,381 | 797,420,977 |
| 2024-10-10 | 5.75 | 5.92 | 5.69 | 5.86 | +3.17% | 2,467,513 | 1,438,058,304 |
| 2024-10-09 | 5.9 | 5.9 | 5.62 | 5.68 | -4.22% | 2,837,055 | 1,640,212,832 |
| 2024-10-08 | 6.6 | 6.61 | 5.86 | 5.93 | -1.82% | 5,254,000 | 3,208,165,256 |
| 2024-09-30 | 5.69 | 6.06 | 5.66 | 6.04 | +7.66% | 4,616,155 | 2,708,089,297 |
| 2024-09-27 | 5.6 | 5.63 | 5.5 | 5.61 | +1.08% | 1,398,037 | 776,788,093 |
| 2024-09-26 | 5.46 | 5.56 | 5.38 | 5.55 | +1.28% | 2,104,098 | 1,148,094,961 |
| 2024-09-25 | 5.44 | 5.6 | 5.42 | 5.48 | +1.29% | 1,855,487 | 1,022,145,496 |
| 2024-09-24 | 5.43 | 5.45 | 5.37 | 5.41 | +0.56% | 2,051,718 | 1,108,766,116 |
| 2024-09-23 | 5.35 | 5.41 | 5.32 | 5.38 | +0.94% | 888,713 | 477,356,446 |
| 2024-09-20 | 5.3 | 5.38 | 5.29 | 5.33 | +0.38% | 1,149,124 | 612,859,878 |
| 2024-09-19 | 5.3 | 5.33 | 5.23 | 5.31 | +0.19% | 1,026,674 | 542,432,553 |
| 2024-09-18 | 5.27 | 5.33 | 5.24 | 5.3 | +0.57% | 638,392 | 338,233,891 |
| 2024-09-13 | 5.27 | 5.32 | 5.24 | 5.27 | 0% | 750,425 | 396,177,741 |
| 2024-09-12 | 5.21 | 5.33 | 5.19 | 5.27 | +0.96% | 937,856 | 493,844,323 |
| 2024-09-11 | 5.34 | 5.37 | 5.18 | 5.22 | -2.43% | 1,058,027 | 556,212,519 |
| 2024-09-10 | 5.38 | 5.39 | 5.3 | 5.35 | -0.37% | 713,930 | 381,242,043 |
| 2024-09-09 | 5.42 | 5.45 | 5.33 | 5.37 | -0.92% | 853,923 | 459,246,268 |
| 2024-09-06 | 5.49 | 5.55 | 5.41 | 5.42 | -1.09% | 756,357 | 415,323,713 |
| 2024-09-05 | 5.47 | 5.5 | 5.41 | 5.48 | +0.55% | 1,039,681 | 567,251,359 |
| 2024-09-04 | 5.37 | 5.46 | 5.33 | 5.45 | +1.11% | 1,190,952 | 645,258,373 |
| 2024-09-03 | 5.32 | 5.4 | 5.27 | 5.39 | +0.94% | 1,285,754 | 687,396,492 |
| 2024-09-02 | 5.4 | 5.41 | 5.25 | 5.34 | -1.66% | 1,785,663 | 949,665,744 |
| 2024-08-30 | 5.41 | 5.45 | 5.34 | 5.43 | +0.37% | 1,542,256 | 833,722,034 |
| 2024-08-29 | 5.59 | 5.59 | 5.4 | 5.41 | -2.87% | 1,639,307 | 895,447,283 |
| 2024-08-28 | 5.66 | 5.66 | 5.55 | 5.57 | -1.42% | 981,822 | 549,217,097 |
| 2024-08-27 | 5.65 | 5.72 | 5.61 | 5.65 | -0.18% | 832,388 | 471,414,401 |
| 2024-08-26 | 5.68 | 5.7 | 5.55 | 5.66 | -0.35% | 989,106 | 556,498,132 |
| 2024-08-23 | 5.68 | 5.72 | 5.61 | 5.68 | 0% | 888,875 | 502,963,595 |
| 2024-08-22 | 5.7 | 5.72 | 5.65 | 5.68 | -0.53% | 771,029 | 438,218,714 |
| 2024-08-21 | 5.71 | 5.72 | 5.65 | 5.71 | 0% | 715,453 | 407,296,098 |
| 2024-08-20 | 5.75 | 5.75 | 5.66 | 5.71 | -0.7% | 831,494 | 474,458,596 |
| 2024-08-19 | 5.73 | 5.78 | 5.7 | 5.75 | +0.35% | 888,368 | 509,752,114 |
| 2024-08-16 | 5.8 | 5.81 | 5.71 | 5.73 | -1.04% | 911,221 | 523,798,092 |
| 2024-08-15 | 5.7 | 5.81 | 5.7 | 5.79 | +1.4% | 1,078,695 | 621,572,203 |
| 2024-08-14 | 5.7 | 5.73 | 5.67 | 5.71 | +0.71% | 759,042 | 433,073,729 |
| 2024-08-13 | 5.65 | 5.73 | 5.65 | 5.67 | +0.18% | 857,366 | 487,617,606 |
| 2024-08-12 | 5.67 | 5.7 | 5.62 | 5.66 | -0.35% | 752,221 | 426,224,224 |
| 2024-08-09 | 5.7 | 5.71 | 5.64 | 5.68 | -0.18% | 714,404 | 405,340,494 |
| 2024-08-08 | 5.72 | 5.73 | 5.66 | 5.69 | -0.52% | 938,523 | 533,765,357 |
| 2024-08-07 | 5.73 | 5.78 | 5.71 | 5.72 | -0.17% | 852,802 | 489,377,178 |
| 2024-08-06 | 5.78 | 5.83 | 5.67 | 5.73 | -0.52% | 1,399,705 | 801,790,022 |
| 2024-08-05 | 5.8 | 5.83 | 5.72 | 5.76 | -0.86% | 1,168,414 | 675,531,950 |
| 2024-08-02 | 5.82 | 5.84 | 5.73 | 5.81 | -0.68% | 1,085,267 | 628,401,273 |
| 2024-08-01 | 5.71 | 5.88 | 5.7 | 5.85 | +2.27% | 1,635,209 | 952,430,692 |
| 2024-07-31 | 5.78 | 5.81 | 5.66 | 5.72 | -0.87% | 1,998,414 | 1,141,036,961 |
| 2024-07-30 | 5.8 | 5.82 | 5.74 | 5.77 | -0.17% | 1,283,633 | 741,459,564 |
| 2024-07-29 | 5.81 | 5.83 | 5.73 | 5.78 | -1.03% | 1,071,466 | 619,885,350 |
| 2024-07-26 | 5.84 | 5.85 | 5.71 | 5.84 | +0.34% | 1,604,435 | 928,743,400 |
| 2024-07-25 | 5.77 | 5.86 | 5.74 | 5.82 | +1.04% | 1,680,067 | 974,267,293 |
| 2024-07-24 | 5.72 | 5.79 | 5.7 | 5.76 | +0.35% | 1,308,982 | 752,426,842 |
| 2024-07-23 | 5.7 | 5.82 | 5.69 | 5.74 | +0.35% | 1,536,834 | 887,948,842 |
| 2024-07-22 | 5.72 | 5.81 | 5.66 | 5.72 | 0% | 1,635,002 | 935,385,956 |
| 2024-07-19 | 5.71 | 5.73 | 5.63 | 5.72 | +0.18% | 1,464,582 | 833,393,560 |
| 2024-07-18 | 5.67 | 5.73 | 5.62 | 5.71 | +0.71% | 1,527,758 | 868,500,114 |
| 2024-07-17 | 5.6 | 5.69 | 5.56 | 5.67 | +1.07% | 1,439,178 | 812,711,430 |
| 2024-07-16 | 5.56 | 5.64 | 5.55 | 5.61 | +0.9% | 1,143,382 | 639,391,575 |
| 2024-07-15 | 5.5 | 5.58 | 5.48 | 5.56 | +1.09% | 1,078,375 | 597,814,639 |
| 2024-07-12 | 5.41 | 5.5 | 5.4 | 5.5 | +1.66% | 971,873 | 531,004,500 |
| 2024-07-11 | 5.45 | 5.47 | 5.37 | 5.41 | -0.55% | 1,498,820 | 810,756,480 |
| 2024-07-10 | 5.52 | 5.55 | 5.41 | 5.44 | -1.45% | 1,161,093 | 634,262,069 |
| 2024-07-09 | 5.48 | 5.53 | 5.4 | 5.52 | +0.91% | 1,321,093 | 723,824,296 |
| 2024-07-08 | 5.49 | 5.55 | 5.45 | 5.47 | 0% | 1,065,473 | 585,305,287 |
| 2024-07-05 | 5.49 | 5.52 | 5.42 | 5.47 | -0.36% | 1,219,024 | 665,750,587 |
| 2024-07-04 | 5.52 | 5.56 | 5.48 | 5.49 | -0.54% | 1,064,845 | 586,199,236 |
| 2024-07-03 | 5.53 | 5.56 | 5.48 | 5.52 | -0.18% | 1,037,961 | 572,790,596 |
| 2024-07-02 | 5.44 | 5.54 | 5.43 | 5.53 | +2.03% | 1,604,955 | 883,580,580 |
| 2024-07-01 | 5.36 | 5.45 | 5.35 | 5.42 | +0.93% | 1,232,507 | 668,118,721 |
| 2024-06-28 | 5.24 | 5.41 | 5.22 | 5.37 | +0.56% | 1,891,455 | 1,010,854,793 |
| 2024-06-27 | 5.24 | 5.37 | 5.23 | 5.34 | +1.91% | 2,284,313 | 1,211,485,323 |
| 2024-06-26 | 5.25 | 5.27 | 5.22 | 5.24 | -0.19% | 884,767 | 464,223,447 |
| 2024-06-25 | 5.24 | 5.28 | 5.22 | 5.25 | +0.19% | 1,201,370 | 631,725,500 |
| 2024-06-24 | 5.19 | 5.27 | 5.17 | 5.24 | +0.77% | 1,630,093 | 852,448,619 |
| 2024-06-21 | 5.21 | 5.22 | 5.17 | 5.2 | -0.19% | 941,664 | 489,532,377 |
| 2024-06-20 | 5.2 | 5.22 | 5.17 | 5.21 | +0.19% | 638,965 | 332,221,720 |
| 2024-06-19 | 5.18 | 5.24 | 5.18 | 5.2 | +0.19% | 785,241 | 409,270,679 |
| 2024-06-18 | 5.16 | 5.2 | 5.15 | 5.19 | +0.58% | 787,061 | 407,787,222 |
| 2024-06-17 | 5.11 | 5.21 | 5.11 | 5.16 | +0.58% | 912,747 | 472,037,640 |
| 2024-06-14 | 5.15 | 5.17 | 5.09 | 5.13 | -0.77% | 1,004,976 | 515,413,262 |
| 2024-06-13 | 5.18 | 5.18 | 5.15 | 5.17 | 0% | 587,132 | 303,356,722 |
| 2024-06-12 | 5.17 | 5.2 | 5.15 | 5.17 | +0.19% | 823,577 | 426,148,950 |
| 2024-06-11 | 5.24 | 5.25 | 5.16 | 5.16 | -1.53% | 1,189,319 | 618,250,701 |
| 2024-06-07 | 5.15 | 5.25 | 5.14 | 5.24 | +1.55% | 1,960,303 | 1,022,506,357 |
| 2024-06-06 | 5.12 | 5.19 | 5.11 | 5.16 | +0.58% | 1,074,240 | 553,573,719 |
| 2024-06-05 | 5.11 | 5.17 | 5.1 | 5.13 | +0.39% | 986,389 | 507,043,238 |
| 2024-06-04 | 5.01 | 5.13 | 5 | 5.11 | +1.79% | 1,480,817 | 752,843,107 |
| 2024-06-03 | 5.06 | 5.07 | 4.99 | 5.02 | -0.79% | 1,388,844 | 697,688,142 |
| 2024-05-31 | 5.1 | 5.14 | 5.06 | 5.06 | -0.39% | 1,214,561 | 618,260,664 |
| 2024-05-30 | 5.13 | 5.15 | 5.06 | 5.08 | -0.97% | 1,094,569 | 558,101,050 |
| 2024-05-29 | 5.15 | 5.16 | 5.12 | 5.13 | -0.19% | 743,282 | 381,984,495 |
| 2024-05-28 | 5.2 | 5.2 | 5.14 | 5.14 | -0.96% | 897,765 | 463,445,870 |
| 2024-05-27 | 5.14 | 5.2 | 5.14 | 5.19 | +1.17% | 1,089,906 | 564,501,848 |
| 2024-05-24 | 5.15 | 5.18 | 5.13 | 5.13 | -0.58% | 940,460 | 484,448,704 |
| 2024-05-23 | 5.24 | 5.25 | 5.15 | 5.16 | -1.53% | 1,178,831 | 611,294,079 |
| 2024-05-22 | 5.22 | 5.27 | 5.21 | 5.24 | +0.38% | 1,185,623 | 621,622,745 |
| 2024-05-21 | 5.24 | 5.25 | 5.2 | 5.22 | -0.57% | 916,248 | 478,274,804 |
| 2024-05-20 | 5.25 | 5.29 | 5.22 | 5.25 | 0% | 1,437,466 | 755,872,157 |
| 2024-05-17 | 5.2 | 5.25 | 5.19 | 5.25 | +1.16% | 1,185,016 | 619,811,070 |
| 2024-05-16 | 5.21 | 5.22 | 5.18 | 5.19 | -0.57% | 1,074,509 | 558,630,916 |
| 2024-05-15 | 5.25 | 5.26 | 5.2 | 5.22 | -0.38% | 920,488 | 481,298,592 |
| 2024-05-14 | 5.21 | 5.27 | 5.2 | 5.24 | +0.38% | 1,428,969 | 748,171,128 |
| 2024-05-13 | 5.14 | 5.26 | 5.13 | 5.22 | +1.36% | 2,652,037 | 1,380,575,277 |
| 2024-05-10 | 5.16 | 5.17 | 5.13 | 5.15 | 0% | 1,238,046 | 637,864,987 |
| 2024-05-09 | 5.14 | 5.17 | 5.12 | 5.15 | +0.39% | 1,385,972 | 713,484,287 |
| 2024-05-08 | 5.16 | 5.17 | 5.12 | 5.13 | -0.58% | 1,454,887 | 747,962,090 |
| 2024-05-07 | 5.24 | 5.24 | 5.15 | 5.16 | -1.9% | 2,640,561 | 1,367,559,061 |
| 2024-05-06 | 5.32 | 5.41 | 5.21 | 5.26 | +3.34% | 4,626,315 | 2,445,395,856 |
| 2024-04-30 | 5.19 | 5.29 | 5.08 | 5.09 | -0.59% | 3,174,257 | 1,645,761,609 |
| 2024-04-29 | 5.17 | 5.19 | 5.1 | 5.12 | -1.35% | 1,840,660 | 944,294,764 |
| 2024-04-26 | 5.22 | 5.27 | 5.15 | 5.19 | -0.76% | 1,633,609 | 847,168,934 |
| 2024-04-25 | 5.16 | 5.24 | 5.15 | 5.23 | +1.36% | 1,143,948 | 596,082,613 |
| 2024-04-24 | 5.19 | 5.2 | 5.15 | 5.16 | -0.39% | 798,176 | 412,326,830 |
| 2024-04-23 | 5.15 | 5.21 | 5.12 | 5.18 | +0.39% | 1,037,244 | 536,372,126 |
| 2024-04-22 | 5.17 | 5.21 | 5.12 | 5.16 | 0% | 1,000,926 | 517,497,868 |
| 2024-04-19 | 5.16 | 5.22 | 5.13 | 5.16 | -0.19% | 963,201 | 497,835,368 |
| 2024-04-18 | 5.17 | 5.28 | 5.16 | 5.17 | 0% | 1,378,128 | 718,002,430 |
| 2024-04-17 | 5.1 | 5.18 | 5.06 | 5.17 | +1.37% | 1,388,339 | 710,186,559 |
| 2024-04-16 | 5.13 | 5.18 | 5.08 | 5.1 | -0.97% | 1,466,624 | 752,231,636 |
| 2024-04-15 | 5.02 | 5.17 | 5.01 | 5.15 | +2.39% | 1,705,691 | 872,412,002 |
| 2024-04-12 | 5.06 | 5.08 | 5.02 | 5.03 | -0.79% | 839,782 | 423,476,265 |
| 2024-04-11 | 5.05 | 5.09 | 5.03 | 5.07 | -0.2% | 888,684 | 450,009,481 |
| 2024-04-10 | 5.06 | 5.09 | 5.03 | 5.08 | +0.4% | 844,079 | 427,605,874 |
| 2024-04-09 | 5.11 | 5.14 | 5.06 | 5.06 | -1.17% | 950,714 | 483,871,531 |
| 2024-04-08 | 5.09 | 5.13 | 5.04 | 5.12 | +0.59% | 1,331,355 | 678,520,002 |
| 2024-04-03 | 5.08 | 5.11 | 5.05 | 5.09 | 0% | 837,843 | 425,962,398 |
| 2024-04-02 | 5.07 | 5.11 | 5.07 | 5.09 | +0.39% | 897,750 | 456,993,896 |
| 2024-04-01 | 5.03 | 5.09 | 5.02 | 5.07 | +1% | 956,186 | 484,570,935 |
| 2024-03-29 | 4.97 | 5.03 | 4.97 | 5.02 | +0.6% | 676,886 | 338,980,544 |
| 2024-03-28 | 4.97 | 5 | 4.93 | 4.99 | +0.6% | 715,668 | 355,894,260 |
| 2024-03-27 | 4.97 | 5 | 4.96 | 4.96 | -0.2% | 647,734 | 322,767,029 |
| 2024-03-26 | 4.98 | 4.99 | 4.95 | 4.97 | +0.2% | 551,762 | 274,171,955 |
| 2024-03-25 | 4.95 | 5 | 4.93 | 4.96 | 0% | 646,201 | 321,115,491 |
| 2024-03-22 | 4.99 | 5 | 4.93 | 4.96 | -0.8% | 917,224 | 455,000,703 |
| 2024-03-21 | 5.01 | 5.02 | 4.99 | 5 | 0% | 558,947 | 279,576,096 |
| 2024-03-20 | 5 | 5.02 | 4.98 | 5 | 0% | 583,194 | 291,594,079 |
| 2024-03-19 | 5.04 | 5.04 | 5 | 5 | -0.99% | 683,179 | 342,561,663 |
| 2024-03-18 | 5.01 | 5.09 | 5.01 | 5.05 | +0.8% | 884,136 | 446,133,668 |
| 2024-03-15 | 5.02 | 5.04 | 5 | 5.01 | -0.4% | 878,620 | 440,580,451 |
| 2024-03-14 | 4.98 | 5.05 | 4.98 | 5.03 | +1% | 1,010,841 | 508,080,383 |
| 2024-03-13 | 5.02 | 5.03 | 4.97 | 4.98 | -1.19% | 813,554 | 405,942,657 |
| 2024-03-12 | 5.05 | 5.06 | 5.01 | 5.04 | -0.2% | 811,856 | 408,800,147 |
| 2024-03-11 | 5.02 | 5.06 | 5.01 | 5.05 | +0.4% | 681,280 | 343,320,484 |
| 2024-03-08 | 5.03 | 5.05 | 4.99 | 5.03 | -0.2% | 676,349 | 339,524,657 |
| 2024-03-07 | 5.05 | 5.07 | 5.01 | 5.04 | 0% | 827,437 | 417,220,491 |
| 2024-03-06 | 5.07 | 5.09 | 5.03 | 5.04 | -0.59% | 834,139 | 421,529,898 |
| 2024-03-05 | 4.98 | 5.09 | 4.96 | 5.07 | +1.6% | 1,557,538 | 785,761,194 |
| 2024-03-04 | 5 | 5.02 | 4.96 | 4.99 | -0.2% | 854,003 | 425,836,204 |
| 2024-03-01 | 5.04 | 5.04 | 4.98 | 5 | -0.99% | 1,042,080 | 521,405,217 |
| 2024-02-29 | 5 | 5.06 | 4.98 | 5.05 | +0.8% | 1,160,455 | 582,608,865 |
| 2024-02-28 | 5.03 | 5.06 | 5.01 | 5.01 | -0.2% | 1,195,559 | 601,703,118 |
| 2024-02-27 | 5.03 | 5.05 | 5.01 | 5.02 | -0.2% | 947,470 | 476,126,049 |
| 2024-02-26 | 5.09 | 5.11 | 5.02 | 5.03 | -1.57% | 937,850 | 474,443,656 |
| 2024-02-23 | 5.12 | 5.12 | 5.07 | 5.11 | -0.2% | 902,149 | 459,884,367 |
| 2024-02-22 | 5.12 | 5.14 | 5.1 | 5.12 | 0% | 1,097,504 | 561,339,076 |
| 2024-02-21 | 5.15 | 5.2 | 5.12 | 5.12 | -0.78% | 1,500,555 | 773,547,703 |
| 2024-02-20 | 5.09 | 5.18 | 5.07 | 5.16 | +1.18% | 1,090,833 | 559,287,555 |
| 2024-02-19 | 5.03 | 5.1 | 5 | 5.1 | +1.39% | 1,577,268 | 797,596,904 |
| 2024-02-08 | 5.07 | 5.08 | 4.92 | 5.03 | -0.59% | 1,907,081 | 949,981,791 |
| 2024-02-07 | 5.06 | 5.06 | 4.97 | 5.06 | 0% | 1,898,336 | 952,573,911 |
| 2024-02-06 | 5 | 5.06 | 4.97 | 5.06 | +1.2% | 1,698,658 | 853,007,079 |
| 2024-02-05 | 4.93 | 5.02 | 4.88 | 5 | +1.63% | 1,897,337 | 942,366,519 |
| 2024-02-02 | 4.95 | 5.01 | 4.84 | 4.92 | -0.2% | 1,370,951 | 679,653,324 |
| 2024-02-01 | 4.95 | 5.01 | 4.92 | 4.93 | -0.8% | 987,005 | 489,528,407 |
| 2024-01-31 | 4.98 | 5.02 | 4.9 | 4.97 | -0.4% | 1,108,225 | 550,648,078 |
| 2024-01-30 | 5.02 | 5.07 | 4.97 | 4.99 | -0.6% | 1,060,998 | 532,913,999 |
| 2024-01-29 | 4.99 | 5.06 | 4.98 | 5.02 | +1.01% | 1,253,205 | 630,137,265 |
| 2024-01-26 | 4.93 | 4.98 | 4.89 | 4.97 | +0.61% | 1,181,459 | 583,771,691 |
| 2024-01-25 | 4.84 | 4.94 | 4.82 | 4.94 | +2.07% | 1,259,082 | 617,074,123 |
| 2024-01-24 | 4.71 | 4.84 | 4.67 | 4.84 | +3.2% | 1,300,835 | 618,553,754 |
| 2024-01-23 | 4.76 | 4.77 | 4.66 | 4.69 | -2.09% | 1,124,071 | 528,694,810 |
| 2024-01-22 | 4.83 | 4.86 | 4.72 | 4.79 | -1.24% | 1,416,464 | 681,935,406 |
| 2024-01-19 | 4.8 | 4.87 | 4.77 | 4.85 | +0.41% | 1,140,876 | 550,641,843 |
| 2024-01-18 | 4.79 | 4.86 | 4.66 | 4.83 | +0.63% | 1,349,204 | 640,827,025 |
| 2024-01-17 | 4.86 | 4.87 | 4.8 | 4.8 | -1.23% | 960,646 | 464,520,473 |
| 2024-01-16 | 4.78 | 4.87 | 4.77 | 4.86 | +1.46% | 916,991 | 442,741,005 |
| 2024-01-15 | 4.73 | 4.82 | 4.73 | 4.79 | +0.84% | 548,292 | 262,443,866 |
| 2024-01-12 | 4.71 | 4.79 | 4.7 | 4.75 | +0.64% | 628,259 | 298,786,860 |
| 2024-01-11 | 4.73 | 4.75 | 4.69 | 4.72 | -0.42% | 606,921 | 286,515,361 |
| 2024-01-10 | 4.73 | 4.78 | 4.71 | 4.74 | +0.21% | 684,815 | 325,204,418 |
| 2024-01-09 | 4.66 | 4.76 | 4.65 | 4.73 | +1.28% | 930,549 | 439,136,808 |
| 2024-01-08 | 4.76 | 4.77 | 4.63 | 4.67 | -1.89% | 1,289,027 | 602,626,177 |
| 2024-01-05 | 4.81 | 4.83 | 4.75 | 4.76 | -1.04% | 866,378 | 415,185,660 |
| 2024-01-04 | 4.87 | 4.89 | 4.77 | 4.81 | -1.64% | 1,006,648 | 484,419,489 |
| 2024-01-03 | 4.88 | 4.9 | 4.86 | 4.89 | 0% | 554,326 | 270,307,484 |
| 2024-01-02 | 4.92 | 4.95 | 4.88 | 4.89 | -0.61% | 552,612 | 271,287,314 |
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：